Mail

^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 07, 2020	13,937.92	14,062.71	13,571.48	13,614.14	13,614.14	400,917,884
Apr. 06, 2020	13,362.40	13,603.00	13,300.10	13,592.70	13,592.70	386,784,300
Apr. 03, 2020	13,108.30	13,171.20	12,829.40	12,938.30	12,938.30	354,988,900
Apr. 02, 2020	12,946.60	13,248.60	12,921.00	13,097.80	13,097.80	446,041,600
Apr. 01, 2020	12,966.80	13,138.10	12,814.00	12,876.40	12,876.40	373,013,200
Mar. 31, 2020	13,083.90	13,557.60	13,083.90	13,378.80	13,378.80	498,993,900
Mar. 30, 2020	12,780.90	13,048.40	12,549.00	13,038.50	13,038.50	388,246,500
Mar. 27, 2020	12,942.90	12,963.60	12,630.30	12,687.70	12,687.70	453,378,000
Mar. 26, 2020	13,154.10	13,592.30	13,138.30	13,371.20	13,371.20	471,047,400
Mar. 25, 2020	12,588.10	13,690.40	12,496.30	13,139.20	13,139.20	553,126,800
Mar. 24, 2020	11,909.70	12,588.30	11,823.90	12,571.10	12,571.10	489,332,500
Mar. 23, 2020	11,802.80	11,870.60	11,172.70	11,228.50	11,228.50	473,241,500
Mar. 20, 2020	12,335.70	12,670.80	11,809.40	11,851.80	11,851.80	727,890,300
Mar. 19, 2020	11,657.30	12,294.40	11,361.30	12,170.50	12,170.50	531,586,300
Mar. 18, 2020	12,197.70	12,500.00	11,384.10	11,721.40	11,721.40	589,437,000
Mar. 17, 2020	12,525.30	13,114.50	12,322.70	12,685.20	12,685.20	618,745,200
Mar. 16, 2020	12,648.70	12,851.70	11,883.70	12,360.40	12,360.40	525,668,300
Mar. 13, 2020	13,161.60	13,716.30	12,608.30	13,716.30	13,716.30	669,328,700
Mar. 12, 2020	13,611.80	13,611.80	12,451.10	12,508.50	12,508.50	678,332,900
Mar. 11, 2020	14,639.70	14,714.20	14,185.20	14,270.10	14,270.10	468,990,900
Mar. 10, 2020	15,019.00	15,048.80	14,481.90	14,958.10	14,958.10	571,001,300
Mar. 09, 2020	15,221.80	15,240.30	14,498.30	14,514.20	14,514.20	559,227,400
Mar. 06, 2020	16,222.10	16,261.50	16,015.80	16,175.00	16,175.00	374,703,800
Mar. 05, 2020	16,541.60	16,684.90	16,456.70	16,554.00	16,554.00	313,012,300
Mar. 04, 2020	16,659.90	16,779.50	16,539.40	16,779.50	16,779.50	273,718,600
Mar. 03, 2020	16,674.90	16,798.20	16,378.30	16,423.60	16,423.60	393,127,900
Mar. 02, 2020	16,325.00	16,566.70	16,166.30	16,553.30	16,553.30	374,721,500
Feb. 28, 2020	16,184.40	16,276.90	15,896.40	16,263.10	16,263.10	590,219,300
Feb. 27, 2020	16,803.40	16,816.20	16,456.80	16,717.40	16,717.40	232,685,900
Feb. 26, 2020	17,140.90	17,304.60	17,029.90	17,041.90	17,041.90	303,632,000
Feb. 25, 2020	17,560.50	17,586.80	17,124.90	17,177.40	17,177.40	303,245,600
Feb. 24, 2020	17,608.90	17,608.90	17,463.10	17,562.70	17,562.70	310,120,500
Feb. 21, 2020	17,936.50	17,949.80	17,833.10	17,843.50	17,843.50	271,260,900
Feb. 20, 2020	17,911.60	17,970.50	17,860.60	17,944.10	17,944.10	248,798,000
Feb. 19, 2020	17,887.60	17,933.20	17,851.30	17,925.40	17,925.40	215,953,000
Feb. 18, 2020	17,818.90	17,871.30	17,812.50	17,858.30	17,858.30	294,361,000
Feb. 14, 2020	17,811.30	17,848.50	17,798.60	17,848.40	17,848.40	222,706,800
Feb. 13, 2020	17,764.10	17,829.20	17,750.80	17,821.20	17,821.20	255,696,600
Feb. 12, 2020	17,873.10	17,873.10	17,812.00	17,832.90	17,832.90	246,203,500
Feb. 11, 2020	17,783.60	17,822.20	17,769.30	17,777.10	17,777.10	199,302,100
Feb. 10, 2020	17,646.60	17,743.60	17,646.60	17,740.60	17,740.60	210,735,600
Feb. 07, 2020	17,705.40	17,716.70	17,633.00	17,655.50	17,655.50	209,827,800
Feb. 06, 2020	17,686.10	17,758.50	17,670.60	17,757.50	17,757.50	199,327,500
Feb. 05, 2020	17,629.40	17,674.00	17,606.10	17,651.60	17,651.60	223,399,700
Feb. 04, 2020	17,504.60	17,548.80	17,493.80	17,512.70	17,512.70	235,045,300
Feb. 03, 2020	17,351.00	17,441.60	17,351.00	17,379.80	17,379.80	196,331,500
Jan. 31, 2020	17,442.30	17,450.70	17,272.70	17,318.50	17,318.50	239,157,000
Jan. 30, 2020	17,429.60	17,502.90	17,395.90	17,490.60	17,490.60	191,070,300
Jan. 29, 2020	17,547.50	17,561.90	17,496.70	17,511.80	17,511.80	169,412,800
Jan. 28, 2020	17,475.00	17,519.00	17,456.10	17,500.90	17,500.90	198,139,800
Jan. 27, 2020	17,376.80	17,466.10	17,360.00	17,442.50	17,442.50	203,774,000
Jan. 24, 2020	17,629.40	17,646.40	17,514.70	17,565.30	17,565.30	193,689,100
Jan. 23, 2020	17,564.80	17,621.80	17,540.80	17,621.80	17,621.80	330,914,300
Jan. 22, 2020	17,570.30	17,666.50	17,558.00	17,599.90	17,599.90	213,329,700
Jan. 21, 2020	17,551.50	17,589.50	17,536.30	17,572.30	17,572.30	241,563,100
Jan. 20, 2020	17,548.10	17,620.20	17,538.40	17,597.40	17,597.40	111,821,100
Jan. 17, 2020	17,507.70	17,572.20	17,502.40	17,559.00	17,559.00	224,673,300
Jan. 16, 2020	17,443.50	17,489.60	17,438.50	17,484.80	17,484.80	261,420,600
Jan. 15, 2020	17,364.80	17,421.70	17,345.10	17,415.20	17,415.20	207,645,200
Jan. 14, 2020	17,288.60	17,356.50	17,281.30	17,352.90	17,352.90	235,495,600
Jan. 13, 2020	17,237.60	17,301.80	17,198.90	17,293.40	17,293.40	268,086,800
Jan. 10, 2020	17,223.20	17,254.10	17,187.20	17,234.50	17,234.50	192,514,100
Jan. 09, 2020	17,205.90	17,255.50	17,201.30	17,235.60	17,235.60	222,501,200
Jan. 08, 2020	17,172.70	17,229.90	17,164.60	17,167.80	17,167.80	246,980,100
Jan. 07, 2020	17,119.60	17,178.00	17,110.30	17,168.10	17,168.10	171,935,800
Jan. 06, 2020	17,042.30	17,105.50	17,041.20	17,105.50	17,105.50	195,351,800
Jan. 03, 2020	17,054.80	17,105.70	17,033.20	17,066.10	17,066.10	185,492,100
Jan. 02, 2020	17,131.60	17,164.60	17,043.50	17,100.00	17,100.00	156,213,500
Dec. 31, 2019	17,052.40	17,079.50	17,027.40	17,063.40	17,063.40	155,098,600
Dec. 30, 2019	17,159.60	17,159.60	17,066.60	17,098.60	17,098.60	128,084,900
Dec. 27, 2019	17,216.20	17,230.60	17,145.00	17,168.20	17,168.20	134,796,700
Dec. 24, 2019	17,132.80	17,180.20	17,095.20	17,180.20	17,180.20	93,195,000
Dec. 23, 2019	17,149.00	17,166.40	17,102.30	17,128.70	17,128.70	162,520,400
Dec. 20, 2019	17,078.70	17,166.00	17,078.70	17,118.40	17,118.40	465,801,000
Dec. 19, 2019	17,036.70	17,079.00	17,015.40	17,064.00	17,064.00	207,784,300
Dec. 18, 2019	17,047.00	17,051.70	17,004.50	17,032.00	17,032.00	248,873,100
Dec. 17, 2019	17,065.70	17,088.00	17,032.30	17,075.20	17,075.20	206,814,500
Dec. 16, 2019	17,043.80	17,095.50	17,036.10	17,056.40	17,056.40	205,035,700
Dec. 13, 2019	16,956.10	17,036.80	16,930.00	17,003.10	17,003.10	296,508,900
Dec. 12, 2019	16,951.60	17,031.90	16,946.20	16,946.90	16,946.90	242,569,600
Dec. 11, 2019	16,968.20	17,006.00	16,915.20	16,939.60	16,939.60	191,719,000
Dec. 10, 2019	16,947.10	16,967.50	16,906.60	16,950.70	16,950.70	187,213,300
Dec. 09, 2019	16,986.70	17,003.40	16,934.70	16,950.90	16,950.90	194,556,800
Dec. 06, 2019	16,937.40	17,023.30	16,930.00	16,997.00	16,997.00	183,338,400
Dec. 05, 2019	16,886.80	16,886.80	16,817.00	16,854.90	16,854.90	227,230,800
Dec. 04, 2019	16,909.30	16,957.90	16,893.40	16,897.30	16,897.30	206,239,700
Dec. 03, 2019	16,900.30	16,908.50	16,853.20	16,892.20	16,892.20	220,648,800
Dec. 02, 2019	17,060.90	17,060.90	16,930.40	16,981.50	16,981.50	198,659,100
Nov. 29, 2019	17,099.20	17,117.20	17,040.20	17,040.20	17,040.20	155,880,500
Nov. 28, 2019	17,086.80	17,120.90	17,077.80	17,114.50	17,114.50	63,774,100
Nov. 27, 2019	17,046.60	17,104.30	17,023.30	17,100.60	17,100.60	176,184,000
Nov. 26, 2019	17,016.90	17,048.20	16,975.70	17,035.90	17,035.90	327,576,100
Nov. 25, 2019	16,980.60	17,048.50	16,972.70	17,032.90	17,032.90	218,539,900
Nov. 22, 2019	17,012.50	17,012.50	16,935.70	16,954.80	16,954.80	199,534,600
Nov. 21, 2019	17,019.50	17,019.50	16,950.80	16,999.20	16,999.20	236,455,800
Nov. 20, 2019	16,992.10	17,040.60	16,962.60	17,005.80	17,005.80	238,346,700
Nov. 19, 2019	17,033.90	17,033.90	16,963.90	17,011.40	17,011.40	224,995,000
Nov. 18, 2019	17,003.80	17,025.10	16,994.50	17,025.10	17,025.10	206,179,100
Nov. 15, 2019	16,982.70	17,036.00	16,978.00	17,028.50	17,028.50	189,379,400
Nov. 14, 2019	16,959.90	16,984.10	16,939.10	16,972.20	16,972.20	166,391,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...