Mail

^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2020	15,325.70	15,342.40	15,226.90	15,262.70	15,262.70	333,986,700
May 27, 2020	15,176.50	15,272.00	14,940.30	15,272.00	15,272.00	349,327,900
May 26, 2020	15,162.10	15,185.10	15,095.00	15,148.10	15,148.10	299,837,800
May 25, 2020	15,004.20	15,089.60	14,983.00	15,075.40	15,075.40	127,867,600
May 22, 2020	14,929.30	14,933.20	14,834.80	14,913.60	14,913.60	252,740,100
May 21, 2020	14,993.50	14,999.50	14,783.90	14,884.90	14,884.90	288,950,700
May 20, 2020	15,048.20	15,054.80	14,972.20	14,997.60	14,997.60	300,482,200
May 19, 2020	14,911.40	14,951.20	14,823.00	14,885.50	14,885.50	378,893,100
May 15, 2020	14,504.30	14,657.60	14,447.90	14,638.90	14,638.90	286,946,500
May 14, 2020	14,346.20	14,553.10	14,187.50	14,509.70	14,509.70	307,622,100
May 13, 2020	14,898.10	14,898.10	14,419.90	14,503.20	14,503.20	311,644,000
May 12, 2020	15,161.50	15,184.90	14,881.20	14,881.20	14,881.20	306,665,300
May 11, 2020	14,901.90	15,118.80	14,852.80	15,103.20	15,103.20	249,605,200
May 08, 2020	14,958.20	14,985.60	14,898.50	14,966.60	14,966.60	312,192,200
May 07, 2020	14,963.20	15,016.00	14,815.80	14,833.70	14,833.70	314,631,200
May 06, 2020	14,855.40	14,909.60	14,744.30	14,830.70	14,830.70	302,690,800
May 05, 2020	14,899.40	14,943.70	14,764.10	14,811.60	14,811.60	297,575,700
May 04, 2020	14,554.20	14,745.00	14,518.10	14,745.00	14,745.00	295,093,500
May 01, 2020	14,563.00	14,661.20	14,520.20	14,620.30	14,620.30	287,321,200
Apr. 30, 2020	15,114.80	15,114.80	14,767.10	14,780.70	14,780.70	403,599,800
Apr. 29, 2020	15,003.00	15,257.90	15,002.10	15,228.10	15,228.10	371,318,900
Apr. 28, 2020	14,767.60	14,856.00	14,658.70	14,798.30	14,798.30	297,711,300
Apr. 27, 2020	14,492.00	14,649.60	14,404.60	14,642.10	14,642.10	284,519,400
Apr. 24, 2020	14,337.60	14,433.70	14,242.80	14,420.40	14,420.40	323,785,200
Apr. 23, 2020	14,329.40	14,422.40	14,238.70	14,251.10	14,251.10	311,058,300
Apr. 22, 2020	14,212.90	14,305.00	14,113.00	14,288.20	14,288.20	267,174,100
Apr. 21, 2020	14,106.50	14,307.70	13,940.10	13,940.10	13,940.10	307,129,600
Apr. 20, 2020	14,132.80	14,509.80	14,075.80	14,388.30	14,388.30	334,709,500
Apr. 17, 2020	14,079.30	14,365.80	14,079.30	14,359.90	14,359.90	374,045,500
Apr. 16, 2020	14,024.80	14,056.90	13,874.70	13,899.30	13,899.30	288,395,700
Apr. 15, 2020	14,010.90	14,071.00	13,900.70	13,958.60	13,958.60	315,611,500
Apr. 14, 2020	14,239.10	14,440.90	14,110.70	14,258.40	14,258.40	335,902,300
Apr. 13, 2020	14,195.10	14,197.60	13,889.30	14,075.90	14,075.90	326,410,100
Apr. 09, 2020	14,082.00	14,329.20	14,010.70	14,166.60	14,166.60	437,301,200
Apr. 08, 2020	13,726.00	13,964.90	13,588.40	13,925.70	13,925.70	374,163,600
Apr. 07, 2020	13,937.90	14,062.70	13,571.50	13,614.10	13,614.10	400,917,900
Apr. 06, 2020	13,362.40	13,603.00	13,300.10	13,592.70	13,592.70	386,784,300
Apr. 03, 2020	13,108.30	13,171.20	12,829.40	12,938.30	12,938.30	354,988,900
Apr. 02, 2020	12,946.60	13,248.60	12,921.00	13,097.80	13,097.80	446,041,600
Apr. 01, 2020	12,966.80	13,138.10	12,814.00	12,876.40	12,876.40	373,013,200
Mar. 31, 2020	13,083.90	13,557.60	13,083.90	13,378.80	13,378.80	498,993,900
Mar. 30, 2020	12,780.90	13,048.40	12,549.00	13,038.50	13,038.50	388,246,500
Mar. 27, 2020	12,942.90	12,963.60	12,630.30	12,687.70	12,687.70	453,378,000
Mar. 26, 2020	13,154.10	13,592.30	13,138.30	13,371.20	13,371.20	471,047,400
Mar. 25, 2020	12,588.10	13,690.40	12,496.30	13,139.20	13,139.20	553,126,800
Mar. 24, 2020	11,909.70	12,588.30	11,823.90	12,571.10	12,571.10	489,332,500
Mar. 23, 2020	11,802.80	11,870.60	11,172.70	11,228.50	11,228.50	473,241,500
Mar. 20, 2020	12,335.70	12,670.80	11,809.40	11,851.80	11,851.80	727,890,300
Mar. 19, 2020	11,657.30	12,294.40	11,361.30	12,170.50	12,170.50	531,586,300
Mar. 18, 2020	12,197.70	12,500.00	11,384.10	11,721.40	11,721.40	589,437,000
Mar. 17, 2020	12,525.30	13,114.50	12,322.70	12,685.20	12,685.20	618,745,200
Mar. 16, 2020	12,648.70	12,851.70	11,883.70	12,360.40	12,360.40	525,668,300
Mar. 13, 2020	13,161.60	13,716.30	12,608.30	13,716.30	13,716.30	669,328,700
Mar. 12, 2020	13,611.80	13,611.80	12,451.10	12,508.50	12,508.50	678,332,900
Mar. 11, 2020	14,639.70	14,714.20	14,185.20	14,270.10	14,270.10	468,990,900
Mar. 10, 2020	15,019.00	15,048.80	14,481.90	14,958.10	14,958.10	571,001,300
Mar. 09, 2020	15,221.80	15,240.30	14,498.30	14,514.20	14,514.20	559,227,400
Mar. 06, 2020	16,222.10	16,261.50	16,015.80	16,175.00	16,175.00	374,703,800
Mar. 05, 2020	16,541.60	16,684.90	16,456.70	16,554.00	16,554.00	313,012,300
Mar. 04, 2020	16,659.90	16,779.50	16,539.40	16,779.50	16,779.50	273,718,600
Mar. 03, 2020	16,674.90	16,798.20	16,378.30	16,423.60	16,423.60	393,127,900
Mar. 02, 2020	16,325.00	16,566.70	16,166.30	16,553.30	16,553.30	374,721,500
Feb. 28, 2020	16,184.40	16,276.90	15,896.40	16,263.10	16,263.10	590,219,300
Feb. 27, 2020	16,803.40	16,816.20	16,456.80	16,717.40	16,717.40	232,685,900
Feb. 26, 2020	17,140.90	17,304.60	17,029.90	17,041.90	17,041.90	303,632,000
Feb. 25, 2020	17,560.50	17,586.80	17,124.90	17,177.40	17,177.40	303,245,600
Feb. 24, 2020	17,608.90	17,608.90	17,463.10	17,562.70	17,562.70	310,120,500
Feb. 21, 2020	17,936.50	17,949.80	17,833.10	17,843.50	17,843.50	271,260,900
Feb. 20, 2020	17,911.60	17,970.50	17,860.60	17,944.10	17,944.10	248,798,000
Feb. 19, 2020	17,887.60	17,933.20	17,851.30	17,925.40	17,925.40	215,953,000
Feb. 18, 2020	17,818.90	17,871.30	17,812.50	17,858.30	17,858.30	294,361,000
Feb. 14, 2020	17,811.30	17,848.50	17,798.60	17,848.40	17,848.40	222,706,800
Feb. 13, 2020	17,764.10	17,829.20	17,750.80	17,821.20	17,821.20	255,696,600
Feb. 12, 2020	17,873.10	17,873.10	17,812.00	17,832.90	17,832.90	246,203,500
Feb. 11, 2020	17,783.60	17,822.20	17,769.30	17,777.10	17,777.10	199,302,100
Feb. 10, 2020	17,646.60	17,743.60	17,646.60	17,740.60	17,740.60	210,735,600
Feb. 07, 2020	17,705.40	17,716.70	17,633.00	17,655.50	17,655.50	209,827,800
Feb. 06, 2020	17,686.10	17,758.50	17,670.60	17,757.50	17,757.50	199,327,500
Feb. 05, 2020	17,629.40	17,674.00	17,606.10	17,651.60	17,651.60	223,399,700
Feb. 04, 2020	17,504.60	17,548.80	17,493.80	17,512.70	17,512.70	235,045,300
Feb. 03, 2020	17,351.00	17,441.60	17,351.00	17,379.80	17,379.80	196,331,500
Jan. 31, 2020	17,442.30	17,450.70	17,272.70	17,318.50	17,318.50	239,157,000
Jan. 30, 2020	17,429.60	17,502.90	17,395.90	17,490.60	17,490.60	191,070,300
Jan. 29, 2020	17,547.50	17,561.90	17,496.70	17,511.80	17,511.80	169,412,800
Jan. 28, 2020	17,475.00	17,519.00	17,456.10	17,500.90	17,500.90	198,139,800
Jan. 27, 2020	17,376.80	17,466.10	17,360.00	17,442.50	17,442.50	203,774,000
Jan. 24, 2020	17,629.40	17,646.40	17,514.70	17,565.30	17,565.30	193,689,100
Jan. 23, 2020	17,564.80	17,621.80	17,540.80	17,621.80	17,621.80	330,914,300
Jan. 22, 2020	17,570.30	17,666.50	17,558.00	17,599.90	17,599.90	213,329,700
Jan. 21, 2020	17,551.50	17,589.50	17,536.30	17,572.30	17,572.30	241,563,100
Jan. 20, 2020	17,548.10	17,620.20	17,538.40	17,597.40	17,597.40	111,821,100
Jan. 17, 2020	17,507.70	17,572.20	17,502.40	17,559.00	17,559.00	224,673,300
Jan. 16, 2020	17,443.50	17,489.60	17,438.50	17,484.80	17,484.80	261,420,600
Jan. 15, 2020	17,364.80	17,421.70	17,345.10	17,415.20	17,415.20	207,645,200
Jan. 14, 2020	17,288.60	17,356.50	17,281.30	17,352.90	17,352.90	235,495,600
Jan. 13, 2020	17,237.60	17,301.80	17,198.90	17,293.40	17,293.40	268,086,800
Jan. 10, 2020	17,223.20	17,254.10	17,187.20	17,234.50	17,234.50	192,514,100
Jan. 09, 2020	17,205.90	17,255.50	17,201.30	17,235.60	17,235.60	222,501,200
Jan. 08, 2020	17,172.70	17,229.90	17,164.60	17,167.80	17,167.80	246,980,100
Jan. 07, 2020	17,119.60	17,178.00	17,110.30	17,168.10	17,168.10	171,935,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...