Canada markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20,220.49-163.28 (-0.80%)
At close: 04:20PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202220,310.0020,397.9020,178.8020,220.5020,220.50276,019,100
Nov 25, 202220,348.9020,446.3020,342.2020,383.8020,383.80157,063,000
Nov 24, 202220,309.2020,386.7020,309.2020,344.1020,344.1088,111,700
Nov 23, 202220,185.1020,303.6020,185.1020,282.3020,282.30238,316,600
Nov 22, 202220,060.5020,236.5020,048.6020,220.0020,220.00221,847,400
Nov 21, 202219,901.8019,986.0019,787.1019,977.1019,977.10319,942,200
Nov 18, 202219,934.4019,995.2019,891.4019,980.9019,980.90243,056,700
Nov 17, 202219,790.5019,884.6019,742.3019,884.6019,884.60257,158,600
Nov 16, 202219,929.0020,011.6019,897.3019,958.0019,958.00266,857,900
Nov 15, 202220,110.1020,117.4019,938.6019,994.8019,994.80242,851,000
Nov 14, 202220,057.5020,102.3019,921.8019,921.8019,921.80367,889,200
Nov 11, 202220,097.5020,169.8020,023.5020,111.5020,111.50266,577,300
Nov 10, 202219,724.5020,035.3019,724.5019,990.4019,990.40301,123,200
Nov 09, 202219,570.5019,585.1019,338.0019,344.3019,344.30244,299,000
Nov 08, 202219,578.3019,743.3019,533.9019,660.3019,660.30231,561,300
Nov 07, 202219,525.2019,565.6019,431.1019,545.9019,545.90247,551,300
Nov 04, 202219,475.6019,580.1019,300.0019,449.8019,449.80298,198,400
Nov 03, 202219,133.9019,322.4019,090.6019,241.2019,241.20257,780,000
Nov 02, 202219,490.8019,669.4019,277.0019,277.0019,277.00290,685,300
Nov 01, 202219,674.9019,698.3019,496.3019,517.7019,517.70178,366,400
Oct 31, 202219,406.5019,510.9019,402.1019,426.1019,426.10262,561,400
Oct 28, 202219,365.1019,471.3019,282.7019,471.2019,471.20198,107,200
Oct 27, 202219,391.1019,516.4019,316.6019,352.1019,352.10223,826,400
Oct 26, 202219,097.5019,435.9019,097.5019,279.8019,279.80254,302,600
Oct 25, 202218,859.0019,099.5018,859.0019,097.0019,097.00227,760,800
Oct 24, 202218,915.0018,955.9018,786.1018,918.4018,918.40236,806,800
Oct 21, 202218,558.1018,880.8018,513.5018,861.0018,861.00209,607,800
Oct 20, 202218,682.1018,838.8018,534.3018,579.3018,579.30225,180,200
Oct 19, 202218,712.3018,761.6018,577.0018,674.4018,674.40205,778,100
Oct 18, 202218,872.1018,923.9018,668.8018,798.2018,798.20187,285,700
Oct 17, 202218,546.1018,756.7018,546.1018,621.0018,621.00272,425,800
Oct 14, 202218,686.9018,763.7018,319.9018,326.4018,326.40219,842,600
Oct 13, 202217,958.8018,661.4017,873.2018,613.6018,613.60263,546,600
Oct 12, 202218,185.1018,273.6018,111.6018,206.3018,206.30230,560,900
Oct 11, 202218,380.4018,427.3018,174.4018,216.7018,216.70304,718,800
Oct 07, 202218,849.1018,849.3018,522.6018,583.1018,583.10237,888,300
Oct 06, 202219,166.0019,197.8018,895.4018,979.0018,979.00247,767,500
Oct 05, 202219,240.3019,296.7019,106.5019,235.1019,235.10228,995,200
Oct 04, 202219,172.8019,405.1019,172.8019,371.0019,371.00283,826,900
Oct 03, 202218,621.8018,966.9018,581.3018,881.2018,881.20238,315,900
Sept 30, 202218,453.9018,685.0018,381.1018,444.2018,444.20238,134,400
Sept 29, 202218,534.0018,534.0018,258.4018,441.8018,441.80216,911,900
Sept 28, 202218,307.9018,703.9018,247.9018,648.9018,648.90229,100,000
Sept 27, 202218,493.9018,546.8018,247.7018,307.9018,307.90243,468,100
Sept 26, 202218,405.3018,603.5018,273.0018,327.0018,327.00350,601,100
Sept 23, 202218,739.7018,739.7018,372.6018,481.0018,481.00324,442,400
Sept 22, 202219,263.3019,290.3018,985.0019,002.7019,002.70209,762,900
Sept 21, 202219,473.7019,503.5019,184.5019,184.5019,184.50222,076,200
Sept 20, 202219,505.4019,507.8019,246.8019,368.7019,368.70234,575,900
Sept 19, 202219,203.3019,569.1019,198.1019,562.4019,562.40264,092,100
Sept 16, 202219,386.2019,421.6019,283.2019,385.9019,385.90622,084,600
Sept 15, 202219,640.7019,785.1019,521.3019,560.2019,560.20218,513,100
Sept 14, 202219,683.6019,809.1019,649.3019,726.1019,726.10237,740,700
Sept 13, 202219,713.1019,850.6019,602.5019,645.4019,645.40248,375,000
Sept 12, 202219,923.2020,032.6019,885.9019,987.2019,987.20286,226,100
Sept 09, 202219,592.4019,789.6019,592.4019,773.3019,773.30233,564,800
Sept 08, 202219,193.2019,415.5019,163.6019,413.0019,413.00226,538,100
Sept 07, 202219,013.7019,264.5018,982.0019,241.4019,241.40233,638,300
Sept 06, 202219,346.4019,371.5019,074.6019,088.2019,088.20258,388,000
Sept 02, 202219,349.4019,478.3019,203.8019,270.9019,270.90211,097,400
Sept 01, 202219,179.5019,179.5018,986.2019,142.7019,142.70248,534,900
Aug 31, 202219,450.6019,506.4019,329.9019,330.8019,330.80281,282,600
Aug 30, 202219,819.8019,819.8019,484.8019,512.9019,512.90220,073,700
Aug 29, 202219,752.8019,884.2019,705.0019,836.1019,836.10286,760,800
Aug 26, 202220,204.7020,205.6019,860.6019,873.3019,873.30219,288,100
Aug 25, 202220,113.1020,189.0020,081.0020,172.3020,172.30248,113,000
Aug 24, 202219,961.8020,068.9019,961.5020,021.4020,021.40216,588,500
Aug 23, 202219,968.5020,082.9019,941.1019,985.4019,985.40237,556,600
Aug 22, 202219,917.0019,974.9019,837.8019,974.9019,974.90252,502,700
Aug 19, 202220,184.9020,192.8020,067.2020,111.4020,111.40212,866,200
Aug 18, 202220,230.6020,323.6020,209.5020,265.4020,265.40199,911,000
Aug 17, 202220,191.7020,252.0020,130.8020,181.4020,181.40225,969,400
Aug 16, 202220,182.2020,287.2020,166.5020,270.0020,270.00223,800,800
Aug 15, 202220,061.4020,199.2020,023.1020,180.6020,180.60272,053,600
Aug 12, 202220,051.4020,188.6020,021.3020,179.8020,179.80230,349,300
Aug 11, 202220,014.2020,100.6019,961.1019,991.9019,991.90268,131,000
Aug 10, 202219,743.6019,911.0019,716.3019,885.9019,885.90264,927,000
Aug 09, 202219,693.6019,699.8019,540.2019,578.3019,578.30216,384,000
Aug 08, 202219,666.9019,768.0019,661.8019,669.2019,669.20243,324,500
Aug 05, 202219,471.3019,620.1019,443.3019,620.1019,620.10238,711,500
Aug 04, 202219,573.1019,619.1019,538.1019,577.0019,577.00250,540,000
Aug 03, 202219,616.1019,616.1019,485.0019,545.9019,545.90220,501,000
Aug 02, 202219,568.9019,673.5019,486.7019,505.3019,505.30270,793,400
Jul 29, 202219,539.9019,734.0019,539.9019,692.9019,692.90252,031,900
Jul 28, 202219,353.5019,472.7019,182.4019,456.7019,456.70251,616,900
Jul 27, 202219,056.9019,315.5019,056.9019,254.6019,254.60230,203,700
Jul 26, 202219,070.7019,110.5018,923.4018,972.7018,972.70209,670,300
Jul 25, 202219,010.3019,119.0018,971.5019,104.5019,104.50219,076,800
Jul 22, 202219,085.7019,141.7018,911.9018,982.9018,982.90180,504,600
Jul 21, 202218,954.0019,064.9018,870.8019,062.9019,062.90214,889,000
Jul 20, 202218,912.4019,056.4018,845.2019,020.7019,020.70197,328,500
Jul 19, 202218,723.1018,944.1018,716.9018,937.7018,937.70231,296,300
Jul 18, 202218,582.5018,733.6018,560.1018,595.6018,595.60270,479,500
Jul 15, 202218,491.0018,500.1018,311.6018,394.5018,394.50205,985,000
Jul 14, 202218,448.1018,466.8018,169.9018,329.1018,329.10340,294,700
Jul 13, 202218,517.5018,691.9018,378.8018,615.2018,615.20227,053,400
Jul 12, 202218,712.3018,798.3018,619.5018,678.6018,678.60232,305,400
Jul 11, 202218,905.3018,955.4018,785.8018,816.8018,816.80225,897,100
Jul 08, 202219,063.1019,100.1018,897.7019,022.9019,022.90197,640,400
Jul 07, 202218,871.3019,085.5018,871.3019,063.2019,063.20251,534,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...