^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 29, 202017,547.4817,561.8717,496.7317,551.9017,551.90104,805,266
Jan. 28, 202017,475.0017,519.0017,456.1017,500.9017,500.90198,037,300
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
Nov. 13, 201916,891.6016,987.3016,880.7016,958.0016,958.00184,507,900
Nov. 12, 201916,898.1016,927.5016,884.8016,909.4016,909.40230,960,400
Nov. 11, 201916,834.8016,895.1016,819.9016,882.8016,882.80153,122,700
Nov. 08, 201916,795.7016,879.7016,795.7016,877.4016,877.40207,483,800
Nov. 07, 201916,797.3016,834.4016,788.6016,805.8016,805.80242,580,400
Nov. 06, 201916,693.0016,766.6016,666.9016,745.6016,745.60217,181,200
Nov. 05, 201916,663.9016,696.8016,660.3016,681.9016,681.90229,381,500
Nov. 04, 201916,646.1016,681.6016,642.5016,669.8016,669.80244,774,900
Nov. 01, 201916,537.7016,608.0016,534.9016,594.1016,594.10201,175,400
Oct. 31, 201916,473.3016,483.2016,409.5016,483.2016,483.20222,243,400
Oct. 30, 201916,412.5016,501.5016,373.5016,501.4016,501.40160,008,300
Oct. 29, 201916,330.9016,454.1016,315.6016,418.1016,418.10178,116,500
Oct. 28, 201916,434.4016,453.2016,387.5016,387.5016,387.50162,175,300
Oct. 25, 201916,369.8016,425.0016,356.5016,404.5016,404.50173,518,300
Oct. 24, 201916,380.8016,412.1016,332.5016,369.3016,369.30167,159,100
Oct. 23, 201916,386.1016,395.9016,309.2016,335.9016,335.90181,906,700
Oct. 22, 201916,470.3016,484.8016,391.5016,391.5016,391.50171,979,500
Oct. 21, 201916,421.0016,443.3016,412.1016,418.5016,418.50155,105,700
Oct. 18, 201916,452.7016,462.1016,376.6016,377.1016,377.10166,417,400
Oct. 17, 201916,450.5016,468.8016,400.5016,426.3016,426.30168,397,700
Oct. 16, 201916,435.1016,445.6016,408.7016,427.2016,427.20165,968,300
Oct. 15, 201916,433.7016,510.7016,417.8016,418.4016,418.40212,333,000
Oct. 11, 201916,487.2016,516.7016,413.4016,415.2016,415.20200,746,600
Oct. 10, 201916,375.4016,444.4016,358.1016,422.7016,422.70186,014,600
Oct. 09, 201916,347.3016,409.1016,308.7016,379.9016,379.90168,389,300
Oct. 08, 201916,366.5016,372.7016,274.7016,294.0016,294.00198,432,200
Oct. 07, 201916,420.7016,474.7016,394.5016,421.8016,421.80155,833,300
Oct. 04, 201916,386.9016,453.2016,362.0016,449.4016,449.40183,322,300
Oct. 03, 201916,285.4016,369.6016,198.1016,369.0016,369.00237,883,100
Oct. 02, 201916,401.8016,417.0016,223.6016,311.0016,311.00218,200,100
Oct. 01, 201916,683.6016,707.5016,429.6016,447.7016,447.70225,195,700
Sep. 30, 201916,666.7016,730.5016,658.6016,658.6016,658.60200,791,800
Sep. 27, 201916,769.4016,769.4016,656.4016,694.3016,694.30196,461,700
Sep. 26, 201916,788.1016,800.7016,749.9016,790.4016,790.40204,562,400
Sep. 25, 201916,771.0016,800.9016,725.8016,784.3016,784.30197,464,000
Sep. 24, 201916,877.4016,917.6016,772.4016,798.3016,798.30207,308,500
Sep. 23, 201916,870.1016,892.5016,846.4016,867.2016,867.20168,552,700
Sep. 20, 201916,896.8016,947.2016,864.2016,899.7016,899.70501,130,200
Sep. 19, 201916,829.6016,913.5016,829.6016,858.4016,858.40209,325,900
Sep. 18, 201916,824.5016,851.5016,731.1016,800.3016,800.30232,114,900
Sep. 17, 201916,738.3016,855.5016,727.2016,834.8016,834.80247,102,000
Sep. 16, 201916,706.3016,767.2016,698.3016,751.3016,751.30307,592,600
Sep. 13, 201916,679.8016,756.1016,679.8016,682.4016,682.40221,919,900
Sep. 12, 201916,624.1016,696.4016,592.4016,643.3016,643.30267,934,400
Sep. 11, 201916,565.2016,623.0016,548.9016,611.1016,611.10218,707,000
Sep. 10, 201916,467.3016,537.3016,459.4016,537.3016,537.30238,455,800
Sep. 09, 201916,565.2016,566.7016,463.3016,495.1016,495.10216,894,100
Sep. 06, 201916,546.2016,577.7016,519.9016,535.3016,535.30185,443,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...