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
Jan. 29, 2020	17,547.48	17,561.87	17,496.73	17,551.90	17,551.90	104,805,266
Jan. 28, 2020	17,475.00	17,519.00	17,456.10	17,500.90	17,500.90	198,037,300
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
Nov. 13, 2019	16,891.60	16,987.30	16,880.70	16,958.00	16,958.00	184,507,900
Nov. 12, 2019	16,898.10	16,927.50	16,884.80	16,909.40	16,909.40	230,960,400
Nov. 11, 2019	16,834.80	16,895.10	16,819.90	16,882.80	16,882.80	153,122,700
Nov. 08, 2019	16,795.70	16,879.70	16,795.70	16,877.40	16,877.40	207,483,800
Nov. 07, 2019	16,797.30	16,834.40	16,788.60	16,805.80	16,805.80	242,580,400
Nov. 06, 2019	16,693.00	16,766.60	16,666.90	16,745.60	16,745.60	217,181,200
Nov. 05, 2019	16,663.90	16,696.80	16,660.30	16,681.90	16,681.90	229,381,500
Nov. 04, 2019	16,646.10	16,681.60	16,642.50	16,669.80	16,669.80	244,774,900
Nov. 01, 2019	16,537.70	16,608.00	16,534.90	16,594.10	16,594.10	201,175,400
Oct. 31, 2019	16,473.30	16,483.20	16,409.50	16,483.20	16,483.20	222,243,400
Oct. 30, 2019	16,412.50	16,501.50	16,373.50	16,501.40	16,501.40	160,008,300
Oct. 29, 2019	16,330.90	16,454.10	16,315.60	16,418.10	16,418.10	178,116,500
Oct. 28, 2019	16,434.40	16,453.20	16,387.50	16,387.50	16,387.50	162,175,300
Oct. 25, 2019	16,369.80	16,425.00	16,356.50	16,404.50	16,404.50	173,518,300
Oct. 24, 2019	16,380.80	16,412.10	16,332.50	16,369.30	16,369.30	167,159,100
Oct. 23, 2019	16,386.10	16,395.90	16,309.20	16,335.90	16,335.90	181,906,700
Oct. 22, 2019	16,470.30	16,484.80	16,391.50	16,391.50	16,391.50	171,979,500
Oct. 21, 2019	16,421.00	16,443.30	16,412.10	16,418.50	16,418.50	155,105,700
Oct. 18, 2019	16,452.70	16,462.10	16,376.60	16,377.10	16,377.10	166,417,400
Oct. 17, 2019	16,450.50	16,468.80	16,400.50	16,426.30	16,426.30	168,397,700
Oct. 16, 2019	16,435.10	16,445.60	16,408.70	16,427.20	16,427.20	165,968,300
Oct. 15, 2019	16,433.70	16,510.70	16,417.80	16,418.40	16,418.40	212,333,000
Oct. 11, 2019	16,487.20	16,516.70	16,413.40	16,415.20	16,415.20	200,746,600
Oct. 10, 2019	16,375.40	16,444.40	16,358.10	16,422.70	16,422.70	186,014,600
Oct. 09, 2019	16,347.30	16,409.10	16,308.70	16,379.90	16,379.90	168,389,300
Oct. 08, 2019	16,366.50	16,372.70	16,274.70	16,294.00	16,294.00	198,432,200
Oct. 07, 2019	16,420.70	16,474.70	16,394.50	16,421.80	16,421.80	155,833,300
Oct. 04, 2019	16,386.90	16,453.20	16,362.00	16,449.40	16,449.40	183,322,300
Oct. 03, 2019	16,285.40	16,369.60	16,198.10	16,369.00	16,369.00	237,883,100
Oct. 02, 2019	16,401.80	16,417.00	16,223.60	16,311.00	16,311.00	218,200,100
Oct. 01, 2019	16,683.60	16,707.50	16,429.60	16,447.70	16,447.70	225,195,700
Sep. 30, 2019	16,666.70	16,730.50	16,658.60	16,658.60	16,658.60	200,791,800
Sep. 27, 2019	16,769.40	16,769.40	16,656.40	16,694.30	16,694.30	196,461,700
Sep. 26, 2019	16,788.10	16,800.70	16,749.90	16,790.40	16,790.40	204,562,400
Sep. 25, 2019	16,771.00	16,800.90	16,725.80	16,784.30	16,784.30	197,464,000
Sep. 24, 2019	16,877.40	16,917.60	16,772.40	16,798.30	16,798.30	207,308,500
Sep. 23, 2019	16,870.10	16,892.50	16,846.40	16,867.20	16,867.20	168,552,700
Sep. 20, 2019	16,896.80	16,947.20	16,864.20	16,899.70	16,899.70	501,130,200
Sep. 19, 2019	16,829.60	16,913.50	16,829.60	16,858.40	16,858.40	209,325,900
Sep. 18, 2019	16,824.50	16,851.50	16,731.10	16,800.30	16,800.30	232,114,900
Sep. 17, 2019	16,738.30	16,855.50	16,727.20	16,834.80	16,834.80	247,102,000
Sep. 16, 2019	16,706.30	16,767.20	16,698.30	16,751.30	16,751.30	307,592,600
Sep. 13, 2019	16,679.80	16,756.10	16,679.80	16,682.40	16,682.40	221,919,900
Sep. 12, 2019	16,624.10	16,696.40	16,592.40	16,643.30	16,643.30	267,934,400
Sep. 11, 2019	16,565.20	16,623.00	16,548.90	16,611.10	16,611.10	218,707,000
Sep. 10, 2019	16,467.30	16,537.30	16,459.40	16,537.30	16,537.30	238,455,800
Sep. 09, 2019	16,565.20	16,566.70	16,463.30	16,495.10	16,495.10	216,894,100
Sep. 06, 2019	16,546.20	16,577.70	16,519.90	16,535.30	16,535.30	185,443,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...