^GSPTSE - S&P/TSX Composite index
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 19,783.21 | 19,948.72 | 19,783.21 | 19,934.51 | 19,934.51 | 60,053,584 |
| Jun 01, 2023 | 19,573.00 | 19,735.20 | 19,542.60 | 19,672.30 | 19,672.30 | 199,456,800 |
| May 31, 2023 | 19,674.70 | 19,674.70 | 19,522.60 | 19,572.20 | 19,572.20 | 383,419,700 |
| May 30, 2023 | 19,919.10 | 19,936.50 | 19,708.40 | 19,739.70 | 19,739.70 | 176,191,200 |
| May 29, 2023 | 19,929.00 | 19,991.90 | 19,929.00 | 19,968.00 | 19,968.00 | 53,333,800 |
| May 26, 2023 | 19,840.40 | 19,944.10 | 19,832.80 | 19,920.30 | 19,920.30 | 186,378,200 |
| May 25, 2023 | 19,879.20 | 19,879.20 | 19,717.40 | 19,774.10 | 19,774.10 | 178,511,300 |
| May 24, 2023 | 20,063.90 | 20,063.90 | 19,898.80 | 19,927.70 | 19,927.70 | 207,572,600 |
| May 23, 2023 | 20,312.50 | 20,327.50 | 20,138.60 | 20,146.00 | 20,146.00 | 241,493,000 |
| May 19, 2023 | 20,356.00 | 20,399.60 | 20,306.70 | 20,351.10 | 20,351.10 | 174,612,100 |
| May 18, 2023 | 20,262.80 | 20,302.90 | 20,171.00 | 20,297.10 | 20,297.10 | 208,292,000 |
| May 17, 2023 | 20,282.90 | 20,297.30 | 20,158.70 | 20,296.40 | 20,296.40 | 193,198,200 |
| May 16, 2023 | 20,452.20 | 20,452.20 | 20,236.80 | 20,242.10 | 20,242.10 | 205,406,500 |
| May 15, 2023 | 20,431.80 | 20,544.10 | 20,431.80 | 20,540.00 | 20,540.00 | 235,032,100 |
| May 12, 2023 | 20,448.60 | 20,492.10 | 20,346.90 | 20,419.60 | 20,419.60 | 194,640,200 |
| May 11, 2023 | 20,440.00 | 20,444.70 | 20,328.40 | 20,417.60 | 20,417.60 | 219,530,400 |
| May 10, 2023 | 20,644.30 | 20,644.30 | 20,399.50 | 20,499.30 | 20,499.30 | 214,002,200 |
| May 09, 2023 | 20,487.30 | 20,599.00 | 20,455.50 | 20,585.70 | 20,585.70 | 187,098,600 |
| May 08, 2023 | 20,586.60 | 20,627.80 | 20,544.20 | 20,585.20 | 20,585.20 | 217,315,900 |
| May 05, 2023 | 20,305.40 | 20,565.60 | 20,305.40 | 20,542.00 | 20,542.00 | 227,862,200 |
| May 04, 2023 | 20,423.70 | 20,444.20 | 20,237.20 | 20,238.20 | 20,238.20 | 223,576,300 |
| May 03, 2023 | 20,397.30 | 20,498.90 | 20,350.00 | 20,354.70 | 20,354.70 | 238,384,500 |
| May 02, 2023 | 20,579.20 | 20,579.20 | 20,282.10 | 20,407.60 | 20,407.60 | 254,437,000 |
| May 01, 2023 | 20,663.70 | 20,766.90 | 20,613.30 | 20,615.10 | 20,615.10 | 189,384,700 |
| Apr 28, 2023 | 20,502.30 | 20,661.00 | 20,499.50 | 20,636.50 | 20,636.50 | 234,250,900 |
| Apr 27, 2023 | 20,400.80 | 20,546.70 | 20,400.80 | 20,522.60 | 20,522.60 | 213,761,600 |
| Apr 26, 2023 | 20,451.60 | 20,501.50 | 20,324.50 | 20,366.70 | 20,366.70 | 228,511,300 |
| Apr 25, 2023 | 20,637.00 | 20,637.00 | 20,435.50 | 20,439.90 | 20,439.90 | 194,142,700 |
| Apr 24, 2023 | 20,664.90 | 20,709.60 | 20,643.20 | 20,676.70 | 20,676.70 | 225,222,700 |
| Apr 21, 2023 | 20,640.50 | 20,696.50 | 20,602.30 | 20,693.20 | 20,693.20 | 195,036,300 |
| Apr 20, 2023 | 20,614.50 | 20,705.30 | 20,597.10 | 20,630.70 | 20,630.70 | 198,556,700 |
| Apr 19, 2023 | 20,609.10 | 20,695.00 | 20,606.80 | 20,680.80 | 20,680.80 | 188,384,700 |
| Apr 18, 2023 | 20,665.50 | 20,729.50 | 20,659.00 | 20,684.70 | 20,684.70 | 230,440,000 |
| Apr 17, 2023 | 20,576.70 | 20,646.90 | 20,553.40 | 20,642.00 | 20,642.00 | 243,716,600 |
| Apr 14, 2023 | 20,585.30 | 20,638.20 | 20,516.00 | 20,579.90 | 20,579.90 | 200,538,000 |
| Apr 13, 2023 | 20,480.20 | 20,591.90 | 20,469.60 | 20,564.50 | 20,564.50 | 214,314,900 |
| Apr 12, 2023 | 20,505.80 | 20,593.50 | 20,442.70 | 20,454.30 | 20,454.30 | 188,062,200 |
| Apr 11, 2023 | 20,303.90 | 20,461.70 | 20,303.90 | 20,421.90 | 20,421.90 | 201,959,500 |
| Apr 10, 2023 | 20,160.30 | 20,281.10 | 20,151.90 | 20,275.80 | 20,275.80 | 228,205,600 |
| Apr 06, 2023 | 20,157.20 | 20,201.60 | 20,099.80 | 20,196.70 | 20,196.70 | 212,583,400 |
| Apr 05, 2023 | 20,221.40 | 20,246.30 | 20,097.60 | 20,159.60 | 20,159.60 | 237,311,100 |
| Apr 04, 2023 | 20,326.40 | 20,361.30 | 20,203.30 | 20,275.80 | 20,275.80 | 253,929,700 |
| Apr 03, 2023 | 20,108.40 | 20,281.20 | 20,108.40 | 20,278.30 | 20,278.30 | 334,009,100 |
| Mar 31, 2023 | 19,977.50 | 20,126.50 | 19,977.50 | 20,099.90 | 20,099.90 | 295,642,300 |
| Mar 30, 2023 | 19,920.40 | 19,949.10 | 19,866.10 | 19,941.00 | 19,941.00 | 210,219,500 |
| Mar 29, 2023 | 19,730.30 | 19,841.30 | 19,730.30 | 19,837.70 | 19,837.70 | 226,950,600 |
| Mar 28, 2023 | 19,622.90 | 19,700.20 | 19,600.50 | 19,657.50 | 19,657.50 | 220,188,500 |
| Mar 27, 2023 | 19,562.70 | 19,638.60 | 19,511.20 | 19,624.70 | 19,624.70 | 264,218,600 |
| Mar 24, 2023 | 19,391.60 | 19,506.60 | 19,278.60 | 19,501.50 | 19,501.50 | 235,964,900 |
| Mar 23, 2023 | 19,565.90 | 19,681.80 | 19,393.10 | 19,459.90 | 19,459.90 | 266,470,700 |
| Mar 22, 2023 | 19,681.30 | 19,813.00 | 19,532.80 | 19,532.80 | 19,532.80 | 247,697,000 |
| Mar 21, 2023 | 19,615.50 | 19,734.70 | 19,614.70 | 19,654.90 | 19,654.90 | 242,855,700 |
| Mar 20, 2023 | 19,411.80 | 19,535.60 | 19,411.80 | 19,519.40 | 19,519.40 | 286,514,000 |
| Mar 17, 2023 | 19,493.00 | 19,493.00 | 19,298.00 | 19,387.70 | 19,387.70 | 606,497,500 |
| Mar 16, 2023 | 19,311.30 | 19,589.40 | 19,155.80 | 19,539.00 | 19,539.00 | 337,397,200 |
| Mar 15, 2023 | 19,533.00 | 19,533.00 | 19,179.40 | 19,378.80 | 19,378.80 | 387,722,500 |
| Mar 14, 2023 | 19,732.90 | 19,850.60 | 19,562.30 | 19,694.20 | 19,694.20 | 297,283,300 |
| Mar 13, 2023 | 19,645.50 | 19,714.20 | 19,427.50 | 19,588.90 | 19,588.90 | 356,349,500 |
| Mar 10, 2023 | 20,046.20 | 20,064.70 | 19,743.50 | 19,774.90 | 19,774.90 | 348,103,000 |
| Mar 09, 2023 | 20,358.80 | 20,441.00 | 20,063.90 | 20,086.70 | 20,086.70 | 285,414,800 |
| Mar 08, 2023 | 20,274.60 | 20,438.20 | 20,270.40 | 20,346.50 | 20,346.50 | 258,126,000 |
| Mar 07, 2023 | 20,505.50 | 20,505.50 | 20,236.50 | 20,275.50 | 20,275.50 | 252,344,800 |
| Mar 06, 2023 | 20,578.80 | 20,615.50 | 20,498.50 | 20,514.80 | 20,514.80 | 240,762,000 |
| Mar 03, 2023 | 20,384.90 | 20,609.00 | 20,384.90 | 20,581.60 | 20,581.60 | 269,826,500 |
| Mar 02, 2023 | 20,209.70 | 20,347.10 | 20,149.00 | 20,337.20 | 20,337.20 | 268,034,900 |
| Mar 01, 2023 | 20,200.90 | 20,318.90 | 20,200.90 | 20,259.80 | 20,259.80 | 321,373,700 |
| Feb 28, 2023 | 20,223.70 | 20,242.60 | 20,156.50 | 20,221.20 | 20,221.20 | 410,582,800 |
| Feb 27, 2023 | 20,245.60 | 20,374.00 | 20,236.80 | 20,260.10 | 20,260.10 | 257,382,400 |
| Feb 24, 2023 | 20,115.50 | 20,220.00 | 19,997.30 | 20,219.20 | 20,219.20 | 232,664,600 |
| Feb 23, 2023 | 20,233.80 | 20,293.70 | 20,083.40 | 20,188.20 | 20,188.20 | 253,377,400 |
| Feb 22, 2023 | 20,246.80 | 20,284.00 | 20,134.50 | 20,193.30 | 20,193.30 | 270,951,400 |
| Feb 21, 2023 | 20,463.10 | 20,463.10 | 20,242.80 | 20,252.60 | 20,252.60 | 247,827,700 |
| Feb 17, 2023 | 20,546.50 | 20,575.30 | 20,456.80 | 20,515.20 | 20,515.20 | 235,929,000 |
| Feb 16, 2023 | 20,572.50 | 20,706.20 | 20,531.50 | 20,606.40 | 20,606.40 | 263,447,700 |
| Feb 15, 2023 | 20,642.50 | 20,725.70 | 20,576.60 | 20,720.40 | 20,720.40 | 263,772,700 |
| Feb 14, 2023 | 20,675.80 | 20,766.80 | 20,553.20 | 20,704.80 | 20,704.80 | 213,762,300 |
| Feb 13, 2023 | 20,610.50 | 20,741.50 | 20,604.70 | 20,702.20 | 20,702.20 | 199,921,700 |
| Feb 10, 2023 | 20,540.10 | 20,624.00 | 20,484.50 | 20,612.10 | 20,612.10 | 254,306,600 |
| Feb 09, 2023 | 20,774.10 | 20,821.70 | 20,541.30 | 20,597.80 | 20,597.80 | 234,223,700 |
| Feb 08, 2023 | 20,710.50 | 20,779.20 | 20,623.10 | 20,679.50 | 20,679.50 | 188,011,200 |
| Feb 07, 2023 | 20,612.00 | 20,775.70 | 20,541.60 | 20,725.00 | 20,725.00 | 227,523,300 |
| Feb 06, 2023 | 20,662.30 | 20,683.60 | 20,550.10 | 20,628.90 | 20,628.90 | 212,391,500 |
| Feb 03, 2023 | 20,680.90 | 20,830.30 | 20,680.90 | 20,758.30 | 20,758.30 | 262,056,000 |
| Feb 02, 2023 | 20,813.50 | 20,843.20 | 20,696.90 | 20,740.40 | 20,740.40 | 292,419,400 |
| Feb 01, 2023 | 20,731.90 | 20,828.40 | 20,579.50 | 20,751.10 | 20,751.10 | 293,853,300 |
| Jan 31, 2023 | 20,600.30 | 20,771.60 | 20,590.10 | 20,767.40 | 20,767.40 | 294,121,300 |
| Jan 30, 2023 | 20,609.00 | 20,713.70 | 20,570.20 | 20,572.10 | 20,572.10 | 260,418,500 |
| Jan 27, 2023 | 20,669.70 | 20,763.00 | 20,621.90 | 20,714.50 | 20,714.50 | 250,949,400 |
| Jan 26, 2023 | 20,672.10 | 20,700.50 | 20,559.30 | 20,700.50 | 20,700.50 | 276,746,400 |
| Jan 25, 2023 | 20,501.80 | 20,634.30 | 20,402.20 | 20,599.60 | 20,599.60 | 237,469,000 |
| Jan 24, 2023 | 20,565.00 | 20,653.20 | 20,502.40 | 20,629.60 | 20,629.60 | 210,676,200 |
| Jan 23, 2023 | 20,535.40 | 20,641.70 | 20,480.40 | 20,631.60 | 20,631.60 | 237,356,600 |
| Jan 20, 2023 | 20,364.10 | 20,517.10 | 20,287.30 | 20,503.20 | 20,503.20 | 219,872,800 |
| Jan 19, 2023 | 20,290.50 | 20,406.50 | 20,258.30 | 20,341.40 | 20,341.40 | 221,749,000 |
| Jan 18, 2023 | 20,535.70 | 20,632.00 | 20,376.20 | 20,376.20 | 20,376.20 | 280,008,600 |
| Jan 17, 2023 | 20,410.20 | 20,479.90 | 20,389.80 | 20,457.50 | 20,457.50 | 240,442,600 |
| Jan 16, 2023 | 20,340.70 | 20,435.10 | 20,324.40 | 20,390.30 | 20,390.30 | 118,836,200 |
| Jan 13, 2023 | 20,150.90 | 20,380.00 | 20,147.60 | 20,360.10 | 20,360.10 | 237,924,900 |
| Jan 12, 2023 | 20,101.60 | 20,214.30 | 19,993.40 | 20,211.20 | 20,211.20 | 263,797,000 |
| Jan 11, 2023 | 19,980.40 | 20,038.30 | 19,910.30 | 20,025.10 | 20,025.10 | 231,468,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.