Canada markets open in 1 hour 40 minutes

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20,401.49+157.20 (+0.78%)
At close: 4:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202120,372.6020,479.7020,372.6020,401.5020,401.5021,000,840,000
Sep. 21, 202120,268.1020,344.7020,204.6020,244.3020,244.3021,054,120,000
Sep. 20, 202120,285.6020,285.6019,982.2020,154.5020,154.5027,122,260,000
Sep. 17, 202120,519.0020,557.5020,449.0020,490.4020,490.4050,576,940,000
Sep. 16, 202120,663.4020,663.4020,555.1020,602.1020,602.1019,904,910,000
Sep. 15, 202120,591.9020,717.2020,569.2020,693.8020,693.8026,519,820,000
Sep. 14, 202120,668.0020,679.6020,539.2020,553.3020,553.3022,049,190,000
Sep. 13, 202120,726.3020,759.4020,628.8020,666.4020,666.4026,262,380,000
Sep. 10, 202120,759.2020,759.2020,631.9020,633.1020,633.1020,540,910,000
Sep. 09, 202120,723.9020,785.6020,675.5020,705.3020,705.3018,804,860,000
Sep. 08, 202120,805.4020,863.2020,730.7020,741.8020,741.8020,358,190,000
Sep. 07, 202120,848.3020,897.6020,801.1020,806.6020,806.6020,691,840,000
Sep. 03, 202120,817.5020,845.6020,782.5020,821.4020,821.4016,330,050,000
Sep. 02, 202120,726.7020,818.4020,726.7020,795.1020,795.1016,119,080,000
Sep. 01, 202120,604.8020,723.9020,604.8020,689.6020,689.6018,848,850,000
Aug. 31, 202120,611.5020,703.9020,570.2020,582.9020,582.9022,829,390,000
Aug. 30, 202120,660.3020,660.3020,555.2020,595.0020,595.0017,602,460,000
Aug. 27, 202120,548.5020,662.9020,540.2020,644.6020,644.6016,590,540,000
Aug. 26, 202120,578.7020,591.4020,497.1020,504.2020,504.2016,092,570,000
Aug. 25, 202120,574.8020,612.4020,540.5020,587.3020,587.3020,451,880,000
Aug. 24, 202120,503.7020,576.7020,484.2020,547.8020,547.8014,968,860,000
Aug. 23, 202120,400.9020,479.3020,386.5020,477.3020,477.3019,056,540,000
Aug. 20, 202120,222.5020,347.6020,209.5020,339.0020,339.0015,384,030,000
Aug. 19, 202120,196.8020,246.0020,109.4020,215.4020,215.4019,305,820,000
Aug. 18, 202120,354.9020,386.7020,294.4020,302.1020,302.1018,334,420,000
Aug. 17, 202120,421.0020,437.6020,273.7020,363.6020,363.6018,616,560,000
Aug. 16, 202120,461.1020,492.5020,417.9020,483.4020,483.4016,255,710,000
Aug. 13, 202120,565.2020,567.1020,501.6020,518.1020,518.1015,758,200,000
Aug. 12, 202120,549.1020,549.1020,417.7020,520.6020,520.6017,001,080,000
Aug. 11, 202120,531.6020,565.4020,487.9020,554.0020,554.0018,654,110,000
Aug. 10, 202120,464.0020,541.4020,458.0020,495.7020,495.7019,748,160,000
Aug. 09, 202120,418.8020,446.4020,370.2020,437.4020,437.4018,243,360,000
Aug. 06, 202120,391.7020,506.2020,391.7020,475.4020,475.4016,979,260,000
Aug. 05, 202120,361.0020,422.5020,349.8020,375.5020,375.5018,171,230,000
Aug. 04, 202120,355.1020,434.0020,328.6020,329.7020,329.7016,407,870,000
Aug. 03, 202120,325.1020,385.4020,261.5020,365.9020,365.9017,905,240,000
Jul. 30, 202120,236.0020,300.7020,208.2020,287.8020,287.8019,260,140,000
Jul. 29, 202120,284.3020,363.0020,273.7020,311.8020,311.8016,312,370,000
Jul. 28, 202120,213.5020,250.1020,153.7020,230.4020,230.4013,979,080,000
Jul. 27, 202120,130.8020,175.6020,081.4020,173.4020,173.4013,926,800,000
Jul. 26, 202120,189.7020,216.8020,121.8020,165.0020,165.0017,565,980,000
Jul. 23, 202120,163.2020,203.6020,146.6020,188.4020,188.4014,476,270,000
Jul. 22, 202120,098.7020,117.3020,040.2020,097.5020,097.5014,124,640,000
Jul. 21, 202120,012.7020,144.6020,012.7020,110.1020,110.1016,113,490,000
Jul. 20, 202119,762.7019,983.9019,714.7019,942.7019,942.7017,594,200,000
Jul. 19, 202119,821.4019,821.4019,605.9019,726.5019,726.5025,170,650,000
Jul. 16, 202120,203.5020,206.8019,976.0019,985.5019,985.5017,442,900,000
Jul. 15, 202120,128.3020,214.6020,092.9020,183.7020,183.7017,127,830,000
Jul. 14, 202120,307.9020,316.3020,130.6020,147.2020,147.2017,473,470,000
Jul. 13, 202120,274.2020,316.8020,250.8020,270.7020,270.7016,577,930,000
Jul. 12, 202120,259.9020,283.1020,226.5020,233.1020,233.1017,375,520,000
Jul. 09, 202120,136.4020,265.2020,132.9020,258.0020,258.0015,290,780,000
Jul. 08, 202120,101.7020,117.6019,980.3020,061.2020,061.2019,778,550,000
Jul. 07, 202120,315.4020,381.7020,234.2020,290.6020,290.6019,180,230,000
Jul. 06, 202120,303.7020,307.4020,175.0020,300.0020,300.0023,196,990,000
Jul. 05, 202120,249.2020,291.3020,202.7020,281.5020,281.507,550,730,000
Jul. 02, 202120,267.2020,338.5020,185.4020,226.1020,226.1018,293,810,000
Jun. 30, 202120,155.9020,182.5020,093.8020,165.6020,165.6019,764,910,000
Jun. 29, 202120,171.7020,214.4020,148.0020,171.0020,171.0018,583,940,000
Jun. 28, 202120,273.6020,273.6020,113.5020,145.3020,145.3018,115,080,000
Jun. 25, 202120,230.8020,240.2020,146.4020,230.3020,230.3017,923,220,000
Jun. 24, 202120,241.4020,257.8020,176.4020,215.1020,215.1015,985,620,000
Jun. 23, 202120,226.3020,226.3020,154.6020,164.4020,164.4019,986,660,000
Jun. 22, 202120,188.6020,244.2020,110.1020,200.7020,200.7021,124,090,000
Jun. 21, 202120,067.4020,222.6020,013.9020,156.4020,156.4020,046,140,000
Jun. 18, 202120,024.9020,123.0019,978.3019,999.6019,999.6047,751,700,000
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, 202120,028.1020,050.4019,973.2020,029.2020,029.2019,128,580,000
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, 202119,206.2019,393.3019,202.7019,366.7019,366.7022,857,010,000
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, 202119,196.5019,227.4019,085.0019,108.3019,108.3019,939,820,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...