^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201916,383.5016,456.1016,376.8016,401.8016,401.80182,489,100
May 16, 201916,361.1016,461.9016,349.7016,443.9016,443.90207,250,700
May 15, 201916,237.8016,341.3016,229.7016,318.1016,318.10203,556,400
May 14, 201916,227.4016,320.9016,206.2016,284.5016,284.50205,376,300
May 13, 201916,158.2016,199.9016,111.3016,193.4016,193.40232,643,800
May 10, 201916,278.3016,351.7016,139.0016,297.6016,297.60233,580,500
May 09, 201916,342.1016,379.0016,258.9016,321.8016,321.80224,368,300
May 08, 201916,349.1016,451.4016,347.2016,397.4016,397.40213,596,600
May 07, 201916,378.0016,408.5016,317.9016,357.8016,357.80248,842,000
May 06, 201916,332.8016,493.5016,327.1016,493.5016,493.50197,204,000
May 03, 201916,467.7016,496.6016,430.0016,494.4016,494.40202,157,100
May 02, 201916,485.0016,492.9016,402.2016,410.9016,410.90255,495,300
May 01, 201916,580.6016,604.9016,493.8016,502.8016,502.80220,860,600
Apr 30, 201916,582.7016,618.8016,544.6016,580.7016,580.70207,324,200
Apr 29, 201916,612.1016,642.1016,589.8016,600.4016,600.40180,944,800
Apr 26, 201916,554.3016,615.2016,515.5016,613.5016,613.50282,659,400
Apr 25, 201916,567.2016,593.2016,527.9016,576.1016,576.10278,775,000
Apr 24, 201916,642.1016,666.0016,572.1016,586.5016,586.50212,959,200
Apr 23, 201916,591.6016,672.7016,581.1016,669.4016,669.40221,708,500
Apr 22, 201916,607.2016,616.3016,552.8016,577.3016,577.30169,942,700
Apr 18, 201916,558.5016,615.1016,557.5016,612.8016,612.80195,729,700
Apr 17, 201916,535.9016,553.4016,495.7016,544.2016,544.20333,377,300
Apr 16, 201916,537.7016,553.4016,498.6016,502.2016,502.20202,476,900
Apr 15, 201916,459.9016,532.7016,443.3016,515.5016,515.50194,884,000
Apr 12, 201916,473.9016,487.1016,437.3016,480.5016,480.50195,851,400
Apr 11, 201916,412.8016,471.8016,399.5016,399.5016,399.50230,076,600
Apr 10, 201916,369.0016,409.8016,368.0016,396.3016,396.30213,547,500
Apr 09, 201916,340.6016,345.9016,294.3016,336.5016,336.50175,136,900
Apr 08, 201916,373.1016,407.3016,326.7016,407.3016,407.30207,573,900
Apr 05, 201916,337.9016,396.2016,330.2016,396.2016,396.20170,618,000
Apr 04, 201916,290.0016,311.6016,249.9016,311.6016,311.60189,917,700
Apr 03, 201916,296.0016,338.0016,244.5016,279.9016,279.90224,154,600
Apr 02, 201916,240.4016,263.9016,194.9016,263.9016,263.90178,277,900
Apr 01, 201916,187.9016,228.1016,153.6016,228.1016,228.10233,225,700
Mar 29, 201916,200.3016,212.7016,081.1016,102.1016,102.10227,955,800
Mar 28, 201916,094.1016,173.2016,094.1016,155.5016,155.50223,248,900
Mar 27, 201916,147.4016,187.4016,079.1016,132.5016,132.50244,631,900
Mar 26, 201916,138.9016,192.2016,116.7016,155.2016,155.20242,530,400
Mar 25, 201916,066.3016,113.2016,021.0016,065.9016,065.90234,398,100
Mar 22, 201916,172.9016,185.4016,043.9016,089.3016,089.30325,520,900
Mar 21, 201916,148.8016,266.5016,146.4016,244.6016,244.60254,945,500
Mar 20, 201916,168.2016,214.7016,118.0016,167.6016,167.60261,723,000
Mar 19, 201916,275.3016,275.3016,188.1016,188.1016,188.10250,958,500
Mar 18, 201916,149.1016,251.4016,148.3016,251.4016,251.40231,369,100
Mar 15, 201916,156.7016,174.5016,123.8016,140.4016,140.40635,539,200
Mar 14, 201916,139.4016,144.5016,083.1016,087.6016,087.60196,598,800
Mar 13, 201916,193.1016,212.6016,143.5016,150.0016,150.00271,091,300
Mar 12, 201916,142.6016,149.0016,099.6016,136.7016,136.70229,111,500
Mar 11, 201916,028.1016,131.9016,028.1016,106.2016,106.20250,342,300
Mar 08, 201915,958.1016,000.8015,891.9015,996.2015,996.20255,412,900
Mar 07, 201916,079.0016,085.4015,981.8016,056.5016,056.50271,719,200
Mar 06, 201916,098.7016,145.8016,077.6016,092.1016,092.10272,531,800
Mar 05, 201916,077.3016,105.3016,068.6016,086.5016,086.50256,504,000
Mar 04, 201916,088.6016,093.5015,955.0016,038.1016,038.10286,358,000
Mar 01, 201916,086.3016,122.1016,058.1016,068.3016,068.30243,003,500
Feb 28, 201916,054.8016,067.0015,975.1015,999.0015,999.00304,602,900
Feb 27, 201916,043.8016,077.6015,990.3016,074.3016,074.30226,354,300
Feb 26, 201916,051.0016,115.8016,051.0016,067.9016,067.90266,318,500
Feb 25, 201916,051.0016,099.9016,051.0016,057.0016,057.00219,234,400
Feb 22, 201916,038.4016,071.0015,997.4016,013.0016,013.00222,858,800
Feb 21, 201916,001.9016,030.7015,979.7016,000.9016,000.90298,529,700
Feb 20, 201915,942.9016,036.9015,942.9016,031.2016,031.20268,328,500
Feb 19, 201915,856.9015,953.9015,831.9015,937.4015,937.40336,230,800
Feb 15, 201915,770.0015,866.6015,763.4015,838.2015,838.20255,717,300
Feb 14, 201915,622.3015,733.1015,608.2015,696.0015,696.00305,833,800
Feb 13, 201915,679.2015,689.7015,623.7015,626.7015,626.70236,823,500
Feb 12, 201915,613.1015,654.8015,583.4015,642.1015,642.10248,558,800
Feb 11, 201915,660.5015,660.5015,545.9015,568.9015,568.90193,012,400
Feb 08, 201915,648.3015,659.8015,567.8015,633.3015,633.30211,877,800
Feb 07, 201915,697.6015,726.5015,588.7015,703.4015,703.40253,785,300
Feb 06, 201915,679.9015,745.4015,668.6015,712.3015,712.30218,136,700
Feb 05, 201915,631.8015,702.7015,627.8015,702.7015,702.70217,732,500
Feb 04, 201915,527.4015,606.3015,513.7015,602.3015,602.30245,284,400
Feb 01, 201915,562.3015,569.0015,483.4015,506.3015,506.30224,777,300
Jan 31, 201915,507.4015,564.6015,486.5015,540.6015,540.60286,422,200
Jan 30, 201915,493.4015,520.9015,418.6015,484.6015,484.60233,825,500
Jan 29, 201915,414.7015,497.4015,413.9015,463.1015,463.10233,364,800
Jan 28, 201915,289.1015,378.6015,276.9015,378.6015,378.60226,010,300
Jan 25, 201915,350.2015,388.0015,298.4015,366.1015,366.10216,014,400
Jan 24, 201915,201.5015,281.3015,194.3015,280.8015,280.80206,075,300
Jan 23, 201915,275.7015,293.3015,141.5015,208.3015,208.30210,174,500
Jan 22, 201915,276.3015,285.2015,160.5015,233.8015,233.80228,363,300
Jan 21, 201915,300.4015,354.2015,263.0015,354.2015,354.2092,562,500
Jan 18, 201915,295.0015,325.6015,258.9015,303.8015,303.80293,702,200
Jan 17, 201915,077.1015,238.1015,066.5015,211.2015,211.20257,298,500
Jan 16, 201915,072.3015,118.3015,057.0015,111.3015,111.30248,816,800
Jan 15, 201915,002.0015,079.8014,966.5015,046.3015,046.30241,300,600
Jan 14, 201914,881.0014,997.9014,881.0014,975.5014,975.50228,994,500
Jan 11, 201914,874.2014,956.2014,855.2014,939.2014,939.20249,299,500
Jan 10, 201914,770.7014,921.1014,702.3014,903.5014,903.50262,984,000
Jan 09, 201914,668.5014,811.1014,644.1014,804.7014,804.70269,093,100
Jan 08, 201914,610.5014,645.6014,533.9014,605.2014,605.20260,100,900
Jan 07, 201914,471.0014,515.1014,383.1014,504.1014,504.10257,832,000
Jan 04, 201914,351.6014,438.6014,314.8014,426.6014,426.60231,237,200
Jan 03, 201914,294.1014,297.9014,155.3014,212.8014,212.80211,587,200
Jan 02, 201914,163.9014,400.3014,112.8014,347.2014,347.20270,319,800
Dec 31, 201814,312.4014,349.2014,218.5014,322.9014,322.90171,356,600
Dec 28, 201814,234.2014,326.9014,174.0014,222.0014,222.00266,928,600
Dec 27, 201814,018.0014,165.5013,918.3014,165.2014,165.20235,414,700
Dec 24, 201813,857.8013,924.0013,776.9013,780.2013,780.20170,610,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...