U.S. Markets close in 5 hrs 32 mins

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18,409.63-74.90 (-0.41%)
As of 10:28AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202118,462.7618,526.0718,394.7618,409.6318,409.6369,772,357
Feb 24, 202118,341.9018,548.9018,241.9018,484.5018,484.50322,856,200
Feb 23, 202118,307.4018,375.1018,021.9018,330.1018,330.10289,758,200
Feb 22, 202118,347.0018,467.3018,336.2018,416.7018,416.70334,212,900
Feb 19, 202118,316.0018,393.1018,271.4018,384.3018,384.30268,139,900
Feb 18, 202118,304.2018,351.1018,207.2018,274.1018,274.10266,208,900
Feb 17, 202118,346.1018,391.3018,254.3018,374.8018,374.80273,855,900
Feb 16, 202118,514.4018,579.7018,452.5018,492.5018,492.50290,057,900
Feb 12, 202118,381.9018,460.8018,335.8018,460.2018,460.20253,651,600
Feb 11, 202118,463.0018,481.1018,325.5018,393.0018,393.00271,159,600
Feb 10, 202118,494.8018,527.9018,302.1018,457.8018,457.80258,145,800
Feb 09, 202118,369.9018,421.0018,334.5018,408.6018,408.60247,757,000
Feb 08, 202118,236.4018,333.8018,236.4018,330.3018,330.30304,595,300
Feb 05, 202118,110.6018,159.2018,070.7018,135.9018,135.90232,815,100
Feb 04, 202117,954.3018,072.2017,929.7018,042.0018,042.00257,772,500
Feb 03, 202117,906.6017,924.7017,822.2017,915.9017,915.90255,233,000
Feb 02, 202117,755.7017,895.3017,752.9017,874.5017,874.50261,105,300
Feb 01, 202117,527.4017,716.1017,487.7017,692.5017,692.50249,639,800
Jan 29, 202117,615.8017,615.8017,297.8017,337.0017,337.00304,309,300
Jan 28, 202117,571.2017,711.9017,537.1017,657.2017,657.20270,830,400
Jan 27, 202117,688.2017,688.2017,412.2017,424.4017,424.40291,250,600
Jan 26, 202117,945.0017,945.0017,774.4017,779.4017,779.40221,426,800
Jan 25, 202117,835.3017,931.1017,735.9017,906.0017,906.00246,248,500
Jan 22, 202117,812.5017,869.9017,790.2017,845.9017,845.90209,351,600
Jan 21, 202118,018.3018,018.3017,870.3017,916.2017,916.20226,780,000
Jan 20, 202118,016.4018,027.5017,911.5018,014.9018,014.90250,065,700
Jan 19, 202117,992.5018,023.3017,916.8017,957.4017,957.40249,130,300
Jan 18, 202117,889.4017,967.7017,889.4017,944.9017,944.9099,218,700
Jan 15, 202117,961.6017,972.7017,808.9017,909.0017,909.00272,687,100
Jan 14, 202117,974.2018,025.3017,948.3017,958.1017,958.10301,078,300
Jan 13, 202118,001.3018,010.0017,897.2017,934.7017,934.70241,172,100
Jan 12, 202117,981.8018,009.3017,894.1017,985.8017,985.80244,677,100
Jan 11, 202117,930.0018,027.2017,927.2017,934.5017,934.50225,784,100
Jan 08, 202118,057.1018,058.6017,935.6018,042.1018,042.10259,284,100
Jan 07, 202117,935.3018,051.8017,912.8018,027.6018,027.60261,370,100
Jan 06, 202117,721.6017,924.5017,721.6017,828.1017,828.10310,529,000
Jan 05, 202117,544.0017,694.4017,544.0017,682.5017,682.50290,354,800
Jan 04, 202117,583.4017,593.8017,405.4017,527.8017,527.80238,981,100
Dec 31, 202017,520.7017,556.5017,428.7017,433.4017,433.40158,421,200
Dec 30, 202017,572.3017,623.1017,534.1017,545.8017,545.80159,579,800
Dec 29, 202017,610.5017,661.2017,512.2017,543.4017,543.40205,406,800
Dec 24, 202017,595.9017,641.7017,568.5017,623.9017,623.9095,985,400
Dec 23, 202017,586.9017,652.7017,583.6017,593.6017,593.60185,161,800
Dec 22, 202017,538.2017,572.9017,478.4017,552.5017,552.50208,088,700
Dec 21, 202017,367.0017,507.7017,307.5017,500.9017,500.90247,287,200
Dec 18, 202017,675.3017,676.6017,517.2017,534.6017,534.60484,558,400
Dec 17, 202017,646.9017,684.1017,605.5017,652.9017,652.90247,245,800
Dec 16, 202017,570.4017,600.6017,480.8017,567.4017,567.40256,848,900
Dec 15, 202017,481.8017,533.1017,441.8017,506.5017,506.50221,396,900
Dec 14, 202017,614.2017,617.3017,383.3017,387.4017,387.40297,756,300
Dec 11, 202017,539.5017,561.8017,470.9017,548.9017,548.90215,913,700
Dec 10, 202017,478.3017,603.7017,452.9017,593.3017,593.30236,325,200
Dec 09, 202017,654.2017,668.0017,475.1017,559.9017,559.90285,235,700
Dec 08, 202017,541.6017,654.9017,541.6017,639.0017,639.00240,054,200
Dec 07, 202017,494.7017,611.5017,447.3017,582.4017,582.40337,305,200
Dec 04, 202017,438.9017,525.7017,437.5017,521.0017,521.00310,268,400
Dec 03, 202017,386.0017,452.9017,382.0017,398.0017,398.00251,025,700
Dec 02, 202017,278.1017,358.3017,220.9017,358.2017,358.20261,964,200
Dec 01, 202017,431.3017,471.2017,285.3017,296.9017,296.90296,753,900
Nov 30, 202017,339.7017,339.7017,124.9017,190.3017,190.30445,832,900
Nov 27, 202017,316.8017,411.0017,316.8017,396.6017,396.60187,468,700
Nov 26, 202017,306.2017,366.6017,301.9017,351.3017,351.3098,806,100
Nov 25, 202017,278.4017,323.8017,215.5017,313.1017,313.10249,081,100
Nov 24, 202017,203.0017,311.1017,190.9017,274.3017,274.30322,087,400
Nov 23, 202017,067.3017,137.3017,035.7017,094.5017,094.50277,217,400
Nov 20, 202016,929.4017,048.9016,891.6017,019.1017,019.10230,114,000
Nov 19, 202016,838.0016,922.6016,813.6016,909.8016,909.80223,713,200
Nov 18, 202016,972.3016,990.6016,884.8016,889.8016,889.80254,893,100
Nov 17, 202016,800.2016,952.8016,768.7016,948.1016,948.10264,191,800
Nov 16, 202016,791.9016,889.8016,734.0016,889.8016,889.80306,813,300
Nov 13, 202016,679.5016,736.3016,662.4016,675.6016,675.60240,207,100
Nov 12, 202016,774.2016,794.9016,532.8016,582.2016,582.20268,327,400
Nov 11, 202016,718.4016,801.0016,674.9016,774.1016,774.10270,429,800
Nov 10, 202016,503.0016,654.8016,485.8016,615.4016,615.40311,212,700
Nov 09, 202016,550.7016,715.7016,465.2016,475.9016,475.90476,657,600
Nov 06, 202016,359.4016,378.6016,236.6016,282.8016,282.80285,271,300
Nov 05, 202016,232.7016,318.6016,223.7016,298.2016,298.20294,457,200
Nov 04, 202016,053.7016,111.7015,894.2015,998.7015,998.70285,809,900
Nov 03, 202015,791.8015,975.9015,791.8015,939.2015,939.20194,521,900
Nov 02, 202015,684.9015,724.9015,569.4015,696.9015,696.90197,139,100
Oct 30, 202015,616.0015,632.3015,418.5015,580.6015,580.60221,840,800
Oct 29, 202015,633.6015,738.2015,514.6015,670.7015,670.70205,663,200
Oct 28, 202015,835.1015,835.1015,575.1015,586.6015,586.60277,461,700
Oct 27, 202016,084.7016,104.6015,999.2016,020.9016,020.90188,804,700
Oct 26, 202016,208.0016,224.2015,990.1016,079.6016,079.60219,833,500
Oct 23, 202016,312.6016,334.8016,228.6016,304.1016,304.10188,749,600
Oct 22, 202016,222.8016,294.0016,148.6016,279.4016,279.40202,800,600
Oct 21, 202016,246.9016,313.1016,203.0016,230.2016,230.20188,644,100
Oct 20, 202016,350.0016,369.9016,246.0016,273.3016,273.30213,156,900
Oct 19, 202016,483.4016,490.9016,261.8016,274.1016,274.10212,659,200
Oct 16, 202016,534.4016,549.7016,435.7016,438.8016,438.80176,881,000
Oct 15, 202016,305.1016,515.2016,290.0016,501.0016,501.00182,202,700
Oct 14, 202016,554.1016,575.4016,436.8016,455.4016,455.40224,321,800
Oct 13, 202016,569.9016,569.9016,449.8016,510.8016,510.80222,182,000
Oct 09, 202016,584.1016,611.0016,518.4016,562.8016,562.80209,636,000
Oct 08, 202016,485.0016,539.1016,481.6016,534.5016,534.50226,461,000
Oct 07, 202016,352.8016,443.9016,339.0016,428.3016,428.30205,379,400
Oct 06, 202016,454.1016,455.8016,205.5016,236.1016,236.10242,801,100
Oct 05, 202016,262.5016,418.6016,251.1016,410.2016,410.20219,567,000
Oct 02, 202016,021.6016,213.9016,005.7016,199.3016,199.30188,127,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...