Canadian Markets open in 9 hrs 13 mins

S&P/TSX (^GSPTSE)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
15,476.94+18.48 (+0.12%)
At close: 4:20PM EDT
DateOpenHighLowCloseAdj Close*Volume
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, 201715,501.6015,501.6015,273.7015,273.7015,273.70253,234,300
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
Mar 06, 201715,570.7015,631.2015,499.6015,629.8015,629.80203,871,700
Mar 03, 201715,522.6015,622.2015,521.3015,608.5015,608.50216,741,700
Mar 02, 201715,586.8015,620.6015,532.1015,536.7015,536.70232,759,400
Mar 01, 201715,534.7015,631.4015,481.0015,599.7015,599.70267,459,400
Feb 28, 201715,465.5015,525.1015,396.3015,399.2015,399.20310,033,800
Feb 27, 201715,544.3015,547.2015,463.5015,463.5015,463.50431,018,400
Feb 24, 201715,718.0015,719.7015,513.8015,533.5015,533.50253,962,800
Feb 23, 201715,900.9015,913.4015,774.9015,781.2015,781.20246,185,700
Feb 22, 201715,890.8015,901.4015,830.2015,830.2015,830.20219,354,600
Feb 21, 201715,873.8015,943.1015,861.6015,922.4015,922.40225,803,600
Feb 17, 201715,809.8015,848.4015,789.1015,838.6015,838.60201,416,400
Feb 16, 201715,842.3015,865.5015,820.7015,864.2015,864.20227,255,900
Feb 15, 201715,790.1015,850.0015,784.4015,845.0015,845.00218,503,900
Feb 14, 201715,756.0015,800.3015,713.5015,786.0015,786.00203,943,600
Feb 13, 201715,750.7015,769.7015,732.8015,756.6015,756.60177,735,900
Feb 10, 201715,651.8015,736.6015,645.6015,729.1015,729.10220,292,600
Feb 09, 201715,583.6015,635.8015,583.6015,617.3015,617.30204,203,000
Feb 08, 201715,482.1015,554.0015,414.1015,554.0015,554.00236,404,100
Feb 07, 201715,470.4015,516.3015,459.6015,498.8015,498.80217,956,900
Feb 06, 201715,488.9015,492.7015,425.5015,456.9015,456.90189,735,800
Feb 03, 201715,437.8015,502.5015,396.0015,476.4015,476.40189,442,200
Feb 02, 201715,409.4015,435.5015,375.0015,399.1015,399.10209,702,900
Feb 01, 201715,423.8015,442.9015,327.2015,402.4015,402.40219,188,600
Jan 31, 201715,393.0015,421.8015,313.0015,386.0015,386.00250,645,400
Jan 30, 201715,544.1015,544.1015,366.7015,405.1015,405.10201,825,700
Jan 27, 201715,614.7015,648.2015,543.5015,575.8015,575.80162,511,800
Jan 26, 201715,634.5015,652.2015,590.2015,615.5015,615.50196,639,700
Jan 25, 201715,631.3015,674.3015,625.3015,643.8015,643.80225,249,100
Jan 24, 201715,489.2015,622.1015,467.3015,610.7015,610.70257,478,800
Jan 23, 201715,531.0015,531.0015,421.2015,480.1015,480.10189,354,900
Jan 20, 201715,467.7015,573.2015,467.7015,547.9015,547.90209,609,500
Jan 19, 201715,411.6015,452.2015,397.3015,409.8015,409.80183,536,700
Jan 18, 201715,430.9015,450.1015,366.2015,397.9015,397.90232,023,600
Jan 17, 201715,497.9015,500.4015,430.9015,441.4015,441.40207,465,500
Jan 16, 201715,494.9015,505.1015,442.7015,479.3015,479.3073,294,800
Jan 13, 201715,419.6015,513.9015,403.4015,497.3015,497.30188,584,200
Jan 12, 201715,499.3015,499.3015,380.1015,418.2015,418.20240,679,500
Jan 11, 201715,457.6015,494.1015,404.3015,491.5015,491.50247,770,500
Jan 10, 201715,422.7015,459.1015,422.7015,426.3015,426.30218,071,500
Jan 09, 201715,475.5015,475.5015,382.0015,389.0015,389.00186,465,200
Jan 06, 201715,562.5015,562.9015,477.3015,496.1015,496.10198,912,100
Jan 05, 201715,542.1015,621.4015,537.4015,586.6015,586.60247,712,500
Jan 04, 201715,433.9015,520.6015,412.5015,516.8015,516.80215,081,200
Jan 03, 201715,366.8015,450.3015,340.0015,403.0015,403.00201,117,500
Dec 30, 201615,432.6015,432.6015,276.8015,287.6015,287.60151,033,900
Dec 29, 201615,366.5015,430.4015,364.2015,422.1015,422.10143,572,300
*Close price adjusted for dividends and splits.
Loading more data...