S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

17,909.03-49.07 (-0.27%)

At close: 4:20PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	17,961.60	17,972.70	17,808.90	17,909.00	17,909.00	272,436,200
Jan. 14, 2021	17,974.20	18,025.30	17,948.30	17,958.10	17,958.10	301,078,300
Jan. 13, 2021	18,001.30	18,010.00	17,897.20	17,934.70	17,934.70	241,172,100
Jan. 12, 2021	17,981.80	18,009.30	17,894.10	17,985.80	17,985.80	244,677,100
Jan. 11, 2021	17,930.00	18,027.20	17,927.20	17,934.50	17,934.50	225,784,100
Jan. 08, 2021	18,057.10	18,058.60	17,935.60	18,042.10	18,042.10	259,284,100
Jan. 07, 2021	17,935.30	18,051.80	17,912.80	18,027.60	18,027.60	261,370,100
Jan. 06, 2021	17,721.60	17,924.50	17,721.60	17,828.10	17,828.10	310,529,000
Jan. 05, 2021	17,544.00	17,694.40	17,544.00	17,682.50	17,682.50	290,354,800
Jan. 04, 2021	17,583.40	17,593.80	17,405.40	17,527.80	17,527.80	238,981,100
Dec. 31, 2020	17,520.70	17,556.50	17,428.70	17,433.40	17,433.40	158,421,200
Dec. 30, 2020	17,572.30	17,623.10	17,534.10	17,545.80	17,545.80	159,579,800
Dec. 29, 2020	17,610.50	17,661.20	17,512.20	17,543.40	17,543.40	205,406,800
Dec. 24, 2020	17,595.90	17,641.70	17,568.50	17,623.90	17,623.90	95,985,400
Dec. 23, 2020	17,586.90	17,652.70	17,583.60	17,593.60	17,593.60	185,161,800
Dec. 22, 2020	17,538.20	17,572.90	17,478.40	17,552.50	17,552.50	208,088,700
Dec. 21, 2020	17,367.00	17,507.70	17,307.50	17,500.90	17,500.90	247,287,200
Dec. 18, 2020	17,675.30	17,676.60	17,517.20	17,534.60	17,534.60	484,558,400
Dec. 17, 2020	17,646.90	17,684.10	17,605.50	17,652.90	17,652.90	247,245,800
Dec. 16, 2020	17,570.40	17,600.60	17,480.80	17,567.40	17,567.40	256,848,900
Dec. 15, 2020	17,481.80	17,533.10	17,441.80	17,506.50	17,506.50	221,396,900
Dec. 14, 2020	17,614.20	17,617.30	17,383.30	17,387.40	17,387.40	297,756,300
Dec. 11, 2020	17,539.50	17,561.80	17,470.90	17,548.90	17,548.90	215,913,700
Dec. 10, 2020	17,478.30	17,603.70	17,452.90	17,593.30	17,593.30	236,325,200
Dec. 09, 2020	17,654.20	17,668.00	17,475.10	17,559.90	17,559.90	285,235,700
Dec. 08, 2020	17,541.60	17,654.90	17,541.60	17,639.00	17,639.00	240,054,200
Dec. 07, 2020	17,494.70	17,611.50	17,447.30	17,582.40	17,582.40	337,305,200
Dec. 04, 2020	17,438.90	17,525.70	17,437.50	17,521.00	17,521.00	310,268,400
Dec. 03, 2020	17,386.00	17,452.90	17,382.00	17,398.00	17,398.00	251,025,700
Dec. 02, 2020	17,278.10	17,358.30	17,220.90	17,358.20	17,358.20	261,964,200
Dec. 01, 2020	17,431.30	17,471.20	17,285.30	17,296.90	17,296.90	296,753,900
Nov. 30, 2020	17,339.70	17,339.70	17,124.90	17,190.30	17,190.30	445,832,900
Nov. 27, 2020	17,316.80	17,411.00	17,316.80	17,396.60	17,396.60	187,468,700
Nov. 26, 2020	17,306.20	17,366.60	17,301.90	17,351.30	17,351.30	98,806,100
Nov. 25, 2020	17,278.40	17,323.80	17,215.50	17,313.10	17,313.10	249,081,100
Nov. 24, 2020	17,203.00	17,311.10	17,190.90	17,274.30	17,274.30	322,087,400
Nov. 23, 2020	17,067.30	17,137.30	17,035.70	17,094.50	17,094.50	277,217,400
Nov. 20, 2020	16,929.40	17,048.90	16,891.60	17,019.10	17,019.10	230,114,000
Nov. 19, 2020	16,838.00	16,922.60	16,813.60	16,909.80	16,909.80	223,713,200
Nov. 18, 2020	16,972.30	16,990.60	16,884.80	16,889.80	16,889.80	254,893,100
Nov. 17, 2020	16,800.20	16,952.80	16,768.70	16,948.10	16,948.10	264,191,800
Nov. 16, 2020	16,791.90	16,889.80	16,734.00	16,889.80	16,889.80	306,813,300
Nov. 13, 2020	16,679.50	16,736.30	16,662.40	16,675.60	16,675.60	240,207,100
Nov. 12, 2020	16,774.20	16,794.90	16,532.80	16,582.20	16,582.20	268,327,400
Nov. 11, 2020	16,718.40	16,801.00	16,674.90	16,774.10	16,774.10	270,429,800
Nov. 10, 2020	16,503.00	16,654.80	16,485.80	16,615.40	16,615.40	311,212,700
Nov. 09, 2020	16,550.70	16,715.70	16,465.20	16,475.90	16,475.90	476,657,600
Nov. 06, 2020	16,359.40	16,378.60	16,236.60	16,282.80	16,282.80	285,271,300
Nov. 05, 2020	16,232.70	16,318.60	16,223.70	16,298.20	16,298.20	294,457,200
Nov. 04, 2020	16,053.70	16,111.70	15,894.20	15,998.70	15,998.70	285,809,900
Nov. 03, 2020	15,791.80	15,975.90	15,791.80	15,939.20	15,939.20	194,521,900
Nov. 02, 2020	15,684.90	15,724.90	15,569.40	15,696.90	15,696.90	197,139,100
Oct. 30, 2020	15,616.00	15,632.30	15,418.50	15,580.60	15,580.60	221,840,800
Oct. 29, 2020	15,633.60	15,738.20	15,514.60	15,670.70	15,670.70	205,663,200
Oct. 28, 2020	15,835.10	15,835.10	15,575.10	15,586.60	15,586.60	277,461,700
Oct. 27, 2020	16,084.70	16,104.60	15,999.20	16,020.90	16,020.90	188,804,700
Oct. 26, 2020	16,208.00	16,224.20	15,990.10	16,079.60	16,079.60	219,833,500
Oct. 23, 2020	16,312.60	16,334.80	16,228.60	16,304.10	16,304.10	188,749,600
Oct. 22, 2020	16,222.80	16,294.00	16,148.60	16,279.40	16,279.40	202,800,600
Oct. 21, 2020	16,246.90	16,313.10	16,203.00	16,230.20	16,230.20	188,644,100
Oct. 20, 2020	16,350.00	16,369.90	16,246.00	16,273.30	16,273.30	213,156,900
Oct. 19, 2020	16,483.40	16,490.90	16,261.80	16,274.10	16,274.10	212,659,200
Oct. 16, 2020	16,534.40	16,549.70	16,435.70	16,438.80	16,438.80	176,881,000
Oct. 15, 2020	16,305.10	16,515.20	16,290.00	16,501.00	16,501.00	182,202,700
Oct. 14, 2020	16,554.10	16,575.40	16,436.80	16,455.40	16,455.40	224,321,800
Oct. 13, 2020	16,569.90	16,569.90	16,449.80	16,510.80	16,510.80	222,182,000
Oct. 09, 2020	16,584.10	16,611.00	16,518.40	16,562.80	16,562.80	209,636,000
Oct. 08, 2020	16,485.00	16,539.10	16,481.60	16,534.50	16,534.50	226,461,000
Oct. 07, 2020	16,352.80	16,443.90	16,339.00	16,428.30	16,428.30	205,379,400
Oct. 06, 2020	16,454.10	16,455.80	16,205.50	16,236.10	16,236.10	242,801,100
Oct. 05, 2020	16,262.50	16,418.60	16,251.10	16,410.20	16,410.20	219,567,000
Oct. 02, 2020	16,021.60	16,213.90	16,005.70	16,199.30	16,199.30	188,127,700
Oct. 01, 2020	16,189.70	16,228.50	16,117.30	16,184.50	16,184.50	214,841,700
Sep. 30, 2020	16,228.00	16,273.80	16,090.60	16,121.40	16,121.40	260,782,400
Sep. 29, 2020	16,231.20	16,232.60	16,131.50	16,211.50	16,211.50	169,170,700
Sep. 28, 2020	16,237.10	16,286.80	16,185.10	16,242.80	16,242.80	235,688,000
Sep. 25, 2020	15,878.20	16,088.80	15,832.00	16,065.40	16,065.40	177,956,600
Sep. 24, 2020	15,781.40	15,994.20	15,725.00	15,912.30	15,912.30	206,012,100
Sep. 23, 2020	16,183.50	16,195.00	15,816.40	15,817.10	15,817.10	222,693,800
Sep. 22, 2020	16,048.90	16,180.20	16,000.50	16,142.90	16,142.90	194,993,600
Sep. 21, 2020	15,981.30	15,981.80	15,763.10	15,981.80	15,981.80	270,490,900
Sep. 18, 2020	16,289.50	16,310.00	16,174.30	16,199.00	16,199.00	532,484,100
Sep. 17, 2020	16,134.50	16,294.30	16,103.10	16,246.70	16,246.70	206,870,300
Sep. 16, 2020	16,495.60	16,495.60	16,295.70	16,295.70	16,295.70	228,140,600
Sep. 15, 2020	16,468.20	16,515.20	16,408.10	16,431.30	16,431.30	208,592,800
Sep. 14, 2020	16,314.90	16,373.30	16,295.10	16,360.10	16,360.10	231,781,100
Sep. 11, 2020	16,252.10	16,316.80	16,143.20	16,222.50	16,222.50	186,518,000
Sep. 10, 2020	16,431.60	16,431.60	16,153.20	16,185.30	16,185.30	215,670,200
Sep. 09, 2020	16,250.40	16,432.70	16,250.40	16,383.60	16,383.60	227,750,500
Sep. 08, 2020	16,064.50	16,222.20	15,956.00	16,099.50	16,099.50	282,440,900
Sep. 04, 2020	16,471.90	16,507.20	16,086.20	16,218.00	16,218.00	260,641,900
Sep. 03, 2020	16,676.00	16,720.80	16,386.30	16,448.90	16,448.90	204,806,400
Sep. 02, 2020	16,711.30	16,725.70	16,650.00	16,698.00	16,698.00	212,021,600
Sep. 01, 2020	16,533.20	16,645.00	16,462.70	16,645.00	16,645.00	199,990,300
Aug. 31, 2020	16,685.50	16,685.50	16,498.10	16,514.40	16,514.40	240,911,400
Aug. 28, 2020	16,780.90	16,781.90	16,681.40	16,705.80	16,705.80	208,789,600
Aug. 27, 2020	16,823.40	16,835.10	16,650.50	16,731.50	16,731.50	188,262,000
Aug. 26, 2020	16,642.60	16,792.70	16,611.40	16,790.00	16,790.00	172,126,300
Aug. 25, 2020	16,654.90	16,654.90	16,523.90	16,617.50	16,617.50	158,151,600
Aug. 24, 2020	16,631.70	16,639.00	16,573.20	16,626.60	16,626.60	185,390,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

S&P/TSX Composite index (^GSPTSE)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)