S&P/TSX Composite index (^GSPTSE)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:20PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 19,977.50 | 20,126.50 | 19,977.50 | 20,099.90 | 20,099.90 | 295,634,100 |
| Mar 30, 2023 | 19,920.40 | 19,949.10 | 19,866.10 | 19,941.00 | 19,941.00 | 210,219,500 |
| Mar 29, 2023 | 19,730.30 | 19,841.30 | 19,730.30 | 19,837.70 | 19,837.70 | 226,950,600 |
| Mar 28, 2023 | 19,622.90 | 19,700.20 | 19,600.50 | 19,657.50 | 19,657.50 | 220,188,500 |
| Mar 27, 2023 | 19,562.70 | 19,638.60 | 19,511.20 | 19,624.70 | 19,624.70 | 264,218,600 |
| Mar 24, 2023 | 19,391.60 | 19,506.60 | 19,278.60 | 19,501.50 | 19,501.50 | 235,964,900 |
| Mar 23, 2023 | 19,565.90 | 19,681.80 | 19,393.10 | 19,459.90 | 19,459.90 | 266,470,700 |
| Mar 22, 2023 | 19,681.30 | 19,813.00 | 19,532.80 | 19,532.80 | 19,532.80 | 247,697,000 |
| Mar 21, 2023 | 19,615.50 | 19,734.70 | 19,614.70 | 19,654.90 | 19,654.90 | 242,855,700 |
| Mar 20, 2023 | 19,411.80 | 19,535.60 | 19,411.80 | 19,519.40 | 19,519.40 | 286,514,000 |
| Mar 17, 2023 | 19,493.00 | 19,493.00 | 19,298.00 | 19,387.70 | 19,387.70 | 605,690,400 |
| Mar 16, 2023 | 19,311.30 | 19,589.40 | 19,155.80 | 19,539.00 | 19,539.00 | 337,397,200 |
| Mar 15, 2023 | 19,533.00 | 19,533.00 | 19,179.40 | 19,378.80 | 19,378.80 | 387,722,500 |
| Mar 14, 2023 | 19,732.90 | 19,850.60 | 19,562.30 | 19,694.20 | 19,694.20 | 297,283,300 |
| Mar 13, 2023 | 19,645.50 | 19,714.20 | 19,427.50 | 19,588.90 | 19,588.90 | 356,349,500 |
| Mar 10, 2023 | 20,046.20 | 20,064.70 | 19,743.50 | 19,774.90 | 19,774.90 | 348,103,000 |
| Mar 09, 2023 | 20,358.80 | 20,441.00 | 20,063.90 | 20,086.70 | 20,086.70 | 285,414,800 |
| Mar 08, 2023 | 20,274.60 | 20,438.20 | 20,270.40 | 20,346.50 | 20,346.50 | 258,126,000 |
| Mar 07, 2023 | 20,505.50 | 20,505.50 | 20,236.50 | 20,275.50 | 20,275.50 | 252,344,800 |
| Mar 06, 2023 | 20,578.80 | 20,615.50 | 20,498.50 | 20,514.80 | 20,514.80 | 240,762,000 |
| Mar 03, 2023 | 20,384.90 | 20,609.00 | 20,384.90 | 20,581.60 | 20,581.60 | 269,809,200 |
| Mar 02, 2023 | 20,209.70 | 20,347.10 | 20,149.00 | 20,337.20 | 20,337.20 | 268,034,900 |
| Mar 01, 2023 | 20,200.90 | 20,318.90 | 20,200.90 | 20,259.80 | 20,259.80 | 321,373,700 |
| Feb 28, 2023 | 20,223.70 | 20,242.60 | 20,156.50 | 20,221.20 | 20,221.20 | 410,582,800 |
| Feb 27, 2023 | 20,245.60 | 20,374.00 | 20,236.80 | 20,260.10 | 20,260.10 | 257,382,400 |
| Feb 24, 2023 | 20,115.50 | 20,220.00 | 19,997.30 | 20,219.20 | 20,219.20 | 232,664,600 |
| Feb 23, 2023 | 20,233.80 | 20,293.70 | 20,083.40 | 20,188.20 | 20,188.20 | 253,377,400 |
| Feb 22, 2023 | 20,246.80 | 20,284.00 | 20,134.50 | 20,193.30 | 20,193.30 | 270,951,400 |
| Feb 21, 2023 | 20,463.10 | 20,463.10 | 20,242.80 | 20,252.60 | 20,252.60 | 247,827,700 |
| Feb 17, 2023 | 20,546.50 | 20,575.30 | 20,456.80 | 20,515.20 | 20,515.20 | 235,929,000 |
| Feb 16, 2023 | 20,572.50 | 20,706.20 | 20,531.50 | 20,606.40 | 20,606.40 | 263,447,700 |
| Feb 15, 2023 | 20,642.50 | 20,725.70 | 20,576.60 | 20,720.40 | 20,720.40 | 263,772,700 |
| Feb 14, 2023 | 20,675.80 | 20,766.80 | 20,553.20 | 20,704.80 | 20,704.80 | 213,762,300 |
| Feb 13, 2023 | 20,610.50 | 20,741.50 | 20,604.70 | 20,702.20 | 20,702.20 | 199,921,700 |
| Feb 10, 2023 | 20,540.10 | 20,624.00 | 20,484.50 | 20,612.10 | 20,612.10 | 254,306,600 |
| Feb 09, 2023 | 20,774.10 | 20,821.70 | 20,541.30 | 20,597.80 | 20,597.80 | 234,223,700 |
| Feb 08, 2023 | 20,710.50 | 20,779.20 | 20,623.10 | 20,679.50 | 20,679.50 | 188,011,200 |
| Feb 07, 2023 | 20,612.00 | 20,775.70 | 20,541.60 | 20,725.00 | 20,725.00 | 227,523,300 |
| Feb 06, 2023 | 20,662.30 | 20,683.60 | 20,550.10 | 20,628.90 | 20,628.90 | 212,391,500 |
| Feb 03, 2023 | 20,680.90 | 20,830.30 | 20,680.90 | 20,758.30 | 20,758.30 | 262,056,000 |
| Feb 02, 2023 | 20,813.50 | 20,843.20 | 20,696.90 | 20,740.40 | 20,740.40 | 292,419,400 |
| Feb 01, 2023 | 20,731.90 | 20,828.40 | 20,579.50 | 20,751.10 | 20,751.10 | 293,853,300 |
| Jan 31, 2023 | 20,600.30 | 20,771.60 | 20,590.10 | 20,767.40 | 20,767.40 | 294,121,300 |
| Jan 30, 2023 | 20,609.00 | 20,713.70 | 20,570.20 | 20,572.10 | 20,572.10 | 260,418,500 |
| Jan 27, 2023 | 20,669.70 | 20,763.00 | 20,621.90 | 20,714.50 | 20,714.50 | 250,949,400 |
| Jan 26, 2023 | 20,672.10 | 20,700.50 | 20,559.30 | 20,700.50 | 20,700.50 | 276,746,400 |
| Jan 25, 2023 | 20,501.80 | 20,634.30 | 20,402.20 | 20,599.60 | 20,599.60 | 237,469,000 |
| Jan 24, 2023 | 20,565.00 | 20,653.20 | 20,502.40 | 20,629.60 | 20,629.60 | 210,676,200 |
| Jan 23, 2023 | 20,535.40 | 20,641.70 | 20,480.40 | 20,631.60 | 20,631.60 | 237,356,600 |
| Jan 20, 2023 | 20,364.10 | 20,517.10 | 20,287.30 | 20,503.20 | 20,503.20 | 219,872,800 |
| Jan 19, 2023 | 20,290.50 | 20,406.50 | 20,258.30 | 20,341.40 | 20,341.40 | 221,749,000 |
| Jan 18, 2023 | 20,535.70 | 20,632.00 | 20,376.20 | 20,376.20 | 20,376.20 | 280,008,600 |
| Jan 17, 2023 | 20,410.20 | 20,479.90 | 20,389.80 | 20,457.50 | 20,457.50 | 240,442,600 |
| Jan 16, 2023 | 20,340.70 | 20,435.10 | 20,324.40 | 20,390.30 | 20,390.30 | 118,836,200 |
| Jan 13, 2023 | 20,150.90 | 20,380.00 | 20,147.60 | 20,360.10 | 20,360.10 | 237,924,900 |
| Jan 12, 2023 | 20,101.60 | 20,214.30 | 19,993.40 | 20,211.20 | 20,211.20 | 263,797,000 |
| Jan 11, 2023 | 19,980.40 | 20,038.30 | 19,910.30 | 20,025.10 | 20,025.10 | 231,468,900 |
| Jan 10, 2023 | 19,857.30 | 19,898.90 | 19,745.60 | 19,898.90 | 19,898.90 | 198,069,200 |
| Jan 09, 2023 | 19,900.00 | 19,987.50 | 19,840.80 | 19,857.10 | 19,857.10 | 211,962,600 |
| Jan 06, 2023 | 19,615.60 | 19,821.40 | 19,556.60 | 19,814.50 | 19,814.50 | 222,341,300 |
| Jan 05, 2023 | 19,518.70 | 19,536.00 | 19,386.70 | 19,506.80 | 19,506.80 | 194,759,400 |
| Jan 04, 2023 | 19,460.10 | 19,639.50 | 19,414.60 | 19,588.80 | 19,588.80 | 238,146,400 |
| Jan 03, 2023 | 19,531.40 | 19,661.60 | 19,380.30 | 19,443.80 | 19,443.80 | 261,589,200 |
| Dec 30, 2022 | 19,401.30 | 19,496.20 | 19,332.80 | 19,384.90 | 19,384.90 | 155,571,700 |
| Dec 29, 2022 | 19,316.90 | 19,515.40 | 19,308.90 | 19,485.90 | 19,485.90 | 185,217,200 |
| Dec 28, 2022 | 19,472.30 | 19,519.00 | 19,263.60 | 19,284.10 | 19,284.10 | 241,863,200 |
| Dec 23, 2022 | 19,361.40 | 19,506.70 | 19,315.10 | 19,506.70 | 19,506.70 | 195,463,800 |
| Dec 22, 2022 | 19,480.40 | 19,480.40 | 19,173.80 | 19,349.70 | 19,349.70 | 222,587,000 |
| Dec 21, 2022 | 19,447.30 | 19,598.70 | 19,447.30 | 19,571.10 | 19,571.10 | 215,845,900 |
| Dec 20, 2022 | 19,213.50 | 19,379.10 | 19,196.50 | 19,306.90 | 19,306.90 | 256,453,900 |
| Dec 19, 2022 | 19,455.60 | 19,485.30 | 19,159.60 | 19,200.80 | 19,200.80 | 288,092,500 |
| Dec 16, 2022 | 19,429.20 | 19,504.20 | 19,352.80 | 19,443.30 | 19,443.30 | 543,394,400 |
| Dec 15, 2022 | 19,722.90 | 19,726.60 | 19,512.90 | 19,600.60 | 19,600.60 | 277,405,200 |
| Dec 14, 2022 | 20,022.60 | 20,081.80 | 19,864.00 | 19,891.70 | 19,891.70 | 263,781,200 |
| Dec 13, 2022 | 20,312.90 | 20,341.30 | 19,955.60 | 20,023.50 | 20,023.50 | 278,272,300 |
| Dec 12, 2022 | 19,841.10 | 20,019.90 | 19,834.30 | 20,019.70 | 20,019.70 | 305,801,700 |
| Dec 09, 2022 | 19,990.10 | 20,086.30 | 19,944.80 | 19,947.10 | 19,947.10 | 215,724,900 |
| Dec 08, 2022 | 20,044.90 | 20,086.40 | 19,947.20 | 19,969.20 | 19,969.20 | 240,247,300 |
| Dec 07, 2022 | 19,971.30 | 20,093.00 | 19,957.60 | 19,973.20 | 19,973.20 | 241,429,400 |
| Dec 06, 2022 | 20,262.00 | 20,306.60 | 19,960.00 | 19,990.20 | 19,990.20 | 273,032,300 |
| Dec 05, 2022 | 20,453.70 | 20,476.40 | 20,204.00 | 20,242.30 | 20,242.30 | 293,487,300 |
| Dec 02, 2022 | 20,364.40 | 20,554.50 | 20,364.40 | 20,485.70 | 20,485.70 | 264,750,500 |
| Dec 01, 2022 | 20,541.20 | 20,639.50 | 20,486.30 | 20,525.50 | 20,525.50 | 234,415,200 |
| Nov 30, 2022 | 20,341.70 | 20,456.60 | 20,137.10 | 20,453.30 | 20,453.30 | 510,923,700 |
| Nov 29, 2022 | 20,319.80 | 20,322.70 | 20,229.30 | 20,277.40 | 20,277.40 | 240,667,600 |
| Nov 28, 2022 | 20,310.00 | 20,397.90 | 20,178.80 | 20,220.50 | 20,220.50 | 276,019,100 |
| Nov 25, 2022 | 20,348.90 | 20,446.30 | 20,342.20 | 20,383.80 | 20,383.80 | 157,063,000 |
| Nov 24, 2022 | 20,309.20 | 20,386.70 | 20,309.20 | 20,344.10 | 20,344.10 | 88,111,700 |
| Nov 23, 2022 | 20,185.10 | 20,303.60 | 20,185.10 | 20,282.30 | 20,282.30 | 238,316,600 |
| Nov 22, 2022 | 20,060.50 | 20,236.50 | 20,048.60 | 20,220.00 | 20,220.00 | 221,847,400 |
| Nov 21, 2022 | 19,901.80 | 19,986.00 | 19,787.10 | 19,977.10 | 19,977.10 | 319,942,200 |
| Nov 18, 2022 | 19,934.40 | 19,995.20 | 19,891.40 | 19,980.90 | 19,980.90 | 243,056,700 |
| Nov 17, 2022 | 19,790.50 | 19,884.60 | 19,742.30 | 19,884.60 | 19,884.60 | 257,158,600 |
| Nov 16, 2022 | 19,929.00 | 20,011.60 | 19,897.30 | 19,958.00 | 19,958.00 | 266,857,900 |
| Nov 15, 2022 | 20,110.10 | 20,117.40 | 19,938.60 | 19,994.80 | 19,994.80 | 242,851,000 |
| Nov 14, 2022 | 20,057.50 | 20,102.30 | 19,921.80 | 19,921.80 | 19,921.80 | 367,889,200 |
| Nov 11, 2022 | 20,097.50 | 20,169.80 | 20,023.50 | 20,111.50 | 20,111.50 | 266,577,300 |
| Nov 10, 2022 | 19,724.50 | 20,035.30 | 19,724.50 | 19,990.40 | 19,990.40 | 301,123,200 |
| Nov 09, 2022 | 19,570.50 | 19,585.10 | 19,338.00 | 19,344.30 | 19,344.30 | 244,299,000 |
| Nov 08, 2022 | 19,578.30 | 19,743.30 | 19,533.90 | 19,660.30 | 19,660.30 | 231,561,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
