^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201716,121.7616,142.8016,111.3616,114.0316,114.03192,679,805
Dec 11, 201716,096.0016,124.8016,073.1016,103.5016,103.50150,667,200
Dec 08, 201716,048.3016,113.3016,047.3016,096.1016,096.10149,423,200
Dec 07, 201715,921.1016,016.4015,921.1016,015.7016,015.70168,828,300
Dec 06, 201715,870.5015,992.2015,853.1015,908.8015,908.80180,013,600
Dec 05, 201715,953.9015,973.8015,908.4015,915.7015,915.70173,448,300
Dec 04, 201716,069.4016,092.1015,966.0015,969.0015,969.00172,661,600
Dec 01, 201716,058.2016,102.8015,963.0016,039.0016,039.00220,633,900
Nov 30, 201716,004.9016,101.2016,004.9016,067.5016,067.50440,676,100
Nov 29, 201716,046.4016,046.4015,926.6015,967.7015,967.70169,842,300
Nov 28, 201716,064.2016,086.0016,019.4016,029.6016,029.60153,985,000
Nov 27, 201716,110.6016,110.6016,032.3016,042.1016,042.10135,241,000
Nov 24, 201716,103.4016,126.0016,091.7016,108.1016,108.1099,351,700
Nov 23, 201716,077.6016,101.1016,068.2016,074.3016,074.3049,979,100
Nov 22, 201716,100.5016,126.0016,059.2016,073.6016,073.60150,764,100
Nov 21, 201716,036.8016,105.9016,035.6016,076.7016,076.70156,331,300
Nov 20, 201715,988.8016,035.3015,986.0016,004.4016,004.40154,502,800
Nov 17, 201715,962.1016,006.4015,960.8015,998.6015,998.60169,091,400
Nov 16, 201715,903.6015,954.8015,894.8015,935.4015,935.40160,419,600
Nov 15, 201715,876.2015,915.9015,829.4015,878.5015,878.50177,046,800
Nov 14, 201715,961.4015,970.7015,902.5015,913.1015,913.10166,018,900
Nov 13, 201715,999.1016,065.9015,999.1016,026.3016,026.30138,974,400
Nov 10, 201716,073.6016,085.9016,006.3016,039.3016,039.30171,526,200
Nov 09, 201716,038.8016,096.2016,030.8016,082.1016,082.10194,341,000
Nov 08, 201716,100.2016,118.5016,071.3016,105.4016,105.40202,581,100
Nov 07, 201716,097.1016,131.8016,075.6016,131.8016,131.80187,894,000
Nov 06, 201716,049.4016,103.8016,033.6016,092.2016,092.20196,882,200
Nov 03, 201716,006.6016,024.3015,968.9016,020.2016,020.20178,755,200
Nov 02, 201716,026.3016,045.2015,994.0016,015.0016,015.00210,150,200
Nov 01, 201716,093.4016,105.9016,019.4016,029.3016,029.30224,524,200
Oct 31, 201716,017.8016,064.7016,003.3016,025.6016,025.60193,921,000
Oct 30, 201715,942.9016,033.1015,942.9016,002.8016,002.80188,586,400
Oct 27, 201715,902.9015,963.6015,872.9015,953.5015,953.50209,593,900
Oct 26, 201715,881.9015,913.9015,864.6015,891.6015,891.60190,173,500
Oct 25, 201715,883.0015,894.5015,816.5015,854.8015,854.80177,185,000
Oct 24, 201715,887.8015,922.2015,886.6015,905.1015,905.10156,385,600
Oct 23, 201715,881.6015,900.6015,851.5015,855.8015,855.80142,570,700
Oct 20, 201715,877.7015,880.7015,852.6015,857.2015,857.20155,954,500
Oct 19, 201715,755.6015,824.1015,754.1015,818.0015,818.00149,310,500
Oct 18, 201715,847.2015,859.3015,782.2015,782.2015,782.20154,459,600
Oct 17, 201715,810.0015,850.2015,802.5015,816.9015,816.90196,278,100
Oct 16, 201715,844.0015,866.8015,797.8015,802.7015,802.70146,651,400
Oct 13, 201715,790.5015,828.9015,790.5015,807.2015,807.20138,471,400
Oct 12, 201715,785.1015,793.7015,742.2015,742.2015,742.20153,991,800
Oct 11, 201715,788.6015,816.8015,784.4015,800.4015,800.40164,401,700
Oct 10, 201715,763.6015,788.5015,745.5015,770.4015,770.40156,218,300
Oct 06, 201715,732.4015,732.4015,680.4015,728.3015,728.30138,492,000
Oct 05, 201715,738.3015,787.3015,737.6015,776.3015,776.30163,039,600
Oct 04, 201715,732.8015,752.1015,702.0015,721.0015,721.00177,404,500
Oct 03, 201715,712.3015,748.3015,712.3015,728.5015,728.50173,093,100
Oct 02, 201715,640.0015,705.4015,619.2015,705.0015,705.00156,580,500
Sep 29, 201715,647.6015,692.0015,632.9015,634.9015,634.90186,884,600
Sep 28, 201715,591.3015,639.9015,587.6015,618.3015,618.30186,250,100
Sep 27, 201715,499.8015,609.7015,492.0015,609.7015,609.70203,120,800
Sep 26, 201715,499.6015,501.4015,459.4015,474.1015,474.10167,217,300
Sep 25, 201715,453.6015,519.7015,437.8015,516.2015,516.20199,184,000
Sep 22, 201715,459.8015,468.3015,413.8015,454.2015,454.20168,293,800
Sep 21, 201715,379.1015,479.2015,373.3015,454.9015,454.90185,348,500
Sep 20, 201715,313.0015,392.2015,313.0015,389.6015,389.60219,715,100
Sep 19, 201715,269.6015,315.3015,258.0015,293.0015,293.00170,903,600
Sep 18, 201715,175.8015,249.6015,173.6015,236.7015,236.70165,350,500
Sep 15, 201715,180.1015,181.6015,136.6015,173.0015,173.00548,079,500
Sep 14, 201715,129.5015,183.8015,119.1015,172.7015,172.70186,187,100
Sep 13, 201715,148.0015,163.3015,123.0015,126.8015,126.80176,837,000
Sep 12, 201715,063.3015,154.2015,039.0015,143.4015,143.40163,186,900
Sep 11, 201715,023.0015,067.8015,015.6015,040.3015,040.30163,375,200
Sep 08, 201715,007.7015,009.2014,953.9014,985.3014,985.30144,437,300
Sep 07, 201715,062.5015,072.9015,018.1015,024.5015,024.50153,852,900
Sep 06, 201715,107.6015,179.0015,052.0015,059.8015,059.80174,651,400
Sep 05, 201715,186.1015,186.1015,014.1015,090.2015,090.20177,248,000
Sep 01, 201715,194.7015,217.6015,148.3015,191.6015,191.60129,936,400
Aug 31, 201715,155.2015,228.1015,147.8015,211.9015,211.90195,360,400
Aug 30, 201715,092.2015,174.1015,070.7015,133.1015,133.10155,345,300
Aug 29, 201714,983.8015,084.0014,934.0015,082.7015,082.70170,355,000
Aug 28, 201715,067.4015,067.4014,989.6015,052.0015,052.00126,788,200
Aug 25, 201715,104.2015,107.7015,056.0015,056.0015,056.00121,605,000
Aug 24, 201715,095.9015,108.2015,045.6015,076.2015,076.20121,823,000
Aug 23, 201714,940.4015,096.1014,940.4015,063.2015,063.20129,635,800
Aug 22, 201714,967.7015,002.4014,960.4014,985.0014,985.00108,993,300
Aug 21, 201714,946.8014,967.5014,918.6014,951.9014,951.90119,609,300
Aug 18, 201715,010.0015,010.0014,923.2014,952.3014,952.30150,614,800
Aug 17, 201715,068.3015,111.3015,031.4015,033.6015,033.60134,595,600
Aug 16, 201715,124.8015,173.4015,077.7015,082.2015,082.20168,476,300
Aug 15, 201715,129.8015,133.3015,070.3015,097.8015,097.80139,781,900
Aug 14, 201715,087.1015,196.1015,080.2015,119.9015,119.90148,058,200
Aug 11, 201715,038.5015,068.7014,995.3015,033.4015,033.40164,547,500
Aug 10, 201715,198.0015,209.6015,056.8015,074.3015,074.30195,717,700
Aug 09, 201715,247.9015,287.9015,191.7015,217.3015,217.30175,106,700
Aug 08, 201715,267.4015,287.0015,212.6015,256.4015,256.40174,770,100
Aug 04, 201715,247.4015,261.5015,198.5015,258.0015,258.00154,934,900
Aug 03, 201715,297.2015,324.6015,176.6015,192.0015,192.00171,140,900
Aug 02, 201715,203.9015,272.3015,195.5015,265.6015,265.60175,729,500
Aug 01, 201715,192.1015,229.0015,052.4015,202.1015,202.10166,680,200
Jul 31, 201715,150.0015,207.7015,140.0015,143.9015,143.90159,564,700
Jul 28, 201715,111.5015,153.5015,089.4015,128.7015,128.70155,324,100
Jul 27, 201715,218.6015,232.8015,070.8015,191.4015,191.40194,483,800
Jul 26, 201715,228.4015,247.3015,166.9015,171.4015,171.40181,482,200
Jul 25, 201715,199.3015,276.0015,178.7015,202.4015,202.40166,052,000
Jul 24, 201715,170.5015,170.5015,082.9015,128.7015,128.70114,964,000
Jul 21, 201715,234.7015,237.5015,134.7015,183.1015,183.10160,563,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...