^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201816,491.9016,498.6016,424.8016,435.5016,435.50175,726,000
Jul 19, 201816,463.0016,564.4016,463.0016,543.0016,543.00179,816,500
Jul 18, 201816,547.9016,557.4016,477.4016,477.4016,477.40182,820,700
Jul 17, 201816,462.2016,546.3016,445.2016,519.2016,519.20164,404,500
Jul 16, 201816,531.1016,531.1016,467.8016,494.7016,494.70152,593,700
Jul 13, 201816,560.9016,586.5016,539.2016,561.1016,561.10140,905,500
Jul 12, 201816,490.2016,577.1016,449.1016,567.4016,567.40168,849,100
Jul 11, 201816,448.9016,464.0016,390.1016,417.3016,417.30223,771,000
Jul 10, 201816,481.3016,553.8016,481.3016,548.7016,548.70179,453,700
Jul 09, 201816,402.7016,460.5016,382.3016,452.3016,452.30149,277,900
Jul 06, 201816,242.4016,378.6016,230.3016,371.8016,371.80141,594,800
Jul 05, 201816,326.9016,330.9016,235.6016,266.6016,266.60169,774,100
Jul 04, 201816,272.4016,330.7016,260.3016,304.7016,304.7063,098,400
Jul 03, 201816,332.4016,346.1016,227.3016,263.2016,263.20167,706,400
Jun 29, 201816,230.0016,304.3016,230.0016,277.7016,277.70215,940,200
Jun 28, 201816,163.6016,218.0016,112.6016,179.9016,179.90212,392,300
Jun 27, 201816,320.6016,344.4016,218.0016,231.3016,231.30233,945,300
Jun 26, 201816,239.0016,347.5016,199.8016,280.1016,280.10249,086,000
Jun 25, 201816,381.5016,384.8016,165.6016,184.0016,184.00255,366,700
Jun 22, 201816,457.3016,489.5016,438.1016,450.1016,450.10230,346,100
Jun 21, 201816,401.4016,412.3016,323.2016,335.2016,335.20196,887,700
Jun 20, 201816,388.5016,444.5016,374.7016,421.0016,421.00214,355,600
Jun 19, 201816,291.7016,351.9016,264.6016,316.5016,316.50195,318,600
Jun 18, 201816,275.5016,389.3016,253.3016,383.6016,383.60203,500,400
Jun 15, 201816,309.3016,329.9016,257.3016,314.4016,314.40448,100,700
Jun 14, 201816,308.0016,351.6016,254.0016,329.0016,329.00166,514,200
Jun 13, 201816,299.9016,321.0016,259.0016,265.8016,265.80168,594,800
Jun 12, 201816,275.8016,290.8016,240.6016,289.0016,289.00176,743,900
Jun 11, 201816,229.2016,294.8016,220.5016,263.3016,263.30169,658,600
Jun 08, 201816,179.9016,202.7016,142.2016,202.7016,202.70171,122,400
Jun 07, 201816,201.0016,249.2016,149.4016,192.8016,192.80202,165,900
Jun 06, 201816,128.8016,183.9016,072.4016,183.9016,183.90185,476,800
Jun 05, 201816,100.9016,176.2016,080.0016,122.3016,122.30188,418,400
Jun 04, 201816,064.9016,121.2016,038.0016,052.2016,052.20172,744,300
Jun 01, 201816,075.8016,095.2016,040.5016,043.5016,043.50181,961,200
May 31, 201816,013.5016,064.4015,979.6016,061.5016,061.50288,780,000
May 30, 201815,964.2016,048.9015,938.6016,048.7016,048.70187,813,200
May 29, 201815,958.5016,013.6015,884.3015,922.6015,922.60196,780,200
May 28, 201816,059.4016,089.3016,001.9016,016.1016,016.1083,342,500
May 25, 201816,085.0016,148.2016,059.7016,075.7016,075.70182,237,200
May 24, 201816,147.6016,171.5016,086.0016,113.6016,113.60204,773,800
May 23, 201816,084.1016,151.9016,072.4016,133.8016,133.80195,487,800
May 22, 201816,179.3016,238.8016,139.8016,144.8016,144.80231,832,700
May 18, 201816,151.3016,168.2016,108.0016,162.3016,162.30181,368,400
May 17, 201816,125.3016,179.5016,117.5016,143.6016,143.60208,702,800
May 16, 201816,105.8016,120.3016,067.2016,108.1016,108.10201,996,900
May 15, 201816,097.8016,132.1016,053.3016,097.8016,097.80224,440,500
May 14, 201816,023.9016,101.6016,016.9016,085.6016,085.60226,311,000
May 11, 201815,998.1016,030.4015,975.9015,983.3015,983.30196,733,700
May 10, 201815,929.4016,000.2015,910.1015,959.5015,959.50230,424,900
May 09, 201815,902.6015,910.8015,828.2015,910.8015,910.80249,620,000
May 08, 201815,815.6015,842.7015,771.9015,842.7015,842.70239,405,500
May 07, 201815,759.7015,848.4015,759.7015,808.6015,808.60204,416,700
May 04, 201815,602.6015,752.5015,600.2015,729.4015,729.40180,930,100
May 03, 201815,633.1015,644.9015,548.7015,621.5015,621.50234,870,100
May 02, 201815,634.3015,681.5015,620.9015,627.9015,627.90208,381,100
May 01, 201815,592.5015,628.0015,550.1015,618.9015,618.90166,611,100
Apr 30, 201815,676.8015,702.6015,607.9015,607.9015,607.90202,543,600
Apr 27, 201815,649.8015,682.3015,631.9015,668.9015,668.90111,784,200
Apr 26, 201815,557.6015,658.8015,526.4015,637.6015,637.60208,957,600
Apr 25, 201815,470.6015,538.5015,443.4015,509.8015,509.80189,569,500
Apr 24, 201815,585.0015,589.2015,430.6015,477.0015,477.00202,523,700
Apr 23, 201815,503.4015,582.3015,495.9015,552.1015,552.10202,793,400
Apr 20, 201815,470.3015,501.1015,442.4015,484.3015,484.30170,639,000
Apr 19, 201815,542.6015,559.4015,434.4015,454.4015,454.40191,719,900
Apr 18, 201815,422.9015,576.7015,422.9015,530.0015,530.00230,935,400
Apr 17, 201815,336.4015,404.5015,325.0015,353.3015,353.30167,451,700
Apr 16, 201815,298.8015,326.1015,266.9015,300.4015,300.40188,529,800
Apr 13, 201815,337.3015,349.6015,254.9015,274.0015,274.00190,227,600
Apr 12, 201815,288.6015,313.6015,259.0015,269.3015,269.30160,611,500
Apr 11, 201815,234.4015,318.9015,231.8015,257.9015,257.90229,950,600
Apr 10, 201815,339.8015,339.8015,252.8015,262.1015,262.10212,896,000
Apr 09, 201815,268.4015,320.5015,216.0015,227.7015,227.70174,468,400
Apr 06, 201815,294.8015,367.1015,160.6015,207.4015,207.40200,467,100
Apr 05, 201815,194.6015,371.4015,187.2015,356.1015,356.10214,608,900
Apr 04, 201815,050.9015,180.1014,991.2015,164.4015,164.40227,789,600
Apr 03, 201815,215.1015,228.0015,104.2015,180.8015,180.80199,121,700
Apr 02, 201815,351.2015,351.2015,157.3015,213.5015,213.50166,742,600
Mar 29, 201815,224.3015,390.8015,204.0015,367.3015,367.30227,294,100
Mar 28, 201815,198.7015,232.0015,150.5015,169.9015,169.90214,705,000
Mar 27, 201815,307.8015,367.5015,171.8015,216.2015,216.20212,058,200
Mar 26, 201815,334.2015,356.9015,211.4015,298.6015,298.60213,984,100
Mar 23, 201815,415.4015,455.6015,203.9015,223.7015,223.70213,911,900
Mar 22, 201815,563.5015,570.9015,387.1015,399.9015,399.90230,352,600
Mar 21, 201815,593.9015,741.5015,580.6015,675.3015,675.30261,388,100
Mar 20, 201815,608.8015,642.5015,593.1015,616.4015,616.40215,898,400
Mar 19, 201815,693.1015,693.1015,540.9015,589.4015,589.40175,993,800
Mar 16, 201815,694.3015,791.2015,694.3015,711.3015,711.30478,268,800
Mar 15, 201815,687.9015,735.3015,642.4015,670.6015,670.60186,611,800
Mar 14, 201815,696.6015,712.6015,619.7015,653.6015,653.60167,702,100
Mar 13, 201815,661.5015,709.4015,628.8015,647.1015,647.10158,921,500
Mar 12, 201815,579.6015,628.1015,549.0015,604.8015,604.80152,231,100
Mar 09, 201815,581.0015,598.8015,503.0015,577.8015,577.80163,811,300
Mar 08, 201815,511.1015,552.7015,477.8015,538.7015,538.70173,265,200
Mar 07, 201815,487.2015,611.9015,471.6015,472.6015,472.60183,071,700
Mar 06, 201815,568.9015,591.0015,503.8015,545.2015,545.20220,908,900
Mar 05, 201815,340.2015,559.2015,334.7015,541.3015,541.30191,351,000
Mar 02, 201815,314.6015,404.9015,286.6015,384.6015,384.60218,609,500
Mar 01, 201815,452.7015,455.9015,313.9015,394.0015,394.00234,929,600
Feb 28, 201815,723.6015,726.1015,442.0015,442.7015,442.70268,253,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...