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
19,028.86+167.50 (+0.89%)
At close: 04:20PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202218,951.2019,129.7018,946.5219,028.8619,028.86122,906,692
Jun 30, 202218,848.7018,898.7018,665.3018,861.4018,861.40272,836,300
Jun 29, 202219,274.3019,274.3019,010.4019,078.6019,078.60215,310,300
Jun 28, 202219,406.5019,500.9019,160.2019,222.7019,222.70275,264,400
Jun 27, 202219,168.7019,294.2019,068.0019,258.3019,258.30321,214,400
Jun 24, 202218,831.7019,100.7018,828.9019,062.9019,062.90262,852,600
Jun 23, 202219,033.1019,067.0018,661.5018,717.1018,717.10312,412,300
Jun 22, 202218,947.1019,142.8018,871.7019,004.0019,004.00283,616,600
Jun 21, 202219,248.2019,385.5019,239.4019,257.3019,257.30275,427,300
Jun 20, 202218,967.7019,186.5018,967.7019,183.6019,183.60126,178,800
Jun 17, 202219,067.4019,194.0018,787.7018,930.5018,930.50577,456,100
Jun 16, 202219,284.0019,320.7018,952.7019,004.1019,004.10284,709,200
Jun 15, 202219,665.4019,743.4019,383.7019,611.6019,611.60281,533,900
Jun 14, 202219,844.3019,844.3019,435.0019,548.5019,548.50316,000,900
Jun 13, 202219,943.4019,943.4019,602.9019,742.6019,742.60340,413,100
Jun 10, 202220,390.3020,390.3020,196.2020,274.8020,274.80283,280,000
Jun 09, 202220,718.4020,771.7020,563.9020,563.9020,563.90239,596,000
Jun 08, 202220,879.5020,919.3020,712.0020,792.4020,792.40266,654,500
Jun 07, 202220,730.7020,928.2020,695.9020,928.2020,928.20263,549,000
Jun 06, 202220,912.9020,931.9020,796.1020,819.1020,819.10279,744,600
Jun 03, 202220,915.2020,931.5020,753.5020,790.7020,790.70206,023,400
Jun 02, 202220,713.6021,036.4020,713.6021,031.8021,031.80244,190,000
Jun 01, 202220,816.7020,866.4020,610.2020,713.7020,713.70268,211,700
May 31, 202220,830.5020,875.9020,697.6020,729.3020,729.30588,164,500
May 30, 202220,835.6020,940.1020,817.5020,919.4020,919.40122,884,600
May 27, 202220,587.1020,777.6020,581.7020,748.6020,748.6026,759,630,000
May 26, 202220,454.1020,624.7020,448.7020,532.2020,532.2026,712,150,000
May 25, 202220,295.2020,452.5020,290.7020,383.8020,383.8024,085,820,000
May 24, 202220,333.4020,337.3020,146.9020,286.2020,286.2030,412,500,000
May 20, 202220,335.7020,359.8019,937.3020,197.6020,197.6022,199,570,000
May 19, 202219,927.1020,336.1019,907.3020,181.9020,181.9025,983,240,000
May 18, 202220,424.0020,424.0020,040.5020,101.4020,101.4025,631,660,000
May 17, 202220,440.8020,514.6020,330.5020,491.0020,491.0027,881,600,000
May 16, 202220,116.0020,309.2020,064.8020,206.4020,206.4031,072,400,000
May 13, 202219,871.9020,196.6019,871.9020,099.8020,099.8029,463,840,000
May 12, 202219,681.3019,809.0019,480.0019,699.1019,699.1032,028,100,000
May 11, 202219,922.8020,189.4019,792.8019,837.3019,837.3032,438,530,000
May 10, 202220,166.2020,253.3019,736.7019,890.1019,890.1036,116,650,000
May 09, 202220,392.4020,392.4019,955.8019,999.7019,999.7034,077,020,000
May 06, 202220,664.5020,729.3020,416.4020,633.3020,633.3027,493,310,000
May 05, 202221,120.7021,120.7020,550.6020,696.2020,696.2028,457,800,000
May 04, 202220,973.0021,212.9020,798.8021,185.0021,185.0030,098,350,000
May 03, 202220,726.5021,030.7020,724.3020,905.3020,905.3024,985,350,000
May 02, 202220,707.7020,758.1020,456.8020,692.2020,692.2025,378,950,000
Apr 29, 202221,036.2021,168.8020,753.9020,762.0020,762.0028,708,120,000
Apr 28, 202220,899.9021,206.5020,817.9021,121.1021,121.1028,096,610,000
Apr 27, 202220,747.2020,855.5020,619.3020,744.2020,744.2023,435,180,000
Apr 26, 202221,021.2021,021.2020,690.8020,690.8020,690.8025,641,690,000
Apr 25, 202220,985.5021,074.7020,672.6021,011.9021,011.9031,752,650,000
Apr 22, 202221,593.9021,593.9021,169.3021,186.4021,186.4028,766,870,000
Apr 21, 202222,088.1022,088.1021,613.2021,650.4021,650.4025,868,940,000
Apr 20, 202222,012.5022,062.6021,934.0021,998.4021,998.4021,890,510,000
Apr 19, 202221,853.0022,035.7021,820.8022,018.8022,018.8020,436,510,000
Apr 18, 202221,866.9021,972.1021,847.6021,878.4021,878.4022,830,810,000
Apr 14, 202221,862.2021,935.5021,843.0021,855.7021,855.7023,167,830,000
Apr 13, 202221,780.1021,888.8021,739.5021,838.0021,838.0021,130,410,000
Apr 12, 202221,897.9021,948.6021,701.0021,715.4021,715.4025,264,430,000
Apr 11, 202221,873.8021,889.7021,737.5021,790.5021,790.5028,944,480,000
Apr 08, 202221,876.8021,953.0021,824.3021,874.4021,874.4020,332,050,000
Apr 07, 202221,792.3021,851.6021,635.3021,834.9021,834.9023,225,850,000
Apr 06, 202221,860.0021,894.5021,702.1021,788.6021,788.6023,371,450,000
Apr 05, 202222,060.2022,213.1021,916.6021,930.8021,930.8026,979,420,000
Apr 04, 202221,979.4022,089.8021,942.6022,085.6022,085.6027,984,550,000
Apr 01, 202221,970.8022,031.7021,840.2021,953.0021,953.0025,007,370,000
Mar 31, 202222,109.7022,181.8021,890.2021,890.2021,890.2026,613,270,000
Mar 30, 202222,068.5022,109.2022,016.5022,076.0022,076.0024,250,800,000
Mar 29, 202221,968.2022,108.3021,908.4022,087.2022,087.2027,807,840,000
Mar 28, 202221,949.8021,993.7021,871.6021,977.8021,977.8021,994,540,000
Mar 25, 202221,947.8022,019.6021,900.0022,005.9022,005.9025,548,160,000
Mar 24, 202222,011.3022,018.0021,871.5021,937.9021,937.9024,393,550,000
Mar 23, 202222,086.3022,100.6021,932.2021,932.2021,932.2028,057,900,000
Mar 22, 202222,073.9022,152.9022,045.2022,074.4022,074.4026,432,030,000
Mar 21, 202221,918.4022,023.8021,910.3022,009.1022,009.1026,420,530,000
Mar 18, 202221,702.9021,877.1021,698.5021,818.5021,818.5062,307,060,000
Mar 17, 202221,521.5021,772.5021,506.4021,771.2021,771.2023,905,560,000
Mar 16, 202221,296.4021,485.8021,190.1021,468.8021,468.8031,015,400,000
Mar 15, 202221,065.1021,198.6020,971.1021,187.8021,187.8032,048,010,000
Mar 14, 202221,440.0021,443.5021,122.0021,180.8021,180.8032,779,620,000
Mar 11, 202221,534.9021,620.0021,455.0021,461.8021,461.8029,432,660,000
Mar 10, 202221,390.4021,587.4021,371.9021,581.7021,581.7031,018,470,000
Mar 09, 202221,303.0021,544.0021,243.2021,493.2021,493.2038,682,300,000
Mar 08, 202221,333.1021,501.4021,220.5021,232.0021,232.0049,040,130,000
Mar 07, 202221,382.3021,575.1021,298.1021,304.4021,304.4042,601,060,000
Mar 04, 202221,204.4021,406.9021,198.6021,402.4021,402.4033,234,920,000
Mar 03, 202221,280.1021,348.9021,208.5021,250.4021,250.4029,846,450,000
Mar 02, 202221,065.6021,297.7021,065.6021,255.6021,255.6029,179,750,000
Mar 01, 202221,144.0021,213.3020,912.1021,004.5021,004.5035,365,080,000
Feb 28, 202221,010.9021,142.4020,951.9021,126.4021,126.4039,919,490,000
Feb 25, 202220,828.1021,114.0020,784.0021,106.0021,106.0027,294,430,000
Feb 24, 202220,500.5020,770.4020,397.2020,761.9020,761.9039,783,570,000
Feb 23, 202220,956.8020,996.1020,718.0020,744.2020,744.2029,275,410,000
Feb 22, 202220,936.3021,030.5020,737.7020,907.8020,907.8032,345,410,000
Feb 18, 202221,184.3021,202.8021,000.6021,008.2021,008.2024,306,110,000
Feb 17, 202221,358.5021,395.1021,160.1021,176.3021,176.3025,438,360,000
Feb 16, 202221,376.7021,461.5021,344.7021,383.6021,383.6025,528,230,000
Feb 15, 202221,398.2021,510.6021,388.0021,502.6021,502.6027,960,520,000
Feb 14, 202221,509.8021,509.8021,280.0021,352.5021,352.5029,688,110,000
Feb 11, 202221,547.0021,670.3021,427.6021,548.8021,548.8034,125,970,000
Feb 10, 202221,521.0021,784.7021,491.9021,531.7021,531.7031,018,230,000
Feb 09, 202221,524.1021,650.8021,524.1021,604.2021,604.2025,368,610,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement