Canada markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19,885.94+307.64 (+1.57%)
At close: 04:20PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202219,743.6419,911.0219,716.2919,885.9419,885.94264,593,785
Aug 09, 202219,693.6019,699.8019,540.2019,578.3019,578.30216,384,000
Aug 08, 202219,666.9019,768.0019,661.8019,669.2019,669.20243,324,500
Aug 05, 202219,471.3019,620.1019,443.3019,620.1019,620.10238,403,700
Aug 04, 202219,573.1019,619.1019,538.1019,577.0019,577.00250,540,000
Aug 03, 202219,616.1019,616.1019,485.0019,545.9019,545.90220,501,000
Aug 02, 202219,568.9019,673.5019,486.7019,505.3019,505.30270,793,400
Jul 29, 202219,539.9019,734.0019,539.9019,692.9019,692.90251,857,600
Jul 28, 202219,353.5019,472.7019,182.4019,456.7019,456.70251,616,900
Jul 27, 202219,056.9019,315.5019,056.9019,254.6019,254.60230,203,700
Jul 26, 202219,070.7019,110.5018,923.4018,972.7018,972.70209,670,300
Jul 25, 202219,010.3019,119.0018,971.5019,104.5019,104.50219,076,800
Jul 22, 202219,085.7019,141.7018,911.9018,982.9018,982.90180,504,600
Jul 21, 202218,954.0019,064.9018,870.8019,062.9019,062.90214,889,000
Jul 20, 202218,912.4019,056.4018,845.2019,020.7019,020.70197,328,500
Jul 19, 202218,723.1018,944.1018,716.9018,937.7018,937.70231,296,300
Jul 18, 202218,582.5018,733.6018,560.1018,595.6018,595.60270,479,500
Jul 15, 202218,491.0018,500.1018,311.6018,394.5018,394.50205,985,000
Jul 14, 202218,448.1018,466.8018,169.9018,329.1018,329.10340,294,700
Jul 13, 202218,517.5018,691.9018,378.8018,615.2018,615.20227,053,400
Jul 12, 202218,712.3018,798.3018,619.5018,678.6018,678.60232,305,400
Jul 11, 202218,905.3018,955.4018,785.8018,816.8018,816.80225,897,100
Jul 08, 202219,063.1019,100.1018,897.7019,022.9019,022.90197,640,400
Jul 07, 202218,871.3019,085.5018,871.3019,063.2019,063.20251,534,300
Jul 06, 202218,795.7018,872.1018,543.9018,729.7018,729.70317,959,800
Jul 05, 202218,877.2018,911.1018,520.4018,834.2018,834.20338,113,600
Jul 04, 202218,951.2019,129.7018,946.5019,028.9019,028.90122,906,700
Jun 30, 202218,848.7018,898.7018,665.3018,861.4018,861.40272,836,300
Jun 29, 202219,274.3019,274.3019,010.4019,078.6019,078.60215,310,300
Jun 28, 202219,406.5019,500.9019,160.2019,222.7019,222.70275,264,400
Jun 27, 202219,168.7019,294.2019,068.0019,258.3019,258.30321,214,400
Jun 24, 202218,831.7019,100.7018,828.9019,062.9019,062.90262,852,600
Jun 23, 202219,033.1019,067.0018,661.5018,717.1018,717.10312,412,300
Jun 22, 202218,947.1019,142.8018,871.7019,004.0019,004.00283,616,600
Jun 21, 202219,248.2019,385.5019,239.4019,257.3019,257.30275,427,300
Jun 20, 202218,967.7019,186.5018,967.7019,183.6019,183.60126,178,800
Jun 17, 202219,067.4019,194.0018,787.7018,930.5018,930.50579,457,700
Jun 16, 202219,284.0019,320.7018,952.7019,004.1019,004.10284,709,200
Jun 15, 202219,665.4019,743.4019,383.7019,611.6019,611.60281,533,900
Jun 14, 202219,844.3019,844.3019,435.0019,548.5019,548.50316,000,900
Jun 13, 202219,943.4019,943.4019,602.9019,742.6019,742.60340,413,100
Jun 10, 202220,390.3020,390.3020,196.2020,274.8020,274.80283,280,000
Jun 09, 202220,718.4020,771.7020,563.9020,563.9020,563.90239,596,000
Jun 08, 202220,879.5020,919.3020,712.0020,792.4020,792.40266,654,500
Jun 07, 202220,730.7020,928.2020,695.9020,928.2020,928.20263,549,000
Jun 06, 202220,912.9020,931.9020,796.1020,819.1020,819.10279,744,600
Jun 03, 202220,915.2020,931.5020,753.5020,790.7020,790.70206,023,800
Jun 02, 202220,713.6021,036.4020,713.6021,031.8021,031.80244,190,000
Jun 01, 202220,816.7020,866.4020,610.2020,713.7020,713.70268,211,700
May 31, 202220,830.5020,875.9020,697.6020,729.3020,729.30588,164,500
May 30, 202220,835.6020,940.1020,817.5020,919.4020,919.40122,884,600
May 27, 202220,587.1020,777.6020,581.7020,748.6020,748.60267,596,300
May 26, 202220,454.1020,624.7020,448.7020,532.2020,532.20267,121,500
May 25, 202220,295.2020,452.5020,290.7020,383.8020,383.80240,858,200
May 24, 202220,333.4020,337.3020,146.9020,286.2020,286.20304,125,000
May 20, 202220,335.7020,359.8019,937.3020,197.6020,197.60221,995,700
May 19, 202219,927.1020,336.1019,907.3020,181.9020,181.90259,832,400
May 18, 202220,424.0020,424.0020,040.5020,101.4020,101.40256,316,600
May 17, 202220,440.8020,514.6020,330.5020,491.0020,491.00278,816,000
May 16, 202220,116.0020,309.2020,064.8020,206.4020,206.40310,724,000
May 13, 202219,871.9020,196.6019,871.9020,099.8020,099.80294,638,400
May 12, 202219,681.3019,809.0019,480.0019,699.1019,699.10320,281,000
May 11, 202219,922.8020,189.4019,792.8019,837.3019,837.30324,385,300
May 10, 202220,166.2020,253.3019,736.7019,890.1019,890.10361,166,500
May 09, 202220,392.4020,392.4019,955.8019,999.7019,999.70340,770,200
May 06, 202220,664.5020,729.3020,416.4020,633.3020,633.30274,933,100
May 05, 202221,120.7021,120.7020,550.6020,696.2020,696.20284,578,000
May 04, 202220,973.0021,212.9020,798.8021,185.0021,185.00300,983,500
May 03, 202220,726.5021,030.7020,724.3020,905.3020,905.30249,853,500
May 02, 202220,707.7020,758.1020,456.8020,692.2020,692.20253,789,500
Apr 29, 202221,036.2021,168.8020,753.9020,762.0020,762.00287,081,200
Apr 28, 202220,899.9021,206.5020,817.9021,121.1021,121.10280,966,100
Apr 27, 202220,747.2020,855.5020,619.3020,744.2020,744.20234,351,800
Apr 26, 202221,021.2021,021.2020,690.8020,690.8020,690.80256,416,900
Apr 25, 202220,985.5021,074.7020,672.6021,011.9021,011.90317,526,500
Apr 22, 202221,593.9021,593.9021,169.3021,186.4021,186.40287,668,700
Apr 21, 202222,088.1022,088.1021,613.2021,650.4021,650.40258,689,400
Apr 20, 202222,012.5022,062.6021,934.0021,998.4021,998.40218,905,100
Apr 19, 202221,853.0022,035.7021,820.8022,018.8022,018.80204,365,100
Apr 18, 202221,866.9021,972.1021,847.6021,878.4021,878.40228,308,100
Apr 14, 202221,862.2021,935.5021,843.0021,855.7021,855.70231,678,300
Apr 13, 202221,780.1021,888.8021,739.5021,838.0021,838.00211,304,100
Apr 12, 202221,897.9021,948.6021,701.0021,715.4021,715.40252,644,300
Apr 11, 202221,873.8021,889.7021,737.5021,790.5021,790.50289,444,800
Apr 08, 202221,876.8021,953.0021,824.3021,874.4021,874.40203,320,500
Apr 07, 202221,792.3021,851.6021,635.3021,834.9021,834.90232,258,500
Apr 06, 202221,860.0021,894.5021,702.1021,788.6021,788.60233,714,500
Apr 05, 202222,060.2022,213.1021,916.6021,930.8021,930.80269,794,200
Apr 04, 202221,979.4022,089.8021,942.6022,085.6022,085.60279,845,500
Apr 01, 202221,970.8022,031.7021,840.2021,953.0021,953.00250,073,700
Mar 31, 202222,109.7022,181.8021,890.2021,890.2021,890.20266,132,700
Mar 30, 202222,068.5022,109.2022,016.5022,076.0022,076.00242,508,000
Mar 29, 202221,968.2022,108.3021,908.4022,087.2022,087.20278,078,400
Mar 28, 202221,949.8021,993.7021,871.6021,977.8021,977.80219,945,400
Mar 25, 202221,947.8022,019.6021,900.0022,005.9022,005.90255,481,600
Mar 24, 202222,011.3022,018.0021,871.5021,937.9021,937.90243,935,500
Mar 23, 202222,086.3022,100.6021,932.2021,932.2021,932.20280,579,000
Mar 22, 202222,073.9022,152.9022,045.2022,074.4022,074.40264,320,300
Mar 21, 202221,918.4022,023.8021,910.3022,009.1022,009.10264,205,300
Mar 18, 202221,702.9021,877.1021,698.5021,818.5021,818.50623,070,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...