^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201816,235.0616,267.6916,211.0016,224.1316,224.13497,537,467
Sep 20, 201816,210.0016,225.3016,147.1016,214.8016,214.80259,244,800
Sep 19, 201816,206.8016,230.0016,149.9016,149.9016,149.90348,868,600
Sep 18, 201816,120.8016,198.7016,091.5016,196.0016,196.00228,914,700
Sep 17, 201816,046.5016,118.0016,045.3016,082.3016,082.30222,709,300
Sep 14, 201815,990.3016,032.5015,981.0016,013.5016,013.50194,435,900
Sep 13, 201816,059.2016,071.2015,987.2016,001.7016,001.70221,711,900
Sep 12, 201816,093.3016,096.1015,993.6016,049.0016,049.00266,571,000
Sep 11, 201816,042.3016,111.7015,975.8016,094.3016,094.30215,647,000
Sep 10, 201816,121.0016,147.1016,057.1016,057.1016,057.10200,681,100
Sep 07, 201816,028.9016,093.4015,994.3016,090.3016,090.30225,132,900
Sep 06, 201816,162.2016,196.2016,077.4016,100.9016,100.90229,173,900
Sep 05, 201816,144.6016,156.8016,033.0016,137.6016,137.60255,580,900
Sep 04, 201816,276.3016,276.3016,152.2016,161.3016,161.30239,502,100
Aug 31, 201816,361.2016,390.4016,252.4016,262.9016,262.90217,160,800
Aug 30, 201816,375.3016,439.2016,349.6016,371.6016,371.60216,595,200
Aug 29, 201816,380.6016,432.9016,339.1016,390.3016,390.30180,128,300
Aug 28, 201816,464.9016,464.9016,328.9016,355.5016,355.50198,610,200
Aug 27, 201816,416.1016,475.3016,416.1016,444.4016,444.40213,875,400
Aug 24, 201816,382.8016,400.9016,331.5016,356.1016,356.10211,605,900
Aug 23, 201816,336.2016,358.6016,309.2016,326.8016,326.80171,141,500
Aug 22, 201816,322.8016,397.1016,322.8016,347.3016,347.30200,198,300
Aug 21, 201816,340.3016,398.6016,296.4016,297.0016,297.00219,442,800
Aug 20, 201816,332.1016,370.9016,317.4016,331.0016,331.00208,751,900
Aug 17, 201816,219.6016,336.9016,194.9016,323.7016,323.70173,991,100
Aug 16, 201816,226.4016,287.7016,214.8016,225.7016,225.70199,689,700
Aug 15, 201816,260.3016,260.3016,075.3016,148.5016,148.50284,164,600
Aug 14, 201816,296.1016,342.0016,250.6016,330.7016,330.70187,168,600
Aug 13, 201816,318.3016,371.9016,239.7016,250.8016,250.80169,202,400
Aug 10, 201816,353.5016,362.5016,281.8016,326.5016,326.50181,112,000
Aug 09, 201816,327.1016,430.9016,326.9016,417.0016,417.00178,858,400
Aug 08, 201816,302.1016,325.1016,235.6016,315.1016,315.10173,124,600
Aug 07, 201816,491.6016,494.1016,281.0016,286.3016,286.30247,971,400
Aug 03, 201816,390.9016,429.1016,369.8016,420.2016,420.20169,210,300
Aug 02, 201816,322.0016,418.8016,266.6016,409.2016,409.20177,619,800
Aug 01, 201816,383.8016,432.2016,328.6016,376.8016,376.80183,217,000
Jul 31, 201816,358.6016,434.0016,324.7016,434.0016,434.00218,906,200
Jul 30, 201816,443.0016,443.0016,340.5016,345.5016,345.50143,937,900
Jul 27, 201816,465.4016,489.1016,361.3016,394.0016,394.00213,660,700
Jul 26, 201816,387.6016,480.6016,364.3016,455.7016,455.70185,503,900
Jul 25, 201816,366.5016,421.9016,351.0016,420.8016,420.80158,513,300
Jul 24, 201816,460.3016,512.3016,390.1016,390.1016,390.10178,751,900
Jul 23, 201816,444.5016,444.5016,389.4016,420.8016,420.80154,956,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...