S&P/TSX Composite index (^GSPTSE)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:33PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 29, 2021 | 21,276.40 | 21,430.60 | 21,276.40 | 21,344.70 | 21,344.70 | 233,871,000 |
| Dec 24, 2021 | 21,233.90 | 21,270.20 | 21,229.60 | 21,229.70 | 21,229.70 | 40,520,600 |
| Dec 23, 2021 | 21,118.20 | 21,265.80 | 21,112.60 | 21,218.90 | 21,218.90 | 210,872,000 |
| Dec 22, 2021 | 20,893.40 | 21,076.50 | 20,878.80 | 21,070.10 | 21,070.10 | 168,479,800 |
| Dec 21, 2021 | 20,717.30 | 20,953.90 | 20,717.30 | 20,924.90 | 20,924.90 | 215,703,700 |
| Dec 20, 2021 | 20,545.80 | 20,551.00 | 20,382.30 | 20,538.20 | 20,538.20 | 258,638,000 |
| Dec 17, 2021 | 20,616.50 | 20,858.00 | 20,594.80 | 20,739.20 | 20,739.20 | 481,062,600 |
| Dec 16, 2021 | 20,890.50 | 20,988.50 | 20,713.50 | 20,739.80 | 20,739.80 | 242,016,800 |
| Dec 15, 2021 | 20,653.80 | 20,799.90 | 20,526.10 | 20,769.20 | 20,769.20 | 300,765,900 |
| Dec 14, 2021 | 20,616.00 | 20,785.10 | 20,613.70 | 20,648.60 | 20,648.60 | 215,703,000 |
| Dec 13, 2021 | 20,885.50 | 20,903.60 | 20,672.00 | 20,748.50 | 20,748.50 | 356,758,100 |
| Dec 10, 2021 | 21,014.30 | 21,021.90 | 20,833.60 | 20,890.60 | 20,890.60 | 201,337,800 |
| Dec 09, 2021 | 20,983.00 | 21,027.40 | 20,897.30 | 20,925.50 | 20,925.50 | 226,062,200 |
| Dec 08, 2021 | 21,136.00 | 21,136.00 | 21,047.90 | 21,077.40 | 21,077.40 | 206,511,800 |
| Dec 07, 2021 | 21,041.40 | 21,227.00 | 21,037.50 | 21,162.70 | 21,162.70 | 238,351,700 |
| Dec 06, 2021 | 20,669.80 | 20,898.20 | 20,594.00 | 20,861.10 | 20,861.10 | 294,213,800 |
| Dec 03, 2021 | 20,815.90 | 20,825.20 | 20,492.00 | 20,633.30 | 20,633.30 | 253,119,400 |
| Dec 02, 2021 | 20,496.70 | 20,833.20 | 20,479.40 | 20,762.00 | 20,762.00 | 266,107,900 |
| Dec 01, 2021 | 20,917.50 | 21,012.30 | 20,464.60 | 20,464.60 | 20,464.60 | 293,741,100 |
| Nov 30, 2021 | 21,059.80 | 21,101.60 | 20,660.00 | 20,660.00 | 20,660.00 | 639,744,000 |
| Nov 29, 2021 | 21,256.20 | 21,306.10 | 21,044.60 | 21,149.00 | 21,149.00 | 262,472,000 |
| Nov 26, 2021 | 21,383.70 | 21,383.70 | 21,086.90 | 21,125.90 | 21,125.90 | 265,164,700 |
| Nov 25, 2021 | 21,581.20 | 21,649.10 | 21,571.20 | 21,613.20 | 21,613.20 | 84,093,300 |
| Nov 24, 2021 | 21,378.10 | 21,557.30 | 21,345.70 | 21,548.40 | 21,548.40 | 208,277,700 |
| Nov 23, 2021 | 21,422.90 | 21,527.50 | 21,350.70 | 21,453.80 | 21,453.80 | 279,819,000 |
| Nov 22, 2021 | 21,578.80 | 21,578.80 | 21,420.80 | 21,420.80 | 21,420.80 | 244,176,000 |
| Nov 19, 2021 | 21,588.90 | 21,625.70 | 21,527.60 | 21,555.00 | 21,555.00 | 212,532,700 |
| Nov 18, 2021 | 21,649.90 | 21,692.70 | 21,560.90 | 21,637.50 | 21,637.50 | 219,013,300 |
| Nov 17, 2021 | 21,713.50 | 21,753.50 | 21,628.10 | 21,653.00 | 21,653.00 | 245,156,200 |
| Nov 16, 2021 | 21,720.40 | 21,796.20 | 21,697.70 | 21,717.20 | 21,717.20 | 200,819,700 |
| Nov 15, 2021 | 21,758.10 | 21,765.50 | 21,661.20 | 21,683.10 | 21,683.10 | 262,101,000 |
| Nov 12, 2021 | 21,595.00 | 21,773.10 | 21,586.60 | 21,768.50 | 21,768.50 | 254,103,800 |
| Nov 11, 2021 | 21,602.10 | 21,621.50 | 21,556.00 | 21,582.00 | 21,582.00 | 204,117,800 |
| Nov 10, 2021 | 21,567.20 | 21,597.80 | 21,415.30 | 21,461.90 | 21,461.90 | 233,961,500 |
| Nov 09, 2021 | 21,571.80 | 21,597.10 | 21,471.50 | 21,594.50 | 21,594.50 | 255,523,000 |
| Nov 08, 2021 | 21,537.40 | 21,585.60 | 21,527.60 | 21,556.50 | 21,556.50 | 297,444,000 |
| Nov 05, 2021 | 21,412.80 | 21,473.80 | 21,378.40 | 21,455.80 | 21,455.80 | 272,469,000 |
| Nov 04, 2021 | 21,334.40 | 21,381.30 | 21,274.80 | 21,342.10 | 21,342.10 | 254,331,500 |
| Nov 03, 2021 | 21,175.40 | 21,286.20 | 21,160.50 | 21,265.10 | 21,265.10 | 190,797,100 |
| Nov 02, 2021 | 21,250.60 | 21,254.60 | 21,160.50 | 21,170.00 | 21,170.00 | 187,748,700 |
| Nov 01, 2021 | 21,124.30 | 21,254.90 | 21,107.00 | 21,247.00 | 21,247.00 | 188,454,600 |
| Oct 29, 2021 | 21,116.90 | 21,146.60 | 21,037.10 | 21,037.10 | 21,037.10 | 244,019,900 |
| Oct 28, 2021 | 20,990.80 | 21,216.20 | 20,979.40 | 21,197.50 | 21,197.50 | 199,062,800 |
| Oct 27, 2021 | 21,167.90 | 21,167.90 | 20,955.00 | 20,955.00 | 20,955.00 | 190,897,400 |
| Oct 26, 2021 | 21,311.80 | 21,311.80 | 21,167.20 | 21,173.50 | 21,173.50 | 179,745,700 |
| Oct 25, 2021 | 21,244.10 | 21,307.00 | 21,205.20 | 21,284.80 | 21,284.80 | 238,220,000 |
| Oct 22, 2021 | 21,219.10 | 21,265.80 | 21,133.90 | 21,216.20 | 21,216.20 | 188,119,200 |
| Oct 21, 2021 | 21,137.40 | 21,230.90 | 21,126.90 | 21,212.40 | 21,212.40 | 170,551,000 |
| Oct 20, 2021 | 21,079.10 | 21,188.20 | 21,067.80 | 21,188.20 | 21,188.20 | 185,128,900 |
| Oct 19, 2021 | 21,053.80 | 21,087.60 | 21,019.30 | 21,087.00 | 21,087.00 | 203,134,700 |
| Oct 18, 2021 | 20,898.60 | 20,985.40 | 20,853.30 | 20,985.40 | 20,985.40 | 200,005,600 |
| Oct 15, 2021 | 20,888.60 | 20,969.40 | 20,855.50 | 20,928.10 | 20,928.10 | 213,140,900 |
| Oct 14, 2021 | 20,746.20 | 20,840.30 | 20,735.40 | 20,819.90 | 20,819.90 | 246,778,800 |
| Oct 13, 2021 | 20,468.10 | 20,621.10 | 20,427.40 | 20,618.50 | 20,618.50 | 234,477,100 |
| Oct 12, 2021 | 20,412.70 | 20,478.50 | 20,375.80 | 20,437.10 | 20,437.10 | 267,121,000 |
| Oct 08, 2021 | 20,469.50 | 20,510.70 | 20,416.30 | 20,416.30 | 20,416.30 | 189,523,800 |
| Oct 07, 2021 | 20,291.80 | 20,470.30 | 20,291.80 | 20,416.20 | 20,416.20 | 193,384,800 |
| Oct 06, 2021 | 20,057.80 | 20,196.40 | 20,014.30 | 20,191.70 | 20,191.70 | 247,192,300 |
| Oct 05, 2021 | 20,107.20 | 20,220.70 | 20,062.40 | 20,183.40 | 20,183.40 | 241,854,800 |
| Oct 04, 2021 | 20,094.60 | 20,162.90 | 19,968.50 | 20,052.30 | 20,052.30 | 225,641,400 |
| Oct 01, 2021 | 20,122.70 | 20,201.90 | 19,954.80 | 20,150.90 | 20,150.90 | 204,776,600 |
| Sept 30, 2021 | 20,186.50 | 20,243.50 | 20,058.00 | 20,070.30 | 20,070.30 | 253,270,400 |
| Sept 29, 2021 | 20,223.70 | 20,275.30 | 20,154.50 | 20,158.10 | 20,158.10 | 216,217,200 |
| Sept 28, 2021 | 20,379.50 | 20,379.50 | 20,128.10 | 20,174.10 | 20,174.10 | 244,275,400 |
| Sept 27, 2021 | 20,433.60 | 20,503.80 | 20,428.20 | 20,463.40 | 20,463.40 | 257,972,100 |
| Sept 24, 2021 | 20,417.10 | 20,438.10 | 20,384.20 | 20,402.70 | 20,402.70 | 186,160,200 |
| Sept 23, 2021 | 20,423.10 | 20,514.90 | 20,407.80 | 20,461.90 | 20,461.90 | 252,503,700 |
| Sept 22, 2021 | 20,372.60 | 20,479.70 | 20,372.60 | 20,401.50 | 20,401.50 | 210,098,300 |
| Sept 21, 2021 | 20,268.10 | 20,344.70 | 20,204.60 | 20,244.30 | 20,244.30 | 210,541,200 |
| Sept 20, 2021 | 20,285.60 | 20,285.60 | 19,982.20 | 20,154.50 | 20,154.50 | 271,222,600 |
| Sept 17, 2021 | 20,519.00 | 20,557.50 | 20,449.00 | 20,490.40 | 20,490.40 | 506,942,300 |
| Sept 16, 2021 | 20,663.40 | 20,663.40 | 20,555.10 | 20,602.10 | 20,602.10 | 199,049,100 |
| Sept 15, 2021 | 20,591.90 | 20,717.20 | 20,569.20 | 20,693.80 | 20,693.80 | 265,198,200 |
| Sept 14, 2021 | 20,668.00 | 20,679.60 | 20,539.20 | 20,553.30 | 20,553.30 | 220,491,900 |
| Sept 13, 2021 | 20,726.30 | 20,759.40 | 20,628.80 | 20,666.40 | 20,666.40 | 262,623,800 |
| Sept 10, 2021 | 20,759.20 | 20,759.20 | 20,631.90 | 20,633.10 | 20,633.10 | 205,512,300 |
| Sept 09, 2021 | 20,723.90 | 20,785.60 | 20,675.50 | 20,705.30 | 20,705.30 | 188,048,600 |
| Sept 08, 2021 | 20,805.40 | 20,863.20 | 20,730.70 | 20,741.80 | 20,741.80 | 203,581,900 |
| Sept 07, 2021 | 20,848.30 | 20,897.60 | 20,801.10 | 20,806.60 | 20,806.60 | 206,918,400 |
| Sept 03, 2021 | 20,817.50 | 20,845.60 | 20,782.50 | 20,821.40 | 20,821.40 | 163,300,500 |
| Sept 02, 2021 | 20,726.70 | 20,818.40 | 20,726.70 | 20,795.10 | 20,795.10 | 161,190,800 |
| Sept 01, 2021 | 20,604.80 | 20,723.90 | 20,604.80 | 20,689.60 | 20,689.60 | 188,488,500 |
| Aug 31, 2021 | 20,611.50 | 20,703.90 | 20,570.20 | 20,582.90 | 20,582.90 | 228,293,900 |
| Aug 30, 2021 | 20,660.30 | 20,660.30 | 20,555.20 | 20,595.00 | 20,595.00 | 176,024,600 |
| Aug 27, 2021 | 20,548.50 | 20,662.90 | 20,540.20 | 20,644.60 | 20,644.60 | 165,905,800 |
| Aug 26, 2021 | 20,578.70 | 20,591.40 | 20,497.10 | 20,504.20 | 20,504.20 | 160,925,700 |
| Aug 25, 2021 | 20,574.80 | 20,612.40 | 20,540.50 | 20,587.30 | 20,587.30 | 204,518,800 |
| Aug 24, 2021 | 20,503.70 | 20,576.70 | 20,484.20 | 20,547.80 | 20,547.80 | 149,688,600 |
| Aug 23, 2021 | 20,400.90 | 20,479.30 | 20,386.50 | 20,477.30 | 20,477.30 | 190,565,400 |
| Aug 20, 2021 | 20,222.50 | 20,347.60 | 20,209.50 | 20,339.00 | 20,339.00 | 153,921,700 |
| Aug 19, 2021 | 20,196.80 | 20,246.00 | 20,109.40 | 20,215.40 | 20,215.40 | 193,058,200 |
| Aug 18, 2021 | 20,354.90 | 20,386.70 | 20,294.40 | 20,302.10 | 20,302.10 | 183,344,200 |
| Aug 17, 2021 | 20,421.00 | 20,437.60 | 20,273.70 | 20,363.60 | 20,363.60 | 186,165,600 |
| Aug 16, 2021 | 20,461.10 | 20,492.50 | 20,417.90 | 20,483.40 | 20,483.40 | 162,557,100 |
| Aug 13, 2021 | 20,565.20 | 20,567.10 | 20,501.60 | 20,518.10 | 20,518.10 | 157,582,000 |
| Aug 12, 2021 | 20,549.10 | 20,549.10 | 20,417.70 | 20,520.60 | 20,520.60 | 170,010,800 |
| Aug 11, 2021 | 20,531.60 | 20,565.40 | 20,487.90 | 20,554.00 | 20,554.00 | 186,541,100 |
| Aug 10, 2021 | 20,464.00 | 20,541.40 | 20,458.00 | 20,495.70 | 20,495.70 | 197,481,600 |
| Aug 09, 2021 | 20,418.80 | 20,446.40 | 20,370.20 | 20,437.40 | 20,437.40 | 182,433,600 |
| Aug 06, 2021 | 20,391.70 | 20,506.20 | 20,391.70 | 20,475.40 | 20,475.40 | 170,245,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.