Canada markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20,188.43+90.93 (+0.45%)
At close: 4:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202120,163.2020,203.6020,146.6020,188.4020,188.4014,476,270,000
Jul. 22, 202120,098.7020,117.3020,040.2020,097.5020,097.5014,124,640,000
Jul. 21, 202120,012.7020,144.6020,012.7020,110.1020,110.1016,113,490,000
Jul. 20, 202119,762.7019,983.9019,714.7019,942.7019,942.7017,594,200,000
Jul. 19, 202119,821.4019,821.4019,605.9019,726.5019,726.5025,170,650,000
Jul. 16, 202120,203.5020,206.8019,976.0019,985.5019,985.5017,405,810,000
Jul. 15, 202120,128.3020,214.6020,092.9020,183.7020,183.7017,127,830,000
Jul. 14, 202120,307.9020,316.3020,130.6020,147.2020,147.2017,473,470,000
Jul. 13, 202120,274.2020,316.8020,250.8020,270.7020,270.7016,577,930,000
Jul. 12, 202120,259.9020,283.1020,226.5020,233.1020,233.1017,375,520,000
Jul. 09, 202120,136.4020,265.2020,132.9020,258.0020,258.0015,280,700,000
Jul. 08, 202120,101.7020,117.6019,980.3020,061.2020,061.2019,778,550,000
Jul. 07, 202120,315.4020,381.7020,234.2020,290.6020,290.6019,180,230,000
Jul. 06, 202120,303.7020,307.4020,175.0020,300.0020,300.0023,196,990,000
Jul. 05, 202120,249.2020,291.3020,202.7020,281.5020,281.507,644,060,000
Jul. 02, 202120,267.2020,338.5020,185.4020,226.1020,226.1018,282,710,000
Jun. 30, 202120,155.9020,182.5020,093.8020,165.6020,165.6019,764,910,000
Jun. 29, 202120,171.7020,214.4020,148.0020,171.0020,171.0018,583,940,000
Jun. 28, 202120,273.6020,273.6020,113.5020,145.3020,145.3018,115,080,000
Jun. 25, 202120,230.8020,240.2020,146.4020,230.3020,230.3017,923,220,000
Jun. 24, 202120,241.4020,257.8020,176.4020,215.1020,215.1015,985,620,000
Jun. 23, 202120,226.3020,226.3020,154.6020,164.4020,164.4019,986,660,000
Jun. 22, 202120,188.6020,244.2020,110.1020,200.7020,200.7021,124,090,000
Jun. 21, 202120,067.4020,222.6020,013.9020,156.4020,156.4020,046,140,000
Jun. 18, 202120,024.9020,123.0019,978.3019,999.6019,999.6047,751,700,000
Jun. 17, 202120,204.3020,246.6020,083.8020,144.0020,144.0027,032,000,000
Jun. 16, 202120,231.8020,295.2020,194.7020,231.0020,231.0022,701,410,000
Jun. 15, 202120,202.8020,269.9020,198.4020,231.3020,231.3022,129,950,000
Jun. 14, 202120,118.6020,163.5020,102.3020,157.7020,157.7027,689,370,000
Jun. 11, 202120,099.3020,155.9020,075.4020,138.4020,138.4016,474,560,000
Jun. 10, 202120,066.8020,081.1019,969.7020,049.5020,049.5021,399,760,000
Jun. 09, 202120,046.3020,047.1019,960.9020,002.3020,002.3021,709,320,000
Jun. 08, 202120,052.7020,106.2020,006.8020,065.9020,065.9024,651,010,000
Jun. 07, 202120,053.8020,067.2019,994.6020,035.3020,035.3024,118,990,000
Jun. 04, 202120,028.1020,050.4019,973.2020,029.2020,029.2019,128,580,000
Jun. 03, 202119,941.1020,011.1019,906.8019,941.4019,941.4025,096,000,000
Jun. 02, 202120,043.1020,043.1019,940.4019,971.2019,971.2025,131,520,000
Jun. 01, 202119,909.1020,022.1019,909.1019,976.0019,976.0028,335,860,000
May 31, 202119,905.8019,909.6019,705.8019,731.0019,731.0010,225,700,000
May 28, 202119,876.5019,904.8019,841.0019,852.2019,852.2022,700,180,000
May 27, 202119,768.1019,835.3019,752.5019,774.4019,774.4046,507,910,000
May 26, 202119,654.2019,763.7019,634.6019,745.5019,745.5022,818,630,000
May 25, 202119,621.3019,679.9019,553.8019,564.1019,564.1023,215,580,000
May 21, 202119,614.8019,614.8019,507.8019,527.3019,527.3017,195,750,000
May 20, 202119,444.7019,582.4019,420.6019,543.0019,543.0021,029,110,000
May 19, 202119,348.2019,440.5019,224.2019,417.0019,417.0027,184,490,000
May 18, 202119,477.1019,556.9019,414.1019,507.1019,507.1020,365,530,000
May 17, 202119,341.9019,475.5019,320.1019,474.7019,474.7024,678,270,000
May 14, 202119,206.2019,393.3019,202.7019,366.7019,366.7022,857,010,000
May 13, 202119,100.8019,210.0019,064.0019,135.8019,135.8023,906,360,000
May 12, 202119,216.3019,259.0019,067.7019,107.8019,107.8024,614,200,000
May 11, 202119,185.5019,295.6019,090.3019,274.0019,274.0026,860,130,000
May 10, 202119,503.6019,543.9019,361.9019,361.9019,361.9027,298,850,000
May 07, 202119,330.8019,491.5019,317.3019,472.7019,472.7024,944,460,000
May 06, 202119,313.3019,320.3019,181.9019,291.0019,291.0024,441,780,000
May 05, 202119,259.1019,340.3019,219.1019,310.7019,310.7024,633,120,000
May 04, 202119,207.2019,231.2019,052.4019,188.0019,188.0022,774,850,000
May 03, 202119,193.6019,276.1019,193.6019,213.2019,213.2018,582,080,000
Apr. 30, 202119,196.5019,227.4019,085.0019,108.3019,108.3019,939,820,000
Apr. 29, 202119,413.5019,439.8019,221.7019,255.9019,255.9019,864,100,000
Apr. 28, 202119,235.9019,403.5019,217.6019,357.0019,357.0019,169,260,000
Apr. 27, 202119,205.5019,241.6019,123.4019,175.1019,175.1018,447,670,000
Apr. 26, 202119,109.9019,186.8019,104.9019,170.6019,170.6019,157,010,000
Apr. 23, 202119,056.0019,126.1019,033.5019,102.3019,102.3017,063,460,000
Apr. 22, 202119,148.4019,148.4018,988.7019,031.6019,031.6017,167,730,000
Apr. 21, 202119,022.9019,152.8019,022.9019,143.3019,143.3016,859,050,000
Apr. 20, 202119,106.7019,119.7018,967.1019,040.8019,040.8019,804,310,000
Apr. 19, 202119,341.2019,364.6019,180.0019,204.4019,204.4019,288,620,000
Apr. 16, 202119,380.7019,380.7019,293.8019,351.3019,351.3023,840,730,000
Apr. 15, 202119,253.0019,337.2019,249.7019,321.9019,321.9020,297,130,000
Apr. 14, 202119,263.6019,312.3019,163.4019,171.7019,171.7020,508,260,000
Apr. 13, 202119,249.3019,256.4019,182.0019,203.7019,203.7022,151,180,000
Apr. 12, 202119,220.1019,252.8019,161.7019,201.3019,201.3022,801,300,000
Apr. 09, 202119,183.3019,228.0019,157.3019,228.0019,228.0018,370,210,000
Apr. 08, 202119,157.0019,228.9019,089.1019,228.9019,228.9022,540,860,000
Apr. 07, 202119,138.2019,178.0019,099.2019,129.1019,129.1021,545,950,000
Apr. 06, 202119,083.3019,153.0019,058.9019,104.1019,104.1020,625,590,000
Apr. 05, 202119,062.3019,082.7019,017.3019,026.8019,026.8021,480,560,000
Apr. 01, 202118,799.9018,993.8018,772.7018,990.3018,990.3021,602,570,000
Mar. 31, 202118,727.3018,786.8018,687.9018,700.7018,700.7027,225,650,000
Mar. 30, 202118,647.7018,733.7018,606.6018,705.6018,705.6020,111,350,000
Mar. 29, 202118,707.7018,760.0018,613.9018,719.2018,719.2023,651,160,000
Mar. 26, 202118,683.4018,758.6018,591.2018,752.6018,752.6022,138,420,000
Mar. 25, 202118,553.3018,674.6018,460.6018,651.1018,651.1025,814,660,000
Mar. 24, 202118,744.4018,789.8018,626.4018,628.3018,628.3023,778,980,000
Mar. 23, 202118,791.7018,824.7018,642.5018,669.8018,669.8025,257,680,000
Mar. 22, 202118,838.4018,852.4018,772.6018,815.1018,815.1021,104,390,000
Mar. 19, 202118,836.7018,883.7018,721.7018,854.0018,854.0060,253,880,000
Mar. 18, 202118,924.0018,989.6018,813.3018,836.5018,836.5026,649,500,000
Mar. 17, 202118,840.8019,037.1018,820.9018,983.1018,983.1027,125,070,000
Mar. 16, 202118,974.2018,974.2018,854.7018,874.0018,874.0026,400,880,000
Mar. 15, 202118,910.1018,964.3018,808.5018,954.8018,954.8026,561,410,000
Mar. 12, 202118,794.4018,853.2018,725.6018,851.3018,851.3025,409,920,000
Mar. 11, 202118,815.1018,881.2018,778.8018,844.6018,844.6026,004,220,000
Mar. 10, 202118,702.9018,761.9018,602.6018,690.0018,690.0024,292,390,000
Mar. 09, 202118,565.4018,711.6018,556.3018,599.2018,599.2030,391,240,000
Mar. 08, 202118,404.1018,595.7018,353.4018,457.8018,457.8032,855,800,000
Mar. 05, 202118,250.5018,406.5017,998.3018,381.0018,381.0032,750,080,000
Mar. 04, 202118,281.7018,354.5017,950.8018,125.7018,125.7033,445,570,000
Mar. 03, 202118,427.5018,437.3018,248.3018,320.7018,320.7026,912,490,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...