S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

19,351.32+29.42 (+0.15%)

At close: 4:20PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 16, 2021	19,380.70	19,380.70	19,293.80	19,351.30	19,351.30	237,675,000
Apr. 15, 2021	19,253.00	19,337.20	19,249.70	19,321.90	19,321.90	202,971,300
Apr. 14, 2021	19,263.60	19,312.30	19,163.40	19,171.70	19,171.70	205,082,600
Apr. 13, 2021	19,249.30	19,256.40	19,182.00	19,203.70	19,203.70	221,511,800
Apr. 12, 2021	19,220.10	19,252.80	19,161.70	19,201.30	19,201.30	228,013,000
Apr. 09, 2021	19,183.30	19,228.00	19,157.30	19,228.00	19,228.00	183,702,100
Apr. 08, 2021	19,157.00	19,228.90	19,089.10	19,228.90	19,228.90	225,408,600
Apr. 07, 2021	19,138.20	19,178.00	19,099.20	19,129.10	19,129.10	215,459,500
Apr. 06, 2021	19,083.30	19,153.00	19,058.90	19,104.10	19,104.10	206,255,900
Apr. 05, 2021	19,062.30	19,082.70	19,017.30	19,026.80	19,026.80	214,805,600
Apr. 01, 2021	18,799.90	18,993.80	18,772.70	18,990.30	18,990.30	216,025,700
Mar. 31, 2021	18,727.30	18,786.80	18,687.90	18,700.70	18,700.70	272,256,500
Mar. 30, 2021	18,647.70	18,733.70	18,606.60	18,705.60	18,705.60	201,113,500
Mar. 29, 2021	18,707.70	18,760.00	18,613.90	18,719.20	18,719.20	236,511,600
Mar. 26, 2021	18,683.40	18,758.60	18,591.20	18,752.60	18,752.60	221,384,200
Mar. 25, 2021	18,553.30	18,674.60	18,460.60	18,651.10	18,651.10	258,146,600
Mar. 24, 2021	18,744.40	18,789.80	18,626.40	18,628.30	18,628.30	237,789,800
Mar. 23, 2021	18,791.70	18,824.70	18,642.50	18,669.80	18,669.80	252,576,800
Mar. 22, 2021	18,838.40	18,852.40	18,772.60	18,815.10	18,815.10	211,043,900
Mar. 19, 2021	18,836.70	18,883.70	18,721.70	18,854.00	18,854.00	602,538,800
Mar. 18, 2021	18,924.00	18,989.60	18,813.30	18,836.50	18,836.50	266,495,000
Mar. 17, 2021	18,840.80	19,037.10	18,820.90	18,983.10	18,983.10	271,250,700
Mar. 16, 2021	18,974.20	18,974.20	18,854.70	18,874.00	18,874.00	264,008,800
Mar. 15, 2021	18,910.10	18,964.30	18,808.50	18,954.80	18,954.80	265,614,100
Mar. 12, 2021	18,794.40	18,853.20	18,725.60	18,851.30	18,851.30	254,099,200
Mar. 11, 2021	18,815.10	18,881.20	18,778.80	18,844.60	18,844.60	260,042,200
Mar. 10, 2021	18,702.90	18,761.90	18,602.60	18,690.00	18,690.00	242,923,900
Mar. 09, 2021	18,565.40	18,711.60	18,556.30	18,599.20	18,599.20	303,912,400
Mar. 08, 2021	18,404.10	18,595.70	18,353.40	18,457.80	18,457.80	328,558,000
Mar. 05, 2021	18,250.50	18,406.50	17,998.30	18,381.00	18,381.00	327,500,800
Mar. 04, 2021	18,281.70	18,354.50	17,950.80	18,125.70	18,125.70	334,455,700
Mar. 03, 2021	18,427.50	18,437.30	18,248.30	18,320.70	18,320.70	269,124,900
Mar. 02, 2021	18,340.20	18,454.40	18,292.30	18,421.60	18,421.60	286,904,700
Mar. 01, 2021	18,249.80	18,363.20	18,232.80	18,299.60	18,299.60	269,334,400
Feb. 26, 2021	18,203.60	18,219.60	17,930.00	18,060.30	18,060.30	402,542,300
Feb. 25, 2021	18,462.80	18,526.10	18,147.10	18,223.50	18,223.50	337,509,600
Feb. 24, 2021	18,341.90	18,548.90	18,241.90	18,484.50	18,484.50	323,819,900
Feb. 23, 2021	18,307.40	18,375.10	18,021.90	18,330.10	18,330.10	289,758,200
Feb. 22, 2021	18,347.00	18,467.30	18,336.20	18,416.70	18,416.70	334,212,900
Feb. 19, 2021	18,316.00	18,393.10	18,271.40	18,384.30	18,384.30	268,139,900
Feb. 18, 2021	18,304.20	18,351.10	18,207.20	18,274.10	18,274.10	266,208,900
Feb. 17, 2021	18,346.10	18,391.30	18,254.30	18,374.80	18,374.80	273,855,900
Feb. 16, 2021	18,514.40	18,579.70	18,452.50	18,492.50	18,492.50	290,057,900
Feb. 12, 2021	18,381.90	18,460.80	18,335.80	18,460.20	18,460.20	253,651,600
Feb. 11, 2021	18,463.00	18,481.10	18,325.50	18,393.00	18,393.00	271,159,600
Feb. 10, 2021	18,494.80	18,527.90	18,302.10	18,457.80	18,457.80	258,145,800
Feb. 09, 2021	18,369.90	18,421.00	18,334.50	18,408.60	18,408.60	247,757,000
Feb. 08, 2021	18,236.40	18,333.80	18,236.40	18,330.30	18,330.30	304,595,300
Feb. 05, 2021	18,110.60	18,159.20	18,070.70	18,135.90	18,135.90	232,815,100
Feb. 04, 2021	17,954.30	18,072.20	17,929.70	18,042.00	18,042.00	257,772,500
Feb. 03, 2021	17,906.60	17,924.70	17,822.20	17,915.90	17,915.90	255,233,000
Feb. 02, 2021	17,755.70	17,895.30	17,752.90	17,874.50	17,874.50	261,105,300
Feb. 01, 2021	17,527.40	17,716.10	17,487.70	17,692.50	17,692.50	249,639,800
Jan. 29, 2021	17,615.80	17,615.80	17,297.80	17,337.00	17,337.00	304,309,300
Jan. 28, 2021	17,571.20	17,711.90	17,537.10	17,657.20	17,657.20	270,830,400
Jan. 27, 2021	17,688.20	17,688.20	17,412.20	17,424.40	17,424.40	291,250,600
Jan. 26, 2021	17,945.00	17,945.00	17,774.40	17,779.40	17,779.40	221,426,800
Jan. 25, 2021	17,835.30	17,931.10	17,735.90	17,906.00	17,906.00	246,248,500
Jan. 22, 2021	17,812.50	17,869.90	17,790.20	17,845.90	17,845.90	209,351,600
Jan. 21, 2021	18,018.30	18,018.30	17,870.30	17,916.20	17,916.20	226,780,000
Jan. 20, 2021	18,016.40	18,027.50	17,911.50	18,014.90	18,014.90	250,065,700
Jan. 19, 2021	17,992.50	18,023.30	17,916.80	17,957.40	17,957.40	249,130,300
Jan. 18, 2021	17,889.40	17,967.70	17,889.40	17,944.90	17,944.90	99,218,700
Jan. 15, 2021	17,961.60	17,972.70	17,808.90	17,909.00	17,909.00	272,687,100
Jan. 14, 2021	17,974.20	18,025.30	17,948.30	17,958.10	17,958.10	301,078,300
Jan. 13, 2021	18,001.30	18,010.00	17,897.20	17,934.70	17,934.70	241,172,100
Jan. 12, 2021	17,981.80	18,009.30	17,894.10	17,985.80	17,985.80	244,677,100
Jan. 11, 2021	17,930.00	18,027.20	17,927.20	17,934.50	17,934.50	225,784,100
Jan. 08, 2021	18,057.10	18,058.60	17,935.60	18,042.10	18,042.10	259,284,100
Jan. 07, 2021	17,935.30	18,051.80	17,912.80	18,027.60	18,027.60	261,370,100
Jan. 06, 2021	17,721.60	17,924.50	17,721.60	17,828.10	17,828.10	310,529,000
Jan. 05, 2021	17,544.00	17,694.40	17,544.00	17,682.50	17,682.50	290,354,800
Jan. 04, 2021	17,583.40	17,593.80	17,405.40	17,527.80	17,527.80	238,981,100
Dec. 31, 2020	17,520.70	17,556.50	17,428.70	17,433.40	17,433.40	158,421,200
Dec. 30, 2020	17,572.30	17,623.10	17,534.10	17,545.80	17,545.80	159,579,800
Dec. 29, 2020	17,610.50	17,661.20	17,512.20	17,543.40	17,543.40	205,406,800
Dec. 24, 2020	17,595.90	17,641.70	17,568.50	17,623.90	17,623.90	95,985,400
Dec. 23, 2020	17,586.90	17,652.70	17,583.60	17,593.60	17,593.60	185,161,800
Dec. 22, 2020	17,538.20	17,572.90	17,478.40	17,552.50	17,552.50	208,088,700
Dec. 21, 2020	17,367.00	17,507.70	17,307.50	17,500.90	17,500.90	247,287,200
Dec. 18, 2020	17,675.30	17,676.60	17,517.20	17,534.60	17,534.60	484,558,400
Dec. 17, 2020	17,646.90	17,684.10	17,605.50	17,652.90	17,652.90	247,245,800
Dec. 16, 2020	17,570.40	17,600.60	17,480.80	17,567.40	17,567.40	256,848,900
Dec. 15, 2020	17,481.80	17,533.10	17,441.80	17,506.50	17,506.50	221,396,900
Dec. 14, 2020	17,614.20	17,617.30	17,383.30	17,387.40	17,387.40	297,756,300
Dec. 11, 2020	17,539.50	17,561.80	17,470.90	17,548.90	17,548.90	215,913,700
Dec. 10, 2020	17,478.30	17,603.70	17,452.90	17,593.30	17,593.30	236,325,200
Dec. 09, 2020	17,654.20	17,668.00	17,475.10	17,559.90	17,559.90	285,235,700
Dec. 08, 2020	17,541.60	17,654.90	17,541.60	17,639.00	17,639.00	240,054,200
Dec. 07, 2020	17,494.70	17,611.50	17,447.30	17,582.40	17,582.40	337,305,200
Dec. 04, 2020	17,438.90	17,525.70	17,437.50	17,521.00	17,521.00	310,268,400
Dec. 03, 2020	17,386.00	17,452.90	17,382.00	17,398.00	17,398.00	251,025,700
Dec. 02, 2020	17,278.10	17,358.30	17,220.90	17,358.20	17,358.20	261,964,200
Dec. 01, 2020	17,431.30	17,471.20	17,285.30	17,296.90	17,296.90	296,753,900
Nov. 30, 2020	17,339.70	17,339.70	17,124.90	17,190.30	17,190.30	445,832,900
Nov. 27, 2020	17,316.80	17,411.00	17,316.80	17,396.60	17,396.60	187,468,700
Nov. 26, 2020	17,306.20	17,366.60	17,301.90	17,351.30	17,351.30	98,806,100
Nov. 25, 2020	17,278.40	17,323.80	17,215.50	17,313.10	17,313.10	249,081,100
Nov. 24, 2020	17,203.00	17,311.10	17,190.90	17,274.30	17,274.30	322,087,400
Nov. 23, 2020	17,067.30	17,137.30	17,035.70	17,094.50	17,094.50	277,217,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,351.32+29.42(+0.15%)

S&P 5004,185.47+15.05(+0.36%)

DOW34,200.67+164.67(+0.48%)

S&P/TSX Composite index (^GSPTSE)

S&P/TSX
19,351.32
+29.42(+0.15%)

S&P 500
4,185.47
+15.05(+0.36%)

DOW
34,200.67
+164.67(+0.48%)