^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 07, 202013,937.9214,062.7113,571.4813,614.1413,614.14400,917,884
Apr. 06, 202013,362.4013,603.0013,300.1013,592.7013,592.70386,784,300
Apr. 03, 202013,108.3013,171.2012,829.4012,938.3012,938.30354,988,900
Apr. 02, 202012,946.6013,248.6012,921.0013,097.8013,097.80446,041,600
Apr. 01, 202012,966.8013,138.1012,814.0012,876.4012,876.40373,013,200
Mar. 31, 202013,083.9013,557.6013,083.9013,378.8013,378.80498,993,900
Mar. 30, 202012,780.9013,048.4012,549.0013,038.5013,038.50388,246,500
Mar. 27, 202012,942.9012,963.6012,630.3012,687.7012,687.70453,378,000
Mar. 26, 202013,154.1013,592.3013,138.3013,371.2013,371.20471,047,400
Mar. 25, 202012,588.1013,690.4012,496.3013,139.2013,139.20553,126,800
Mar. 24, 202011,909.7012,588.3011,823.9012,571.1012,571.10489,332,500
Mar. 23, 202011,802.8011,870.6011,172.7011,228.5011,228.50473,241,500
Mar. 20, 202012,335.7012,670.8011,809.4011,851.8011,851.80727,890,300
Mar. 19, 202011,657.3012,294.4011,361.3012,170.5012,170.50531,586,300
Mar. 18, 202012,197.7012,500.0011,384.1011,721.4011,721.40589,437,000
Mar. 17, 202012,525.3013,114.5012,322.7012,685.2012,685.20618,745,200
Mar. 16, 202012,648.7012,851.7011,883.7012,360.4012,360.40525,668,300
Mar. 13, 202013,161.6013,716.3012,608.3013,716.3013,716.30669,328,700
Mar. 12, 202013,611.8013,611.8012,451.1012,508.5012,508.50678,332,900
Mar. 11, 202014,639.7014,714.2014,185.2014,270.1014,270.10468,990,900
Mar. 10, 202015,019.0015,048.8014,481.9014,958.1014,958.10571,001,300
Mar. 09, 202015,221.8015,240.3014,498.3014,514.2014,514.20559,227,400
Mar. 06, 202016,222.1016,261.5016,015.8016,175.0016,175.00374,703,800
Mar. 05, 202016,541.6016,684.9016,456.7016,554.0016,554.00313,012,300
Mar. 04, 202016,659.9016,779.5016,539.4016,779.5016,779.50273,718,600
Mar. 03, 202016,674.9016,798.2016,378.3016,423.6016,423.60393,127,900
Mar. 02, 202016,325.0016,566.7016,166.3016,553.3016,553.30374,721,500
Feb. 28, 202016,184.4016,276.9015,896.4016,263.1016,263.10590,219,300
Feb. 27, 202016,803.4016,816.2016,456.8016,717.4016,717.40232,685,900
Feb. 26, 202017,140.9017,304.6017,029.9017,041.9017,041.90303,632,000
Feb. 25, 202017,560.5017,586.8017,124.9017,177.4017,177.40303,245,600
Feb. 24, 202017,608.9017,608.9017,463.1017,562.7017,562.70310,120,500
Feb. 21, 202017,936.5017,949.8017,833.1017,843.5017,843.50271,260,900
Feb. 20, 202017,911.6017,970.5017,860.6017,944.1017,944.10248,798,000
Feb. 19, 202017,887.6017,933.2017,851.3017,925.4017,925.40215,953,000
Feb. 18, 202017,818.9017,871.3017,812.5017,858.3017,858.30294,361,000
Feb. 14, 202017,811.3017,848.5017,798.6017,848.4017,848.40222,706,800
Feb. 13, 202017,764.1017,829.2017,750.8017,821.2017,821.20255,696,600
Feb. 12, 202017,873.1017,873.1017,812.0017,832.9017,832.90246,203,500
Feb. 11, 202017,783.6017,822.2017,769.3017,777.1017,777.10199,302,100
Feb. 10, 202017,646.6017,743.6017,646.6017,740.6017,740.60210,735,600
Feb. 07, 202017,705.4017,716.7017,633.0017,655.5017,655.50209,827,800
Feb. 06, 202017,686.1017,758.5017,670.6017,757.5017,757.50199,327,500
Feb. 05, 202017,629.4017,674.0017,606.1017,651.6017,651.60223,399,700
Feb. 04, 202017,504.6017,548.8017,493.8017,512.7017,512.70235,045,300
Feb. 03, 202017,351.0017,441.6017,351.0017,379.8017,379.80196,331,500
Jan. 31, 202017,442.3017,450.7017,272.7017,318.5017,318.50239,157,000
Jan. 30, 202017,429.6017,502.9017,395.9017,490.6017,490.60191,070,300
Jan. 29, 202017,547.5017,561.9017,496.7017,511.8017,511.80169,412,800
Jan. 28, 202017,475.0017,519.0017,456.1017,500.9017,500.90198,139,800
Jan. 27, 202017,376.8017,466.1017,360.0017,442.5017,442.50203,774,000
Jan. 24, 202017,629.4017,646.4017,514.7017,565.3017,565.30193,689,100
Jan. 23, 202017,564.8017,621.8017,540.8017,621.8017,621.80330,914,300
Jan. 22, 202017,570.3017,666.5017,558.0017,599.9017,599.90213,329,700
Jan. 21, 202017,551.5017,589.5017,536.3017,572.3017,572.30241,563,100
Jan. 20, 202017,548.1017,620.2017,538.4017,597.4017,597.40111,821,100
Jan. 17, 202017,507.7017,572.2017,502.4017,559.0017,559.00224,673,300
Jan. 16, 202017,443.5017,489.6017,438.5017,484.8017,484.80261,420,600
Jan. 15, 202017,364.8017,421.7017,345.1017,415.2017,415.20207,645,200
Jan. 14, 202017,288.6017,356.5017,281.3017,352.9017,352.90235,495,600
Jan. 13, 202017,237.6017,301.8017,198.9017,293.4017,293.40268,086,800
Jan. 10, 202017,223.2017,254.1017,187.2017,234.5017,234.50192,514,100
Jan. 09, 202017,205.9017,255.5017,201.3017,235.6017,235.60222,501,200
Jan. 08, 202017,172.7017,229.9017,164.6017,167.8017,167.80246,980,100
Jan. 07, 202017,119.6017,178.0017,110.3017,168.1017,168.10171,935,800
Jan. 06, 202017,042.3017,105.5017,041.2017,105.5017,105.50195,351,800
Jan. 03, 202017,054.8017,105.7017,033.2017,066.1017,066.10185,492,100
Jan. 02, 202017,131.6017,164.6017,043.5017,100.0017,100.00156,213,500
Dec. 31, 201917,052.4017,079.5017,027.4017,063.4017,063.40155,098,600
Dec. 30, 201917,159.6017,159.6017,066.6017,098.6017,098.60128,084,900
Dec. 27, 201917,216.2017,230.6017,145.0017,168.2017,168.20134,796,700
Dec. 24, 201917,132.8017,180.2017,095.2017,180.2017,180.2093,195,000
Dec. 23, 201917,149.0017,166.4017,102.3017,128.7017,128.70162,520,400
Dec. 20, 201917,078.7017,166.0017,078.7017,118.4017,118.40465,801,000
Dec. 19, 201917,036.7017,079.0017,015.4017,064.0017,064.00207,784,300
Dec. 18, 201917,047.0017,051.7017,004.5017,032.0017,032.00248,873,100
Dec. 17, 201917,065.7017,088.0017,032.3017,075.2017,075.20206,814,500
Dec. 16, 201917,043.8017,095.5017,036.1017,056.4017,056.40205,035,700
Dec. 13, 201916,956.1017,036.8016,930.0017,003.1017,003.10296,508,900
Dec. 12, 201916,951.6017,031.9016,946.2016,946.9016,946.90242,569,600
Dec. 11, 201916,968.2017,006.0016,915.2016,939.6016,939.60191,719,000
Dec. 10, 201916,947.1016,967.5016,906.6016,950.7016,950.70187,213,300
Dec. 09, 201916,986.7017,003.4016,934.7016,950.9016,950.90194,556,800
Dec. 06, 201916,937.4017,023.3016,930.0016,997.0016,997.00183,338,400
Dec. 05, 201916,886.8016,886.8016,817.0016,854.9016,854.90227,230,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...