Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21,637.54-15.48 (-0.07%)
At close: 4:20PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202121,581.2021,649.1021,571.2021,613.2021,613.208,409,330,000
Nov 24, 202121,378.1021,557.3021,345.7021,548.4021,548.4020,827,770,000
Nov 23, 202121,422.9021,527.5021,350.7021,453.8021,453.8027,981,900,000
Nov 22, 202121,578.8021,578.8021,420.8021,420.8021,420.8024,417,600,000
Nov 19, 202121,588.9021,625.7021,527.6021,555.0021,555.0021,190,970,000
Nov 18, 202121,649.9021,692.7021,560.9021,637.5021,637.5021,901,330,000
Nov 17, 202121,713.5021,753.5021,628.1021,653.0021,653.0024,515,620,000
Nov 16, 202121,720.4021,796.2021,697.7021,717.2021,717.2020,081,970,000
Nov 15, 202121,758.1021,765.5021,661.2021,683.1021,683.1026,210,100,000
Nov 12, 202121,595.0021,773.1021,586.6021,768.5021,768.5025,169,840,000
Nov 11, 202121,602.1021,621.5021,556.0021,582.0021,582.0020,411,780,000
Nov 10, 202121,567.2021,597.8021,415.3021,461.9021,461.9023,396,150,000
Nov 09, 202121,571.8021,597.1021,471.5021,594.5021,594.5025,552,300,000
Nov 08, 202121,537.4021,585.6021,527.6021,556.5021,556.5029,744,400,000
Nov 05, 202121,412.8021,473.8021,378.4021,455.8021,455.8027,033,230,000
Nov 04, 202121,334.4021,381.3021,274.8021,342.1021,342.1025,433,150,000
Nov 03, 202121,175.4021,286.2021,160.5021,265.1021,265.1019,079,710,000
Nov 02, 202121,250.6021,254.6021,160.5021,170.0021,170.0018,774,870,000
Nov 01, 202121,124.3021,254.9021,107.0021,247.0021,247.0018,845,460,000
Oct 29, 202121,116.9021,146.6021,037.1021,037.1021,037.1024,354,980,000
Oct 28, 202120,990.8021,216.2020,979.4021,197.5021,197.5019,906,280,000
Oct 27, 202121,167.9021,167.9020,955.0020,955.0020,955.0019,089,740,000
Oct 26, 202121,311.8021,311.8021,167.2021,173.5021,173.5017,974,570,000
Oct 25, 202121,244.1021,307.0021,205.2021,284.8021,284.8023,822,000,000
Oct 22, 202121,219.1021,265.8021,133.9021,216.2021,216.2018,811,920,000
Oct 21, 202121,137.4021,230.9021,126.9021,212.4021,212.4017,055,100,000
Oct 20, 202121,079.1021,188.2021,067.8021,188.2021,188.2018,512,890,000
Oct 19, 202121,053.8021,087.6021,019.3021,087.0021,087.0020,313,470,000
Oct 18, 202120,898.6020,985.4020,853.3020,985.4020,985.4020,000,560,000
Oct 15, 202120,888.6020,969.4020,855.5020,928.1020,928.1021,266,590,000
Oct 14, 202120,746.2020,840.3020,735.4020,819.9020,819.9024,677,880,000
Oct 13, 202120,468.1020,621.1020,427.4020,618.5020,618.5023,447,710,000
Oct 12, 202120,412.7020,478.5020,375.8020,437.1020,437.1026,712,100,000
Oct 08, 202120,469.5020,510.7020,416.3020,416.3020,416.3018,952,380,000
Oct 07, 202120,291.8020,470.3020,291.8020,416.2020,416.2019,338,480,000
Oct 06, 202120,057.8020,196.4020,014.3020,191.7020,191.7024,719,230,000
Oct 05, 202120,107.2020,220.7020,062.4020,183.4020,183.4024,185,480,000
Oct 04, 202120,094.6020,162.9019,968.5020,052.3020,052.3022,564,140,000
Oct 01, 202120,122.7020,201.9019,954.8020,150.9020,150.9020,477,660,000
Sep 30, 202120,186.5020,243.5020,058.0020,070.3020,070.3025,327,040,000
Sep 29, 202120,223.7020,275.3020,154.5020,158.1020,158.1021,621,720,000
Sep 28, 202120,379.5020,379.5020,128.1020,174.1020,174.1024,427,540,000
Sep 27, 202120,433.6020,503.8020,428.2020,463.4020,463.4025,797,210,000
Sep 24, 202120,417.1020,438.1020,384.2020,402.7020,402.7018,616,020,000
Sep 23, 202120,423.1020,514.9020,407.8020,461.9020,461.9025,250,370,000
Sep 22, 202120,372.6020,479.7020,372.6020,401.5020,401.5021,009,830,000
Sep 21, 202120,268.1020,344.7020,204.6020,244.3020,244.3021,054,120,000
Sep 20, 202120,285.6020,285.6019,982.2020,154.5020,154.5027,122,260,000
Sep 17, 202120,519.0020,557.5020,449.0020,490.4020,490.4050,694,230,000
Sep 16, 202120,663.4020,663.4020,555.1020,602.1020,602.1019,904,910,000
Sep 15, 202120,591.9020,717.2020,569.2020,693.8020,693.8026,519,820,000
Sep 14, 202120,668.0020,679.6020,539.2020,553.3020,553.3022,049,190,000
Sep 13, 202120,726.3020,759.4020,628.8020,666.4020,666.4026,262,380,000
Sep 10, 202120,759.2020,759.2020,631.9020,633.1020,633.1020,540,910,000
Sep 09, 202120,723.9020,785.6020,675.5020,705.3020,705.3018,804,860,000
Sep 08, 202120,805.4020,863.2020,730.7020,741.8020,741.8020,358,190,000
Sep 07, 202120,848.3020,897.6020,801.1020,806.6020,806.6020,691,840,000
Sep 03, 202120,817.5020,845.6020,782.5020,821.4020,821.4016,330,050,000
Sep 02, 202120,726.7020,818.4020,726.7020,795.1020,795.1016,119,080,000
Sep 01, 202120,604.8020,723.9020,604.8020,689.6020,689.6018,848,850,000
Aug 31, 202120,611.5020,703.9020,570.2020,582.9020,582.9022,829,390,000
Aug 30, 202120,660.3020,660.3020,555.2020,595.0020,595.0017,602,460,000
Aug 27, 202120,548.5020,662.9020,540.2020,644.6020,644.6016,590,540,000
Aug 26, 202120,578.7020,591.4020,497.1020,504.2020,504.2016,092,570,000
Aug 25, 202120,574.8020,612.4020,540.5020,587.3020,587.3020,451,880,000
Aug 24, 202120,503.7020,576.7020,484.2020,547.8020,547.8014,968,860,000
Aug 23, 202120,400.9020,479.3020,386.5020,477.3020,477.3019,056,540,000
Aug 20, 202120,222.5020,347.6020,209.5020,339.0020,339.0015,384,030,000
Aug 19, 202120,196.8020,246.0020,109.4020,215.4020,215.4019,305,820,000
Aug 18, 202120,354.9020,386.7020,294.4020,302.1020,302.1018,334,420,000
Aug 17, 202120,421.0020,437.6020,273.7020,363.6020,363.6018,616,560,000
Aug 16, 202120,461.1020,492.5020,417.9020,483.4020,483.4016,255,710,000
Aug 13, 202120,565.2020,567.1020,501.6020,518.1020,518.1015,758,200,000
Aug 12, 202120,549.1020,549.1020,417.7020,520.6020,520.6017,001,080,000
Aug 11, 202120,531.6020,565.4020,487.9020,554.0020,554.0018,654,110,000
Aug 10, 202120,464.0020,541.4020,458.0020,495.7020,495.7019,748,160,000
Aug 09, 202120,418.8020,446.4020,370.2020,437.4020,437.4018,243,360,000
Aug 06, 202120,391.7020,506.2020,391.7020,475.4020,475.4016,979,260,000
Aug 05, 202120,361.0020,422.5020,349.8020,375.5020,375.5018,171,230,000
Aug 04, 202120,355.1020,434.0020,328.6020,329.7020,329.7016,407,870,000
Aug 03, 202120,325.1020,385.4020,261.5020,365.9020,365.9017,905,240,000
Jul 30, 202120,236.0020,300.7020,208.2020,287.8020,287.8019,260,140,000
Jul 29, 202120,284.3020,363.0020,273.7020,311.8020,311.8016,312,370,000
Jul 28, 202120,213.5020,250.1020,153.7020,230.4020,230.4013,979,080,000
Jul 27, 202120,130.8020,175.6020,081.4020,173.4020,173.4013,926,800,000
Jul 26, 202120,189.7020,216.8020,121.8020,165.0020,165.0017,565,980,000
Jul 23, 202120,163.2020,203.6020,146.6020,188.4020,188.4014,476,270,000
Jul 22, 202120,098.7020,117.3020,040.2020,097.5020,097.5014,124,640,000
Jul 21, 202120,012.7020,144.6020,012.7020,110.1020,110.1016,113,490,000
Jul 20, 202119,762.7019,983.9019,714.7019,942.7019,942.7017,594,200,000
Jul 19, 202119,821.4019,821.4019,605.9019,726.5019,726.5025,170,650,000
Jul 16, 202120,203.5020,206.8019,976.0019,985.5019,985.5017,442,900,000
Jul 15, 202120,128.3020,214.6020,092.9020,183.7020,183.7017,127,830,000
Jul 14, 202120,307.9020,316.3020,130.6020,147.2020,147.2017,473,470,000
Jul 13, 202120,274.2020,316.8020,250.8020,270.7020,270.7016,577,930,000
Jul 12, 202120,259.9020,283.1020,226.5020,233.1020,233.1017,375,520,000
Jul 09, 202120,136.4020,265.2020,132.9020,258.0020,258.0015,290,780,000
Jul 08, 202120,101.7020,117.6019,980.3020,061.2020,061.2019,778,550,000
Jul 07, 202120,315.4020,381.7020,234.2020,290.6020,290.6019,180,230,000
Jul 06, 202120,303.7020,307.4020,175.0020,300.0020,300.0023,196,990,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement