^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201816,151.3116,168.2316,107.9616,162.3116,162.31181,368,406
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
Feb 27, 201815,703.7015,766.5015,655.5015,671.2015,671.20195,624,400
Feb 26, 201815,701.1015,735.2015,652.2015,714.7015,714.70172,844,500
Feb 23, 201815,560.2015,641.1015,533.3015,638.5015,638.50163,631,100
Feb 22, 201815,588.9015,638.0015,493.6015,508.2015,508.20208,979,300
Feb 21, 201815,472.9015,625.6015,472.9015,524.0015,524.00221,868,900
Feb 20, 201815,427.2015,499.0015,414.6015,439.4015,439.40191,939,900
Feb 16, 201815,424.6015,500.8015,404.2015,452.6015,452.60215,288,300
Feb 15, 201815,438.4015,445.8015,276.6015,407.7015,407.70248,749,100
Feb 14, 201815,143.8015,391.1015,120.8015,328.3015,328.30286,177,400
Feb 13, 201815,206.2015,250.0015,147.0015,216.5015,216.50219,326,700
Feb 12, 201815,148.1015,292.5015,114.0015,241.9015,241.90254,215,800
Feb 09, 201815,087.6015,110.9014,785.8015,034.5015,034.50290,429,600
Feb 08, 201815,335.1015,359.5015,065.6015,065.6015,065.60256,435,100
Feb 07, 201815,365.4015,421.2015,325.7015,330.6015,330.60243,344,100
Feb 06, 201815,112.3015,401.8014,945.8015,363.9015,363.90289,213,400
Feb 05, 201815,490.1015,584.1015,284.4015,334.8015,334.80264,583,100
Feb 02, 201815,780.5015,783.0015,600.9015,606.0015,606.00233,251,100
Feb 01, 201815,920.0015,922.6015,818.0015,860.9015,860.90224,854,400
Jan 31, 201815,956.1015,979.9015,898.7015,951.7015,951.70249,790,300
Jan 30, 201816,030.2016,054.5015,947.1015,955.5015,955.50227,045,000
Jan 29, 201816,195.7016,195.7016,090.7016,094.7016,094.70200,161,400
Jan 26, 201816,227.2016,239.7016,180.7016,239.2016,239.20202,112,800
Jan 25, 201816,309.4016,315.1016,194.3016,204.0016,204.00234,944,000
Jan 24, 201816,360.8016,365.0016,238.4016,284.2016,284.20245,792,400
Jan 23, 201816,342.0016,383.8016,252.4016,357.6016,357.60234,085,600
Jan 22, 201816,348.9016,360.5016,303.4016,348.0016,348.00205,285,200
Jan 19, 201816,311.3016,364.3016,288.4016,353.5016,353.50201,143,600
Jan 18, 201816,339.8016,344.1016,270.6016,284.5016,284.50212,308,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...