Canadian Markets open in 6 hrs 36 mins

S&P/TSX (^GSPTSE)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
15,191.36+19.97 (+0.13%)
At close: 4:20PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jul 27, 201715,218.6015,232.8015,070.8015,191.4015,191.40194,483,800
Jul 26, 201715,228.4015,247.3015,166.9015,171.4015,171.40181,482,200
Jul 25, 201715,199.3015,276.0015,178.7015,202.4015,202.40166,052,000
Jul 24, 201715,170.5015,170.5015,082.9015,128.7015,128.70114,964,000
Jul 21, 201715,234.7015,237.5015,134.7015,183.1015,183.10160,563,700
Jul 20, 201715,281.0015,319.2015,224.8015,264.6015,264.60141,898,800
Jul 19, 201715,162.4015,257.9015,161.4015,244.7015,244.70144,505,500
Jul 18, 201715,159.6015,159.6015,086.3015,149.6015,149.60140,094,100
Jul 17, 201715,186.3015,209.3015,155.4015,165.4015,165.40132,561,400
Jul 14, 201715,158.4015,208.4015,130.1015,174.8015,174.80132,014,200
Jul 13, 201715,147.4015,159.7015,113.1015,135.0015,135.00155,218,700
Jul 12, 201715,215.8015,297.0015,138.0015,144.0015,144.00177,893,800
Jul 11, 201715,100.6015,149.1015,033.7015,149.1015,149.10160,577,000
Jul 10, 201715,013.8015,138.2014,987.8015,105.3015,105.30149,962,300
Jul 07, 201715,037.2015,037.2014,915.8015,027.2015,027.20162,697,700
Jul 06, 201715,086.9015,138.5015,053.1015,078.0015,078.00188,841,800
Jul 05, 201715,125.0015,176.8015,033.8015,153.1015,153.10172,451,300
Jul 04, 201715,217.4015,242.6015,095.8015,130.6015,130.6065,948,600
Jun 30, 201715,233.8015,239.6015,114.6015,182.2015,182.20183,600,900
Jun 29, 201715,359.0015,359.0015,148.3015,213.4015,213.40188,734,400
Jun 28, 201715,306.8015,368.9015,264.6015,355.6015,355.60170,469,800
Jun 27, 201715,328.2015,354.4015,274.4015,281.2015,281.20193,094,700
Jun 26, 201715,331.0015,378.7015,264.7015,316.0015,316.00149,923,100
Jun 23, 201715,240.7015,344.6015,221.8015,319.6015,319.60175,042,300
Jun 22, 201715,157.1015,266.7015,153.0015,219.9015,219.90208,581,200
Jun 21, 201715,163.1015,246.0015,125.1015,148.5015,148.50199,182,100
Jun 20, 201715,228.6015,228.9015,136.7015,149.6015,149.60187,916,100
Jun 19, 201715,242.9015,325.9015,234.7015,266.0015,266.00187,796,400
Jun 16, 201715,148.5015,214.2015,092.3015,192.5015,192.50858,888,100
Jun 15, 201715,111.8015,176.4015,078.0015,160.4015,160.40221,256,000
Jun 14, 201715,381.6015,381.6015,166.3015,170.1015,170.10273,769,200
Jun 13, 201715,380.2015,380.9015,296.1015,379.8015,379.80222,944,700
Jun 12, 201715,476.3015,594.2015,354.3015,383.8015,383.80213,191,100
Jun 09, 201715,415.2015,505.2015,401.1015,473.2015,473.20234,931,800
Jun 08, 201715,354.9015,423.7015,342.8015,423.1015,423.10196,666,200
Jun 07, 201715,445.7015,495.8015,356.8015,372.1015,372.10217,926,200
Jun 06, 201715,378.2015,471.1015,368.3015,464.6015,464.60213,763,200
Jun 05, 201715,420.6015,447.7015,344.9015,409.8015,409.80143,408,600
Jun 02, 201715,466.1015,466.1015,419.4015,442.8015,442.80179,056,300
Jun 01, 201715,363.1015,493.9015,337.5015,469.9015,469.90224,803,200
May 31, 201715,374.4015,382.1015,254.1015,349.9015,349.90374,619,900
May 30, 201715,396.2015,429.0015,360.9015,372.4015,372.40161,106,700
May 29, 201715,420.3015,460.5015,405.3015,421.9015,421.9058,843,500
May 26, 201715,429.0015,429.4015,368.3015,416.9015,416.90151,789,900
May 25, 201715,463.6015,504.0015,340.3015,410.7015,410.70191,402,900
May 24, 201715,470.5015,470.5015,326.9015,419.5015,419.50204,849,000
May 23, 201715,521.1015,538.8015,465.9015,476.9015,476.90225,545,100
May 19, 201715,347.0015,469.9015,334.9015,458.5015,458.50209,881,600
May 18, 201715,229.3015,336.6015,164.7015,277.2015,277.20234,164,500
May 17, 201715,501.6015,501.6015,273.7015,273.7015,273.7023,474,800
May 16, 201715,650.0015,700.6015,542.6015,543.3015,543.30211,461,200
May 15, 201715,625.7015,674.6015,613.8015,629.5015,629.50207,388,000
May 12, 201715,550.8015,603.0015,505.1015,537.9015,537.90200,337,600
May 11, 201715,616.8015,636.4015,526.0015,550.6015,550.60255,468,800
May 10, 201715,567.5015,643.1015,565.9015,633.2015,633.20245,801,500
May 09, 201715,644.1015,672.2015,516.7015,569.2015,569.20209,499,100
May 08, 201715,624.9015,661.3015,592.5015,652.1015,652.10199,934,100
May 05, 201715,441.6015,594.5015,423.3015,582.0015,582.00213,120,600
May 04, 201715,510.0015,523.9015,367.4015,396.7015,396.70275,477,100
May 03, 201715,591.2015,639.7015,537.5015,543.1015,543.10240,566,200
May 02, 201715,590.3015,656.0015,565.7015,619.7015,619.70254,795,900
May 01, 201715,601.7015,605.9015,561.6015,575.6015,575.60202,493,500
Apr 28, 201715,542.2015,630.0015,503.6015,586.1015,586.10216,799,900
Apr 27, 201715,643.6015,643.6015,427.3015,506.5015,506.50277,398,200
Apr 26, 201715,744.7015,755.2015,649.5015,649.5015,649.50235,581,100
Apr 25, 201715,748.4015,792.6015,735.6015,745.2015,745.20251,930,500
Apr 24, 201715,693.9015,763.3015,682.6015,712.5015,712.50202,147,700
Apr 21, 201715,609.0015,640.8015,584.6015,614.5015,614.50177,328,600
Apr 20, 201715,583.5015,675.0015,566.0015,625.6015,625.60198,428,200
Apr 19, 201715,658.8015,683.9015,532.8015,552.9015,552.90222,195,500
Apr 18, 201715,643.0015,659.4015,543.4015,622.6015,622.60206,884,300
Apr 17, 201715,562.3015,687.8015,562.3015,684.9015,684.90160,815,800
Apr 13, 201715,634.7015,634.7015,529.0015,535.5015,535.50179,648,400
Apr 12, 201715,701.1015,714.5015,643.0015,648.4015,648.40208,125,600
Apr 11, 201715,732.9015,738.3015,604.1015,727.1015,727.10221,277,700
Apr 10, 201715,657.3015,757.8015,642.8015,730.8015,730.80164,370,600
Apr 07, 201715,699.6015,704.1015,641.3015,667.1015,667.10214,293,300
Apr 06, 201715,684.8015,728.6015,659.8015,697.2015,697.20180,306,700
Apr 05, 201715,717.7015,758.4015,642.2015,643.0015,643.00227,717,500
Apr 04, 201715,555.3015,682.7015,555.3015,669.1015,669.10180,643,800
Apr 03, 201715,587.0015,633.3015,457.8015,584.4015,584.40208,062,900
Mar 31, 201715,557.6015,607.6015,544.0015,547.8015,547.80226,075,100
Mar 30, 201715,653.4015,664.1015,537.8015,578.8015,578.80184,165,000
Mar 29, 201715,585.5015,661.6015,545.0015,657.6015,657.60184,256,000
Mar 28, 201715,522.4015,613.6015,522.4015,598.6015,598.60232,617,000
Mar 27, 201715,368.7015,512.2015,332.1015,506.2015,506.20188,275,700
Mar 24, 201715,466.8015,485.3015,422.2015,442.7015,442.70167,699,800
Mar 23, 201715,350.0015,468.3015,326.1015,433.6015,433.60191,565,100
Mar 22, 201715,274.2015,365.5015,241.6015,348.5015,348.50224,717,000
Mar 21, 201715,456.1015,519.5015,299.5015,313.1015,313.10214,897,700
Mar 20, 201715,490.8015,508.3015,391.6015,442.3015,442.30188,533,500
Mar 17, 201715,563.0015,623.3015,490.5015,490.5015,490.50498,165,600
Mar 16, 201715,562.9015,607.1015,556.6015,562.4015,562.40203,344,500
Mar 15, 201715,436.5015,534.2015,419.9015,520.9015,520.90259,678,800
Mar 14, 201715,474.6015,474.6015,370.9015,379.6015,379.60229,413,500
Mar 13, 201715,495.5015,566.3015,495.5015,544.8015,544.80233,150,100
Mar 10, 201715,543.1015,573.5015,422.1015,506.7015,506.70225,497,900
Mar 09, 201715,501.5015,583.9015,431.0015,496.8015,496.80234,936,400
Mar 08, 201715,602.3015,645.6015,488.9015,497.0015,497.00219,321,900
Mar 07, 201715,617.4015,637.6015,577.3015,608.8015,608.80209,343,000
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...