Canada markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21,897.98-367.07 (-1.65%)
At close: 04:20PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202422,170.1622,170.1621,896.6621,897.9821,897.98232,685,592
May 28, 202422,346.9022,346.9022,209.3022,265.1022,265.10231,949,500
May 27, 202422,337.3022,388.9022,337.3022,373.4022,373.4081,363,000
May 24, 202422,220.3022,354.8022,220.3022,320.9022,320.90200,498,000
May 23, 202422,376.7022,421.1022,134.7022,200.8022,200.80240,357,600
May 22, 202422,434.1022,439.1022,283.5022,346.8022,346.80234,235,500
May 21, 202422,436.4022,555.0022,416.0022,468.2022,468.20264,642,500
May 17, 202422,326.0022,468.6022,301.1022,465.4022,465.40243,629,500
May 16, 202422,288.8022,330.0022,260.7022,299.8022,299.80191,357,800
May 15, 202422,277.0022,334.7022,214.6022,284.8022,284.80221,116,900
May 14, 202422,271.0022,309.0022,182.9022,243.3022,243.30224,376,000
May 13, 202422,323.2022,370.7022,238.3022,259.2022,259.20207,788,000
May 10, 202422,395.8022,470.3022,298.7022,308.9022,308.90242,184,400
May 09, 202422,287.0022,427.0022,287.0022,375.8022,375.80207,372,300
May 08, 202422,089.6022,262.0022,048.9022,259.2022,259.20220,846,500
May 07, 202422,279.5022,347.4022,261.0022,290.6022,290.60190,099,600
May 06, 202421,988.8022,261.7021,988.8022,259.5022,259.50234,299,700
May 03, 202421,909.6021,983.5021,859.7021,947.4021,947.40228,985,700
May 02, 202421,780.8021,889.3021,682.4021,823.2021,823.20221,847,800
May 01, 202421,692.0021,911.3021,623.7021,728.6021,728.60241,507,200
Apr 30, 202421,941.0021,958.5021,714.5021,714.5021,714.50253,686,700
Apr 29, 202422,009.0022,052.1021,903.1022,011.6022,011.60215,065,900
Apr 26, 202421,907.5021,998.0021,907.5021,969.2021,969.20180,266,400
Apr 25, 202421,805.1021,920.2021,638.4021,885.4021,885.40215,405,500
Apr 24, 202421,995.5022,028.7021,796.9021,873.7021,873.70194,073,200
Apr 23, 202421,884.6022,051.2021,854.2022,011.7022,011.70219,020,200
Apr 22, 202421,791.4021,930.9021,733.8021,872.0021,872.00251,755,000
Apr 19, 202421,710.2021,871.5021,679.8021,807.4021,807.40216,771,100
Apr 18, 202421,676.3021,799.4021,601.6021,708.4021,708.40208,481,800
Apr 17, 202421,686.6021,824.3021,568.6021,656.1021,656.10210,382,700
Apr 16, 202421,717.4021,726.2021,536.1021,642.9021,642.90228,683,400
Apr 15, 202421,952.7022,025.0021,678.6021,740.2021,740.20228,341,100
Apr 12, 202422,114.8022,208.3021,827.4021,900.0021,900.00236,964,400
Apr 11, 202422,206.6022,221.8021,985.7022,110.1022,110.10228,788,500
Apr 10, 202422,272.7022,272.7022,099.2022,199.1022,199.10242,568,000
Apr 09, 202422,294.5022,380.2022,168.6022,361.8022,361.80204,403,700
Apr 08, 202422,264.3022,309.7022,178.7022,260.3022,260.30198,698,200
Apr 05, 202422,077.7022,316.9022,077.0022,264.4022,264.40226,864,800
Apr 04, 202422,156.3022,239.1022,001.0022,051.8022,051.80243,706,600
Apr 03, 202422,063.3022,173.6022,062.7022,112.5022,112.50244,078,700
Apr 02, 202422,127.7022,127.7021,996.9022,075.1022,075.10239,992,600
Apr 01, 202422,186.5022,204.7022,110.6022,185.3022,185.30207,425,200
Mar 28, 202422,126.0022,220.9022,126.0022,167.0022,167.00245,102,700
Mar 27, 202421,960.4022,107.1021,953.5022,107.1022,107.10208,095,800
Mar 26, 202421,960.1022,037.7021,906.2021,912.5021,912.50241,140,400
Mar 25, 202421,968.6022,069.1021,941.0021,942.3021,942.30205,318,500
Mar 22, 202422,090.5022,123.1021,965.0021,984.1021,984.10186,013,800
Mar 21, 202422,063.1022,197.1022,063.1022,087.3022,087.30240,423,700
Mar 20, 202421,847.1022,065.9021,837.9022,045.7022,045.70234,228,600
Mar 19, 202421,842.4021,931.4021,832.7021,860.6021,860.60203,251,000
Mar 18, 202421,874.6021,874.6021,810.4021,837.2021,837.20233,448,900
Mar 15, 202421,808.8021,893.9021,788.7021,849.2021,849.20601,872,700
Mar 14, 202421,954.8021,954.8021,737.5021,829.9021,829.90281,739,300
Mar 13, 202421,838.1022,008.6021,838.1021,970.1021,970.10268,151,700
Mar 12, 202421,786.1021,840.6021,716.4021,831.0021,831.00212,991,900
Mar 11, 202421,697.5021,781.5021,633.9021,769.2021,769.20200,188,300
Mar 08, 202421,815.0021,892.1021,694.1021,737.5021,737.50230,381,100
Mar 07, 202421,629.1021,799.5021,629.1021,794.6021,794.60193,764,600
Mar 06, 202421,580.6021,712.7021,546.6021,594.0021,594.00205,464,500
Mar 05, 202421,517.9021,623.0021,489.7021,525.9021,525.90261,291,200
Mar 04, 202421,546.5021,584.6021,491.3021,531.1021,531.10224,641,800
Mar 01, 202421,394.2021,605.0021,394.2021,552.4021,552.40258,838,300
Feb 29, 202421,299.0021,382.3021,287.1021,363.6021,363.60465,797,000
Feb 28, 202421,296.9021,329.5021,239.9021,243.8021,243.80169,901,600
Feb 27, 202421,304.3021,346.4021,264.5021,318.9021,318.90224,618,300
Feb 26, 202421,391.7021,449.9021,300.8021,324.3021,324.30228,851,800
Feb 23, 202421,314.6021,440.4021,274.4021,413.2021,413.20221,386,200
Feb 22, 202421,260.0021,365.4021,260.0021,318.1021,318.10228,936,600
Feb 21, 202421,177.7021,197.4021,100.7021,172.4021,172.40205,207,700
Feb 20, 202421,216.2021,288.3021,183.5021,217.5021,217.50238,684,600
Feb 16, 202421,206.4021,324.0021,197.3021,255.6021,255.60195,644,300
Feb 15, 202420,919.9021,236.2020,919.9021,222.7021,222.70232,048,500
Feb 14, 202420,664.7020,890.1020,664.7020,889.4020,889.40199,373,100
Feb 13, 202420,861.5020,861.5020,466.5020,585.0020,585.00236,175,200
Feb 12, 202421,011.9021,145.8021,011.9021,067.3021,067.30188,524,700
Feb 09, 202420,942.5021,028.4020,891.1021,009.6021,009.60155,281,600
Feb 08, 202420,926.9020,989.8020,794.6020,919.6020,919.60195,797,300
Feb 07, 202420,961.6020,990.7020,900.9020,969.2020,969.20160,630,600
Feb 06, 202420,876.8020,978.9020,869.6020,957.7020,957.70151,661,400
Feb 05, 202421,053.5021,053.5020,825.6020,871.9020,871.90199,398,400
Feb 02, 202421,128.1021,128.1020,943.1021,085.1021,085.10181,113,800
Feb 01, 202421,065.5021,189.3020,980.9021,119.2021,119.20186,251,600
Jan 31, 202421,204.9021,250.9021,014.2021,021.9021,021.90222,241,000
Jan 30, 202421,187.9021,250.5021,104.0021,227.9021,227.90167,593,100
Jan 29, 202421,106.4021,213.0021,015.0021,200.1021,200.10188,328,800
Jan 26, 202421,085.0021,142.3021,079.9021,125.3021,125.30150,909,700
Jan 25, 202421,058.8021,120.7021,021.8021,101.5021,101.50177,381,800
Jan 24, 202421,083.6021,161.2021,019.4021,025.8021,025.80221,079,400
Jan 23, 202420,939.6021,042.9020,939.6021,034.6021,034.60173,525,000
Jan 22, 202420,930.9020,975.3020,847.1020,924.3020,924.30193,396,200
Jan 19, 202420,763.2020,909.1020,676.5020,906.5020,906.50208,802,400
Jan 18, 202420,725.9020,782.3020,659.0020,756.7020,756.70192,480,400
Jan 17, 202420,847.6020,847.6020,594.2020,695.0020,695.00211,740,300
Jan 16, 202420,998.7021,006.1020,843.0020,948.1020,948.10217,215,600
Jan 15, 202420,966.9021,073.6020,932.5021,061.9021,061.9083,460,200
Jan 12, 202420,965.7021,140.9020,957.2020,990.2020,990.20212,930,700
Jan 11, 202420,992.7021,023.4020,773.1020,918.4020,918.40195,342,900
Jan 10, 202420,965.0021,030.6020,965.0020,989.4020,989.40178,595,700
Jan 09, 202421,023.5021,023.5020,880.4020,971.0020,971.00194,678,700
Jan 08, 202420,917.3021,076.4020,875.2021,074.9021,074.90200,466,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...