Canada markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17,845.91-70.29 (-0.39%)
At close: 4:20PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202117,812.5317,869.9117,790.2317,845.9117,845.91209,351,631
Jan. 21, 202118,018.3018,018.3017,870.3017,916.2017,916.20223,742,100
Jan. 20, 202118,016.4018,027.5017,911.5018,014.9018,014.90250,065,700
Jan. 19, 202117,992.5018,023.3017,916.8017,957.4017,957.40249,130,300
Jan. 18, 202117,889.4017,967.7017,889.4017,944.9017,944.9099,218,700
Jan. 15, 202117,961.6017,972.7017,808.9017,909.0017,909.00272,687,100
Jan. 14, 202117,974.2018,025.3017,948.3017,958.1017,958.10301,078,300
Jan. 13, 202118,001.3018,010.0017,897.2017,934.7017,934.70241,172,100
Jan. 12, 202117,981.8018,009.3017,894.1017,985.8017,985.80244,677,100
Jan. 11, 202117,930.0018,027.2017,927.2017,934.5017,934.50225,784,100
Jan. 08, 202118,057.1018,058.6017,935.6018,042.1018,042.10259,284,100
Jan. 07, 202117,935.3018,051.8017,912.8018,027.6018,027.60261,370,100
Jan. 06, 202117,721.6017,924.5017,721.6017,828.1017,828.10310,529,000
Jan. 05, 202117,544.0017,694.4017,544.0017,682.5017,682.50290,354,800
Jan. 04, 202117,583.4017,593.8017,405.4017,527.8017,527.80238,981,100
Dec. 31, 202017,520.7017,556.5017,428.7017,433.4017,433.40158,421,200
Dec. 30, 202017,572.3017,623.1017,534.1017,545.8017,545.80159,579,800
Dec. 29, 202017,610.5017,661.2017,512.2017,543.4017,543.40205,406,800
Dec. 24, 202017,595.9017,641.7017,568.5017,623.9017,623.9095,985,400
Dec. 23, 202017,586.9017,652.7017,583.6017,593.6017,593.60185,161,800
Dec. 22, 202017,538.2017,572.9017,478.4017,552.5017,552.50208,088,700
Dec. 21, 202017,367.0017,507.7017,307.5017,500.9017,500.90247,287,200
Dec. 18, 202017,675.3017,676.6017,517.2017,534.6017,534.60484,558,400
Dec. 17, 202017,646.9017,684.1017,605.5017,652.9017,652.90247,245,800
Dec. 16, 202017,570.4017,600.6017,480.8017,567.4017,567.40256,848,900
Dec. 15, 202017,481.8017,533.1017,441.8017,506.5017,506.50221,396,900
Dec. 14, 202017,614.2017,617.3017,383.3017,387.4017,387.40297,756,300
Dec. 11, 202017,539.5017,561.8017,470.9017,548.9017,548.90215,913,700
Dec. 10, 202017,478.3017,603.7017,452.9017,593.3017,593.30236,325,200
Dec. 09, 202017,654.2017,668.0017,475.1017,559.9017,559.90285,235,700
Dec. 08, 202017,541.6017,654.9017,541.6017,639.0017,639.00240,054,200
Dec. 07, 202017,494.7017,611.5017,447.3017,582.4017,582.40337,305,200
Dec. 04, 202017,438.9017,525.7017,437.5017,521.0017,521.00310,268,400
Dec. 03, 202017,386.0017,452.9017,382.0017,398.0017,398.00251,025,700
Dec. 02, 202017,278.1017,358.3017,220.9017,358.2017,358.20261,964,200
Dec. 01, 202017,431.3017,471.2017,285.3017,296.9017,296.90296,753,900
Nov. 30, 202017,339.7017,339.7017,124.9017,190.3017,190.30445,832,900
Nov. 27, 202017,316.8017,411.0017,316.8017,396.6017,396.60187,468,700
Nov. 26, 202017,306.2017,366.6017,301.9017,351.3017,351.3098,806,100
Nov. 25, 202017,278.4017,323.8017,215.5017,313.1017,313.10249,081,100
Nov. 24, 202017,203.0017,311.1017,190.9017,274.3017,274.30322,087,400
Nov. 23, 202017,067.3017,137.3017,035.7017,094.5017,094.50277,217,400
Nov. 20, 202016,929.4017,048.9016,891.6017,019.1017,019.10230,114,000
Nov. 19, 202016,838.0016,922.6016,813.6016,909.8016,909.80223,713,200
Nov. 18, 202016,972.3016,990.6016,884.8016,889.8016,889.80254,893,100
Nov. 17, 202016,800.2016,952.8016,768.7016,948.1016,948.10264,191,800
Nov. 16, 202016,791.9016,889.8016,734.0016,889.8016,889.80306,813,300
Nov. 13, 202016,679.5016,736.3016,662.4016,675.6016,675.60240,207,100
Nov. 12, 202016,774.2016,794.9016,532.8016,582.2016,582.20268,327,400
Nov. 11, 202016,718.4016,801.0016,674.9016,774.1016,774.10270,429,800
Nov. 10, 202016,503.0016,654.8016,485.8016,615.4016,615.40311,212,700
Nov. 09, 202016,550.7016,715.7016,465.2016,475.9016,475.90476,657,600
Nov. 06, 202016,359.4016,378.6016,236.6016,282.8016,282.80285,271,300
Nov. 05, 202016,232.7016,318.6016,223.7016,298.2016,298.20294,457,200
Nov. 04, 202016,053.7016,111.7015,894.2015,998.7015,998.70285,809,900
Nov. 03, 202015,791.8015,975.9015,791.8015,939.2015,939.20194,521,900
Nov. 02, 202015,684.9015,724.9015,569.4015,696.9015,696.90197,139,100
Oct. 30, 202015,616.0015,632.3015,418.5015,580.6015,580.60221,840,800
Oct. 29, 202015,633.6015,738.2015,514.6015,670.7015,670.70205,663,200
Oct. 28, 202015,835.1015,835.1015,575.1015,586.6015,586.60277,461,700
Oct. 27, 202016,084.7016,104.6015,999.2016,020.9016,020.90188,804,700
Oct. 26, 202016,208.0016,224.2015,990.1016,079.6016,079.60219,833,500
Oct. 23, 202016,312.6016,334.8016,228.6016,304.1016,304.10188,749,600
Oct. 22, 202016,222.8016,294.0016,148.6016,279.4016,279.40202,800,600
Oct. 21, 202016,246.9016,313.1016,203.0016,230.2016,230.20188,644,100
Oct. 20, 202016,350.0016,369.9016,246.0016,273.3016,273.30213,156,900
Oct. 19, 202016,483.4016,490.9016,261.8016,274.1016,274.10212,659,200
Oct. 16, 202016,534.4016,549.7016,435.7016,438.8016,438.80176,881,000
Oct. 15, 202016,305.1016,515.2016,290.0016,501.0016,501.00182,202,700
Oct. 14, 202016,554.1016,575.4016,436.8016,455.4016,455.40224,321,800
Oct. 13, 202016,569.9016,569.9016,449.8016,510.8016,510.80222,182,000
Oct. 09, 202016,584.1016,611.0016,518.4016,562.8016,562.80209,636,000
Oct. 08, 202016,485.0016,539.1016,481.6016,534.5016,534.50226,461,000
Oct. 07, 202016,352.8016,443.9016,339.0016,428.3016,428.30205,379,400
Oct. 06, 202016,454.1016,455.8016,205.5016,236.1016,236.10242,801,100
Oct. 05, 202016,262.5016,418.6016,251.1016,410.2016,410.20219,567,000
Oct. 02, 202016,021.6016,213.9016,005.7016,199.3016,199.30188,127,700
Oct. 01, 202016,189.7016,228.5016,117.3016,184.5016,184.50214,841,700
Sep. 30, 202016,228.0016,273.8016,090.6016,121.4016,121.40260,782,400
Sep. 29, 202016,231.2016,232.6016,131.5016,211.5016,211.50169,170,700
Sep. 28, 202016,237.1016,286.8016,185.1016,242.8016,242.80235,688,000
Sep. 25, 202015,878.2016,088.8015,832.0016,065.4016,065.40177,956,600
Sep. 24, 202015,781.4015,994.2015,725.0015,912.3015,912.30206,012,100
Sep. 23, 202016,183.5016,195.0015,816.4015,817.1015,817.10222,693,800
Sep. 22, 202016,048.9016,180.2016,000.5016,142.9016,142.90194,993,600
Sep. 21, 202015,981.3015,981.8015,763.1015,981.8015,981.80270,490,900
Sep. 18, 202016,289.5016,310.0016,174.3016,199.0016,199.00532,484,100
Sep. 17, 202016,134.5016,294.3016,103.1016,246.7016,246.70206,870,300
Sep. 16, 202016,495.6016,495.6016,295.7016,295.7016,295.70228,140,600
Sep. 15, 202016,468.2016,515.2016,408.1016,431.3016,431.30208,592,800
Sep. 14, 202016,314.9016,373.3016,295.1016,360.1016,360.10231,781,100
Sep. 11, 202016,252.1016,316.8016,143.2016,222.5016,222.50186,518,000
Sep. 10, 202016,431.6016,431.6016,153.2016,185.3016,185.30215,670,200
Sep. 09, 202016,250.4016,432.7016,250.4016,383.6016,383.60227,750,500
Sep. 08, 202016,064.5016,222.2015,956.0016,099.5016,099.50282,440,900
Sep. 04, 202016,471.9016,507.2016,086.2016,218.0016,218.00260,641,900
Sep. 03, 202016,676.0016,720.8016,386.3016,448.9016,448.90204,806,400
Sep. 02, 202016,711.3016,725.7016,650.0016,698.0016,698.00212,021,600
Sep. 01, 202016,533.2016,645.0016,462.7016,645.0016,645.00199,990,300
Aug. 31, 202016,685.5016,685.5016,498.1016,514.4016,514.40240,911,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...