^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201916,275.3116,275.3116,223.3016,233.5616,233.5672,703,872
Mar 18, 201916,149.1016,251.4016,148.3016,251.4016,251.40224,428,000
Mar 15, 201916,156.7016,174.5016,123.8016,140.4016,140.40635,539,200
Mar 14, 201916,139.4016,144.5016,083.1016,087.6016,087.60196,598,800
Mar 13, 201916,193.1016,212.6016,143.5016,150.0016,150.00271,091,300
Mar 12, 201916,142.6016,149.0016,099.6016,136.7016,136.70229,111,500
Mar 11, 201916,028.1016,131.9016,028.1016,106.2016,106.20250,342,300
Mar 08, 201915,958.1016,000.8015,891.9015,996.2015,996.20255,412,900
Mar 07, 201916,079.0016,085.4015,981.8016,056.5016,056.50271,719,200
Mar 06, 201916,098.7016,145.8016,077.6016,092.1016,092.10272,531,800
Mar 05, 201916,077.3016,105.3016,068.6016,086.5016,086.50256,504,000
Mar 04, 201916,088.6016,093.5015,955.0016,038.1016,038.10286,358,000
Mar 01, 201916,086.3016,122.1016,058.1016,068.3016,068.30243,003,500
Feb 28, 201916,054.8016,067.0015,975.1015,999.0015,999.00304,602,900
Feb 27, 201916,043.8016,077.6015,990.3016,074.3016,074.30226,354,300
Feb 26, 201916,051.0016,115.8016,051.0016,067.9016,067.90266,318,500
Feb 25, 201916,051.0016,099.9016,051.0016,057.0016,057.00219,234,400
Feb 22, 201916,038.4016,071.0015,997.4016,013.0016,013.00222,858,800
Feb 21, 201916,001.9016,030.7015,979.7016,000.9016,000.90298,529,700
Feb 20, 201915,942.9016,036.9015,942.9016,031.2016,031.20268,328,500
Feb 19, 201915,856.9015,953.9015,831.9015,937.4015,937.40336,230,800
Feb 15, 201915,770.0015,866.6015,763.4015,838.2015,838.20255,717,300
Feb 14, 201915,622.3015,733.1015,608.2015,696.0015,696.00305,833,800
Feb 13, 201915,679.2015,689.7015,623.7015,626.7015,626.70236,823,500
Feb 12, 201915,613.1015,654.8015,583.4015,642.1015,642.10248,558,800
Feb 11, 201915,660.5015,660.5015,545.9015,568.9015,568.90193,012,400
Feb 08, 201915,648.3015,659.8015,567.8015,633.3015,633.30211,877,800
Feb 07, 201915,697.6015,726.5015,588.7015,703.4015,703.40253,785,300
Feb 06, 201915,679.9015,745.4015,668.6015,712.3015,712.30218,136,700
Feb 05, 201915,631.8015,702.7015,627.8015,702.7015,702.70217,732,500
Feb 04, 201915,527.4015,606.3015,513.7015,602.3015,602.30245,284,400
Feb 01, 201915,562.3015,569.0015,483.4015,506.3015,506.30224,777,300
Jan 31, 201915,507.4015,564.6015,486.5015,540.6015,540.60286,422,200
Jan 30, 201915,493.4015,520.9015,418.6015,484.6015,484.60233,825,500
Jan 29, 201915,414.7015,497.4015,413.9015,463.1015,463.10233,364,800
Jan 28, 201915,289.1015,378.6015,276.9015,378.6015,378.60226,010,300
Jan 25, 201915,350.2015,388.0015,298.4015,366.1015,366.10216,014,400
Jan 24, 201915,201.5015,281.3015,194.3015,280.8015,280.80206,075,300
Jan 23, 201915,275.7015,293.3015,141.5015,208.3015,208.30210,174,500
Jan 22, 201915,276.3015,285.2015,160.5015,233.8015,233.80228,363,300
Jan 21, 201915,300.4015,354.2015,263.0015,354.2015,354.2092,562,500
Jan 18, 201915,295.0015,325.6015,258.9015,303.8015,303.80293,702,200
Jan 17, 201915,077.1015,238.1015,066.5015,211.2015,211.20257,298,500
Jan 16, 201915,072.3015,118.3015,057.0015,111.3015,111.30248,816,800
Jan 15, 201915,002.0015,079.8014,966.5015,046.3015,046.30241,300,600
Jan 14, 201914,881.0014,997.9014,881.0014,975.5014,975.50228,994,500
Jan 11, 201914,874.2014,956.2014,855.2014,939.2014,939.20249,299,500
Jan 10, 201914,770.7014,921.1014,702.3014,903.5014,903.50262,984,000
Jan 09, 201914,668.5014,811.1014,644.1014,804.7014,804.70269,093,100
Jan 08, 201914,610.5014,645.6014,533.9014,605.2014,605.20260,100,900
Jan 07, 201914,471.0014,515.1014,383.1014,504.1014,504.10257,832,000
Jan 04, 201914,351.6014,438.6014,314.8014,426.6014,426.60231,237,200
Jan 03, 201914,294.1014,297.9014,155.3014,212.8014,212.80211,587,200
Jan 02, 201914,163.9014,400.3014,112.8014,347.2014,347.20270,319,800
Dec 31, 201814,312.4014,349.2014,218.5014,322.9014,322.90171,356,600
Dec 28, 201814,234.2014,326.9014,174.0014,222.0014,222.00266,928,600
Dec 27, 201814,018.0014,165.5013,918.3014,165.2014,165.20235,414,700
Dec 24, 201813,857.8013,924.0013,776.9013,780.2013,780.20170,610,500
Dec 21, 201814,161.8014,220.9013,924.4013,935.4013,935.40614,345,800
Dec 20, 201814,244.7014,341.7014,075.9014,141.8014,141.80308,247,100
Dec 19, 201814,452.0014,552.3014,256.1014,264.1014,264.10370,363,000
Dec 18, 201814,378.5014,502.6014,373.8014,416.9014,416.90386,847,800
Dec 17, 201814,567.6014,577.6014,323.7014,362.7014,362.70264,315,200
Dec 14, 201814,651.2014,715.3014,567.3014,595.1014,595.10277,086,200
Dec 13, 201814,814.1014,871.7014,721.3014,750.4014,750.40264,774,700
Dec 12, 201814,802.3014,902.7014,778.9014,783.1014,783.10268,233,000
Dec 11, 201814,891.2014,957.8014,665.9014,667.8014,667.80275,639,600
Dec 10, 201814,769.6014,795.9014,610.2014,728.3014,728.30275,806,900
Dec 07, 201814,986.5015,059.7014,763.9014,795.1014,795.10311,247,900
Dec 06, 201814,972.7014,972.7014,773.9014,937.0014,937.00358,773,400
Dec 05, 201815,139.3015,253.8015,122.6015,182.6015,182.60180,095,700
Dec 04, 201815,226.8015,259.3015,047.1015,063.6015,063.60285,129,100
Dec 03, 201815,358.9015,378.9015,154.7015,275.0015,275.00294,475,600
Nov 30, 201815,135.0015,214.3015,125.4015,197.8015,197.80339,228,800
Nov 29, 201815,157.1015,251.2015,138.9015,194.0015,194.00223,082,300
Nov 28, 201815,002.9015,171.3014,981.7015,171.3015,171.30244,842,300
Nov 27, 201814,994.4015,021.7014,907.5014,944.1014,944.10219,177,800
Nov 26, 201815,066.7015,127.1014,994.3015,012.7015,012.70245,892,100
Nov 23, 201814,998.1015,028.6014,900.3015,010.7015,010.70154,972,200
Nov 22, 201815,077.9015,105.6015,059.1015,091.6015,091.6083,391,200
Nov 21, 201814,941.7015,195.4014,938.3015,095.0015,095.00270,566,000
Nov 20, 201814,941.7014,952.5014,810.6014,877.0014,877.00292,344,300
Nov 19, 201815,137.4015,170.8015,040.5015,071.0015,071.00225,780,400
Nov 16, 201815,082.9015,170.3015,082.9015,155.5015,155.50285,186,100
Nov 15, 201815,104.8015,177.6015,068.2015,144.9015,144.90268,321,200
Nov 14, 201815,172.0015,258.0015,046.8015,133.1015,133.10295,362,000
Nov 13, 201815,167.7015,245.5015,108.6015,131.8015,131.80300,186,800
Nov 12, 201815,263.2015,263.7015,145.6015,156.4015,156.40241,196,100
Nov 09, 201815,271.4015,304.0015,196.1015,274.4015,274.40287,404,100
Nov 08, 201815,349.6015,393.1015,293.3015,357.5015,357.50281,152,200
Nov 07, 201815,385.5015,392.0015,293.3015,369.4015,369.40271,236,500
Nov 06, 201815,245.0015,295.3015,220.2015,292.7015,292.70237,092,100
Nov 05, 201815,136.8015,242.4015,136.8015,217.7015,217.70255,477,900
Nov 02, 201815,204.3015,222.9015,037.2015,119.3015,119.30268,963,600
Nov 01, 201815,032.8015,150.2015,029.2015,150.2015,150.20290,143,000
Oct 31, 201815,004.9015,085.5014,982.7015,027.3015,027.30310,550,400
Oct 30, 201814,715.7014,899.2014,696.3014,894.5014,894.50286,522,100
Oct 29, 201814,987.0015,019.6014,639.7014,721.8014,721.80283,759,500
Oct 26, 201814,827.6014,950.8014,732.0014,888.3014,888.30269,257,400
Oct 25, 201814,988.7015,009.9014,905.3014,924.1014,924.10300,106,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...