^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 201916,487.2016,516.7016,413.4016,415.2016,415.20200,714,900
Oct. 10, 201916,375.4016,444.4016,358.1016,422.7016,422.70186,014,600
Oct. 09, 201916,347.3016,409.1016,308.7016,379.9016,379.90168,389,300
Oct. 08, 201916,366.5016,372.7016,274.7016,294.0016,294.00198,432,200
Oct. 07, 201916,420.7016,474.7016,394.5016,421.8016,421.80155,833,300
Oct. 04, 201916,386.9016,453.2016,362.0016,449.4016,449.40183,485,000
Oct. 03, 201916,285.4016,369.6016,198.1016,369.0016,369.00237,883,100
Oct. 02, 201916,401.8016,417.0016,223.6016,311.0016,311.00218,200,100
Oct. 01, 201916,683.6016,707.5016,429.6016,447.7016,447.70225,195,700
Sep. 30, 201916,666.7016,730.5016,658.6016,658.6016,658.60200,791,800
Sep. 27, 201916,769.4016,769.4016,656.4016,694.3016,694.30196,461,700
Sep. 26, 201916,788.1016,800.7016,749.9016,790.4016,790.40204,562,400
Sep. 25, 201916,771.0016,800.9016,725.8016,784.3016,784.30197,464,000
Sep. 24, 201916,877.4016,917.6016,772.4016,798.3016,798.30207,308,500
Sep. 23, 201916,870.1016,892.5016,846.4016,867.2016,867.20168,552,700
Sep. 20, 201916,896.8016,947.2016,864.2016,899.7016,899.70501,130,200
Sep. 19, 201916,829.6016,913.5016,829.6016,858.4016,858.40209,325,900
Sep. 18, 201916,824.5016,851.5016,731.1016,800.3016,800.30232,114,900
Sep. 17, 201916,738.3016,855.5016,727.2016,834.8016,834.80247,102,000
Sep. 16, 201916,706.3016,767.2016,698.3016,751.3016,751.30307,592,600
Sep. 13, 201916,679.8016,756.1016,679.8016,682.4016,682.40221,919,900
Sep. 12, 201916,624.1016,696.4016,592.4016,643.3016,643.30267,934,400
Sep. 11, 201916,565.2016,623.0016,548.9016,611.1016,611.10218,707,000
Sep. 10, 201916,467.3016,537.3016,459.4016,537.3016,537.30238,455,800
Sep. 09, 201916,565.2016,566.7016,463.3016,495.1016,495.10216,894,100
Sep. 06, 201916,546.2016,577.7016,519.9016,535.3016,535.30185,443,700
Sep. 05, 201916,498.5016,604.4016,492.2016,574.8016,574.80236,406,500
Sep. 04, 201916,487.0016,550.0016,435.3016,448.8016,448.80201,346,000
Sep. 03, 201916,382.5016,434.2016,328.4016,399.2016,399.20223,316,900
Aug. 30, 201916,431.8016,456.5016,377.7016,442.1016,442.10177,090,400
Aug. 29, 201916,360.3016,407.3016,342.7016,384.5016,384.50183,112,200
Aug. 28, 201916,178.7016,294.1016,166.3016,271.7016,271.70182,417,600
Aug. 27, 201916,138.5016,193.3016,125.2016,183.6016,183.60232,156,300
Aug. 26, 201916,133.6016,167.5016,069.9016,098.8016,098.80167,942,900
Aug. 23, 201916,214.8016,301.6016,003.1016,037.6016,037.60227,392,200
Aug. 22, 201916,314.0016,335.1016,238.4016,253.5016,253.50145,756,500
Aug. 21, 201916,247.5016,309.2016,240.3016,309.2016,309.20179,093,700
Aug. 20, 201916,281.4016,281.4016,198.9016,213.3016,213.30165,281,200
Aug. 19, 201916,218.3016,321.3016,206.6016,304.1016,304.10-
Aug. 16, 201916,064.4016,162.4016,053.5016,149.8016,149.80-
Aug. 15, 201916,026.7016,066.6015,964.4016,012.5016,012.50202,386,000
Aug. 14, 201916,212.5016,260.2016,022.5016,045.9016,045.90235,438,100
Aug. 13, 201916,235.3016,375.0016,232.7016,350.8016,350.80227,506,600
Aug. 12, 201916,325.6016,334.3016,209.4016,237.8016,237.80193,944,600
Aug. 09, 201916,372.0016,423.2016,305.6016,341.3016,341.30210,694,000
Aug. 08, 201916,304.7016,420.7016,292.6016,404.5016,404.50230,997,900
Aug. 07, 201916,092.7016,285.9016,064.3016,265.2016,265.20279,764,100
Aug. 06, 201916,111.0016,188.2015,994.3016,149.5016,149.50317,366,800
Aug. 02, 201916,368.6016,389.5016,206.4016,271.7016,271.70240,108,500
Aug. 01, 201916,389.2016,505.9016,362.2016,377.0016,377.00304,393,300
Jul. 31, 201916,447.3016,470.5016,282.1016,406.6016,406.60265,480,700
Jul. 30, 201916,433.5016,473.9016,418.5016,466.1016,466.10181,417,800
Jul. 29, 201916,549.4016,549.4016,476.3016,492.2016,492.20184,840,900
Jul. 26, 201916,532.8016,556.5016,521.9016,531.0016,531.00167,192,900
Jul. 25, 201916,613.1016,613.1016,458.4016,488.2016,488.20209,506,500
Jul. 24, 201916,536.1016,623.9016,530.9016,611.8016,611.80171,778,800
Jul. 23, 201916,582.5016,590.0016,530.2016,572.7016,572.70148,830,300
Jul. 22, 201916,504.9016,530.3016,500.9016,518.9016,518.90138,546,100
Jul. 19, 201916,536.9016,573.7016,485.5016,485.9016,485.90164,302,800
Jul. 18, 201916,464.9016,514.5016,445.1016,494.2016,494.20203,717,800
Jul. 17, 201916,509.1016,534.9016,469.0016,484.2016,484.20165,612,900
Jul. 16, 201916,487.0016,522.0016,467.1016,502.4016,502.40178,472,900
Jul. 15, 201916,505.6016,524.5016,474.9016,510.8016,510.80147,789,200
Jul. 12, 201916,526.0016,528.4016,476.4016,488.1016,488.10160,587,500
Jul. 11, 201916,563.9016,568.1016,525.1016,527.9016,527.90190,584,700
Jul. 10, 201916,582.0016,641.8016,527.1016,563.3016,563.30188,751,200
Jul. 09, 201916,436.7016,545.2016,421.7016,545.2016,545.20159,727,900
Jul. 08, 201916,473.3016,495.3016,458.5016,463.0016,463.00172,378,100
Jul. 05, 201916,529.4016,547.0016,469.9016,542.0016,542.00133,774,100
Jul. 04, 201916,570.3016,598.3016,557.9016,588.9016,588.9056,637,400
Jul. 03, 201916,486.7016,580.6016,480.4016,576.2016,576.20143,993,900
Jul. 02, 201916,463.6016,472.6016,381.7016,471.3016,471.30178,238,300
Jun. 28, 201916,328.7016,382.2016,302.6016,382.2016,382.20207,980,500
Jun. 27, 201916,306.7016,319.6016,268.2016,307.7016,307.70177,472,300
Jun. 26, 201916,393.9016,393.9016,302.4016,312.2016,312.20211,051,800
Jun. 25, 201916,504.6016,514.8016,371.3016,371.3016,371.30207,158,600
Jun. 24, 201916,527.1016,547.8016,506.8016,523.5016,523.50198,177,100
Jun. 21, 201916,558.9016,558.9016,508.4016,525.4016,525.40493,939,000
Jun. 20, 201916,585.9016,603.9016,548.4016,574.8016,574.80235,060,200
Jun. 19, 201916,515.4016,529.6016,492.3016,511.8016,511.80190,088,100
Jun. 18, 201916,451.5016,527.3016,448.8016,503.4016,503.40218,953,000
Jun. 17, 201916,301.7016,360.1016,286.5016,353.5016,353.50185,238,200
Jun. 14, 201916,228.1016,325.4016,190.9016,301.9016,301.90170,254,100
Jun. 13, 201916,261.1016,267.1016,213.3016,239.3016,239.30184,289,900
Jun. 12, 201916,201.7016,253.3016,199.9016,227.2016,227.20190,864,300
Jun. 11, 201916,290.1016,302.0016,228.2016,248.8016,248.80178,845,100
Jun. 10, 201916,234.4016,262.2016,201.6016,216.3016,216.30172,571,600
Jun. 07, 201916,237.3016,277.4016,220.7016,231.0016,231.00171,066,300
Jun. 06, 201916,237.4016,241.6016,175.1016,227.8016,227.80164,790,400
Jun. 05, 201916,219.5016,224.8016,128.6016,212.7016,212.70230,596,500
Jun. 04, 201916,075.6016,166.2016,027.3016,166.2016,166.20211,115,800
Jun. 03, 201916,053.5016,105.9015,960.9016,015.9016,015.90223,718,800
May 31, 201915,997.7016,047.4015,963.3016,037.5016,037.50224,730,200
May 30, 201916,144.9016,151.6016,062.5016,089.2016,089.20171,203,300
May 29, 201916,196.0016,215.3016,105.0016,131.5016,131.50206,795,300
May 28, 201916,326.9016,355.5016,266.3016,297.5016,297.50396,196,700
May 27, 201916,241.4016,346.7016,238.3016,346.7016,346.7073,315,600
May 24, 201916,221.7016,251.5016,181.6016,230.0016,230.00192,188,500
May 23, 201916,228.5016,228.5016,105.5016,164.6016,164.60243,742,200
May 22, 201916,345.8016,355.1016,308.8016,327.4016,327.40197,464,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...