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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 22, 2021 | 20,372.60 | 20,479.70 | 20,372.60 | 20,401.50 | 20,401.50 | 21,000,840,000 |
| Sep. 21, 2021 | 20,268.10 | 20,344.70 | 20,204.60 | 20,244.30 | 20,244.30 | 21,054,120,000 |
| Sep. 20, 2021 | 20,285.60 | 20,285.60 | 19,982.20 | 20,154.50 | 20,154.50 | 27,122,260,000 |
| Sep. 17, 2021 | 20,519.00 | 20,557.50 | 20,449.00 | 20,490.40 | 20,490.40 | 50,576,940,000 |
| Sep. 16, 2021 | 20,663.40 | 20,663.40 | 20,555.10 | 20,602.10 | 20,602.10 | 19,904,910,000 |
| Sep. 15, 2021 | 20,591.90 | 20,717.20 | 20,569.20 | 20,693.80 | 20,693.80 | 26,519,820,000 |
| Sep. 14, 2021 | 20,668.00 | 20,679.60 | 20,539.20 | 20,553.30 | 20,553.30 | 22,049,190,000 |
| Sep. 13, 2021 | 20,726.30 | 20,759.40 | 20,628.80 | 20,666.40 | 20,666.40 | 26,262,380,000 |
| Sep. 10, 2021 | 20,759.20 | 20,759.20 | 20,631.90 | 20,633.10 | 20,633.10 | 20,540,910,000 |
| Sep. 09, 2021 | 20,723.90 | 20,785.60 | 20,675.50 | 20,705.30 | 20,705.30 | 18,804,860,000 |
| Sep. 08, 2021 | 20,805.40 | 20,863.20 | 20,730.70 | 20,741.80 | 20,741.80 | 20,358,190,000 |
| Sep. 07, 2021 | 20,848.30 | 20,897.60 | 20,801.10 | 20,806.60 | 20,806.60 | 20,691,840,000 |
| Sep. 03, 2021 | 20,817.50 | 20,845.60 | 20,782.50 | 20,821.40 | 20,821.40 | 16,330,050,000 |
| Sep. 02, 2021 | 20,726.70 | 20,818.40 | 20,726.70 | 20,795.10 | 20,795.10 | 16,119,080,000 |
| Sep. 01, 2021 | 20,604.80 | 20,723.90 | 20,604.80 | 20,689.60 | 20,689.60 | 18,848,850,000 |
| Aug. 31, 2021 | 20,611.50 | 20,703.90 | 20,570.20 | 20,582.90 | 20,582.90 | 22,829,390,000 |
| Aug. 30, 2021 | 20,660.30 | 20,660.30 | 20,555.20 | 20,595.00 | 20,595.00 | 17,602,460,000 |
| Aug. 27, 2021 | 20,548.50 | 20,662.90 | 20,540.20 | 20,644.60 | 20,644.60 | 16,590,540,000 |
| Aug. 26, 2021 | 20,578.70 | 20,591.40 | 20,497.10 | 20,504.20 | 20,504.20 | 16,092,570,000 |
| Aug. 25, 2021 | 20,574.80 | 20,612.40 | 20,540.50 | 20,587.30 | 20,587.30 | 20,451,880,000 |
| Aug. 24, 2021 | 20,503.70 | 20,576.70 | 20,484.20 | 20,547.80 | 20,547.80 | 14,968,860,000 |
| Aug. 23, 2021 | 20,400.90 | 20,479.30 | 20,386.50 | 20,477.30 | 20,477.30 | 19,056,540,000 |
| Aug. 20, 2021 | 20,222.50 | 20,347.60 | 20,209.50 | 20,339.00 | 20,339.00 | 15,384,030,000 |
| Aug. 19, 2021 | 20,196.80 | 20,246.00 | 20,109.40 | 20,215.40 | 20,215.40 | 19,305,820,000 |
| Aug. 18, 2021 | 20,354.90 | 20,386.70 | 20,294.40 | 20,302.10 | 20,302.10 | 18,334,420,000 |
| Aug. 17, 2021 | 20,421.00 | 20,437.60 | 20,273.70 | 20,363.60 | 20,363.60 | 18,616,560,000 |
| Aug. 16, 2021 | 20,461.10 | 20,492.50 | 20,417.90 | 20,483.40 | 20,483.40 | 16,255,710,000 |
| Aug. 13, 2021 | 20,565.20 | 20,567.10 | 20,501.60 | 20,518.10 | 20,518.10 | 15,758,200,000 |
| Aug. 12, 2021 | 20,549.10 | 20,549.10 | 20,417.70 | 20,520.60 | 20,520.60 | 17,001,080,000 |
| Aug. 11, 2021 | 20,531.60 | 20,565.40 | 20,487.90 | 20,554.00 | 20,554.00 | 18,654,110,000 |
| Aug. 10, 2021 | 20,464.00 | 20,541.40 | 20,458.00 | 20,495.70 | 20,495.70 | 19,748,160,000 |
| Aug. 09, 2021 | 20,418.80 | 20,446.40 | 20,370.20 | 20,437.40 | 20,437.40 | 18,243,360,000 |
| Aug. 06, 2021 | 20,391.70 | 20,506.20 | 20,391.70 | 20,475.40 | 20,475.40 | 16,979,260,000 |
| Aug. 05, 2021 | 20,361.00 | 20,422.50 | 20,349.80 | 20,375.50 | 20,375.50 | 18,171,230,000 |
| Aug. 04, 2021 | 20,355.10 | 20,434.00 | 20,328.60 | 20,329.70 | 20,329.70 | 16,407,870,000 |
| Aug. 03, 2021 | 20,325.10 | 20,385.40 | 20,261.50 | 20,365.90 | 20,365.90 | 17,905,240,000 |
| Jul. 30, 2021 | 20,236.00 | 20,300.70 | 20,208.20 | 20,287.80 | 20,287.80 | 19,260,140,000 |
| Jul. 29, 2021 | 20,284.30 | 20,363.00 | 20,273.70 | 20,311.80 | 20,311.80 | 16,312,370,000 |
| Jul. 28, 2021 | 20,213.50 | 20,250.10 | 20,153.70 | 20,230.40 | 20,230.40 | 13,979,080,000 |
| Jul. 27, 2021 | 20,130.80 | 20,175.60 | 20,081.40 | 20,173.40 | 20,173.40 | 13,926,800,000 |
| Jul. 26, 2021 | 20,189.70 | 20,216.80 | 20,121.80 | 20,165.00 | 20,165.00 | 17,565,980,000 |
| Jul. 23, 2021 | 20,163.20 | 20,203.60 | 20,146.60 | 20,188.40 | 20,188.40 | 14,476,270,000 |
| Jul. 22, 2021 | 20,098.70 | 20,117.30 | 20,040.20 | 20,097.50 | 20,097.50 | 14,124,640,000 |
| Jul. 21, 2021 | 20,012.70 | 20,144.60 | 20,012.70 | 20,110.10 | 20,110.10 | 16,113,490,000 |
| Jul. 20, 2021 | 19,762.70 | 19,983.90 | 19,714.70 | 19,942.70 | 19,942.70 | 17,594,200,000 |
| Jul. 19, 2021 | 19,821.40 | 19,821.40 | 19,605.90 | 19,726.50 | 19,726.50 | 25,170,650,000 |
| Jul. 16, 2021 | 20,203.50 | 20,206.80 | 19,976.00 | 19,985.50 | 19,985.50 | 17,442,900,000 |
| Jul. 15, 2021 | 20,128.30 | 20,214.60 | 20,092.90 | 20,183.70 | 20,183.70 | 17,127,830,000 |
| Jul. 14, 2021 | 20,307.90 | 20,316.30 | 20,130.60 | 20,147.20 | 20,147.20 | 17,473,470,000 |
| Jul. 13, 2021 | 20,274.20 | 20,316.80 | 20,250.80 | 20,270.70 | 20,270.70 | 16,577,930,000 |
| Jul. 12, 2021 | 20,259.90 | 20,283.10 | 20,226.50 | 20,233.10 | 20,233.10 | 17,375,520,000 |
| Jul. 09, 2021 | 20,136.40 | 20,265.20 | 20,132.90 | 20,258.00 | 20,258.00 | 15,290,780,000 |
| Jul. 08, 2021 | 20,101.70 | 20,117.60 | 19,980.30 | 20,061.20 | 20,061.20 | 19,778,550,000 |
| Jul. 07, 2021 | 20,315.40 | 20,381.70 | 20,234.20 | 20,290.60 | 20,290.60 | 19,180,230,000 |
| Jul. 06, 2021 | 20,303.70 | 20,307.40 | 20,175.00 | 20,300.00 | 20,300.00 | 23,196,990,000 |
| Jul. 05, 2021 | 20,249.20 | 20,291.30 | 20,202.70 | 20,281.50 | 20,281.50 | 7,550,730,000 |
| Jul. 02, 2021 | 20,267.20 | 20,338.50 | 20,185.40 | 20,226.10 | 20,226.10 | 18,293,810,000 |
| Jun. 30, 2021 | 20,155.90 | 20,182.50 | 20,093.80 | 20,165.60 | 20,165.60 | 19,764,910,000 |
| Jun. 29, 2021 | 20,171.70 | 20,214.40 | 20,148.00 | 20,171.00 | 20,171.00 | 18,583,940,000 |
| Jun. 28, 2021 | 20,273.60 | 20,273.60 | 20,113.50 | 20,145.30 | 20,145.30 | 18,115,080,000 |
| Jun. 25, 2021 | 20,230.80 | 20,240.20 | 20,146.40 | 20,230.30 | 20,230.30 | 17,923,220,000 |
| Jun. 24, 2021 | 20,241.40 | 20,257.80 | 20,176.40 | 20,215.10 | 20,215.10 | 15,985,620,000 |
| Jun. 23, 2021 | 20,226.30 | 20,226.30 | 20,154.60 | 20,164.40 | 20,164.40 | 19,986,660,000 |
| Jun. 22, 2021 | 20,188.60 | 20,244.20 | 20,110.10 | 20,200.70 | 20,200.70 | 21,124,090,000 |
| Jun. 21, 2021 | 20,067.40 | 20,222.60 | 20,013.90 | 20,156.40 | 20,156.40 | 20,046,140,000 |
| Jun. 18, 2021 | 20,024.90 | 20,123.00 | 19,978.30 | 19,999.60 | 19,999.60 | 47,751,700,000 |
| Jun. 17, 2021 | 20,204.30 | 20,246.60 | 20,083.80 | 20,144.00 | 20,144.00 | 27,032,000,000 |
| Jun. 16, 2021 | 20,231.80 | 20,295.20 | 20,194.70 | 20,231.00 | 20,231.00 | 22,701,410,000 |
| Jun. 15, 2021 | 20,202.80 | 20,269.90 | 20,198.40 | 20,231.30 | 20,231.30 | 22,129,950,000 |
| Jun. 14, 2021 | 20,118.60 | 20,163.50 | 20,102.30 | 20,157.70 | 20,157.70 | 27,689,370,000 |
| Jun. 11, 2021 | 20,099.30 | 20,155.90 | 20,075.40 | 20,138.40 | 20,138.40 | 16,474,560,000 |
| Jun. 10, 2021 | 20,066.80 | 20,081.10 | 19,969.70 | 20,049.50 | 20,049.50 | 21,399,760,000 |
| Jun. 09, 2021 | 20,046.30 | 20,047.10 | 19,960.90 | 20,002.30 | 20,002.30 | 21,709,320,000 |
| Jun. 08, 2021 | 20,052.70 | 20,106.20 | 20,006.80 | 20,065.90 | 20,065.90 | 24,651,010,000 |
| Jun. 07, 2021 | 20,053.80 | 20,067.20 | 19,994.60 | 20,035.30 | 20,035.30 | 24,118,990,000 |
| Jun. 04, 2021 | 20,028.10 | 20,050.40 | 19,973.20 | 20,029.20 | 20,029.20 | 19,128,580,000 |
| Jun. 03, 2021 | 19,941.10 | 20,011.10 | 19,906.80 | 19,941.40 | 19,941.40 | 25,096,000,000 |
| Jun. 02, 2021 | 20,043.10 | 20,043.10 | 19,940.40 | 19,971.20 | 19,971.20 | 25,131,520,000 |
| Jun. 01, 2021 | 19,909.10 | 20,022.10 | 19,909.10 | 19,976.00 | 19,976.00 | 28,335,860,000 |
| May 31, 2021 | 19,905.80 | 19,909.60 | 19,705.80 | 19,731.00 | 19,731.00 | 10,225,700,000 |
| May 28, 2021 | 19,876.50 | 19,904.80 | 19,841.00 | 19,852.20 | 19,852.20 | 22,700,180,000 |
| May 27, 2021 | 19,768.10 | 19,835.30 | 19,752.50 | 19,774.40 | 19,774.40 | 46,507,910,000 |
| May 26, 2021 | 19,654.20 | 19,763.70 | 19,634.60 | 19,745.50 | 19,745.50 | 22,818,630,000 |
| May 25, 2021 | 19,621.30 | 19,679.90 | 19,553.80 | 19,564.10 | 19,564.10 | 23,215,580,000 |
| May 21, 2021 | 19,614.80 | 19,614.80 | 19,507.80 | 19,527.30 | 19,527.30 | 17,195,750,000 |
| May 20, 2021 | 19,444.70 | 19,582.40 | 19,420.60 | 19,543.00 | 19,543.00 | 21,029,110,000 |
| May 19, 2021 | 19,348.20 | 19,440.50 | 19,224.20 | 19,417.00 | 19,417.00 | 27,184,490,000 |
| May 18, 2021 | 19,477.10 | 19,556.90 | 19,414.10 | 19,507.10 | 19,507.10 | 20,365,530,000 |
| May 17, 2021 | 19,341.90 | 19,475.50 | 19,320.10 | 19,474.70 | 19,474.70 | 24,678,270,000 |
| May 14, 2021 | 19,206.20 | 19,393.30 | 19,202.70 | 19,366.70 | 19,366.70 | 22,857,010,000 |
| May 13, 2021 | 19,100.80 | 19,210.00 | 19,064.00 | 19,135.80 | 19,135.80 | 23,906,360,000 |
| May 12, 2021 | 19,216.30 | 19,259.00 | 19,067.70 | 19,107.80 | 19,107.80 | 24,614,200,000 |
| May 11, 2021 | 19,185.50 | 19,295.60 | 19,090.30 | 19,274.00 | 19,274.00 | 26,860,130,000 |
| May 10, 2021 | 19,503.60 | 19,543.90 | 19,361.90 | 19,361.90 | 19,361.90 | 27,298,850,000 |
| May 07, 2021 | 19,330.80 | 19,491.50 | 19,317.30 | 19,472.70 | 19,472.70 | 24,944,460,000 |
| May 06, 2021 | 19,313.30 | 19,320.30 | 19,181.90 | 19,291.00 | 19,291.00 | 24,441,780,000 |
| May 05, 2021 | 19,259.10 | 19,340.30 | 19,219.10 | 19,310.70 | 19,310.70 | 24,633,120,000 |
| May 04, 2021 | 19,207.20 | 19,231.20 | 19,052.40 | 19,188.00 | 19,188.00 | 22,774,850,000 |
| May 03, 2021 | 19,193.60 | 19,276.10 | 19,193.60 | 19,213.20 | 19,213.20 | 18,582,080,000 |
| Apr. 30, 2021 | 19,196.50 | 19,227.40 | 19,085.00 | 19,108.30 | 19,108.30 | 19,939,820,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
