^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 201916,886.7816,886.7816,816.9716,854.9216,854.92227,230,761
Dec. 04, 201916,909.3016,957.9016,893.4016,897.3016,897.30206,239,700
Dec. 03, 201916,900.3016,908.5016,853.2016,892.2016,892.20220,648,800
Dec. 02, 201917,060.9017,060.9016,930.4016,981.5016,981.50198,659,100
Nov. 29, 201917,099.2017,117.2017,040.2017,040.2017,040.20155,880,500
Nov. 28, 201917,086.8017,120.9017,077.8017,114.5017,114.5063,774,100
Nov. 27, 201917,046.6017,104.3017,023.3017,100.6017,100.60176,184,000
Nov. 26, 201917,016.9017,048.2016,975.7017,035.9017,035.90327,576,100
Nov. 25, 201916,980.6017,048.5016,972.7017,032.9017,032.90218,539,900
Nov. 22, 201917,012.5017,012.5016,935.7016,954.8016,954.80199,534,600
Nov. 21, 201917,019.5017,019.5016,950.8016,999.2016,999.20236,455,800
Nov. 20, 201916,992.1017,040.6016,962.6017,005.8017,005.80238,346,700
Nov. 19, 201917,033.9017,033.9016,963.9017,011.4017,011.40224,995,000
Nov. 18, 201917,003.8017,025.1016,994.5017,025.1017,025.10206,179,100
Nov. 15, 201916,982.7017,036.0016,978.0017,028.5017,028.50189,379,400
Nov. 14, 201916,959.9016,984.1016,939.1016,972.2016,972.20166,391,500
Nov. 13, 201916,891.6016,987.3016,880.7016,958.0016,958.00184,507,900
Nov. 12, 201916,898.1016,927.5016,884.8016,909.4016,909.40230,960,400
Nov. 11, 201916,834.8016,895.1016,819.9016,882.8016,882.80153,122,700
Nov. 08, 201916,795.7016,879.7016,795.7016,877.4016,877.40207,483,800
Nov. 07, 201916,797.3016,834.4016,788.6016,805.8016,805.80242,580,400
Nov. 06, 201916,693.0016,766.6016,666.9016,745.6016,745.60217,181,200
Nov. 05, 201916,663.9016,696.8016,660.3016,681.9016,681.90229,381,500
Nov. 04, 201916,646.1016,681.6016,642.5016,669.8016,669.80244,774,900
Nov. 01, 201916,537.7016,608.0016,534.9016,594.1016,594.10201,175,400
Oct. 31, 201916,473.3016,483.2016,409.5016,483.2016,483.20222,243,400
Oct. 30, 201916,412.5016,501.5016,373.5016,501.4016,501.40160,008,300
Oct. 29, 201916,330.9016,454.1016,315.6016,418.1016,418.10178,116,500
Oct. 28, 201916,434.4016,453.2016,387.5016,387.5016,387.50162,175,300
Oct. 25, 201916,369.8016,425.0016,356.5016,404.5016,404.50173,518,300
Oct. 24, 201916,380.8016,412.1016,332.5016,369.3016,369.30167,159,100
Oct. 23, 201916,386.1016,395.9016,309.2016,335.9016,335.90181,906,700
Oct. 22, 201916,470.3016,484.8016,391.5016,391.5016,391.50171,979,500
Oct. 21, 201916,421.0016,443.3016,412.1016,418.5016,418.50155,105,700
Oct. 18, 201916,452.7016,462.1016,376.6016,377.1016,377.10166,417,400
Oct. 17, 201916,450.5016,468.8016,400.5016,426.3016,426.30168,397,700
Oct. 16, 201916,435.1016,445.6016,408.7016,427.2016,427.20165,968,300
Oct. 15, 201916,433.7016,510.7016,417.8016,418.4016,418.40212,333,000
Oct. 11, 201916,487.2016,516.7016,413.4016,415.2016,415.20200,746,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...