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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 23, 2021 | 20,163.20 | 20,203.60 | 20,146.60 | 20,188.40 | 20,188.40 | 14,476,270,000 |
| Jul. 22, 2021 | 20,098.70 | 20,117.30 | 20,040.20 | 20,097.50 | 20,097.50 | 14,124,640,000 |
| Jul. 21, 2021 | 20,012.70 | 20,144.60 | 20,012.70 | 20,110.10 | 20,110.10 | 16,113,490,000 |
| Jul. 20, 2021 | 19,762.70 | 19,983.90 | 19,714.70 | 19,942.70 | 19,942.70 | 17,594,200,000 |
| Jul. 19, 2021 | 19,821.40 | 19,821.40 | 19,605.90 | 19,726.50 | 19,726.50 | 25,170,650,000 |
| Jul. 16, 2021 | 20,203.50 | 20,206.80 | 19,976.00 | 19,985.50 | 19,985.50 | 17,405,810,000 |
| Jul. 15, 2021 | 20,128.30 | 20,214.60 | 20,092.90 | 20,183.70 | 20,183.70 | 17,127,830,000 |
| Jul. 14, 2021 | 20,307.90 | 20,316.30 | 20,130.60 | 20,147.20 | 20,147.20 | 17,473,470,000 |
| Jul. 13, 2021 | 20,274.20 | 20,316.80 | 20,250.80 | 20,270.70 | 20,270.70 | 16,577,930,000 |
| Jul. 12, 2021 | 20,259.90 | 20,283.10 | 20,226.50 | 20,233.10 | 20,233.10 | 17,375,520,000 |
| Jul. 09, 2021 | 20,136.40 | 20,265.20 | 20,132.90 | 20,258.00 | 20,258.00 | 15,280,700,000 |
| Jul. 08, 2021 | 20,101.70 | 20,117.60 | 19,980.30 | 20,061.20 | 20,061.20 | 19,778,550,000 |
| Jul. 07, 2021 | 20,315.40 | 20,381.70 | 20,234.20 | 20,290.60 | 20,290.60 | 19,180,230,000 |
| Jul. 06, 2021 | 20,303.70 | 20,307.40 | 20,175.00 | 20,300.00 | 20,300.00 | 23,196,990,000 |
| Jul. 05, 2021 | 20,249.20 | 20,291.30 | 20,202.70 | 20,281.50 | 20,281.50 | 7,644,060,000 |
| Jul. 02, 2021 | 20,267.20 | 20,338.50 | 20,185.40 | 20,226.10 | 20,226.10 | 18,282,710,000 |
| Jun. 30, 2021 | 20,155.90 | 20,182.50 | 20,093.80 | 20,165.60 | 20,165.60 | 19,764,910,000 |
| Jun. 29, 2021 | 20,171.70 | 20,214.40 | 20,148.00 | 20,171.00 | 20,171.00 | 18,583,940,000 |
| Jun. 28, 2021 | 20,273.60 | 20,273.60 | 20,113.50 | 20,145.30 | 20,145.30 | 18,115,080,000 |
| Jun. 25, 2021 | 20,230.80 | 20,240.20 | 20,146.40 | 20,230.30 | 20,230.30 | 17,923,220,000 |
| Jun. 24, 2021 | 20,241.40 | 20,257.80 | 20,176.40 | 20,215.10 | 20,215.10 | 15,985,620,000 |
| Jun. 23, 2021 | 20,226.30 | 20,226.30 | 20,154.60 | 20,164.40 | 20,164.40 | 19,986,660,000 |
| Jun. 22, 2021 | 20,188.60 | 20,244.20 | 20,110.10 | 20,200.70 | 20,200.70 | 21,124,090,000 |
| Jun. 21, 2021 | 20,067.40 | 20,222.60 | 20,013.90 | 20,156.40 | 20,156.40 | 20,046,140,000 |
| Jun. 18, 2021 | 20,024.90 | 20,123.00 | 19,978.30 | 19,999.60 | 19,999.60 | 47,751,700,000 |
| Jun. 17, 2021 | 20,204.30 | 20,246.60 | 20,083.80 | 20,144.00 | 20,144.00 | 27,032,000,000 |
| Jun. 16, 2021 | 20,231.80 | 20,295.20 | 20,194.70 | 20,231.00 | 20,231.00 | 22,701,410,000 |
| Jun. 15, 2021 | 20,202.80 | 20,269.90 | 20,198.40 | 20,231.30 | 20,231.30 | 22,129,950,000 |
| Jun. 14, 2021 | 20,118.60 | 20,163.50 | 20,102.30 | 20,157.70 | 20,157.70 | 27,689,370,000 |
| Jun. 11, 2021 | 20,099.30 | 20,155.90 | 20,075.40 | 20,138.40 | 20,138.40 | 16,474,560,000 |
| Jun. 10, 2021 | 20,066.80 | 20,081.10 | 19,969.70 | 20,049.50 | 20,049.50 | 21,399,760,000 |
| Jun. 09, 2021 | 20,046.30 | 20,047.10 | 19,960.90 | 20,002.30 | 20,002.30 | 21,709,320,000 |
| Jun. 08, 2021 | 20,052.70 | 20,106.20 | 20,006.80 | 20,065.90 | 20,065.90 | 24,651,010,000 |
| Jun. 07, 2021 | 20,053.80 | 20,067.20 | 19,994.60 | 20,035.30 | 20,035.30 | 24,118,990,000 |
| Jun. 04, 2021 | 20,028.10 | 20,050.40 | 19,973.20 | 20,029.20 | 20,029.20 | 19,128,580,000 |
| Jun. 03, 2021 | 19,941.10 | 20,011.10 | 19,906.80 | 19,941.40 | 19,941.40 | 25,096,000,000 |
| Jun. 02, 2021 | 20,043.10 | 20,043.10 | 19,940.40 | 19,971.20 | 19,971.20 | 25,131,520,000 |
| Jun. 01, 2021 | 19,909.10 | 20,022.10 | 19,909.10 | 19,976.00 | 19,976.00 | 28,335,860,000 |
| May 31, 2021 | 19,905.80 | 19,909.60 | 19,705.80 | 19,731.00 | 19,731.00 | 10,225,700,000 |
| May 28, 2021 | 19,876.50 | 19,904.80 | 19,841.00 | 19,852.20 | 19,852.20 | 22,700,180,000 |
| May 27, 2021 | 19,768.10 | 19,835.30 | 19,752.50 | 19,774.40 | 19,774.40 | 46,507,910,000 |
| May 26, 2021 | 19,654.20 | 19,763.70 | 19,634.60 | 19,745.50 | 19,745.50 | 22,818,630,000 |
| May 25, 2021 | 19,621.30 | 19,679.90 | 19,553.80 | 19,564.10 | 19,564.10 | 23,215,580,000 |
| May 21, 2021 | 19,614.80 | 19,614.80 | 19,507.80 | 19,527.30 | 19,527.30 | 17,195,750,000 |
| May 20, 2021 | 19,444.70 | 19,582.40 | 19,420.60 | 19,543.00 | 19,543.00 | 21,029,110,000 |
| May 19, 2021 | 19,348.20 | 19,440.50 | 19,224.20 | 19,417.00 | 19,417.00 | 27,184,490,000 |
| May 18, 2021 | 19,477.10 | 19,556.90 | 19,414.10 | 19,507.10 | 19,507.10 | 20,365,530,000 |
| May 17, 2021 | 19,341.90 | 19,475.50 | 19,320.10 | 19,474.70 | 19,474.70 | 24,678,270,000 |
| May 14, 2021 | 19,206.20 | 19,393.30 | 19,202.70 | 19,366.70 | 19,366.70 | 22,857,010,000 |
| May 13, 2021 | 19,100.80 | 19,210.00 | 19,064.00 | 19,135.80 | 19,135.80 | 23,906,360,000 |
| May 12, 2021 | 19,216.30 | 19,259.00 | 19,067.70 | 19,107.80 | 19,107.80 | 24,614,200,000 |
| May 11, 2021 | 19,185.50 | 19,295.60 | 19,090.30 | 19,274.00 | 19,274.00 | 26,860,130,000 |
| May 10, 2021 | 19,503.60 | 19,543.90 | 19,361.90 | 19,361.90 | 19,361.90 | 27,298,850,000 |
| May 07, 2021 | 19,330.80 | 19,491.50 | 19,317.30 | 19,472.70 | 19,472.70 | 24,944,460,000 |
| May 06, 2021 | 19,313.30 | 19,320.30 | 19,181.90 | 19,291.00 | 19,291.00 | 24,441,780,000 |
| May 05, 2021 | 19,259.10 | 19,340.30 | 19,219.10 | 19,310.70 | 19,310.70 | 24,633,120,000 |
| May 04, 2021 | 19,207.20 | 19,231.20 | 19,052.40 | 19,188.00 | 19,188.00 | 22,774,850,000 |
| May 03, 2021 | 19,193.60 | 19,276.10 | 19,193.60 | 19,213.20 | 19,213.20 | 18,582,080,000 |
| Apr. 30, 2021 | 19,196.50 | 19,227.40 | 19,085.00 | 19,108.30 | 19,108.30 | 19,939,820,000 |
| Apr. 29, 2021 | 19,413.50 | 19,439.80 | 19,221.70 | 19,255.90 | 19,255.90 | 19,864,100,000 |
| Apr. 28, 2021 | 19,235.90 | 19,403.50 | 19,217.60 | 19,357.00 | 19,357.00 | 19,169,260,000 |
| Apr. 27, 2021 | 19,205.50 | 19,241.60 | 19,123.40 | 19,175.10 | 19,175.10 | 18,447,670,000 |
| Apr. 26, 2021 | 19,109.90 | 19,186.80 | 19,104.90 | 19,170.60 | 19,170.60 | 19,157,010,000 |
| Apr. 23, 2021 | 19,056.00 | 19,126.10 | 19,033.50 | 19,102.30 | 19,102.30 | 17,063,460,000 |
| Apr. 22, 2021 | 19,148.40 | 19,148.40 | 18,988.70 | 19,031.60 | 19,031.60 | 17,167,730,000 |
| Apr. 21, 2021 | 19,022.90 | 19,152.80 | 19,022.90 | 19,143.30 | 19,143.30 | 16,859,050,000 |
| Apr. 20, 2021 | 19,106.70 | 19,119.70 | 18,967.10 | 19,040.80 | 19,040.80 | 19,804,310,000 |
| Apr. 19, 2021 | 19,341.20 | 19,364.60 | 19,180.00 | 19,204.40 | 19,204.40 | 19,288,620,000 |
| Apr. 16, 2021 | 19,380.70 | 19,380.70 | 19,293.80 | 19,351.30 | 19,351.30 | 23,840,730,000 |
| Apr. 15, 2021 | 19,253.00 | 19,337.20 | 19,249.70 | 19,321.90 | 19,321.90 | 20,297,130,000 |
| Apr. 14, 2021 | 19,263.60 | 19,312.30 | 19,163.40 | 19,171.70 | 19,171.70 | 20,508,260,000 |
| Apr. 13, 2021 | 19,249.30 | 19,256.40 | 19,182.00 | 19,203.70 | 19,203.70 | 22,151,180,000 |
| Apr. 12, 2021 | 19,220.10 | 19,252.80 | 19,161.70 | 19,201.30 | 19,201.30 | 22,801,300,000 |
| Apr. 09, 2021 | 19,183.30 | 19,228.00 | 19,157.30 | 19,228.00 | 19,228.00 | 18,370,210,000 |
| Apr. 08, 2021 | 19,157.00 | 19,228.90 | 19,089.10 | 19,228.90 | 19,228.90 | 22,540,860,000 |
| Apr. 07, 2021 | 19,138.20 | 19,178.00 | 19,099.20 | 19,129.10 | 19,129.10 | 21,545,950,000 |
| Apr. 06, 2021 | 19,083.30 | 19,153.00 | 19,058.90 | 19,104.10 | 19,104.10 | 20,625,590,000 |
| Apr. 05, 2021 | 19,062.30 | 19,082.70 | 19,017.30 | 19,026.80 | 19,026.80 | 21,480,560,000 |
| Apr. 01, 2021 | 18,799.90 | 18,993.80 | 18,772.70 | 18,990.30 | 18,990.30 | 21,602,570,000 |
| Mar. 31, 2021 | 18,727.30 | 18,786.80 | 18,687.90 | 18,700.70 | 18,700.70 | 27,225,650,000 |
| Mar. 30, 2021 | 18,647.70 | 18,733.70 | 18,606.60 | 18,705.60 | 18,705.60 | 20,111,350,000 |
| Mar. 29, 2021 | 18,707.70 | 18,760.00 | 18,613.90 | 18,719.20 | 18,719.20 | 23,651,160,000 |
| Mar. 26, 2021 | 18,683.40 | 18,758.60 | 18,591.20 | 18,752.60 | 18,752.60 | 22,138,420,000 |
| Mar. 25, 2021 | 18,553.30 | 18,674.60 | 18,460.60 | 18,651.10 | 18,651.10 | 25,814,660,000 |
| Mar. 24, 2021 | 18,744.40 | 18,789.80 | 18,626.40 | 18,628.30 | 18,628.30 | 23,778,980,000 |
| Mar. 23, 2021 | 18,791.70 | 18,824.70 | 18,642.50 | 18,669.80 | 18,669.80 | 25,257,680,000 |
| Mar. 22, 2021 | 18,838.40 | 18,852.40 | 18,772.60 | 18,815.10 | 18,815.10 | 21,104,390,000 |
| Mar. 19, 2021 | 18,836.70 | 18,883.70 | 18,721.70 | 18,854.00 | 18,854.00 | 60,253,880,000 |
| Mar. 18, 2021 | 18,924.00 | 18,989.60 | 18,813.30 | 18,836.50 | 18,836.50 | 26,649,500,000 |
| Mar. 17, 2021 | 18,840.80 | 19,037.10 | 18,820.90 | 18,983.10 | 18,983.10 | 27,125,070,000 |
| Mar. 16, 2021 | 18,974.20 | 18,974.20 | 18,854.70 | 18,874.00 | 18,874.00 | 26,400,880,000 |
| Mar. 15, 2021 | 18,910.10 | 18,964.30 | 18,808.50 | 18,954.80 | 18,954.80 | 26,561,410,000 |
| Mar. 12, 2021 | 18,794.40 | 18,853.20 | 18,725.60 | 18,851.30 | 18,851.30 | 25,409,920,000 |
| Mar. 11, 2021 | 18,815.10 | 18,881.20 | 18,778.80 | 18,844.60 | 18,844.60 | 26,004,220,000 |
| Mar. 10, 2021 | 18,702.90 | 18,761.90 | 18,602.60 | 18,690.00 | 18,690.00 | 24,292,390,000 |
| Mar. 09, 2021 | 18,565.40 | 18,711.60 | 18,556.30 | 18,599.20 | 18,599.20 | 30,391,240,000 |
| Mar. 08, 2021 | 18,404.10 | 18,595.70 | 18,353.40 | 18,457.80 | 18,457.80 | 32,855,800,000 |
| Mar. 05, 2021 | 18,250.50 | 18,406.50 | 17,998.30 | 18,381.00 | 18,381.00 | 32,750,080,000 |
| Mar. 04, 2021 | 18,281.70 | 18,354.50 | 17,950.80 | 18,125.70 | 18,125.70 | 33,445,570,000 |
| Mar. 03, 2021 | 18,427.50 | 18,437.30 | 18,248.30 | 18,320.70 | 18,320.70 | 26,912,490,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
