Canada markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20,099.89+158.90 (+0.80%)
At close: 04:20PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202319,977.5020,126.5019,977.5020,099.9020,099.90295,634,100
Mar 30, 202319,920.4019,949.1019,866.1019,941.0019,941.00210,219,500
Mar 29, 202319,730.3019,841.3019,730.3019,837.7019,837.70226,950,600
Mar 28, 202319,622.9019,700.2019,600.5019,657.5019,657.50220,188,500
Mar 27, 202319,562.7019,638.6019,511.2019,624.7019,624.70264,218,600
Mar 24, 202319,391.6019,506.6019,278.6019,501.5019,501.50235,964,900
Mar 23, 202319,565.9019,681.8019,393.1019,459.9019,459.90266,470,700
Mar 22, 202319,681.3019,813.0019,532.8019,532.8019,532.80247,697,000
Mar 21, 202319,615.5019,734.7019,614.7019,654.9019,654.90242,855,700
Mar 20, 202319,411.8019,535.6019,411.8019,519.4019,519.40286,514,000
Mar 17, 202319,493.0019,493.0019,298.0019,387.7019,387.70605,690,400
Mar 16, 202319,311.3019,589.4019,155.8019,539.0019,539.00337,397,200
Mar 15, 202319,533.0019,533.0019,179.4019,378.8019,378.80387,722,500
Mar 14, 202319,732.9019,850.6019,562.3019,694.2019,694.20297,283,300
Mar 13, 202319,645.5019,714.2019,427.5019,588.9019,588.90356,349,500
Mar 10, 202320,046.2020,064.7019,743.5019,774.9019,774.90348,103,000
Mar 09, 202320,358.8020,441.0020,063.9020,086.7020,086.70285,414,800
Mar 08, 202320,274.6020,438.2020,270.4020,346.5020,346.50258,126,000
Mar 07, 202320,505.5020,505.5020,236.5020,275.5020,275.50252,344,800
Mar 06, 202320,578.8020,615.5020,498.5020,514.8020,514.80240,762,000
Mar 03, 202320,384.9020,609.0020,384.9020,581.6020,581.60269,809,200
Mar 02, 202320,209.7020,347.1020,149.0020,337.2020,337.20268,034,900
Mar 01, 202320,200.9020,318.9020,200.9020,259.8020,259.80321,373,700
Feb 28, 202320,223.7020,242.6020,156.5020,221.2020,221.20410,582,800
Feb 27, 202320,245.6020,374.0020,236.8020,260.1020,260.10257,382,400
Feb 24, 202320,115.5020,220.0019,997.3020,219.2020,219.20232,664,600
Feb 23, 202320,233.8020,293.7020,083.4020,188.2020,188.20253,377,400
Feb 22, 202320,246.8020,284.0020,134.5020,193.3020,193.30270,951,400
Feb 21, 202320,463.1020,463.1020,242.8020,252.6020,252.60247,827,700
Feb 17, 202320,546.5020,575.3020,456.8020,515.2020,515.20235,929,000
Feb 16, 202320,572.5020,706.2020,531.5020,606.4020,606.40263,447,700
Feb 15, 202320,642.5020,725.7020,576.6020,720.4020,720.40263,772,700
Feb 14, 202320,675.8020,766.8020,553.2020,704.8020,704.80213,762,300
Feb 13, 202320,610.5020,741.5020,604.7020,702.2020,702.20199,921,700
Feb 10, 202320,540.1020,624.0020,484.5020,612.1020,612.10254,306,600
Feb 09, 202320,774.1020,821.7020,541.3020,597.8020,597.80234,223,700
Feb 08, 202320,710.5020,779.2020,623.1020,679.5020,679.50188,011,200
Feb 07, 202320,612.0020,775.7020,541.6020,725.0020,725.00227,523,300
Feb 06, 202320,662.3020,683.6020,550.1020,628.9020,628.90212,391,500
Feb 03, 202320,680.9020,830.3020,680.9020,758.3020,758.30262,056,000
Feb 02, 202320,813.5020,843.2020,696.9020,740.4020,740.40292,419,400
Feb 01, 202320,731.9020,828.4020,579.5020,751.1020,751.10293,853,300
Jan 31, 202320,600.3020,771.6020,590.1020,767.4020,767.40294,121,300
Jan 30, 202320,609.0020,713.7020,570.2020,572.1020,572.10260,418,500
Jan 27, 202320,669.7020,763.0020,621.9020,714.5020,714.50250,949,400
Jan 26, 202320,672.1020,700.5020,559.3020,700.5020,700.50276,746,400
Jan 25, 202320,501.8020,634.3020,402.2020,599.6020,599.60237,469,000
Jan 24, 202320,565.0020,653.2020,502.4020,629.6020,629.60210,676,200
Jan 23, 202320,535.4020,641.7020,480.4020,631.6020,631.60237,356,600
Jan 20, 202320,364.1020,517.1020,287.3020,503.2020,503.20219,872,800
Jan 19, 202320,290.5020,406.5020,258.3020,341.4020,341.40221,749,000
Jan 18, 202320,535.7020,632.0020,376.2020,376.2020,376.20280,008,600
Jan 17, 202320,410.2020,479.9020,389.8020,457.5020,457.50240,442,600
Jan 16, 202320,340.7020,435.1020,324.4020,390.3020,390.30118,836,200
Jan 13, 202320,150.9020,380.0020,147.6020,360.1020,360.10237,924,900
Jan 12, 202320,101.6020,214.3019,993.4020,211.2020,211.20263,797,000
Jan 11, 202319,980.4020,038.3019,910.3020,025.1020,025.10231,468,900
Jan 10, 202319,857.3019,898.9019,745.6019,898.9019,898.90198,069,200
Jan 09, 202319,900.0019,987.5019,840.8019,857.1019,857.10211,962,600
Jan 06, 202319,615.6019,821.4019,556.6019,814.5019,814.50222,341,300
Jan 05, 202319,518.7019,536.0019,386.7019,506.8019,506.80194,759,400
Jan 04, 202319,460.1019,639.5019,414.6019,588.8019,588.80238,146,400
Jan 03, 202319,531.4019,661.6019,380.3019,443.8019,443.80261,589,200
Dec 30, 202219,401.3019,496.2019,332.8019,384.9019,384.90155,571,700
Dec 29, 202219,316.9019,515.4019,308.9019,485.9019,485.90185,217,200
Dec 28, 202219,472.3019,519.0019,263.6019,284.1019,284.10241,863,200
Dec 23, 202219,361.4019,506.7019,315.1019,506.7019,506.70195,463,800
Dec 22, 202219,480.4019,480.4019,173.8019,349.7019,349.70222,587,000
Dec 21, 202219,447.3019,598.7019,447.3019,571.1019,571.10215,845,900
Dec 20, 202219,213.5019,379.1019,196.5019,306.9019,306.90256,453,900
Dec 19, 202219,455.6019,485.3019,159.6019,200.8019,200.80288,092,500
Dec 16, 202219,429.2019,504.2019,352.8019,443.3019,443.30543,394,400
Dec 15, 202219,722.9019,726.6019,512.9019,600.6019,600.60277,405,200
Dec 14, 202220,022.6020,081.8019,864.0019,891.7019,891.70263,781,200
Dec 13, 202220,312.9020,341.3019,955.6020,023.5020,023.50278,272,300
Dec 12, 202219,841.1020,019.9019,834.3020,019.7020,019.70305,801,700
Dec 09, 202219,990.1020,086.3019,944.8019,947.1019,947.10215,724,900
Dec 08, 202220,044.9020,086.4019,947.2019,969.2019,969.20240,247,300
Dec 07, 202219,971.3020,093.0019,957.6019,973.2019,973.20241,429,400
Dec 06, 202220,262.0020,306.6019,960.0019,990.2019,990.20273,032,300
Dec 05, 202220,453.7020,476.4020,204.0020,242.3020,242.30293,487,300
Dec 02, 202220,364.4020,554.5020,364.4020,485.7020,485.70264,750,500
Dec 01, 202220,541.2020,639.5020,486.3020,525.5020,525.50234,415,200
Nov 30, 202220,341.7020,456.6020,137.1020,453.3020,453.30510,923,700
Nov 29, 202220,319.8020,322.7020,229.3020,277.4020,277.40240,667,600
Nov 28, 202220,310.0020,397.9020,178.8020,220.5020,220.50276,019,100
Nov 25, 202220,348.9020,446.3020,342.2020,383.8020,383.80157,063,000
Nov 24, 202220,309.2020,386.7020,309.2020,344.1020,344.1088,111,700
Nov 23, 202220,185.1020,303.6020,185.1020,282.3020,282.30238,316,600
Nov 22, 202220,060.5020,236.5020,048.6020,220.0020,220.00221,847,400
Nov 21, 202219,901.8019,986.0019,787.1019,977.1019,977.10319,942,200
Nov 18, 202219,934.4019,995.2019,891.4019,980.9019,980.90243,056,700
Nov 17, 202219,790.5019,884.6019,742.3019,884.6019,884.60257,158,600
Nov 16, 202219,929.0020,011.6019,897.3019,958.0019,958.00266,857,900
Nov 15, 202220,110.1020,117.4019,938.6019,994.8019,994.80242,851,000
Nov 14, 202220,057.5020,102.3019,921.8019,921.8019,921.80367,889,200
Nov 11, 202220,097.5020,169.8020,023.5020,111.5020,111.50266,577,300
Nov 10, 202219,724.5020,035.3019,724.5019,990.4019,990.40301,123,200
Nov 09, 202219,570.5019,585.1019,338.0019,344.3019,344.30244,299,000
Nov 08, 202219,578.3019,743.3019,533.9019,660.3019,660.30231,561,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...