^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201816,339.8216,344.0516,299.6216,310.7916,310.7992,531,390
Jan 17, 201816,320.8016,358.2016,277.6016,326.7016,326.70221,463,200
Jan 16, 201816,368.6016,373.3016,270.9016,298.9016,298.90246,627,400
Jan 15, 201816,321.8016,384.5016,313.5016,371.8016,371.80123,891,500
Jan 12, 201816,296.1016,323.5016,278.1016,308.2016,308.20242,891,100
Jan 11, 201816,276.2016,301.4016,244.9016,286.9016,286.90231,161,200
Jan 10, 201816,314.2016,341.1016,229.3016,248.0016,248.00243,953,300
Jan 09, 201816,351.4016,358.2016,309.8016,319.2016,319.20236,911,700
Jan 08, 201816,355.4016,373.5016,297.9016,317.7016,317.70166,095,400
Jan 05, 201816,362.6016,370.3016,309.9016,349.4016,349.40160,313,100
Jan 04, 201816,385.4016,421.4016,344.9016,412.9016,412.90195,975,200
Jan 03, 201816,336.7016,386.3016,322.6016,371.6016,371.60196,865,400
Jan 02, 201816,213.4016,310.0016,181.0016,310.0016,310.00157,073,400
Dec 29, 201716,232.2016,232.2016,162.3016,209.1016,209.10179,568,700
Dec 28, 201716,185.5016,222.0016,131.8016,222.0016,222.00133,908,700
Dec 27, 201716,180.4016,207.5016,163.5016,203.1016,203.10131,755,400
Dec 22, 201716,180.5016,197.0016,147.1016,165.3016,165.30133,173,500
Dec 21, 201716,139.0016,195.5016,111.6016,182.6016,182.60159,267,100
Dec 20, 201716,163.9016,173.4016,099.7016,159.7016,159.70178,794,500
Dec 19, 201716,172.1016,199.3016,133.4016,133.4016,133.40191,021,900
Dec 18, 201716,107.8016,200.8016,099.6016,131.6016,131.60172,506,500
Dec 15, 201716,035.6016,104.6016,035.6016,042.0016,042.00414,094,100
Dec 14, 201716,124.4016,161.5016,008.5016,016.5016,016.50187,146,500
Dec 13, 201716,135.4016,187.9016,131.6016,136.6016,136.60211,583,300
Dec 12, 201716,121.8016,142.8016,111.4016,114.0016,114.00192,679,800
Dec 11, 201716,096.0016,124.8016,073.1016,103.5016,103.50150,667,200
Dec 08, 201716,048.3016,113.3016,047.3016,096.1016,096.10149,423,200
Dec 07, 201715,921.1016,016.4015,921.1016,015.7016,015.70168,828,300
Dec 06, 201715,870.5015,992.2015,853.1015,908.8015,908.80180,013,600
Dec 05, 201715,953.9015,973.8015,908.4015,915.7015,915.70173,448,300
Dec 04, 201716,069.4016,092.1015,966.0015,969.0015,969.00172,661,600
Dec 01, 201716,058.2016,102.8015,963.0016,039.0016,039.00220,633,900
Nov 30, 201716,004.9016,101.2016,004.9016,067.5016,067.50440,676,100
Nov 29, 201716,046.4016,046.4015,926.6015,967.7015,967.70169,842,300
Nov 28, 201716,064.2016,086.0016,019.4016,029.6016,029.60153,985,000
Nov 27, 201716,110.6016,110.6016,032.3016,042.1016,042.10135,241,000
Nov 24, 201716,103.4016,126.0016,091.7016,108.1016,108.1099,351,700
Nov 23, 201716,077.6016,101.1016,068.2016,074.3016,074.3049,979,100
Nov 22, 201716,100.5016,126.0016,059.2016,073.6016,073.60150,764,100
Nov 21, 201716,036.8016,105.9016,035.6016,076.7016,076.70156,331,300
Nov 20, 201715,988.8016,035.3015,986.0016,004.4016,004.40154,502,800
Nov 17, 201715,962.1016,006.4015,960.8015,998.6015,998.60169,091,400
Nov 16, 201715,903.6015,954.8015,894.8015,935.4015,935.40160,419,600
Nov 15, 201715,876.2015,915.9015,829.4015,878.5015,878.50177,046,800
Nov 14, 201715,961.4015,970.7015,902.5015,913.1015,913.10166,018,900
Nov 13, 201715,999.1016,065.9015,999.1016,026.3016,026.30138,974,400
Nov 10, 201716,073.6016,085.9016,006.3016,039.3016,039.30171,526,200
Nov 09, 201716,038.8016,096.2016,030.8016,082.1016,082.10194,341,000
Nov 08, 201716,100.2016,118.5016,071.3016,105.4016,105.40202,581,100
Nov 07, 201716,097.1016,131.8016,075.6016,131.8016,131.80187,894,000
Nov 06, 201716,049.4016,103.8016,033.6016,092.2016,092.20196,882,200
Nov 03, 201716,006.6016,024.3015,968.9016,020.2016,020.20178,755,200
Nov 02, 201716,026.3016,045.2015,994.0016,015.0016,015.00210,150,200
Nov 01, 201716,093.4016,105.9016,019.4016,029.3016,029.30224,524,200
Oct 31, 201716,017.8016,064.7016,003.3016,025.6016,025.60193,921,000
Oct 30, 201715,942.9016,033.1015,942.9016,002.8016,002.80188,586,400
Oct 27, 201715,902.9015,963.6015,872.9015,953.5015,953.50209,593,900
Oct 26, 201715,881.9015,913.9015,864.6015,891.6015,891.60190,173,500
Oct 25, 201715,883.0015,894.5015,816.5015,854.8015,854.80177,185,000
Oct 24, 201715,887.8015,922.2015,886.6015,905.1015,905.10156,385,600
Oct 23, 201715,881.6015,900.6015,851.5015,855.8015,855.80142,570,700
Oct 20, 201715,877.7015,880.7015,852.6015,857.2015,857.20155,954,500
Oct 19, 201715,755.6015,824.1015,754.1015,818.0015,818.00149,310,500
Oct 18, 201715,847.2015,859.3015,782.2015,782.2015,782.20154,459,600
Oct 17, 201715,810.0015,850.2015,802.5015,816.9015,816.90196,278,100
Oct 16, 201715,844.0015,866.8015,797.8015,802.7015,802.70146,651,400
Oct 13, 201715,790.5015,828.9015,790.5015,807.2015,807.20138,471,400
Oct 12, 201715,785.1015,793.7015,742.2015,742.2015,742.20153,991,800
Oct 11, 201715,788.6015,816.8015,784.4015,800.4015,800.40164,401,700
Oct 10, 201715,763.6015,788.5015,745.5015,770.4015,770.40156,218,300
Oct 06, 201715,732.4015,732.4015,680.4015,728.3015,728.30138,492,000
Oct 05, 201715,738.3015,787.3015,737.6015,776.3015,776.30163,039,600
Oct 04, 201715,732.8015,752.1015,702.0015,721.0015,721.00177,404,500
Oct 03, 201715,712.3015,748.3015,712.3015,728.5015,728.50173,093,100
Oct 02, 201715,640.0015,705.4015,619.2015,705.0015,705.00156,580,500
Sep 29, 201715,647.6015,692.0015,632.9015,634.9015,634.90186,884,600
Sep 28, 201715,591.3015,639.9015,587.6015,618.3015,618.30186,250,100
Sep 27, 201715,499.8015,609.7015,492.0015,609.7015,609.70203,120,800
Sep 26, 201715,499.6015,501.4015,459.4015,474.1015,474.10167,217,300
Sep 25, 201715,453.6015,519.7015,437.8015,516.2015,516.20199,184,000
Sep 22, 201715,459.8015,468.3015,413.8015,454.2015,454.20168,293,800
Sep 21, 201715,379.1015,479.2015,373.3015,454.9015,454.90185,348,500
Sep 20, 201715,313.0015,392.2015,313.0015,389.6015,389.60219,715,100
Sep 19, 201715,269.6015,315.3015,258.0015,293.0015,293.00170,903,600
Sep 18, 201715,175.8015,249.6015,173.6015,236.7015,236.70165,350,500
Sep 15, 201715,180.1015,181.6015,136.6015,173.0015,173.00548,079,500
Sep 14, 201715,129.5015,183.8015,119.1015,172.7015,172.70186,187,100
Sep 13, 201715,148.0015,163.3015,123.0015,126.8015,126.80176,837,000
Sep 12, 201715,063.3015,154.2015,039.0015,143.4015,143.40163,186,900
Sep 11, 201715,023.0015,067.8015,015.6015,040.3015,040.30163,375,200
Sep 08, 201715,007.7015,009.2014,953.9014,985.3014,985.30144,437,300
Sep 07, 201715,062.5015,072.9015,018.1015,024.5015,024.50153,852,900
Sep 06, 201715,107.6015,179.0015,052.0015,059.8015,059.80174,651,400
Sep 05, 201715,186.1015,186.1015,014.1015,090.2015,090.20177,248,000
Sep 01, 201715,194.7015,217.6015,148.3015,191.6015,191.60129,936,400
Aug 31, 201715,155.2015,228.1015,147.8015,211.9015,211.90195,360,400
Aug 30, 201715,092.2015,174.1015,070.7015,133.1015,133.10155,345,300
Aug 29, 201714,983.8015,084.0014,934.0015,082.7015,082.70170,355,000
Aug 28, 201715,067.4015,067.4014,989.6015,052.0015,052.00126,788,200
Aug 25, 201715,104.2015,107.7015,056.0015,056.0015,056.00121,605,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...