^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201916,505.5716,524.5116,486.1916,495.7416,495.7492,211,898
Jul 12, 201916,526.0016,528.4016,476.4016,488.1016,488.10160,587,500
Jul 11, 201916,563.9016,568.1016,525.1016,527.9016,527.90190,584,700
Jul 10, 201916,582.0016,641.8016,527.1016,563.3016,563.30188,751,200
Jul 09, 201916,436.7016,545.2016,421.7016,545.2016,545.20159,727,900
Jul 08, 201916,473.3016,495.3016,458.5016,463.0016,463.00172,378,100
Jul 05, 201916,529.4016,547.0016,469.9016,542.0016,542.00133,774,100
Jul 04, 201916,570.3016,598.3016,557.9016,588.9016,588.9056,637,400
Jul 03, 201916,486.7016,580.6016,480.4016,576.2016,576.20143,993,900
Jul 02, 201916,463.6016,472.6016,381.7016,471.3016,471.30178,238,300
Jun 28, 201916,328.7016,382.2016,302.6016,382.2016,382.20207,980,500
Jun 27, 201916,306.7016,319.6016,268.2016,307.7016,307.70177,472,300
Jun 26, 201916,393.9016,393.9016,302.4016,312.2016,312.20211,051,800
Jun 25, 201916,504.6016,514.8016,371.3016,371.3016,371.30207,158,600
Jun 24, 201916,527.1016,547.8016,506.8016,523.5016,523.50198,177,100
Jun 21, 201916,558.9016,558.9016,508.4016,525.4016,525.40493,939,000
Jun 20, 201916,585.9016,603.9016,548.4016,574.8016,574.80235,060,200
Jun 19, 201916,515.4016,529.6016,492.3016,511.8016,511.80190,088,100
Jun 18, 201916,451.5016,527.3016,448.8016,503.4016,503.40218,953,000
Jun 17, 201916,301.7016,360.1016,286.5016,353.5016,353.50185,238,200
Jun 14, 201916,228.1016,325.4016,190.9016,301.9016,301.90170,254,100
Jun 13, 201916,261.1016,267.1016,213.3016,239.3016,239.30184,289,900
Jun 12, 201916,201.7016,253.3016,199.9016,227.2016,227.20190,864,300
Jun 11, 201916,290.1016,302.0016,228.2016,248.8016,248.80178,845,100
Jun 10, 201916,234.4016,262.2016,201.6016,216.3016,216.30172,571,600
Jun 07, 201916,237.3016,277.4016,220.7016,231.0016,231.00171,066,300
Jun 06, 201916,237.4016,241.6016,175.1016,227.8016,227.80164,790,400
Jun 05, 201916,219.5016,224.8016,128.6016,212.7016,212.70230,596,500
Jun 04, 201916,075.6016,166.2016,027.3016,166.2016,166.20211,115,800
Jun 03, 201916,053.5016,105.9015,960.9016,015.9016,015.90223,718,800
May 31, 201915,997.7016,047.4015,963.3016,037.5016,037.50224,730,200
May 30, 201916,144.9016,151.6016,062.5016,089.2016,089.20171,203,300
May 29, 201916,196.0016,215.3016,105.0016,131.5016,131.50206,795,300
May 28, 201916,326.9016,355.5016,266.3016,297.5016,297.50396,196,700
May 27, 201916,241.4016,346.7016,238.3016,346.7016,346.7073,315,600
May 24, 201916,221.7016,251.5016,181.6016,230.0016,230.00192,188,500
May 23, 201916,228.5016,228.5016,105.5016,164.6016,164.60243,742,200
May 22, 201916,345.8016,355.1016,308.8016,327.4016,327.40197,464,300
May 21, 201916,383.3016,426.5016,354.3016,426.5016,426.50218,951,700
May 17, 201916,383.5016,456.1016,376.8016,401.8016,401.80182,489,100
May 16, 201916,361.1016,461.9016,349.7016,443.9016,443.90207,250,700
May 15, 201916,237.8016,341.3016,229.7016,318.1016,318.10203,556,400
May 14, 201916,227.4016,320.9016,206.2016,284.5016,284.50205,376,300
May 13, 201916,158.2016,199.9016,111.3016,193.4016,193.40232,643,800
May 10, 201916,278.3016,351.7016,139.0016,297.6016,297.60233,580,500
May 09, 201916,342.1016,379.0016,258.9016,321.8016,321.80224,368,300
May 08, 201916,349.1016,451.4016,347.2016,397.4016,397.40213,596,600
May 07, 201916,378.0016,408.5016,317.9016,357.8016,357.80248,842,000
May 06, 201916,332.8016,493.5016,327.1016,493.5016,493.50197,204,000
May 03, 201916,467.7016,496.6016,430.0016,494.4016,494.40202,157,100
May 02, 201916,485.0016,492.9016,402.2016,410.9016,410.90255,495,300
May 01, 201916,580.6016,604.9016,493.8016,502.8016,502.80220,860,600
Apr 30, 201916,582.7016,618.8016,544.6016,580.7016,580.70207,324,200
Apr 29, 201916,612.1016,642.1016,589.8016,600.4016,600.40180,944,800
Apr 26, 201916,554.3016,615.2016,515.5016,613.5016,613.50282,659,400
Apr 25, 201916,567.2016,593.2016,527.9016,576.1016,576.10278,775,000
Apr 24, 201916,642.1016,666.0016,572.1016,586.5016,586.50212,959,200
Apr 23, 201916,591.6016,672.7016,581.1016,669.4016,669.40221,708,500
Apr 22, 201916,607.2016,616.3016,552.8016,577.3016,577.30169,942,700
Apr 18, 201916,558.5016,615.1016,557.5016,612.8016,612.80195,729,700
Apr 17, 201916,535.9016,553.4016,495.7016,544.2016,544.20333,377,300
Apr 16, 201916,537.7016,553.4016,498.6016,502.2016,502.20202,476,900
Apr 15, 201916,459.9016,532.7016,443.3016,515.5016,515.50194,884,000
Apr 12, 201916,473.9016,487.1016,437.3016,480.5016,480.50195,851,400
Apr 11, 201916,412.8016,471.8016,399.5016,399.5016,399.50230,076,600
Apr 10, 201916,369.0016,409.8016,368.0016,396.3016,396.30213,547,500
Apr 09, 201916,340.6016,345.9016,294.3016,336.5016,336.50175,136,900
Apr 08, 201916,373.1016,407.3016,326.7016,407.3016,407.30207,573,900
Apr 05, 201916,337.9016,396.2016,330.2016,396.2016,396.20170,618,000
Apr 04, 201916,290.0016,311.6016,249.9016,311.6016,311.60189,917,700
Apr 03, 201916,296.0016,338.0016,244.5016,279.9016,279.90224,154,600
Apr 02, 201916,240.4016,263.9016,194.9016,263.9016,263.90178,277,900
Apr 01, 201916,187.9016,228.1016,153.6016,228.1016,228.10233,225,700
Mar 29, 201916,200.3016,212.7016,081.1016,102.1016,102.10227,955,800
Mar 28, 201916,094.1016,173.2016,094.1016,155.5016,155.50223,248,900
Mar 27, 201916,147.4016,187.4016,079.1016,132.5016,132.50244,631,900
Mar 26, 201916,138.9016,192.2016,116.7016,155.2016,155.20242,530,400
Mar 25, 201916,066.3016,113.2016,021.0016,065.9016,065.90234,398,100
Mar 22, 201916,172.9016,185.4016,043.9016,089.3016,089.30325,520,900
Mar 21, 201916,148.8016,266.5016,146.4016,244.6016,244.60254,945,500
Mar 20, 201916,168.2016,214.7016,118.0016,167.6016,167.60261,723,000
Mar 19, 201916,275.3016,275.3016,188.1016,188.1016,188.10250,958,500
Mar 18, 201916,149.1016,251.4016,148.3016,251.4016,251.40231,369,100
Mar 15, 201916,156.7016,174.5016,123.8016,140.4016,140.40635,539,200
Mar 14, 201916,139.4016,144.5016,083.1016,087.6016,087.60196,598,800
Mar 13, 201916,193.1016,212.6016,143.5016,150.0016,150.00271,091,300
Mar 12, 201916,142.6016,149.0016,099.6016,136.7016,136.70229,111,500
Mar 11, 201916,028.1016,131.9016,028.1016,106.2016,106.20250,342,300
Mar 08, 201915,958.1016,000.8015,891.9015,996.2015,996.20255,412,900
Mar 07, 201916,079.0016,085.4015,981.8016,056.5016,056.50271,719,200
Mar 06, 201916,098.7016,145.8016,077.6016,092.1016,092.10272,531,800
Mar 05, 201916,077.3016,105.3016,068.6016,086.5016,086.50256,504,000
Mar 04, 201916,088.6016,093.5015,955.0016,038.1016,038.10286,358,000
Mar 01, 201916,086.3016,122.1016,058.1016,068.3016,068.30243,003,500
Feb 28, 201916,054.8016,067.0015,975.1015,999.0015,999.00304,602,900
Feb 27, 201916,043.8016,077.6015,990.3016,074.3016,074.30226,354,300
Feb 26, 201916,051.0016,115.8016,051.0016,067.9016,067.90266,318,500
Feb 25, 201916,051.0016,099.9016,051.0016,057.0016,057.00219,234,400
Feb 22, 201916,038.4016,071.0015,997.4016,013.0016,013.00222,858,800
Feb 21, 201916,001.9016,030.7015,979.7016,000.9016,000.90298,529,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...