Canada markets close in 1 hour 11 minutes

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19,788.69+8.72 (+0.04%)
As of 02:49PM EDT. Market open.
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 202319,733.6519,850.1619,671.7719,788.6919,788.6987,134,703
Sept 22, 202319,852.1019,898.9019,769.3019,780.0019,780.00175,034,100
Sept 21, 202320,115.0020,115.0019,791.6019,791.6019,791.60234,089,500
Sept 20, 202320,238.3020,351.5020,214.4020,214.7020,214.70168,205,300
Sept 19, 202320,447.7020,447.7020,203.3020,218.9020,218.90204,462,900
Sept 18, 202320,592.8020,598.6020,449.1020,492.8020,492.80209,947,200
Sept 15, 202320,558.5020,652.2020,534.5020,622.3020,622.30510,868,600
Sept 14, 202320,370.4020,576.5020,370.4020,567.8020,567.80240,479,500
Sept 13, 202320,228.8020,298.7020,202.7020,278.9020,278.90203,489,100
Sept 12, 202320,154.3020,267.9020,154.3020,223.1020,223.10204,613,300
Sept 11, 202320,117.7020,222.9020,096.9020,182.8020,182.80182,505,900
Sept 08, 202320,118.8020,161.1020,066.4020,074.7020,074.70161,860,900
Sept 07, 202320,175.6020,224.7020,119.4020,132.1020,132.10229,427,100
Sept 06, 202320,375.1020,375.1020,181.6020,227.0020,227.00203,759,200
Sept 05, 202320,521.4020,546.4020,412.9020,413.8020,413.80207,766,100
Sept 01, 202320,398.8020,575.4020,398.8020,545.4020,545.40208,066,200
Aug 31, 202320,392.7020,426.7020,286.6020,292.6020,292.60295,670,100
Aug 30, 202320,319.4020,403.4020,309.4020,330.3020,330.30149,122,100
Aug 29, 202320,014.3020,290.8019,999.6020,290.4020,290.40175,093,600
Aug 28, 202319,900.3020,038.6019,900.3020,025.1020,025.10161,416,000
Aug 25, 202319,838.1019,883.6019,681.8019,835.8019,835.80147,497,500
Aug 24, 202319,862.0019,900.9019,775.8019,775.8019,775.80180,708,000
Aug 23, 202319,718.8019,907.3019,713.5019,879.8019,879.80184,846,600
Aug 22, 202319,820.4019,820.4019,675.1019,691.2019,691.20167,845,600
Aug 21, 202319,837.6019,875.7019,733.5019,784.9019,784.90201,363,500
Aug 18, 202319,746.3019,845.3019,683.9019,818.4019,818.40174,024,900
Aug 17, 202319,956.4020,008.9019,792.5019,812.2019,812.20167,615,100
Aug 16, 202319,857.3019,965.7019,852.0019,899.1019,899.10191,254,000
Aug 15, 202320,190.2020,190.2019,888.3019,899.8019,899.80216,307,200
Aug 14, 202320,337.7020,338.8020,237.9020,290.5020,290.50194,938,800
Aug 11, 202320,300.5020,415.0020,293.5020,407.6020,407.60164,179,000
Aug 10, 202320,353.4020,444.6020,279.7020,342.9020,342.90209,810,300
Aug 09, 202320,230.2020,317.2020,211.8020,275.3020,275.30188,600,200
Aug 08, 202320,187.8020,223.6020,089.9020,206.0020,206.00227,909,500
Aug 04, 202320,155.9020,356.6020,146.4020,236.0020,236.00217,548,900
Aug 03, 202320,163.8020,163.8020,077.5020,120.7020,120.70191,898,700
Aug 02, 202320,423.5020,423.5020,148.2020,218.2020,218.20220,650,100
Aug 01, 202320,570.6020,585.9020,468.7020,532.9020,532.90188,166,500
Jul 31, 202320,541.8020,677.3020,541.8020,626.6020,626.60224,123,400
Jul 28, 202320,472.4020,578.4020,449.5020,519.4020,519.40201,665,100
Jul 27, 202320,603.5020,610.6020,370.5020,385.5020,385.50200,254,200
Jul 26, 202320,514.8020,596.2020,492.4020,561.6020,561.60208,307,300
Jul 25, 202320,590.2020,612.2020,543.5020,551.5020,551.50197,296,500
Jul 24, 202320,573.7020,623.9020,551.5020,582.1020,582.10192,374,100
Jul 21, 202320,488.3020,562.0020,479.3020,547.5020,547.50190,459,000
Jul 20, 202320,487.8020,507.4020,412.4020,436.9020,436.90190,154,700
Jul 19, 202320,401.5020,497.4020,401.5020,491.2020,491.20184,128,300
Jul 18, 202320,252.5020,380.0020,243.9020,376.6020,376.60248,064,900
Jul 17, 202320,231.8020,256.8020,192.6020,226.8020,226.80205,999,200
Jul 14, 202320,311.0020,336.6020,234.2020,262.1020,262.10196,590,100
Jul 13, 202320,119.8020,294.3020,119.8020,277.6020,277.60206,193,800
Jul 12, 202319,957.3020,092.7019,938.1020,070.8020,070.80221,857,300
Jul 11, 202319,857.6019,882.5019,820.7019,878.6019,878.60190,273,700
Jul 10, 202319,820.7019,863.3019,798.8019,822.5019,822.50186,459,900
Jul 07, 202319,740.8019,911.3019,719.6019,831.0019,831.00203,482,400
Jul 06, 202320,006.1020,006.1019,757.6019,810.7019,810.70215,164,300
Jul 05, 202320,177.8020,177.8020,086.2020,103.9020,103.90190,949,600
Jul 04, 202320,180.3020,227.7020,176.6020,204.9020,204.9071,685,700
Jun 30, 202319,973.4020,178.8019,973.4020,155.3020,155.30220,958,700
Jun 29, 202319,820.3019,914.5019,790.4019,913.2019,913.20173,336,900
Jun 28, 202319,749.4019,818.9019,706.5019,818.9019,818.90180,146,900
Jun 27, 202319,606.7019,757.4019,579.1019,733.1019,733.10177,727,100
Jun 26, 202319,400.7019,630.5019,400.7019,587.3019,587.30207,613,200
Jun 23, 202319,511.4019,511.4019,406.5019,418.2019,418.20205,268,400
Jun 22, 202319,638.5019,638.5019,545.6019,580.9019,580.90213,520,500
Jun 21, 202319,718.6019,761.7019,656.1019,706.0019,706.00222,469,800
Jun 20, 202319,881.9019,881.9019,739.8019,754.1019,754.10234,693,800
Jun 19, 202319,983.7019,985.2019,917.6019,934.2019,934.2051,027,700
Jun 16, 202320,057.3020,112.4019,973.2019,975.4019,975.40499,628,700
Jun 15, 202319,986.1020,057.4019,952.2020,027.4020,027.40199,331,900
Jun 14, 202320,027.8020,098.5019,930.3020,015.1020,015.10212,250,000
Jun 13, 202319,998.3020,099.2019,975.9019,990.4019,990.40205,098,400
Jun 12, 202319,862.6019,933.6019,805.9019,921.3019,921.30212,148,400
Jun 09, 202319,940.0019,976.1019,857.4019,892.1019,892.10162,962,100
Jun 08, 202319,994.8019,996.3019,855.3019,942.7019,942.70185,562,900
Jun 07, 202320,068.7020,150.0019,955.6019,983.7019,983.70200,207,800
Jun 06, 202319,925.9020,059.5019,911.6020,055.6020,055.60197,427,000
Jun 05, 202320,045.9020,068.3019,926.1019,931.6019,931.60217,525,700
Jun 02, 202319,783.2020,032.1019,783.2020,024.6020,024.60232,220,500
Jun 01, 202319,573.0019,735.2019,542.6019,672.3019,672.30199,567,300
May 31, 202319,674.7019,674.7019,522.6019,572.2019,572.20383,419,700
May 30, 202319,919.1019,936.5019,708.4019,739.7019,739.70176,191,200
May 29, 202319,929.0019,991.9019,929.0019,968.0019,968.0053,333,800
May 26, 202319,840.4019,944.1019,832.8019,920.3019,920.30186,378,200
May 25, 202319,879.2019,879.2019,717.4019,774.1019,774.10178,511,300
May 24, 202320,063.9020,063.9019,898.8019,927.7019,927.70207,572,600
May 23, 202320,312.5020,327.5020,138.6020,146.0020,146.00241,493,000
May 19, 202320,356.0020,399.6020,306.7020,351.1020,351.10174,612,100
May 18, 202320,262.8020,302.9020,171.0020,297.1020,297.10208,292,000
May 17, 202320,282.9020,297.3020,158.7020,296.4020,296.40193,198,200
May 16, 202320,452.2020,452.2020,236.8020,242.1020,242.10205,406,500
May 15, 202320,431.8020,544.1020,431.8020,540.0020,540.00235,032,100
May 12, 202320,448.6020,492.1020,346.9020,419.6020,419.60194,640,200
May 11, 202320,440.0020,444.7020,328.4020,417.6020,417.60219,530,400
May 10, 202320,644.3020,644.3020,399.5020,499.3020,499.30214,002,200
May 09, 202320,487.3020,599.0020,455.5020,585.7020,585.70187,098,600
May 08, 202320,586.6020,627.8020,544.2020,585.2020,585.20217,315,900
May 05, 202320,305.4020,565.6020,305.4020,542.0020,542.00227,862,200
May 04, 202320,423.7020,444.2020,237.2020,238.2020,238.20223,576,300
May 03, 202320,397.3020,498.9020,350.0020,354.7020,354.70238,384,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...