Canada markets closed

  • S&P/TSX
    19,999.59
    -144.45(-0.72%)

  • S&P 500
    4,166.45
    -55.41(-1.31%)

  • DOW
    33,290.08
    -533.37(-1.58%)

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19,999.59-144.45 (-0.72%)
At close: 4:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202120,024.9020,123.0019,978.3019,999.6019,999.6047,698,820,000
Jun. 17, 202120,204.3020,246.6020,083.8020,144.0020,144.0027,032,000,000
Jun. 16, 202120,231.8020,295.2020,194.7020,231.0020,231.0022,701,410,000
Jun. 15, 202120,202.8020,269.9020,198.4020,231.3020,231.3022,129,950,000
Jun. 14, 202120,118.6020,163.5020,102.3020,157.7020,157.7027,689,370,000
Jun. 11, 202120,099.3020,155.9020,075.4020,138.4020,138.4016,474,560,000
Jun. 10, 202120,066.8020,081.1019,969.7020,049.5020,049.5021,399,760,000
Jun. 09, 202120,046.3020,047.1019,960.9020,002.3020,002.3021,709,320,000
Jun. 08, 202120,052.7020,106.2020,006.8020,065.9020,065.9024,651,010,000
Jun. 07, 202120,053.8020,067.2019,994.6020,035.3020,035.3024,118,990,000
Jun. 04, 202120,028.1020,050.4019,973.2020,029.2020,029.2019,111,890,000
Jun. 03, 202119,941.1020,011.1019,906.8019,941.4019,941.4025,096,000,000
Jun. 02, 202120,043.1020,043.1019,940.4019,971.2019,971.2025,131,520,000
Jun. 01, 202119,909.1020,022.1019,909.1019,976.0019,976.0028,335,860,000
May 31, 202119,905.8019,909.6019,705.8019,731.0019,731.0010,225,700,000
May 28, 202119,876.5019,904.8019,841.0019,852.2019,852.2022,700,180,000
May 27, 202119,768.1019,835.3019,752.5019,774.4019,774.4046,507,910,000
May 26, 202119,654.2019,763.7019,634.6019,745.5019,745.5022,818,630,000
May 25, 202119,621.3019,679.9019,553.8019,564.1019,564.1023,215,580,000
May 21, 202119,614.8019,614.8019,507.8019,527.3019,527.3017,195,750,000
May 20, 202119,444.7019,582.4019,420.6019,543.0019,543.0021,029,110,000
May 19, 202119,348.2019,440.5019,224.2019,417.0019,417.0027,184,490,000
May 18, 202119,477.1019,556.9019,414.1019,507.1019,507.1020,365,530,000
May 17, 202119,341.9019,475.5019,320.1019,474.7019,474.7024,678,270,000
May 14, 202119,206.2019,393.3019,202.7019,366.7019,366.7022,570,140,000
May 13, 202119,100.8019,210.0019,064.0019,135.8019,135.8023,906,360,000
May 12, 202119,216.3019,259.0019,067.7019,107.8019,107.8024,614,200,000
May 11, 202119,185.5019,295.6019,090.3019,274.0019,274.0026,860,130,000
May 10, 202119,503.6019,543.9019,361.9019,361.9019,361.9027,298,850,000
May 07, 202119,330.8019,491.5019,317.3019,472.7019,472.7024,944,460,000
May 06, 202119,313.3019,320.3019,181.9019,291.0019,291.0024,441,780,000
May 05, 202119,259.1019,340.3019,219.1019,310.7019,310.7024,633,120,000
May 04, 202119,207.2019,231.2019,052.4019,188.0019,188.0022,774,850,000
May 03, 202119,193.6019,276.1019,193.6019,213.2019,213.2018,582,080,000
Apr. 30, 202119,196.5019,227.4019,085.0019,108.3019,108.3019,916,240,000
Apr. 29, 202119,413.5019,439.8019,221.7019,255.9019,255.9019,864,100,000
Apr. 28, 202119,235.9019,403.5019,217.6019,357.0019,357.0019,169,260,000
Apr. 27, 202119,205.5019,241.6019,123.4019,175.1019,175.1018,447,670,000
Apr. 26, 202119,109.9019,186.8019,104.9019,170.6019,170.6019,157,010,000
Apr. 23, 202119,056.0019,126.1019,033.5019,102.3019,102.3017,063,460,000
Apr. 22, 202119,148.4019,148.4018,988.7019,031.6019,031.6017,167,730,000
Apr. 21, 202119,022.9019,152.8019,022.9019,143.3019,143.3016,859,050,000
Apr. 20, 202119,106.7019,119.7018,967.1019,040.8019,040.8019,804,310,000
Apr. 19, 202119,341.2019,364.6019,180.0019,204.4019,204.4019,288,620,000
Apr. 16, 202119,380.7019,380.7019,293.8019,351.3019,351.3023,840,730,000
Apr. 15, 202119,253.0019,337.2019,249.7019,321.9019,321.9020,297,130,000
Apr. 14, 202119,263.6019,312.3019,163.4019,171.7019,171.7020,508,260,000
Apr. 13, 202119,249.3019,256.4019,182.0019,203.7019,203.7022,151,180,000
Apr. 12, 202119,220.1019,252.8019,161.7019,201.3019,201.3022,801,300,000
Apr. 09, 202119,183.3019,228.0019,157.3019,228.0019,228.0018,370,210,000
Apr. 08, 202119,157.0019,228.9019,089.1019,228.9019,228.9022,540,860,000
Apr. 07, 202119,138.2019,178.0019,099.2019,129.1019,129.1021,545,950,000
Apr. 06, 202119,083.3019,153.0019,058.9019,104.1019,104.1020,625,590,000
Apr. 05, 202119,062.3019,082.7019,017.3019,026.8019,026.8021,480,560,000
Apr. 01, 202118,799.9018,993.8018,772.7018,990.3018,990.3021,602,570,000
Mar. 31, 202118,727.3018,786.8018,687.9018,700.7018,700.7027,225,650,000
Mar. 30, 202118,647.7018,733.7018,606.6018,705.6018,705.6020,111,350,000
Mar. 29, 202118,707.7018,760.0018,613.9018,719.2018,719.2023,651,160,000
Mar. 26, 202118,683.4018,758.6018,591.2018,752.6018,752.6022,138,420,000
Mar. 25, 202118,553.3018,674.6018,460.6018,651.1018,651.1025,814,660,000
Mar. 24, 202118,744.4018,789.8018,626.4018,628.3018,628.3023,778,980,000
Mar. 23, 202118,791.7018,824.7018,642.5018,669.8018,669.8025,257,680,000
Mar. 22, 202118,838.4018,852.4018,772.6018,815.1018,815.1021,104,390,000
Mar. 19, 202118,836.7018,883.7018,721.7018,854.0018,854.0060,253,880,000
Mar. 18, 202118,924.0018,989.6018,813.3018,836.5018,836.5026,649,500,000
Mar. 17, 202118,840.8019,037.1018,820.9018,983.1018,983.1027,125,070,000
Mar. 16, 202118,974.2018,974.2018,854.7018,874.0018,874.0026,400,880,000
Mar. 15, 202118,910.1018,964.3018,808.5018,954.8018,954.8026,561,410,000
Mar. 12, 202118,794.4018,853.2018,725.6018,851.3018,851.3025,409,920,000
Mar. 11, 202118,815.1018,881.2018,778.8018,844.6018,844.6026,004,220,000
Mar. 10, 202118,702.9018,761.9018,602.6018,690.0018,690.0024,292,390,000
Mar. 09, 202118,565.4018,711.6018,556.3018,599.2018,599.2030,391,240,000
Mar. 08, 202118,404.1018,595.7018,353.4018,457.8018,457.8032,855,800,000
Mar. 05, 202118,250.5018,406.5017,998.3018,381.0018,381.0032,750,080,000
Mar. 04, 202118,281.7018,354.5017,950.8018,125.7018,125.7033,445,570,000
Mar. 03, 202118,427.5018,437.3018,248.3018,320.7018,320.7026,912,490,000
Mar. 02, 202118,340.2018,454.4018,292.3018,421.6018,421.6028,690,470,000
Mar. 01, 202118,249.8018,363.2018,232.8018,299.6018,299.6026,933,440,000
Feb. 26, 202118,203.6018,219.6017,930.0018,060.3018,060.3040,254,230,000
Feb. 25, 202118,462.8018,526.1018,147.1018,223.5018,223.5033,750,960,000
Feb. 24, 202118,341.9018,548.9018,241.9018,484.5018,484.5032,381,990,000
Feb. 23, 202118,307.4018,375.1018,021.9018,330.1018,330.1028,975,820,000
Feb. 22, 202118,347.0018,467.3018,336.2018,416.7018,416.7033,421,290,000
Feb. 19, 202118,316.0018,393.1018,271.4018,384.3018,384.3026,813,990,000
Feb. 18, 202118,304.2018,351.1018,207.2018,274.1018,274.1026,620,890,000
Feb. 17, 202118,346.1018,391.3018,254.3018,374.8018,374.8027,385,590,000
Feb. 16, 202118,514.4018,579.7018,452.5018,492.5018,492.5029,005,790,000
Feb. 12, 202118,381.9018,460.8018,335.8018,460.2018,460.2025,365,160,000
Feb. 11, 202118,463.0018,481.1018,325.5018,393.0018,393.0027,115,960,000
Feb. 10, 202118,494.8018,527.9018,302.1018,457.8018,457.8025,814,580,000
Feb. 09, 202118,369.9018,421.0018,334.5018,408.6018,408.6024,775,700,000
Feb. 08, 202118,236.4018,333.8018,236.4018,330.3018,330.3030,459,530,000
Feb. 05, 202118,110.6018,159.2018,070.7018,135.9018,135.9023,281,510,000
Feb. 04, 202117,954.3018,072.2017,929.7018,042.0018,042.0025,777,250,000
Feb. 03, 202117,906.6017,924.7017,822.2017,915.9017,915.9025,523,300,000
Feb. 02, 202117,755.7017,895.3017,752.9017,874.5017,874.5026,110,530,000
Feb. 01, 202117,527.4017,716.1017,487.7017,692.5017,692.5024,963,980,000
Jan. 29, 202117,615.8017,615.8017,297.8017,337.0017,337.0030,430,930,000
Jan. 28, 202117,571.2017,711.9017,537.1017,657.2017,657.2027,083,040,000
Jan. 27, 202117,688.2017,688.2017,412.2017,424.4017,424.4029,125,060,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...