Canada markets closed

S&P/TSX Composite Index - Banks (TXBA.TS)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3,948.69+6.55 (+0.17%)
At close: 04:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243,940.523,952.633,932.073,948.693,948.6921,764,600
Apr 25, 20243,923.223,947.243,900.343,942.143,942.1444,478,900
Apr 24, 20243,973.213,984.603,934.603,948.473,948.4745,184,000
Apr 23, 20243,980.853,994.123,971.543,988.823,988.8220,971,400
Apr 22, 20243,959.163,980.203,947.933,974.433,974.4340,725,800
Apr 19, 20243,917.023,958.713,912.013,950.483,950.4835,510,300
Apr 18, 20243,914.623,939.073,898.403,918.403,918.4024,822,300
Apr 17, 20243,917.473,947.713,891.413,909.083,909.0828,433,500
Apr 16, 20243,944.563,944.563,897.463,902.753,902.7532,576,600
Apr 15, 20243,993.774,010.813,936.543,949.203,949.2031,404,600
Apr 12, 20243,998.704,010.193,960.363,971.973,971.9722,613,300
Apr 11, 20244,021.504,027.583,987.444,012.534,012.5327,445,900
Apr 10, 20244,028.454,028.454,028.454,028.454,028.4532,989,100
Apr 09, 20244,096.694,110.724,061.644,091.254,091.2524,155,400
Apr 08, 20244,068.934,090.734,067.744,087.924,087.9230,562,700
Apr 05, 20244,058.624,082.494,047.844,075.544,075.5434,867,400
Apr 04, 20244,063.134,090.254,037.094,046.914,046.9137,379,300
Apr 03, 20244,023.794,060.884,023.794,040.084,040.0827,383,600
Apr 02, 20244,030.674,030.674,030.674,030.674,030.6727,303,000
Apr 01, 20244,083.004,083.004,054.224,072.084,072.0829,471,300
Mar 28, 20244,082.264,105.614,070.274,092.764,092.7628,592,800
Mar 27, 20244,047.954,079.634,046.604,079.634,079.6320,639,300
Mar 26, 20244,049.514,062.354,036.924,041.924,041.9238,266,700
Mar 25, 20244,046.114,069.924,043.464,043.464,043.4622,552,300
Mar 22, 20244,072.414,081.034,044.104,049.144,049.1423,605,700
Mar 21, 20244,047.464,077.574,047.464,066.164,066.1630,189,400
Mar 20, 20243,994.674,038.563,986.674,035.264,035.2628,824,200
Mar 19, 20244,001.864,018.463,998.673,998.673,998.6726,968,300
Mar 18, 20244,005.434,005.433,975.493,992.023,992.0228,402,100
Mar 15, 20243,991.474,014.013,983.904,003.194,003.1964,885,600
Mar 14, 20244,036.584,041.593,983.824,002.264,002.2634,148,000
Mar 13, 20244,024.314,049.004,021.984,039.294,039.2921,698,000
Mar 12, 20244,017.564,022.833,999.894,019.094,019.0914,071,000
Mar 11, 20243,989.894,011.343,974.514,009.224,009.2215,453,300
Mar 08, 20243,996.364,006.423,985.153,997.093,997.0913,012,200
Mar 07, 20243,992.583,992.583,992.583,992.583,992.5811,309,200
Mar 06, 20243,972.073,972.073,972.073,972.073,972.0713,876,800
Mar 05, 20243,933.873,969.703,933.873,957.683,957.6816,891,900
Mar 04, 20243,926.113,957.353,924.893,935.183,935.1815,861,600
Mar 01, 20243,929.543,950.433,913.303,935.373,935.3715,501,600
Feb 29, 20243,923.133,923.133,923.133,923.133,923.1336,292,100
Feb 28, 20243,899.573,919.133,884.893,886.843,886.8415,587,200
Feb 27, 20243,894.813,907.263,871.603,895.943,895.9430,955,700
Feb 26, 20243,938.323,956.553,902.163,912.193,912.1929,416,300
Feb 23, 20243,929.993,953.393,929.763,944.323,944.3215,628,100
Feb 22, 20243,922.143,944.493,917.433,921.423,921.4216,066,600
Feb 21, 20243,916.163,921.733,893.243,902.803,902.8015,368,200
Feb 20, 20243,892.173,934.853,892.173,920.193,920.1924,530,500
Feb 16, 20243,898.543,920.283,893.623,902.953,902.9513,421,400
Feb 15, 20243,866.313,910.013,866.313,894.573,894.5717,621,500
Feb 14, 20243,823.683,856.923,823.683,856.813,856.8118,351,400
Feb 13, 20243,847.213,849.943,770.893,800.393,800.3922,245,200
Feb 12, 20243,876.583,876.583,876.583,876.583,876.5816,632,200
Feb 09, 20243,823.243,856.963,814.863,856.963,856.9610,939,500
Feb 08, 20243,834.413,834.413,790.993,822.993,822.9915,673,700
Feb 07, 20243,853.923,856.943,830.573,838.653,838.6514,927,400
Feb 06, 20243,847.833,872.223,845.253,857.383,857.3817,355,300
Feb 05, 20243,876.643,876.703,838.543,850.813,850.8126,491,700
Feb 02, 20243,880.433,886.373,852.353,881.723,881.7215,684,300
Feb 01, 20243,889.653,896.553,850.903,888.163,888.1616,446,800
Jan 31, 20243,925.013,942.233,885.303,888.533,888.5324,947,000
Jan 30, 20243,933.583,944.203,915.713,934.623,934.6219,349,200
Jan 29, 20243,911.913,936.063,893.023,934.693,934.6926,584,500
Jan 26, 20243,918.503,931.693,914.353,928.423,928.4229,196,200
Jan 25, 20243,928.533,931.343,902.183,923.923,923.9223,026,600
Jan 24, 20243,911.983,928.643,904.213,916.143,916.1435,918,200
Jan 23, 20243,921.833,928.363,892.283,904.093,904.0923,016,300
Jan 22, 20243,920.233,921.443,888.833,911.633,911.6334,754,500
Jan 19, 20243,874.963,914.023,853.453,909.003,909.0027,437,900
Jan 18, 20243,871.463,883.423,854.633,864.893,864.8923,780,500
Jan 17, 20243,860.743,878.383,841.603,858.313,858.3132,303,600
Jan 16, 20243,877.593,892.183,861.093,891.093,891.0934,898,100
Jan 15, 20243,878.133,905.573,867.583,900.803,900.8013,836,900
Jan 12, 20243,910.453,925.853,878.303,881.573,881.5731,298,900
Jan 11, 20243,934.163,940.113,883.603,901.053,901.0529,845,600
Jan 10, 20243,970.383,986.483,944.093,944.093,944.0922,793,800
Jan 09, 20244,014.054,014.053,970.023,977.183,977.1837,667,300
Jan 08, 20244,005.284,039.614,005.284,039.614,039.6134,760,600
Jan 05, 20243,983.494,016.353,979.344,007.004,007.0030,199,800
Jan 04, 20243,968.544,010.543,965.203,984.133,984.1329,375,100
Jan 03, 20243,978.623,983.683,954.003,968.833,968.8326,759,500
Jan 02, 20243,983.644,009.323,974.883,995.593,995.5951,060,400
Dec 29, 20233,996.354,014.313,990.594,009.224,009.2217,885,900
Dec 28, 20233,998.433,998.433,998.433,998.433,998.4325,602,000
Dec 27, 20233,985.004,020.153,985.004,006.104,006.1023,424,900
Dec 22, 20233,968.483,996.163,968.483,986.583,986.5818,563,800
Dec 21, 20233,943.993,972.833,943.993,960.893,960.8929,840,600
Dec 20, 20233,954.463,973.043,922.283,922.553,922.5530,362,900
Dec 19, 20233,913.573,958.103,912.613,955.483,955.4819,412,500
Dec 18, 20233,887.453,913.023,881.973,900.853,900.8527,789,200
Dec 15, 20233,910.343,919.123,876.993,883.123,883.1281,719,200
Dec 14, 20233,901.083,901.083,901.083,901.083,901.0848,335,400
Dec 13, 20233,744.403,830.513,719.583,829.823,829.8233,453,400
Dec 12, 20233,753.583,753.583,730.093,747.013,747.0120,825,800
Dec 11, 20233,753.773,753.773,753.773,753.773,753.7720,045,500
Dec 08, 20233,712.683,746.813,712.683,739.213,739.2123,509,400
Dec 07, 20233,726.573,726.573,685.533,708.603,708.6020,154,600
Dec 06, 20233,731.693,748.413,716.303,717.273,717.2721,107,700
Dec 05, 20233,696.043,722.953,688.483,714.793,714.7921,464,700
Dec 04, 20233,677.993,709.183,671.953,702.663,702.6616,584,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...