Canada markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22,690.39-36.37 (-0.16%)
At close: 04:20PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202422,676.5022,770.4022,616.2022,690.4022,690.40157,255,100
Jul 18, 202422,857.2022,888.3022,648.9022,726.8022,726.80230,478,600
Jul 17, 202422,914.8022,952.7022,808.2022,851.2022,851.20197,698,700
Jul 16, 202422,810.1022,996.1022,757.7022,995.4022,995.40190,782,300
Jul 15, 202422,693.7022,818.4022,633.2022,751.7022,751.70200,939,000
Jul 12, 202422,571.2022,750.3022,571.2022,673.5022,673.50187,317,600
Jul 11, 202422,399.8022,574.7022,399.8022,544.1022,544.10228,304,000
Jul 10, 202422,074.2022,354.1022,074.2022,350.2022,350.20242,273,200
Jul 09, 202422,099.0022,113.7022,028.4022,042.5022,042.50175,435,900
Jul 08, 202422,048.1022,133.6021,997.6022,126.1022,126.10179,359,500
Jul 05, 202422,277.5022,288.9022,059.0022,059.0022,059.00225,355,600
Jul 04, 202422,225.1022,287.0022,224.7022,244.0022,244.0069,899,700
Jul 03, 202422,003.7022,273.9022,003.7022,223.7022,223.70166,705,700
Jul 02, 202421,850.4021,955.7021,802.3021,953.8021,953.80272,323,600
Jun 28, 202421,973.1022,050.3021,807.3021,875.8021,875.80276,278,900
Jun 27, 202421,798.4021,956.7021,798.4021,942.2021,942.20171,009,300
Jun 26, 202421,724.9021,807.7021,680.8021,793.9021,793.90193,992,600
Jun 25, 202421,834.3021,834.3021,704.7021,788.5021,788.50204,190,200
Jun 24, 202421,585.3021,866.9021,585.3021,848.6021,848.60258,177,200
Jun 21, 202421,576.0021,586.4021,499.6021,554.9021,554.90673,563,300
Jun 20, 202421,520.4021,662.4021,520.4021,581.4021,581.40274,646,100
Jun 19, 202421,591.8021,642.0021,491.6021,516.9021,516.9095,798,000
Jun 18, 202421,569.0021,708.1021,567.0021,611.3021,611.30222,238,400
Jun 17, 202421,584.3021,604.1021,466.6021,587.9021,587.90283,551,500
Jun 14, 202421,667.1021,667.1021,486.8021,639.1021,639.10224,349,800
Jun 13, 202421,930.8021,930.8021,680.1021,698.1021,698.10239,756,200
Jun 12, 202421,986.3022,127.7021,933.3021,961.6021,961.60244,264,400
Jun 11, 202422,011.1022,011.1021,842.9021,887.3021,887.30219,585,500
Jun 10, 202421,992.7022,105.7021,953.4022,069.8022,069.80227,995,100
Jun 07, 202422,139.1022,144.3022,002.7022,007.0022,007.00238,335,600
Jun 06, 202422,125.5022,235.0022,125.5022,229.1022,229.10198,208,700
Jun 05, 202422,028.3022,180.3022,028.3022,145.0022,145.00216,727,300
Jun 04, 202422,059.9022,059.9021,828.4021,978.2021,978.20223,803,600
Jun 03, 202422,262.1022,312.1022,014.9022,116.7022,116.70272,252,400
May 31, 202422,102.8022,271.2021,966.2022,269.1022,269.10373,397,200
May 30, 202421,915.3022,108.8021,915.3022,071.7022,071.70205,983,400
May 29, 202422,170.2022,170.2021,896.7021,898.0021,898.00232,685,600
May 28, 202422,346.9022,346.9022,209.3022,265.1022,265.10231,949,500
May 27, 202422,337.3022,388.9022,337.3022,373.4022,373.4081,363,000
May 24, 202422,220.3022,354.8022,220.3022,320.9022,320.90200,498,000
May 23, 202422,376.7022,421.1022,134.7022,200.8022,200.80240,357,600
May 22, 202422,434.1022,439.1022,283.5022,346.8022,346.80234,235,500
May 21, 202422,436.4022,555.0022,416.0022,468.2022,468.20264,642,500
May 17, 202422,326.0022,468.6022,301.1022,465.4022,465.40243,629,500
May 16, 202422,288.8022,330.0022,260.7022,299.8022,299.80191,357,800
May 15, 202422,277.0022,334.7022,214.6022,284.8022,284.80221,116,900
May 14, 202422,271.0022,309.0022,182.9022,243.3022,243.30224,376,000
May 13, 202422,323.2022,370.7022,238.3022,259.2022,259.20207,788,000
May 10, 202422,395.8022,470.3022,298.7022,308.9022,308.90242,184,400
May 09, 202422,287.0022,427.0022,287.0022,375.8022,375.80207,372,300
May 08, 202422,089.6022,262.0022,048.9022,259.2022,259.20220,846,500
May 07, 202422,279.5022,347.4022,261.0022,290.6022,290.60190,099,600
May 06, 202421,988.8022,261.7021,988.8022,259.5022,259.50234,299,700
May 03, 202421,909.6021,983.5021,859.7021,947.4021,947.40228,985,700
May 02, 202421,780.8021,889.3021,682.4021,823.2021,823.20221,847,800
May 01, 202421,692.0021,911.3021,623.7021,728.6021,728.60241,507,200
Apr 30, 202421,941.0021,958.5021,714.5021,714.5021,714.50253,686,700
Apr 29, 202422,009.0022,052.1021,903.1022,011.6022,011.60215,065,900
Apr 26, 202421,907.5021,998.0021,907.5021,969.2021,969.20180,266,400
Apr 25, 202421,805.1021,920.2021,638.4021,885.4021,885.40215,405,500
Apr 24, 202421,995.5022,028.7021,796.9021,873.7021,873.70194,073,200
Apr 23, 202421,884.6022,051.2021,854.2022,011.7022,011.70219,020,200
Apr 22, 202421,791.4021,930.9021,733.8021,872.0021,872.00251,755,000
Apr 19, 202421,710.2021,871.5021,679.8021,807.4021,807.40216,771,100
Apr 18, 202421,676.3021,799.4021,601.6021,708.4021,708.40208,481,800
Apr 17, 202421,686.6021,824.3021,568.6021,656.1021,656.10210,382,700
Apr 16, 202421,717.4021,726.2021,536.1021,642.9021,642.90228,683,400
Apr 15, 202421,952.7022,025.0021,678.6021,740.2021,740.20228,341,100
Apr 12, 202422,114.8022,208.3021,827.4021,900.0021,900.00236,964,400
Apr 11, 202422,206.6022,221.8021,985.7022,110.1022,110.10228,788,500
Apr 10, 202422,272.7022,272.7022,099.2022,199.1022,199.10242,568,000
Apr 09, 202422,294.5022,380.2022,168.6022,361.8022,361.80204,403,700
Apr 08, 202422,264.3022,309.7022,178.7022,260.3022,260.30198,698,200
Apr 05, 202422,077.7022,316.9022,077.0022,264.4022,264.40226,864,800
Apr 04, 202422,156.3022,239.1022,001.0022,051.8022,051.80243,706,600
Apr 03, 202422,063.3022,173.6022,062.7022,112.5022,112.50244,078,700
Apr 02, 202422,127.7022,127.7021,996.9022,075.1022,075.10239,992,600
Apr 01, 202422,186.5022,204.7022,110.6022,185.3022,185.30207,425,200
Mar 28, 202422,126.0022,220.9022,126.0022,167.0022,167.00245,102,700
Mar 27, 202421,960.4022,107.1021,953.5022,107.1022,107.10208,095,800
Mar 26, 202421,960.1022,037.7021,906.2021,912.5021,912.50241,140,400
Mar 25, 202421,968.6022,069.1021,941.0021,942.3021,942.30205,318,500
Mar 22, 202422,090.5022,123.1021,965.0021,984.1021,984.10186,013,800
Mar 21, 202422,063.1022,197.1022,063.1022,087.3022,087.30240,423,700
Mar 20, 202421,847.1022,065.9021,837.9022,045.7022,045.70234,228,600
Mar 19, 202421,842.4021,931.4021,832.7021,860.6021,860.60203,251,000
Mar 18, 202421,874.6021,874.6021,810.4021,837.2021,837.20233,448,900
Mar 15, 202421,808.8021,893.9021,788.7021,849.2021,849.20601,872,700
Mar 14, 202421,954.8021,954.8021,737.5021,829.9021,829.90281,739,300
Mar 13, 202421,838.1022,008.6021,838.1021,970.1021,970.10268,151,700
Mar 12, 202421,786.1021,840.6021,716.4021,831.0021,831.00212,991,900
Mar 11, 202421,697.5021,781.5021,633.9021,769.2021,769.20200,188,300
Mar 08, 202421,815.0021,892.1021,694.1021,737.5021,737.50230,381,100
Mar 07, 202421,629.1021,799.5021,629.1021,794.6021,794.60193,764,600
Mar 06, 202421,580.6021,712.7021,546.6021,594.0021,594.00205,464,500
Mar 05, 202421,517.9021,623.0021,489.7021,525.9021,525.90261,291,200
Mar 04, 202421,546.5021,584.6021,491.3021,531.1021,531.10224,641,800
Mar 01, 202421,394.2021,605.0021,394.2021,552.4021,552.40258,838,300
Feb 29, 202421,299.0021,382.3021,287.1021,363.6021,363.60465,797,000
Feb 28, 202421,296.9021,329.5021,239.9021,243.8021,243.80169,901,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...