^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 21, 201814,161.8014,220.9013,924.4013,935.4013,935.40614,345,800
Dec 20, 201814,244.7014,341.7014,075.9014,141.8014,141.80308,247,100
Dec 19, 201814,452.0014,552.3014,256.1014,264.1014,264.10370,363,000
Dec 18, 201814,378.5014,502.6014,373.8014,416.9014,416.90386,847,800
Dec 17, 201814,567.6014,577.6014,323.7014,362.7014,362.70264,315,200
Dec 14, 201814,651.2014,715.3014,567.3014,595.1014,595.10277,086,200
Dec 13, 201814,814.1014,871.7014,721.3014,750.4014,750.40264,774,700
Dec 12, 201814,802.3014,902.7014,778.9014,783.1014,783.10268,233,000
Dec 11, 201814,891.2014,957.8014,665.9014,667.8014,667.80275,639,600
Dec 10, 201814,769.6014,795.9014,610.2014,728.3014,728.30275,806,900
Dec 07, 201814,986.5015,059.7014,763.9014,795.1014,795.10311,247,900
Dec 06, 201814,972.7014,972.7014,773.9014,937.0014,937.00358,773,400
Dec 05, 201815,139.3015,253.8015,122.6015,182.6015,182.60180,095,700
Dec 04, 201815,226.8015,259.3015,047.1015,063.6015,063.60285,129,100
Dec 03, 201815,358.9015,378.9015,154.7015,275.0015,275.00294,475,600
Nov 30, 201815,135.0015,214.3015,125.4015,197.8015,197.80339,228,800
Nov 29, 201815,157.1015,251.2015,138.9015,194.0015,194.00223,082,300
Nov 28, 201815,002.9015,171.3014,981.7015,171.3015,171.30244,842,300
Nov 27, 201814,994.4015,021.7014,907.5014,944.1014,944.10219,177,800
Nov 26, 201815,066.7015,127.1014,994.3015,012.7015,012.70245,892,100
Nov 23, 201814,998.1015,028.6014,900.3015,010.7015,010.70154,972,200
Nov 22, 201815,077.9015,105.6015,059.1015,091.6015,091.6083,391,200
Nov 21, 201814,941.7015,195.4014,938.3015,095.0015,095.00270,566,000
Nov 20, 201814,941.7014,952.5014,810.6014,877.0014,877.00292,344,300
Nov 19, 201815,137.4015,170.8015,040.5015,071.0015,071.00225,780,400
Nov 16, 201815,082.9015,170.3015,082.9015,155.5015,155.50285,186,100
Nov 15, 201815,104.8015,177.6015,068.2015,144.9015,144.90268,321,200
Nov 14, 201815,172.0015,258.0015,046.8015,133.1015,133.10295,362,000
Nov 13, 201815,167.7015,245.5015,108.6015,131.8015,131.80300,186,800
Nov 12, 201815,263.2015,263.7015,145.6015,156.4015,156.40241,196,100
Nov 09, 201815,271.4015,304.0015,196.1015,274.4015,274.40287,404,100
Nov 08, 201815,349.6015,393.1015,293.3015,357.5015,357.50281,152,200
Nov 07, 201815,385.5015,392.0015,293.3015,369.4015,369.40271,236,500
Nov 06, 201815,245.0015,295.3015,220.2015,292.7015,292.70237,092,100
Nov 05, 201815,136.8015,242.4015,136.8015,217.7015,217.70255,477,900
Nov 02, 201815,204.3015,222.9015,037.2015,119.3015,119.30268,963,600
Nov 01, 201815,032.8015,150.2015,029.2015,150.2015,150.20290,143,000
Oct 31, 201815,004.9015,085.5014,982.7015,027.3015,027.30310,550,400
Oct 30, 201814,715.7014,899.2014,696.3014,894.5014,894.50286,522,100
Oct 29, 201814,987.0015,019.6014,639.7014,721.8014,721.80283,759,500
Oct 26, 201814,827.6014,950.8014,732.0014,888.3014,888.30269,257,400
Oct 25, 201814,988.7015,009.9014,905.3014,924.1014,924.10300,106,200
Oct 24, 201815,265.7015,295.7014,900.4014,909.1014,909.10290,191,400
Oct 23, 201815,244.9015,323.2015,094.7015,285.2015,285.20346,691,200
Oct 22, 201815,488.1015,492.9015,364.1015,412.7015,412.70278,747,800
Oct 19, 201815,478.6015,579.8015,466.5015,470.1015,470.10251,480,500
Oct 18, 201815,486.4015,513.6015,380.7015,404.1015,404.10268,976,300
Oct 17, 201815,548.8015,556.6015,452.7015,529.9015,529.90312,769,400
Oct 16, 201815,456.9015,579.7015,399.5015,579.7015,579.70280,525,800
Oct 15, 201815,441.4015,476.3015,398.5015,409.5015,409.50246,963,900
Oct 12, 201815,464.0015,470.9015,317.7015,414.3015,414.30289,282,400
Oct 11, 201815,416.8015,482.3015,317.1015,317.1015,317.10389,019,100
Oct 10, 201815,830.2015,830.2015,511.8015,517.4015,517.40339,860,300
Oct 09, 201815,891.3015,917.8015,853.9015,854.1015,854.10228,171,700
Oct 05, 201815,986.6016,028.0015,895.5015,946.2015,946.20208,165,400
Oct 04, 201816,057.3016,057.7015,928.2016,006.7016,006.70253,042,000
Oct 03, 201816,069.5016,082.3016,006.2016,072.1016,072.10225,949,100
Oct 02, 201816,086.3016,086.3015,987.1016,017.2016,017.20248,211,900
Oct 01, 201816,152.3016,193.1016,069.7016,104.4016,104.40232,645,500
Sep 28, 201816,167.4016,177.5016,063.7016,073.1016,073.10260,484,900
Sep 27, 201816,195.4016,262.8016,193.0016,204.6016,204.60224,428,600
Sep 26, 201816,166.7016,241.4016,146.9016,169.3016,169.30234,652,900
Sep 25, 201816,269.2016,300.7016,159.5016,159.5016,159.50237,368,500
Sep 24, 201816,244.5016,276.8016,198.7016,207.3016,207.30234,911,500
Sep 21, 201816,235.1016,267.7016,211.0016,224.1016,224.10497,537,500
Sep 20, 201816,210.0016,225.3016,147.1016,214.8016,214.80259,244,800
Sep 19, 201816,206.8016,230.0016,149.9016,149.9016,149.90348,868,600
Sep 18, 201816,120.8016,198.7016,091.5016,196.0016,196.00228,914,700
Sep 17, 201816,046.5016,118.0016,045.3016,082.3016,082.30222,709,300
Sep 14, 201815,990.3016,032.5015,981.0016,013.5016,013.50194,435,900
Sep 13, 201816,059.2016,071.2015,987.2016,001.7016,001.70221,711,900
Sep 12, 201816,093.3016,096.1015,993.6016,049.0016,049.00266,571,000
Sep 11, 201816,042.3016,111.7015,975.8016,094.3016,094.30215,647,000
Sep 10, 201816,121.0016,147.1016,057.1016,057.1016,057.10200,681,100
Sep 07, 201816,028.9016,093.4015,994.3016,090.3016,090.30225,132,900
Sep 06, 201816,162.2016,196.2016,077.4016,100.9016,100.90229,173,900
Sep 05, 201816,144.6016,156.8016,033.0016,137.6016,137.60255,580,900
Sep 04, 201816,276.3016,276.3016,152.2016,161.3016,161.30239,502,100
Aug 31, 201816,361.2016,390.4016,252.4016,262.9016,262.90217,160,800
Aug 30, 201816,375.3016,439.2016,349.6016,371.6016,371.60216,595,200
Aug 29, 201816,380.6016,432.9016,339.1016,390.3016,390.30180,128,300
Aug 28, 201816,464.9016,464.9016,328.9016,355.5016,355.50198,610,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...