Canada markets closed

  • S&P/TSX
    16,142.89
    +161.12(+1.01%)

  • S&P 500
    3,315.57
    +34.51(+1.05%)

  • DOW
    27,288.18
    +140.48(+0.52%)

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
16,142.89+161.12 (+1.01%)
At close: 4:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202016,048.8816,180.1516,000.5016,142.8916,142.89194,993,551
Sep. 21, 202015,981.3015,981.8015,763.1015,981.8015,981.80270,490,900
Sep. 18, 202016,289.5016,310.0016,174.3016,199.0016,199.00532,484,100
Sep. 17, 202016,134.5016,294.3016,103.1016,246.7016,246.70206,870,300
Sep. 16, 202016,495.6016,495.6016,295.7016,295.7016,295.70228,140,600
Sep. 15, 202016,468.2016,515.2016,408.1016,431.3016,431.30208,592,800
Sep. 14, 202016,314.9016,373.3016,295.1016,360.1016,360.10231,781,100
Sep. 11, 202016,252.1016,316.8016,143.2016,222.5016,222.50186,518,000
Sep. 10, 202016,431.6016,431.6016,153.2016,185.3016,185.30215,670,200
Sep. 09, 202016,250.4016,432.7016,250.4016,383.6016,383.60227,750,500
Sep. 08, 202016,064.5016,222.2015,956.0016,099.5016,099.50282,440,900
Sep. 04, 202016,471.9016,507.2016,086.2016,218.0016,218.00260,641,900
Sep. 03, 202016,676.0016,720.8016,386.3016,448.9016,448.90204,806,400
Sep. 02, 202016,711.3016,725.7016,650.0016,698.0016,698.00212,021,600
Sep. 01, 202016,533.2016,645.0016,462.7016,645.0016,645.00199,990,300
Aug. 31, 202016,685.5016,685.5016,498.1016,514.4016,514.40240,911,400
Aug. 28, 202016,780.9016,781.9016,681.4016,705.8016,705.80208,789,600
Aug. 27, 202016,823.4016,835.1016,650.5016,731.5016,731.50188,262,000
Aug. 26, 202016,642.6016,792.7016,611.4016,790.0016,790.00172,126,300
Aug. 25, 202016,654.9016,654.9016,523.9016,617.5016,617.50158,151,600
Aug. 24, 202016,631.7016,639.0016,573.2016,626.6016,626.60185,390,100
Aug. 21, 202016,546.3016,546.3016,474.7016,517.9016,517.90170,632,100
Aug. 20, 202016,514.9016,621.9016,490.6016,606.8016,606.80182,658,000
Aug. 19, 202016,609.5016,654.0016,565.2016,577.4016,577.40213,007,900
Aug. 18, 202016,701.7016,706.6016,579.0016,626.1016,626.10165,959,100
Aug. 17, 202016,627.1016,663.0016,600.2016,656.1016,656.10189,274,000
Aug. 14, 202016,467.1016,543.0016,454.0016,514.6016,514.60163,417,100
Aug. 13, 202016,554.0016,587.7016,471.6016,530.1016,530.10175,048,500
Aug. 12, 202016,645.6016,681.4016,565.0016,575.3016,575.30221,356,900
Aug. 11, 202016,579.2016,640.4016,486.0016,497.0016,497.00252,377,700
Aug. 10, 202016,603.9016,647.3016,535.0016,605.5016,605.50224,219,200
Aug. 07, 202016,544.3016,567.3016,492.1016,544.5016,544.50184,328,200
Aug. 06, 202016,543.5016,593.4016,496.8016,579.1016,579.10224,432,100
Aug. 05, 202016,454.1016,507.3016,440.3016,501.6016,501.60233,397,700
Aug. 04, 202016,172.6016,370.8016,172.6016,368.0016,368.00241,457,700
Jul. 31, 202016,288.8016,288.8016,060.6016,169.2016,169.20215,140,900
Jul. 30, 202016,123.1016,299.3016,020.6016,299.3016,299.30185,968,400
Jul. 29, 202016,271.4016,317.9016,173.0016,294.7016,294.70188,311,500
Jul. 28, 202016,140.0016,189.5016,085.3016,121.3016,121.30191,264,800
Jul. 27, 202016,076.3016,165.8016,012.7016,161.3016,161.30183,667,000
Jul. 24, 202015,980.6016,006.3015,928.4015,997.1015,997.10166,469,100
Jul. 23, 202016,178.5016,186.9015,969.8016,018.7016,018.70196,712,200
Jul. 22, 202016,173.2016,196.4016,107.7016,171.1016,171.10185,905,000
Jul. 21, 202016,297.6016,317.4016,153.2016,163.0016,163.00222,826,400
Jul. 20, 202016,113.4016,201.7016,112.3016,183.7016,183.70200,331,300
Jul. 17, 202016,089.3016,142.7016,012.9016,123.5016,123.50163,793,600
Jul. 16, 202015,965.1016,069.1015,957.8016,024.5016,024.50174,875,100
Jul. 15, 202015,996.2016,130.6015,979.2016,063.3016,063.30238,757,000
Jul. 14, 202015,625.0015,923.5015,573.5015,908.5015,908.50231,744,500
Jul. 13, 202015,782.6015,879.7015,621.0015,639.4015,639.40229,578,300
Jul. 10, 202015,582.6015,717.6015,546.3015,713.8015,713.80202,764,300
Jul. 09, 202015,637.7015,649.1015,391.7015,568.6015,568.60203,776,400
Jul. 08, 202015,637.0015,706.9015,533.1015,629.2015,629.20207,847,400
Jul. 07, 202015,605.3015,717.7015,582.4015,595.5015,595.50183,708,700
Jul. 06, 202015,765.6015,797.0015,643.4015,669.7015,669.70238,091,400
Jul. 03, 202015,613.2015,625.1015,561.6015,596.8015,596.8061,228,900
Jul. 02, 202015,694.1015,828.6015,613.1015,622.4015,622.40212,038,300
Jun. 30, 202015,342.6015,564.9015,319.4015,515.2015,515.20255,554,700
Jun. 29, 202015,250.5015,425.0015,182.8015,389.7015,389.70216,259,300
Jun. 26, 202015,400.8015,405.9015,167.6015,189.0015,189.00256,563,900
Jun. 25, 202015,222.6015,451.0015,178.4015,446.1015,446.10195,778,400
Jun. 24, 202015,489.3015,489.3015,144.4015,294.4015,294.40237,452,500
Jun. 23, 202015,673.8015,679.4015,527.2015,564.8015,564.80219,102,200
Jun. 22, 202015,484.3015,537.7015,427.3015,516.9015,516.90240,802,500
Jun. 19, 202015,638.1015,638.1015,436.9015,474.2015,474.20944,037,400
Jun. 18, 202015,367.3015,523.5015,341.5015,479.8015,479.80223,123,700
Jun. 17, 202015,571.5015,571.5015,413.8015,428.7015,428.70232,158,200
Jun. 16, 202015,694.3015,701.8015,450.7015,515.8015,515.80288,913,500
Jun. 15, 202015,044.5015,442.9014,934.7015,359.7015,359.70294,431,200
Jun. 12, 202015,394.9015,424.1015,117.3015,256.6015,256.60340,418,600
Jun. 11, 202015,374.5015,401.3015,015.5015,050.9015,050.90374,440,700
Jun. 10, 202015,863.6015,863.6015,610.7015,701.3015,701.30361,958,600
Jun. 09, 202015,881.0015,907.9015,772.2015,833.7015,833.70360,731,300
Jun. 08, 202015,963.5015,980.1015,847.9015,974.9015,974.90443,015,800
Jun. 05, 202015,780.9015,883.0015,774.0015,854.1015,854.10378,218,200
Jun. 04, 202015,577.3015,637.4015,502.4015,527.9015,527.90300,079,200
Jun. 03, 202015,517.1015,628.9015,504.2015,575.1015,575.10372,203,400
Jun. 02, 202015,301.2015,398.7015,279.4015,394.4015,394.40281,513,600
Jun. 01, 202015,177.6015,271.1015,163.1015,236.2015,236.20246,513,500
May 29, 202015,241.8015,244.4015,092.9015,192.8015,192.80793,563,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...