Canada markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19,351.32+29.42 (+0.15%)
At close: 4:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 202119,380.7019,380.7019,293.8019,351.3019,351.30237,675,000
Apr. 15, 202119,253.0019,337.2019,249.7019,321.9019,321.90202,971,300
Apr. 14, 202119,263.6019,312.3019,163.4019,171.7019,171.70205,082,600
Apr. 13, 202119,249.3019,256.4019,182.0019,203.7019,203.70221,511,800
Apr. 12, 202119,220.1019,252.8019,161.7019,201.3019,201.30228,013,000
Apr. 09, 202119,183.3019,228.0019,157.3019,228.0019,228.00183,702,100
Apr. 08, 202119,157.0019,228.9019,089.1019,228.9019,228.90225,408,600
Apr. 07, 202119,138.2019,178.0019,099.2019,129.1019,129.10215,459,500
Apr. 06, 202119,083.3019,153.0019,058.9019,104.1019,104.10206,255,900
Apr. 05, 202119,062.3019,082.7019,017.3019,026.8019,026.80214,805,600
Apr. 01, 202118,799.9018,993.8018,772.7018,990.3018,990.30216,025,700
Mar. 31, 202118,727.3018,786.8018,687.9018,700.7018,700.70272,256,500
Mar. 30, 202118,647.7018,733.7018,606.6018,705.6018,705.60201,113,500
Mar. 29, 202118,707.7018,760.0018,613.9018,719.2018,719.20236,511,600
Mar. 26, 202118,683.4018,758.6018,591.2018,752.6018,752.60221,384,200
Mar. 25, 202118,553.3018,674.6018,460.6018,651.1018,651.10258,146,600
Mar. 24, 202118,744.4018,789.8018,626.4018,628.3018,628.30237,789,800
Mar. 23, 202118,791.7018,824.7018,642.5018,669.8018,669.80252,576,800
Mar. 22, 202118,838.4018,852.4018,772.6018,815.1018,815.10211,043,900
Mar. 19, 202118,836.7018,883.7018,721.7018,854.0018,854.00602,538,800
Mar. 18, 202118,924.0018,989.6018,813.3018,836.5018,836.50266,495,000
Mar. 17, 202118,840.8019,037.1018,820.9018,983.1018,983.10271,250,700
Mar. 16, 202118,974.2018,974.2018,854.7018,874.0018,874.00264,008,800
Mar. 15, 202118,910.1018,964.3018,808.5018,954.8018,954.80265,614,100
Mar. 12, 202118,794.4018,853.2018,725.6018,851.3018,851.30254,099,200
Mar. 11, 202118,815.1018,881.2018,778.8018,844.6018,844.60260,042,200
Mar. 10, 202118,702.9018,761.9018,602.6018,690.0018,690.00242,923,900
Mar. 09, 202118,565.4018,711.6018,556.3018,599.2018,599.20303,912,400
Mar. 08, 202118,404.1018,595.7018,353.4018,457.8018,457.80328,558,000
Mar. 05, 202118,250.5018,406.5017,998.3018,381.0018,381.00327,500,800
Mar. 04, 202118,281.7018,354.5017,950.8018,125.7018,125.70334,455,700
Mar. 03, 202118,427.5018,437.3018,248.3018,320.7018,320.70269,124,900
Mar. 02, 202118,340.2018,454.4018,292.3018,421.6018,421.60286,904,700
Mar. 01, 202118,249.8018,363.2018,232.8018,299.6018,299.60269,334,400
Feb. 26, 202118,203.6018,219.6017,930.0018,060.3018,060.30402,542,300
Feb. 25, 202118,462.8018,526.1018,147.1018,223.5018,223.50337,509,600
Feb. 24, 202118,341.9018,548.9018,241.9018,484.5018,484.50323,819,900
Feb. 23, 202118,307.4018,375.1018,021.9018,330.1018,330.10289,758,200
Feb. 22, 202118,347.0018,467.3018,336.2018,416.7018,416.70334,212,900
Feb. 19, 202118,316.0018,393.1018,271.4018,384.3018,384.30268,139,900
Feb. 18, 202118,304.2018,351.1018,207.2018,274.1018,274.10266,208,900
Feb. 17, 202118,346.1018,391.3018,254.3018,374.8018,374.80273,855,900
Feb. 16, 202118,514.4018,579.7018,452.5018,492.5018,492.50290,057,900
Feb. 12, 202118,381.9018,460.8018,335.8018,460.2018,460.20253,651,600
Feb. 11, 202118,463.0018,481.1018,325.5018,393.0018,393.00271,159,600
Feb. 10, 202118,494.8018,527.9018,302.1018,457.8018,457.80258,145,800
Feb. 09, 202118,369.9018,421.0018,334.5018,408.6018,408.60247,757,000
Feb. 08, 202118,236.4018,333.8018,236.4018,330.3018,330.30304,595,300
Feb. 05, 202118,110.6018,159.2018,070.7018,135.9018,135.90232,815,100
Feb. 04, 202117,954.3018,072.2017,929.7018,042.0018,042.00257,772,500
Feb. 03, 202117,906.6017,924.7017,822.2017,915.9017,915.90255,233,000
Feb. 02, 202117,755.7017,895.3017,752.9017,874.5017,874.50261,105,300
Feb. 01, 202117,527.4017,716.1017,487.7017,692.5017,692.50249,639,800
Jan. 29, 202117,615.8017,615.8017,297.8017,337.0017,337.00304,309,300
Jan. 28, 202117,571.2017,711.9017,537.1017,657.2017,657.20270,830,400
Jan. 27, 202117,688.2017,688.2017,412.2017,424.4017,424.40291,250,600
Jan. 26, 202117,945.0017,945.0017,774.4017,779.4017,779.40221,426,800
Jan. 25, 202117,835.3017,931.1017,735.9017,906.0017,906.00246,248,500
Jan. 22, 202117,812.5017,869.9017,790.2017,845.9017,845.90209,351,600
Jan. 21, 202118,018.3018,018.3017,870.3017,916.2017,916.20226,780,000
Jan. 20, 202118,016.4018,027.5017,911.5018,014.9018,014.90250,065,700
Jan. 19, 202117,992.5018,023.3017,916.8017,957.4017,957.40249,130,300
Jan. 18, 202117,889.4017,967.7017,889.4017,944.9017,944.9099,218,700
Jan. 15, 202117,961.6017,972.7017,808.9017,909.0017,909.00272,687,100
Jan. 14, 202117,974.2018,025.3017,948.3017,958.1017,958.10301,078,300
Jan. 13, 202118,001.3018,010.0017,897.2017,934.7017,934.70241,172,100
Jan. 12, 202117,981.8018,009.3017,894.1017,985.8017,985.80244,677,100
Jan. 11, 202117,930.0018,027.2017,927.2017,934.5017,934.50225,784,100
Jan. 08, 202118,057.1018,058.6017,935.6018,042.1018,042.10259,284,100
Jan. 07, 202117,935.3018,051.8017,912.8018,027.6018,027.60261,370,100
Jan. 06, 202117,721.6017,924.5017,721.6017,828.1017,828.10310,529,000
Jan. 05, 202117,544.0017,694.4017,544.0017,682.5017,682.50290,354,800
Jan. 04, 202117,583.4017,593.8017,405.4017,527.8017,527.80238,981,100
Dec. 31, 202017,520.7017,556.5017,428.7017,433.4017,433.40158,421,200
Dec. 30, 202017,572.3017,623.1017,534.1017,545.8017,545.80159,579,800
Dec. 29, 202017,610.5017,661.2017,512.2017,543.4017,543.40205,406,800
Dec. 24, 202017,595.9017,641.7017,568.5017,623.9017,623.9095,985,400
Dec. 23, 202017,586.9017,652.7017,583.6017,593.6017,593.60185,161,800
Dec. 22, 202017,538.2017,572.9017,478.4017,552.5017,552.50208,088,700
Dec. 21, 202017,367.0017,507.7017,307.5017,500.9017,500.90247,287,200
Dec. 18, 202017,675.3017,676.6017,517.2017,534.6017,534.60484,558,400
Dec. 17, 202017,646.9017,684.1017,605.5017,652.9017,652.90247,245,800
Dec. 16, 202017,570.4017,600.6017,480.8017,567.4017,567.40256,848,900
Dec. 15, 202017,481.8017,533.1017,441.8017,506.5017,506.50221,396,900
Dec. 14, 202017,614.2017,617.3017,383.3017,387.4017,387.40297,756,300
Dec. 11, 202017,539.5017,561.8017,470.9017,548.9017,548.90215,913,700
Dec. 10, 202017,478.3017,603.7017,452.9017,593.3017,593.30236,325,200
Dec. 09, 202017,654.2017,668.0017,475.1017,559.9017,559.90285,235,700
Dec. 08, 202017,541.6017,654.9017,541.6017,639.0017,639.00240,054,200
Dec. 07, 202017,494.7017,611.5017,447.3017,582.4017,582.40337,305,200
Dec. 04, 202017,438.9017,525.7017,437.5017,521.0017,521.00310,268,400
Dec. 03, 202017,386.0017,452.9017,382.0017,398.0017,398.00251,025,700
Dec. 02, 202017,278.1017,358.3017,220.9017,358.2017,358.20261,964,200
Dec. 01, 202017,431.3017,471.2017,285.3017,296.9017,296.90296,753,900
Nov. 30, 202017,339.7017,339.7017,124.9017,190.3017,190.30445,832,900
Nov. 27, 202017,316.8017,411.0017,316.8017,396.6017,396.60187,468,700
Nov. 26, 202017,306.2017,366.6017,301.9017,351.3017,351.3098,806,100
Nov. 25, 202017,278.4017,323.8017,215.5017,313.1017,313.10249,081,100
Nov. 24, 202017,203.0017,311.1017,190.9017,274.3017,274.30322,087,400
Nov. 23, 202017,067.3017,137.3017,035.7017,094.5017,094.50277,217,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...