^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202015,325.7015,342.4015,226.9015,262.7015,262.70333,986,700
May 27, 202015,176.5015,272.0014,940.3015,272.0015,272.00349,327,900
May 26, 202015,162.1015,185.1015,095.0015,148.1015,148.10299,837,800
May 25, 202015,004.2015,089.6014,983.0015,075.4015,075.40127,867,600
May 22, 202014,929.3014,933.2014,834.8014,913.6014,913.60252,740,100
May 21, 202014,993.5014,999.5014,783.9014,884.9014,884.90288,950,700
May 20, 202015,048.2015,054.8014,972.2014,997.6014,997.60300,482,200
May 19, 202014,911.4014,951.2014,823.0014,885.5014,885.50378,893,100
May 15, 202014,504.3014,657.6014,447.9014,638.9014,638.90286,946,500
May 14, 202014,346.2014,553.1014,187.5014,509.7014,509.70307,622,100
May 13, 202014,898.1014,898.1014,419.9014,503.2014,503.20311,644,000
May 12, 202015,161.5015,184.9014,881.2014,881.2014,881.20306,665,300
May 11, 202014,901.9015,118.8014,852.8015,103.2015,103.20249,605,200
May 08, 202014,958.2014,985.6014,898.5014,966.6014,966.60312,192,200
May 07, 202014,963.2015,016.0014,815.8014,833.7014,833.70314,631,200
May 06, 202014,855.4014,909.6014,744.3014,830.7014,830.70302,690,800
May 05, 202014,899.4014,943.7014,764.1014,811.6014,811.60297,575,700
May 04, 202014,554.2014,745.0014,518.1014,745.0014,745.00295,093,500
May 01, 202014,563.0014,661.2014,520.2014,620.3014,620.30287,321,200
Apr. 30, 202015,114.8015,114.8014,767.1014,780.7014,780.70403,599,800
Apr. 29, 202015,003.0015,257.9015,002.1015,228.1015,228.10371,318,900
Apr. 28, 202014,767.6014,856.0014,658.7014,798.3014,798.30297,711,300
Apr. 27, 202014,492.0014,649.6014,404.6014,642.1014,642.10284,519,400
Apr. 24, 202014,337.6014,433.7014,242.8014,420.4014,420.40323,785,200
Apr. 23, 202014,329.4014,422.4014,238.7014,251.1014,251.10311,058,300
Apr. 22, 202014,212.9014,305.0014,113.0014,288.2014,288.20267,174,100
Apr. 21, 202014,106.5014,307.7013,940.1013,940.1013,940.10307,129,600
Apr. 20, 202014,132.8014,509.8014,075.8014,388.3014,388.30334,709,500
Apr. 17, 202014,079.3014,365.8014,079.3014,359.9014,359.90374,045,500
Apr. 16, 202014,024.8014,056.9013,874.7013,899.3013,899.30288,395,700
Apr. 15, 202014,010.9014,071.0013,900.7013,958.6013,958.60315,611,500
Apr. 14, 202014,239.1014,440.9014,110.7014,258.4014,258.40335,902,300
Apr. 13, 202014,195.1014,197.6013,889.3014,075.9014,075.90326,410,100
Apr. 09, 202014,082.0014,329.2014,010.7014,166.6014,166.60437,301,200
Apr. 08, 202013,726.0013,964.9013,588.4013,925.7013,925.70374,163,600
Apr. 07, 202013,937.9014,062.7013,571.5013,614.1013,614.10400,917,900
Apr. 06, 202013,362.4013,603.0013,300.1013,592.7013,592.70386,784,300
Apr. 03, 202013,108.3013,171.2012,829.4012,938.3012,938.30354,988,900
Apr. 02, 202012,946.6013,248.6012,921.0013,097.8013,097.80446,041,600
Apr. 01, 202012,966.8013,138.1012,814.0012,876.4012,876.40373,013,200
Mar. 31, 202013,083.9013,557.6013,083.9013,378.8013,378.80498,993,900
Mar. 30, 202012,780.9013,048.4012,549.0013,038.5013,038.50388,246,500
Mar. 27, 202012,942.9012,963.6012,630.3012,687.7012,687.70453,378,000
Mar. 26, 202013,154.1013,592.3013,138.3013,371.2013,371.20471,047,400
Mar. 25, 202012,588.1013,690.4012,496.3013,139.2013,139.20553,126,800
Mar. 24, 202011,909.7012,588.3011,823.9012,571.1012,571.10489,332,500
Mar. 23, 202011,802.8011,870.6011,172.7011,228.5011,228.50473,241,500
Mar. 20, 202012,335.7012,670.8011,809.4011,851.8011,851.80727,890,300
Mar. 19, 202011,657.3012,294.4011,361.3012,170.5012,170.50531,586,300
Mar. 18, 202012,197.7012,500.0011,384.1011,721.4011,721.40589,437,000
Mar. 17, 202012,525.3013,114.5012,322.7012,685.2012,685.20618,745,200
Mar. 16, 202012,648.7012,851.7011,883.7012,360.4012,360.40525,668,300
Mar. 13, 202013,161.6013,716.3012,608.3013,716.3013,716.30669,328,700
Mar. 12, 202013,611.8013,611.8012,451.1012,508.5012,508.50678,332,900
Mar. 11, 202014,639.7014,714.2014,185.2014,270.1014,270.10468,990,900
Mar. 10, 202015,019.0015,048.8014,481.9014,958.1014,958.10571,001,300
Mar. 09, 202015,221.8015,240.3014,498.3014,514.2014,514.20559,227,400
Mar. 06, 202016,222.1016,261.5016,015.8016,175.0016,175.00374,703,800
Mar. 05, 202016,541.6016,684.9016,456.7016,554.0016,554.00313,012,300
Mar. 04, 202016,659.9016,779.5016,539.4016,779.5016,779.50273,718,600
Mar. 03, 202016,674.9016,798.2016,378.3016,423.6016,423.60393,127,900
Mar. 02, 202016,325.0016,566.7016,166.3016,553.3016,553.30374,721,500
Feb. 28, 202016,184.4016,276.9015,896.4016,263.1016,263.10590,219,300
Feb. 27, 202016,803.4016,816.2016,456.8016,717.4016,717.40232,685,900
Feb. 26, 202017,140.9017,304.6017,029.9017,041.9017,041.90303,632,000
Feb. 25, 202017,560.5017,586.8017,124.9017,177.4017,177.40303,245,600
Feb. 24, 202017,608.9017,608.9017,463.1017,562.7017,562.70310,120,500
Feb. 21, 202017,936.5017,949.8017,833.1017,843.5017,843.50271,260,900
Feb. 20, 202017,911.6017,970.5017,860.6017,944.1017,944.10248,798,000
Feb. 19, 202017,887.6017,933.2017,851.3017,925.4017,925.40215,953,000
Feb. 18, 202017,818.9017,871.3017,812.5017,858.3017,858.30294,361,000
Feb. 14, 202017,811.3017,848.5017,798.6017,848.4017,848.40222,706,800
Feb. 13, 202017,764.1017,829.2017,750.8017,821.2017,821.20255,696,600
Feb. 12, 202017,873.1017,873.1017,812.0017,832.9017,832.90246,203,500
Feb. 11, 202017,783.6017,822.2017,769.3017,777.1017,777.10199,302,100
Feb. 10, 202017,646.6017,743.6017,646.6017,740.6017,740.60210,735,600
Feb. 07, 202017,705.4017,716.7017,633.0017,655.5017,655.50209,827,800
Feb. 06, 202017,686.1017,758.5017,670.6017,757.5017,757.50199,327,500
Feb. 05, 202017,629.4017,674.0017,606.1017,651.6017,651.60223,399,700
Feb. 04, 202017,504.6017,548.8017,493.8017,512.7017,512.70235,045,300
Feb. 03, 202017,351.0017,441.6017,351.0017,379.8017,379.80196,331,500
Jan. 31, 202017,442.3017,450.7017,272.7017,318.5017,318.50239,157,000
Jan. 30, 202017,429.6017,502.9017,395.9017,490.6017,490.60191,070,300
Jan. 29, 202017,547.5017,561.9017,496.7017,511.8017,511.80169,412,800
Jan. 28, 202017,475.0017,519.0017,456.1017,500.9017,500.90198,139,800
Jan. 27, 202017,376.8017,466.1017,360.0017,442.5017,442.50203,774,000
Jan. 24, 202017,629.4017,646.4017,514.7017,565.3017,565.30193,689,100
Jan. 23, 202017,564.8017,621.8017,540.8017,621.8017,621.80330,914,300
Jan. 22, 202017,570.3017,666.5017,558.0017,599.9017,599.90213,329,700
Jan. 21, 202017,551.5017,589.5017,536.3017,572.3017,572.30241,563,100
Jan. 20, 202017,548.1017,620.2017,538.4017,597.4017,597.40111,821,100
Jan. 17, 202017,507.7017,572.2017,502.4017,559.0017,559.00224,673,300
Jan. 16, 202017,443.5017,489.6017,438.5017,484.8017,484.80261,420,600
Jan. 15, 202017,364.8017,421.7017,345.1017,415.2017,415.20207,645,200
Jan. 14, 202017,288.6017,356.5017,281.3017,352.9017,352.90235,495,600
Jan. 13, 202017,237.6017,301.8017,198.9017,293.4017,293.40268,086,800
Jan. 10, 202017,223.2017,254.1017,187.2017,234.5017,234.50192,514,100
Jan. 09, 202017,205.9017,255.5017,201.3017,235.6017,235.60222,501,200
Jan. 08, 202017,172.7017,229.9017,164.6017,167.8017,167.80246,980,100
Jan. 07, 202017,119.6017,178.0017,110.3017,168.1017,168.10171,935,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...