STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21,986.45

+101.07

(+0.46%)

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 30, 2020	17,572.30	17,623.10	17,534.10	17,545.80	17,545.80	159,579,800
Dec 29, 2020	17,610.50	17,661.20	17,512.20	17,543.40	17,543.40	205,406,800
Dec 24, 2020	17,595.90	17,641.70	17,568.50	17,623.90	17,623.90	95,985,400
Dec 23, 2020	17,586.90	17,652.70	17,583.60	17,593.60	17,593.60	185,161,800
Dec 22, 2020	17,538.20	17,572.90	17,478.40	17,552.50	17,552.50	208,088,700
Dec 21, 2020	17,367.00	17,507.70	17,307.50	17,500.90	17,500.90	247,287,200
Dec 18, 2020	17,675.30	17,676.60	17,517.20	17,534.60	17,534.60	484,558,400
Dec 17, 2020	17,646.90	17,684.10	17,605.50	17,652.90	17,652.90	247,245,800
Dec 16, 2020	17,570.40	17,600.60	17,480.80	17,567.40	17,567.40	256,848,900
Dec 15, 2020	17,481.80	17,533.10	17,441.80	17,506.50	17,506.50	221,396,900
Dec 14, 2020	17,614.20	17,617.30	17,383.30	17,387.40	17,387.40	297,756,300
Dec 11, 2020	17,539.50	17,561.80	17,470.90	17,548.90	17,548.90	215,913,700
Dec 10, 2020	17,478.30	17,603.70	17,452.90	17,593.30	17,593.30	236,325,200
Dec 09, 2020	17,654.20	17,668.00	17,475.10	17,559.90	17,559.90	285,235,700
Dec 08, 2020	17,541.60	17,654.90	17,541.60	17,639.00	17,639.00	240,054,200
Dec 07, 2020	17,494.70	17,611.50	17,447.30	17,582.40	17,582.40	337,305,200
Dec 04, 2020	17,438.90	17,525.70	17,437.50	17,521.00	17,521.00	310,268,400
Dec 03, 2020	17,386.00	17,452.90	17,382.00	17,398.00	17,398.00	251,025,700
Dec 02, 2020	17,278.10	17,358.30	17,220.90	17,358.20	17,358.20	261,964,200
Dec 01, 2020	17,431.30	17,471.20	17,285.30	17,296.90	17,296.90	296,753,900
Nov 30, 2020	17,339.70	17,339.70	17,124.90	17,190.30	17,190.30	445,832,900
Nov 27, 2020	17,316.80	17,411.00	17,316.80	17,396.60	17,396.60	187,468,700
Nov 26, 2020	17,306.20	17,366.60	17,301.90	17,351.30	17,351.30	98,806,100
Nov 25, 2020	17,278.40	17,323.80	17,215.50	17,313.10	17,313.10	249,081,100
Nov 24, 2020	17,203.00	17,311.10	17,190.90	17,274.30	17,274.30	322,087,400
Nov 23, 2020	17,067.30	17,137.30	17,035.70	17,094.50	17,094.50	277,217,400
Nov 20, 2020	16,929.40	17,048.90	16,891.60	17,019.10	17,019.10	230,208,100
Nov 19, 2020	16,838.00	16,922.60	16,813.60	16,909.80	16,909.80	223,713,200
Nov 18, 2020	16,972.30	16,990.60	16,884.80	16,889.80	16,889.80	254,893,100
Nov 17, 2020	16,800.20	16,952.80	16,768.70	16,948.10	16,948.10	264,191,800
Nov 16, 2020	16,791.90	16,889.80	16,734.00	16,889.80	16,889.80	306,813,300
Nov 13, 2020	16,679.50	16,736.30	16,662.40	16,675.60	16,675.60	240,207,100
Nov 12, 2020	16,774.20	16,794.90	16,532.80	16,582.20	16,582.20	268,327,400
Nov 11, 2020	16,718.40	16,801.00	16,674.90	16,774.10	16,774.10	270,429,800
Nov 10, 2020	16,503.00	16,654.80	16,485.80	16,615.40	16,615.40	311,212,700
Nov 09, 2020	16,550.70	16,715.70	16,465.20	16,475.90	16,475.90	476,657,600
Nov 06, 2020	16,359.40	16,378.60	16,236.60	16,282.80	16,282.80	285,271,300
Nov 05, 2020	16,232.70	16,318.60	16,223.70	16,298.20	16,298.20	294,457,200
Nov 04, 2020	16,053.70	16,111.70	15,894.20	15,998.70	15,998.70	285,809,900
Nov 03, 2020	15,791.80	15,975.90	15,791.80	15,939.20	15,939.20	194,521,900
Nov 02, 2020	15,684.90	15,724.90	15,569.40	15,696.90	15,696.90	197,139,100
Oct 30, 2020	15,616.00	15,632.30	15,418.50	15,580.60	15,580.60	221,840,800
Oct 29, 2020	15,633.60	15,738.20	15,514.60	15,670.70	15,670.70	205,663,200
Oct 28, 2020	15,835.10	15,835.10	15,575.10	15,586.60	15,586.60	277,461,700
Oct 27, 2020	16,084.70	16,104.60	15,999.20	16,020.90	16,020.90	188,804,700
Oct 26, 2020	16,208.00	16,224.20	15,990.10	16,079.60	16,079.60	219,833,500
Oct 23, 2020	16,312.60	16,334.80	16,228.60	16,304.10	16,304.10	188,749,600
Oct 22, 2020	16,222.80	16,294.00	16,148.60	16,279.40	16,279.40	202,800,600
Oct 21, 2020	16,246.90	16,313.10	16,203.00	16,230.20	16,230.20	188,644,100
Oct 20, 2020	16,350.00	16,369.90	16,246.00	16,273.30	16,273.30	213,156,900
Oct 19, 2020	16,483.40	16,490.90	16,261.80	16,274.10	16,274.10	212,659,200
Oct 16, 2020	16,534.40	16,549.70	16,435.70	16,438.80	16,438.80	176,881,000
Oct 15, 2020	16,305.10	16,515.20	16,290.00	16,501.00	16,501.00	182,202,700
Oct 14, 2020	16,554.10	16,575.40	16,436.80	16,455.40	16,455.40	224,321,800
Oct 13, 2020	16,569.90	16,569.90	16,449.80	16,510.80	16,510.80	222,182,000
Oct 09, 2020	16,584.10	16,611.00	16,518.40	16,562.80	16,562.80	209,636,000
Oct 08, 2020	16,485.00	16,539.10	16,481.60	16,534.50	16,534.50	226,461,000
Oct 07, 2020	16,352.80	16,443.90	16,339.00	16,428.30	16,428.30	205,379,400
Oct 06, 2020	16,454.10	16,455.80	16,205.50	16,236.10	16,236.10	242,801,100
Oct 05, 2020	16,262.50	16,418.60	16,251.10	16,410.20	16,410.20	219,567,000
Oct 02, 2020	16,021.60	16,213.90	16,005.70	16,199.30	16,199.30	188,127,700
Oct 01, 2020	16,189.70	16,228.50	16,117.30	16,184.50	16,184.50	214,841,700
Sept 30, 2020	16,228.00	16,273.80	16,090.60	16,121.40	16,121.40	262,491,800
Sept 29, 2020	16,231.20	16,232.60	16,131.50	16,211.50	16,211.50	169,170,700
Sept 28, 2020	16,237.10	16,286.80	16,185.10	16,242.80	16,242.80	235,688,000
Sept 25, 2020	15,878.20	16,088.80	15,832.00	16,065.40	16,065.40	177,956,600
Sept 24, 2020	15,781.40	15,994.20	15,725.00	15,912.30	15,912.30	206,012,100
Sept 23, 2020	16,183.50	16,195.00	15,816.40	15,817.10	15,817.10	222,693,800
Sept 22, 2020	16,048.90	16,180.20	16,000.50	16,142.90	16,142.90	194,993,600
Sept 21, 2020	15,981.30	15,981.80	15,763.10	15,981.80	15,981.80	270,490,900
Sept 18, 2020	16,289.50	16,310.00	16,174.30	16,199.00	16,199.00	532,484,100
Sept 17, 2020	16,134.50	16,294.30	16,103.10	16,246.70	16,246.70	206,870,300
Sept 16, 2020	16,495.60	16,495.60	16,295.70	16,295.70	16,295.70	228,140,600
Sept 15, 2020	16,468.20	16,515.20	16,408.10	16,431.30	16,431.30	208,592,800
Sept 14, 2020	16,314.90	16,373.30	16,295.10	16,360.10	16,360.10	231,781,100
Sept 11, 2020	16,252.10	16,316.80	16,143.20	16,222.50	16,222.50	186,518,000
Sept 10, 2020	16,431.60	16,431.60	16,153.20	16,185.30	16,185.30	215,670,200
Sept 09, 2020	16,250.40	16,432.70	16,250.40	16,383.60	16,383.60	227,750,500
Sept 08, 2020	16,064.50	16,222.20	15,956.00	16,099.50	16,099.50	282,440,900
Sept 04, 2020	16,471.90	16,507.20	16,086.20	16,218.00	16,218.00	260,641,900
Sept 03, 2020	16,676.00	16,720.80	16,386.30	16,448.90	16,448.90	204,806,400
Sept 02, 2020	16,711.30	16,725.70	16,650.00	16,698.00	16,698.00	212,021,600
Sept 01, 2020	16,533.20	16,645.00	16,462.70	16,645.00	16,645.00	199,788,500
Aug 31, 2020	16,685.50	16,685.50	16,498.10	16,514.40	16,514.40	240,911,400
Aug 28, 2020	16,780.90	16,781.90	16,681.40	16,705.80	16,705.80	208,789,600
Aug 27, 2020	16,823.40	16,835.10	16,650.50	16,731.50	16,731.50	188,262,000
Aug 26, 2020	16,642.60	16,792.70	16,611.40	16,790.00	16,790.00	172,126,300
Aug 25, 2020	16,654.90	16,654.90	16,523.90	16,617.50	16,617.50	158,151,600
Aug 24, 2020	16,631.70	16,639.00	16,573.20	16,626.60	16,626.60	185,390,100
Aug 21, 2020	16,546.30	16,546.30	16,474.70	16,517.90	16,517.90	170,632,100
Aug 20, 2020	16,514.90	16,621.90	16,490.60	16,606.80	16,606.80	182,658,000
Aug 19, 2020	16,609.50	16,654.00	16,565.20	16,577.40	16,577.40	213,007,900
Aug 18, 2020	16,701.70	16,706.60	16,579.00	16,626.10	16,626.10	165,959,100
Aug 17, 2020	16,627.10	16,663.00	16,600.20	16,656.10	16,656.10	189,274,000
Aug 14, 2020	16,467.10	16,543.00	16,454.00	16,514.60	16,514.60	163,417,100
Aug 13, 2020	16,554.00	16,587.70	16,471.60	16,530.10	16,530.10	175,048,500
Aug 12, 2020	16,645.60	16,681.40	16,565.00	16,575.30	16,575.30	221,356,900
Aug 11, 2020	16,579.20	16,640.40	16,486.00	16,497.00	16,497.00	252,377,700
Aug 10, 2020	16,603.90	16,647.30	16,535.00	16,605.50	16,605.50	224,219,200
Aug 07, 2020	16,544.30	16,567.30	16,492.10	16,544.50	16,544.50	184,328,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,986.45+101.07(+0.46%)

S&P 5005,103.39+54.97(+1.09%)

DOW38,249.37+163.57(+0.43%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL84.09+0.52(+0.62%)

Bitcoin CAD87,143.15-525.12(-0.60%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

S&P/TSX Composite index (^GSPTSE)

S&P/TSX
21,986.45
+101.07(+0.46%)

S&P 500
5,103.39
+54.97(+1.09%)

DOW
38,249.37
+163.57(+0.43%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
84.09
+0.52(+0.62%)

Bitcoin CAD
87,143.15
-525.12(-0.60%)