S&P/TSX Composite index (^GSPTSE)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 02:49PM EDT. Market open.
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 25, 2023 | 19,733.65 | 19,850.16 | 19,671.77 | 19,788.69 | 19,788.69 | 87,134,703 |
| Sept 22, 2023 | 19,852.10 | 19,898.90 | 19,769.30 | 19,780.00 | 19,780.00 | 175,034,100 |
| Sept 21, 2023 | 20,115.00 | 20,115.00 | 19,791.60 | 19,791.60 | 19,791.60 | 234,089,500 |
| Sept 20, 2023 | 20,238.30 | 20,351.50 | 20,214.40 | 20,214.70 | 20,214.70 | 168,205,300 |
| Sept 19, 2023 | 20,447.70 | 20,447.70 | 20,203.30 | 20,218.90 | 20,218.90 | 204,462,900 |
| Sept 18, 2023 | 20,592.80 | 20,598.60 | 20,449.10 | 20,492.80 | 20,492.80 | 209,947,200 |
| Sept 15, 2023 | 20,558.50 | 20,652.20 | 20,534.50 | 20,622.30 | 20,622.30 | 510,868,600 |
| Sept 14, 2023 | 20,370.40 | 20,576.50 | 20,370.40 | 20,567.80 | 20,567.80 | 240,479,500 |
| Sept 13, 2023 | 20,228.80 | 20,298.70 | 20,202.70 | 20,278.90 | 20,278.90 | 203,489,100 |
| Sept 12, 2023 | 20,154.30 | 20,267.90 | 20,154.30 | 20,223.10 | 20,223.10 | 204,613,300 |
| Sept 11, 2023 | 20,117.70 | 20,222.90 | 20,096.90 | 20,182.80 | 20,182.80 | 182,505,900 |
| Sept 08, 2023 | 20,118.80 | 20,161.10 | 20,066.40 | 20,074.70 | 20,074.70 | 161,860,900 |
| Sept 07, 2023 | 20,175.60 | 20,224.70 | 20,119.40 | 20,132.10 | 20,132.10 | 229,427,100 |
| Sept 06, 2023 | 20,375.10 | 20,375.10 | 20,181.60 | 20,227.00 | 20,227.00 | 203,759,200 |
| Sept 05, 2023 | 20,521.40 | 20,546.40 | 20,412.90 | 20,413.80 | 20,413.80 | 207,766,100 |
| Sept 01, 2023 | 20,398.80 | 20,575.40 | 20,398.80 | 20,545.40 | 20,545.40 | 208,066,200 |
| Aug 31, 2023 | 20,392.70 | 20,426.70 | 20,286.60 | 20,292.60 | 20,292.60 | 295,670,100 |
| Aug 30, 2023 | 20,319.40 | 20,403.40 | 20,309.40 | 20,330.30 | 20,330.30 | 149,122,100 |
| Aug 29, 2023 | 20,014.30 | 20,290.80 | 19,999.60 | 20,290.40 | 20,290.40 | 175,093,600 |
| Aug 28, 2023 | 19,900.30 | 20,038.60 | 19,900.30 | 20,025.10 | 20,025.10 | 161,416,000 |
| Aug 25, 2023 | 19,838.10 | 19,883.60 | 19,681.80 | 19,835.80 | 19,835.80 | 147,497,500 |
| Aug 24, 2023 | 19,862.00 | 19,900.90 | 19,775.80 | 19,775.80 | 19,775.80 | 180,708,000 |
| Aug 23, 2023 | 19,718.80 | 19,907.30 | 19,713.50 | 19,879.80 | 19,879.80 | 184,846,600 |
| Aug 22, 2023 | 19,820.40 | 19,820.40 | 19,675.10 | 19,691.20 | 19,691.20 | 167,845,600 |
| Aug 21, 2023 | 19,837.60 | 19,875.70 | 19,733.50 | 19,784.90 | 19,784.90 | 201,363,500 |
| Aug 18, 2023 | 19,746.30 | 19,845.30 | 19,683.90 | 19,818.40 | 19,818.40 | 174,024,900 |
| Aug 17, 2023 | 19,956.40 | 20,008.90 | 19,792.50 | 19,812.20 | 19,812.20 | 167,615,100 |
| Aug 16, 2023 | 19,857.30 | 19,965.70 | 19,852.00 | 19,899.10 | 19,899.10 | 191,254,000 |
| Aug 15, 2023 | 20,190.20 | 20,190.20 | 19,888.30 | 19,899.80 | 19,899.80 | 216,307,200 |
| Aug 14, 2023 | 20,337.70 | 20,338.80 | 20,237.90 | 20,290.50 | 20,290.50 | 194,938,800 |
| Aug 11, 2023 | 20,300.50 | 20,415.00 | 20,293.50 | 20,407.60 | 20,407.60 | 164,179,000 |
| Aug 10, 2023 | 20,353.40 | 20,444.60 | 20,279.70 | 20,342.90 | 20,342.90 | 209,810,300 |
| Aug 09, 2023 | 20,230.20 | 20,317.20 | 20,211.80 | 20,275.30 | 20,275.30 | 188,600,200 |
| Aug 08, 2023 | 20,187.80 | 20,223.60 | 20,089.90 | 20,206.00 | 20,206.00 | 227,909,500 |
| Aug 04, 2023 | 20,155.90 | 20,356.60 | 20,146.40 | 20,236.00 | 20,236.00 | 217,548,900 |
| Aug 03, 2023 | 20,163.80 | 20,163.80 | 20,077.50 | 20,120.70 | 20,120.70 | 191,898,700 |
| Aug 02, 2023 | 20,423.50 | 20,423.50 | 20,148.20 | 20,218.20 | 20,218.20 | 220,650,100 |
| Aug 01, 2023 | 20,570.60 | 20,585.90 | 20,468.70 | 20,532.90 | 20,532.90 | 188,166,500 |
| Jul 31, 2023 | 20,541.80 | 20,677.30 | 20,541.80 | 20,626.60 | 20,626.60 | 224,123,400 |
| Jul 28, 2023 | 20,472.40 | 20,578.40 | 20,449.50 | 20,519.40 | 20,519.40 | 201,665,100 |
| Jul 27, 2023 | 20,603.50 | 20,610.60 | 20,370.50 | 20,385.50 | 20,385.50 | 200,254,200 |
| Jul 26, 2023 | 20,514.80 | 20,596.20 | 20,492.40 | 20,561.60 | 20,561.60 | 208,307,300 |
| Jul 25, 2023 | 20,590.20 | 20,612.20 | 20,543.50 | 20,551.50 | 20,551.50 | 197,296,500 |
| Jul 24, 2023 | 20,573.70 | 20,623.90 | 20,551.50 | 20,582.10 | 20,582.10 | 192,374,100 |
| Jul 21, 2023 | 20,488.30 | 20,562.00 | 20,479.30 | 20,547.50 | 20,547.50 | 190,459,000 |
| Jul 20, 2023 | 20,487.80 | 20,507.40 | 20,412.40 | 20,436.90 | 20,436.90 | 190,154,700 |
| Jul 19, 2023 | 20,401.50 | 20,497.40 | 20,401.50 | 20,491.20 | 20,491.20 | 184,128,300 |
| Jul 18, 2023 | 20,252.50 | 20,380.00 | 20,243.90 | 20,376.60 | 20,376.60 | 248,064,900 |
| Jul 17, 2023 | 20,231.80 | 20,256.80 | 20,192.60 | 20,226.80 | 20,226.80 | 205,999,200 |
| Jul 14, 2023 | 20,311.00 | 20,336.60 | 20,234.20 | 20,262.10 | 20,262.10 | 196,590,100 |
| Jul 13, 2023 | 20,119.80 | 20,294.30 | 20,119.80 | 20,277.60 | 20,277.60 | 206,193,800 |
| Jul 12, 2023 | 19,957.30 | 20,092.70 | 19,938.10 | 20,070.80 | 20,070.80 | 221,857,300 |
| Jul 11, 2023 | 19,857.60 | 19,882.50 | 19,820.70 | 19,878.60 | 19,878.60 | 190,273,700 |
| Jul 10, 2023 | 19,820.70 | 19,863.30 | 19,798.80 | 19,822.50 | 19,822.50 | 186,459,900 |
| Jul 07, 2023 | 19,740.80 | 19,911.30 | 19,719.60 | 19,831.00 | 19,831.00 | 203,482,400 |
| Jul 06, 2023 | 20,006.10 | 20,006.10 | 19,757.60 | 19,810.70 | 19,810.70 | 215,164,300 |
| Jul 05, 2023 | 20,177.80 | 20,177.80 | 20,086.20 | 20,103.90 | 20,103.90 | 190,949,600 |
| Jul 04, 2023 | 20,180.30 | 20,227.70 | 20,176.60 | 20,204.90 | 20,204.90 | 71,685,700 |
| Jun 30, 2023 | 19,973.40 | 20,178.80 | 19,973.40 | 20,155.30 | 20,155.30 | 220,958,700 |
| Jun 29, 2023 | 19,820.30 | 19,914.50 | 19,790.40 | 19,913.20 | 19,913.20 | 173,336,900 |
| Jun 28, 2023 | 19,749.40 | 19,818.90 | 19,706.50 | 19,818.90 | 19,818.90 | 180,146,900 |
| Jun 27, 2023 | 19,606.70 | 19,757.40 | 19,579.10 | 19,733.10 | 19,733.10 | 177,727,100 |
| Jun 26, 2023 | 19,400.70 | 19,630.50 | 19,400.70 | 19,587.30 | 19,587.30 | 207,613,200 |
| Jun 23, 2023 | 19,511.40 | 19,511.40 | 19,406.50 | 19,418.20 | 19,418.20 | 205,268,400 |
| Jun 22, 2023 | 19,638.50 | 19,638.50 | 19,545.60 | 19,580.90 | 19,580.90 | 213,520,500 |
| Jun 21, 2023 | 19,718.60 | 19,761.70 | 19,656.10 | 19,706.00 | 19,706.00 | 222,469,800 |
| Jun 20, 2023 | 19,881.90 | 19,881.90 | 19,739.80 | 19,754.10 | 19,754.10 | 234,693,800 |
| Jun 19, 2023 | 19,983.70 | 19,985.20 | 19,917.60 | 19,934.20 | 19,934.20 | 51,027,700 |
| Jun 16, 2023 | 20,057.30 | 20,112.40 | 19,973.20 | 19,975.40 | 19,975.40 | 499,628,700 |
| Jun 15, 2023 | 19,986.10 | 20,057.40 | 19,952.20 | 20,027.40 | 20,027.40 | 199,331,900 |
| Jun 14, 2023 | 20,027.80 | 20,098.50 | 19,930.30 | 20,015.10 | 20,015.10 | 212,250,000 |
| Jun 13, 2023 | 19,998.30 | 20,099.20 | 19,975.90 | 19,990.40 | 19,990.40 | 205,098,400 |
| Jun 12, 2023 | 19,862.60 | 19,933.60 | 19,805.90 | 19,921.30 | 19,921.30 | 212,148,400 |
| Jun 09, 2023 | 19,940.00 | 19,976.10 | 19,857.40 | 19,892.10 | 19,892.10 | 162,962,100 |
| Jun 08, 2023 | 19,994.80 | 19,996.30 | 19,855.30 | 19,942.70 | 19,942.70 | 185,562,900 |
| Jun 07, 2023 | 20,068.70 | 20,150.00 | 19,955.60 | 19,983.70 | 19,983.70 | 200,207,800 |
| Jun 06, 2023 | 19,925.90 | 20,059.50 | 19,911.60 | 20,055.60 | 20,055.60 | 197,427,000 |
| Jun 05, 2023 | 20,045.90 | 20,068.30 | 19,926.10 | 19,931.60 | 19,931.60 | 217,525,700 |
| Jun 02, 2023 | 19,783.20 | 20,032.10 | 19,783.20 | 20,024.60 | 20,024.60 | 232,220,500 |
| Jun 01, 2023 | 19,573.00 | 19,735.20 | 19,542.60 | 19,672.30 | 19,672.30 | 199,567,300 |
| May 31, 2023 | 19,674.70 | 19,674.70 | 19,522.60 | 19,572.20 | 19,572.20 | 383,419,700 |
| May 30, 2023 | 19,919.10 | 19,936.50 | 19,708.40 | 19,739.70 | 19,739.70 | 176,191,200 |
| May 29, 2023 | 19,929.00 | 19,991.90 | 19,929.00 | 19,968.00 | 19,968.00 | 53,333,800 |
| May 26, 2023 | 19,840.40 | 19,944.10 | 19,832.80 | 19,920.30 | 19,920.30 | 186,378,200 |
| May 25, 2023 | 19,879.20 | 19,879.20 | 19,717.40 | 19,774.10 | 19,774.10 | 178,511,300 |
| May 24, 2023 | 20,063.90 | 20,063.90 | 19,898.80 | 19,927.70 | 19,927.70 | 207,572,600 |
| May 23, 2023 | 20,312.50 | 20,327.50 | 20,138.60 | 20,146.00 | 20,146.00 | 241,493,000 |
| May 19, 2023 | 20,356.00 | 20,399.60 | 20,306.70 | 20,351.10 | 20,351.10 | 174,612,100 |
| May 18, 2023 | 20,262.80 | 20,302.90 | 20,171.00 | 20,297.10 | 20,297.10 | 208,292,000 |
| May 17, 2023 | 20,282.90 | 20,297.30 | 20,158.70 | 20,296.40 | 20,296.40 | 193,198,200 |
| May 16, 2023 | 20,452.20 | 20,452.20 | 20,236.80 | 20,242.10 | 20,242.10 | 205,406,500 |
| May 15, 2023 | 20,431.80 | 20,544.10 | 20,431.80 | 20,540.00 | 20,540.00 | 235,032,100 |
| May 12, 2023 | 20,448.60 | 20,492.10 | 20,346.90 | 20,419.60 | 20,419.60 | 194,640,200 |
| May 11, 2023 | 20,440.00 | 20,444.70 | 20,328.40 | 20,417.60 | 20,417.60 | 219,530,400 |
| May 10, 2023 | 20,644.30 | 20,644.30 | 20,399.50 | 20,499.30 | 20,499.30 | 214,002,200 |
| May 09, 2023 | 20,487.30 | 20,599.00 | 20,455.50 | 20,585.70 | 20,585.70 | 187,098,600 |
| May 08, 2023 | 20,586.60 | 20,627.80 | 20,544.20 | 20,585.20 | 20,585.20 | 217,315,900 |
| May 05, 2023 | 20,305.40 | 20,565.60 | 20,305.40 | 20,542.00 | 20,542.00 | 227,862,200 |
| May 04, 2023 | 20,423.70 | 20,444.20 | 20,237.20 | 20,238.20 | 20,238.20 | 223,576,300 |
| May 03, 2023 | 20,397.30 | 20,498.90 | 20,350.00 | 20,354.70 | 20,354.70 | 238,384,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
