Canada markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21,413.15+95.05 (+0.45%)
At close: 04:20PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202421,314.6021,440.4021,274.4021,413.2021,413.20221,386,200
Feb 22, 202421,260.0021,365.4021,260.0021,318.1021,318.10228,936,600
Feb 21, 202421,177.7021,197.4021,100.7021,172.4021,172.40205,207,700
Feb 20, 202421,216.2021,288.3021,183.5021,217.5021,217.50238,684,600
Feb 16, 202421,206.4021,324.0021,197.3021,255.6021,255.60195,644,300
Feb 15, 202420,919.9021,236.2020,919.9021,222.7021,222.70232,048,500
Feb 14, 202420,664.7020,890.1020,664.7020,889.4020,889.40199,373,100
Feb 13, 202420,861.5020,861.5020,466.5020,585.0020,585.00236,175,200
Feb 12, 202421,011.9021,145.8021,011.9021,067.3021,067.30188,524,700
Feb 09, 202420,942.5021,028.4020,891.1021,009.6021,009.60155,281,600
Feb 08, 202420,926.9020,989.8020,794.6020,919.6020,919.60195,797,300
Feb 07, 202420,961.6020,990.7020,900.9020,969.2020,969.20160,630,600
Feb 06, 202420,876.8020,978.9020,869.6020,957.7020,957.70151,661,400
Feb 05, 202421,053.5021,053.5020,825.6020,871.9020,871.90199,398,400
Feb 02, 202421,128.1021,128.1020,943.1021,085.1021,085.10181,113,800
Feb 01, 202421,065.5021,189.3020,980.9021,119.2021,119.20186,251,600
Jan 31, 202421,204.9021,250.9021,014.2021,021.9021,021.90222,241,000
Jan 30, 202421,187.9021,250.5021,104.0021,227.9021,227.90167,593,100
Jan 29, 202421,106.4021,213.0021,015.0021,200.1021,200.10188,328,800
Jan 26, 202421,085.0021,142.3021,079.9021,125.3021,125.30150,909,700
Jan 25, 202421,058.8021,120.7021,021.8021,101.5021,101.50177,381,800
Jan 24, 202421,083.6021,161.2021,019.4021,025.8021,025.80221,079,400
Jan 23, 202420,939.6021,042.9020,939.6021,034.6021,034.60173,525,000
Jan 22, 202420,930.9020,975.3020,847.1020,924.3020,924.30193,396,200
Jan 19, 202420,763.2020,909.1020,676.5020,906.5020,906.50208,802,400
Jan 18, 202420,725.9020,782.3020,659.0020,756.7020,756.70192,480,400
Jan 17, 202420,847.6020,847.6020,594.2020,695.0020,695.00211,740,300
Jan 16, 202420,998.7021,006.1020,843.0020,948.1020,948.10217,215,600
Jan 15, 202420,966.9021,073.6020,932.5021,061.9021,061.9083,460,200
Jan 12, 202420,965.7021,140.9020,957.2020,990.2020,990.20212,930,700
Jan 11, 202420,992.7021,023.4020,773.1020,918.4020,918.40195,342,900
Jan 10, 202420,965.0021,030.6020,965.0020,989.4020,989.40178,595,700
Jan 09, 202421,023.5021,023.5020,880.4020,971.0020,971.00194,678,700
Jan 08, 202420,917.3021,076.4020,875.2021,074.9021,074.90200,466,900
Jan 05, 202420,850.7021,014.8020,839.3020,937.6020,937.60167,507,900
Jan 04, 202420,820.5020,949.3020,793.6020,871.4020,871.40176,417,700
Jan 03, 202420,804.0020,892.1020,707.9020,818.6020,818.60191,328,700
Jan 02, 202420,904.3020,937.2020,823.6020,872.1020,872.10211,253,000
Dec 29, 202320,921.4020,965.9020,860.3020,958.4020,958.40135,138,200
Dec 28, 202320,976.0021,022.8020,914.5020,929.4020,929.40149,852,600
Dec 27, 202320,879.0021,091.1020,879.0021,015.9021,015.90154,654,900
Dec 22, 202320,796.9020,938.7020,796.9020,881.2020,881.20185,515,900
Dec 21, 202320,663.7020,810.0020,663.7020,765.7020,765.70219,444,700
Dec 20, 202320,821.0020,891.9020,598.6020,600.8020,600.80252,490,000
Dec 19, 202320,651.7020,848.8020,651.7020,839.6020,839.60207,254,000
Dec 18, 202320,543.8020,676.2020,543.8020,622.7020,622.70223,826,100
Dec 15, 202320,784.0020,784.0020,499.5020,529.2020,529.20584,631,200
Dec 14, 202320,682.1020,842.4020,682.1020,778.8020,778.80314,329,900
Dec 13, 202320,217.2020,629.7020,125.1020,629.5020,629.50253,693,200
Dec 12, 202320,308.0020,308.0020,162.1020,233.8020,233.80236,956,300
Dec 11, 202320,304.8020,319.5020,209.3020,318.4020,318.40255,014,500
Dec 08, 202320,271.6020,376.6020,265.8020,331.5020,331.50215,407,200
Dec 07, 202320,301.6020,315.8020,236.5020,278.5020,278.50241,437,600
Dec 06, 202320,392.7020,492.1020,271.6020,274.2020,274.20257,432,800
Dec 05, 202320,382.6020,453.7020,361.2020,375.9020,375.90235,689,300
Dec 04, 202320,407.0020,473.2020,341.4020,410.2020,410.20254,110,400
Dec 01, 202320,208.1020,459.7020,154.9020,452.9020,452.90227,706,700
Nov 30, 202320,157.6020,244.2020,107.3020,236.3020,236.30397,333,600
Nov 29, 202320,063.3020,156.3020,042.7020,116.2020,116.20203,591,400
Nov 28, 202319,955.7020,076.0019,918.5020,036.8020,036.80215,593,500
Nov 27, 202320,103.7020,106.5020,031.8020,032.7020,032.70218,137,000
Nov 24, 202320,091.7020,156.7020,070.5020,103.1020,103.10119,816,500
Nov 23, 202320,101.9020,179.3020,101.9020,116.7020,116.7048,635,800
Nov 22, 202320,123.2020,168.7020,048.9020,114.0020,114.00200,963,400
Nov 21, 202320,222.8020,259.5020,104.3020,110.0020,110.00192,164,500
Nov 20, 202320,166.2020,262.0020,125.9020,246.5020,246.50165,146,100
Nov 17, 202320,096.5020,206.6020,096.5020,175.8020,175.80190,919,700
Nov 16, 202320,051.5020,089.5019,969.9020,053.1020,053.10216,366,800
Nov 15, 202320,061.0020,139.3020,035.4020,057.9020,057.90218,852,500
Nov 14, 202319,863.5020,071.0019,863.5020,023.7020,023.70223,084,300
Nov 13, 202319,637.7019,775.6019,606.3019,709.2019,709.20149,713,900
Nov 10, 202319,596.2019,655.9019,503.2019,654.5019,654.50170,463,500
Nov 09, 202319,578.8019,791.1019,578.8019,587.4019,587.40204,740,300
Nov 08, 202319,566.4019,646.0019,479.4019,530.2019,530.20196,549,500
Nov 07, 202319,701.3019,701.3019,530.7019,575.6019,575.60228,639,800
Nov 06, 202319,850.3019,905.4019,710.0019,743.9019,743.90178,950,300
Nov 03, 202319,701.3019,888.4019,690.3019,824.9019,824.90241,029,200
Nov 02, 202319,162.4019,640.1019,162.4019,626.3019,626.30223,991,900
Nov 01, 202318,926.2019,089.7018,907.7019,079.0019,079.00211,870,500
Oct 31, 202318,883.8018,928.2018,823.9018,873.5018,873.50255,771,100
Oct 30, 202318,794.5018,966.8018,762.3018,856.8018,856.80175,898,200
Oct 27, 202318,916.1018,927.4018,692.1018,737.4018,737.40169,618,100
Oct 26, 202318,918.1018,987.4018,811.3018,875.3018,875.30193,011,000
Oct 25, 202318,929.7019,090.8018,922.4018,947.9018,947.90182,306,500
Oct 24, 202319,091.2019,139.2018,952.2018,986.5018,986.50191,869,600
Oct 23, 202319,042.9019,193.4018,937.6019,046.7019,046.70194,662,500
Oct 20, 202319,309.5019,309.5019,115.6019,115.6019,115.60200,966,000
Oct 19, 202319,448.6019,505.2019,327.1019,348.8019,348.80193,909,500
Oct 18, 202319,670.1019,670.1019,434.3019,450.7019,450.70189,308,900
Oct 17, 202319,561.6019,768.6019,552.2019,692.8019,692.80195,977,300
Oct 16, 202319,498.1019,643.1019,426.9019,620.8019,620.80192,172,100
Oct 13, 202319,620.5019,659.1019,435.0019,462.9019,462.90178,223,300
Oct 12, 202319,673.6019,702.1019,410.5019,500.2019,500.20149,020,600
Oct 11, 202319,557.5019,669.6019,541.7019,663.8019,663.80203,638,900
Oct 10, 202319,304.1019,573.0019,304.1019,501.2019,501.20211,061,100
Oct 06, 202319,079.6019,283.8018,907.6019,246.1019,246.10171,571,500
Oct 05, 202318,999.5019,157.5018,997.8019,137.8019,137.80191,165,600
Oct 04, 202319,017.7019,052.2018,847.1019,034.8019,034.80215,488,300
Oct 03, 202319,094.6019,125.9018,945.8019,020.9019,020.90227,841,300
Oct 02, 202319,520.9019,520.9019,145.3019,177.2019,177.20240,239,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...