^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
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
Aug 24, 201715,095.9015,108.2015,045.6015,076.2015,076.20121,823,000
Aug 23, 201714,940.4015,096.1014,940.4015,063.2015,063.20129,635,800
Aug 22, 201714,967.7015,002.4014,960.4014,985.0014,985.00108,993,300
Aug 21, 201714,946.8014,967.5014,918.6014,951.9014,951.90119,609,300
Aug 18, 201715,010.0015,010.0014,923.2014,952.3014,952.30150,614,800
Aug 17, 201715,068.3015,111.3015,031.4015,033.6015,033.60134,595,600
Aug 16, 201715,124.8015,173.4015,077.7015,082.2015,082.20168,476,300
Aug 15, 201715,129.8015,133.3015,070.3015,097.8015,097.80139,781,900
Aug 14, 201715,087.1015,196.1015,080.2015,119.9015,119.90148,058,200
Aug 11, 201715,038.5015,068.7014,995.3015,033.4015,033.40164,547,500
Aug 10, 201715,198.0015,209.6015,056.8015,074.3015,074.30195,717,700
Aug 09, 201715,247.9015,287.9015,191.7015,217.3015,217.30175,106,700
Aug 08, 201715,267.4015,287.0015,212.6015,256.4015,256.40174,770,100
Aug 04, 201715,247.4015,261.5015,198.5015,258.0015,258.00154,934,900
Aug 03, 201715,297.2015,324.6015,176.6015,192.0015,192.00171,140,900
Aug 02, 201715,203.9015,272.3015,195.5015,265.6015,265.60175,729,500
Aug 01, 201715,192.1015,229.0015,052.4015,202.1015,202.10166,680,200
Jul 31, 201715,150.0015,207.7015,140.0015,143.9015,143.90159,564,700
Jul 28, 201715,111.5015,153.5015,089.4015,128.7015,128.70155,324,100
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
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...