^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201916,214.7516,301.5816,003.0716,037.5816,037.58227,392,168
Aug 22, 201916,314.0016,335.1016,238.4016,253.5016,253.50145,756,500
Aug 21, 201916,247.5016,309.2016,240.3016,309.2016,309.20179,093,700
Aug 20, 201916,281.4016,281.4016,198.9016,213.3016,213.30165,281,200
Aug 19, 201916,218.3016,321.3016,206.6016,304.1016,304.10-
Aug 16, 201916,064.4016,162.4016,053.5016,149.8016,149.80-
Aug 15, 201916,026.7016,066.6015,964.4016,012.5016,012.50202,386,000
Aug 14, 201916,212.5016,260.2016,022.5016,045.9016,045.90235,438,100
Aug 13, 201916,235.3016,375.0016,232.7016,350.8016,350.80227,506,600
Aug 12, 201916,325.6016,334.3016,209.4016,237.8016,237.80193,944,600
Aug 09, 201916,372.0016,423.2016,305.6016,341.3016,341.30210,694,000
Aug 08, 201916,304.7016,420.7016,292.6016,404.5016,404.50230,997,900
Aug 07, 201916,092.7016,285.9016,064.3016,265.2016,265.20279,764,100
Aug 06, 201916,111.0016,188.2015,994.3016,149.5016,149.50317,366,800
Aug 02, 201916,368.6016,389.5016,206.4016,271.7016,271.70240,108,500
Aug 01, 201916,389.2016,505.9016,362.2016,377.0016,377.00304,393,300
Jul 31, 201916,447.3016,470.5016,282.1016,406.6016,406.60265,480,700
Jul 30, 201916,433.5016,473.9016,418.5016,466.1016,466.10181,417,800
Jul 29, 201916,549.4016,549.4016,476.3016,492.2016,492.20184,840,900
Jul 26, 201916,532.8016,556.5016,521.9016,531.0016,531.00167,192,900
Jul 25, 201916,613.1016,613.1016,458.4016,488.2016,488.20209,506,500
Jul 24, 201916,536.1016,623.9016,530.9016,611.8016,611.80171,778,800
Jul 23, 201916,582.5016,590.0016,530.2016,572.7016,572.70148,830,300
Jul 22, 201916,504.9016,530.3016,500.9016,518.9016,518.90138,546,100
Jul 19, 201916,536.9016,573.7016,485.5016,485.9016,485.90164,302,800
Jul 18, 201916,464.9016,514.5016,445.1016,494.2016,494.20203,717,800
Jul 17, 201916,509.1016,534.9016,469.0016,484.2016,484.20165,612,900
Jul 16, 201916,487.0016,522.0016,467.1016,502.4016,502.40178,472,900
Jul 15, 201916,505.6016,524.5016,474.9016,510.8016,510.80147,789,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...