Advertisement
Advertisement
S&P/TSX Composite index (^GSPTSE)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:20PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 20,051.40 | 20,188.60 | 20,021.30 | 20,179.80 | 20,179.80 | 230,349,300 |
| Aug 11, 2022 | 20,014.20 | 20,100.60 | 19,961.10 | 19,991.90 | 19,991.90 | 268,131,000 |
| Aug 10, 2022 | 19,743.60 | 19,911.00 | 19,716.30 | 19,885.90 | 19,885.90 | 264,927,000 |
| Aug 09, 2022 | 19,693.60 | 19,699.80 | 19,540.20 | 19,578.30 | 19,578.30 | 216,384,000 |
| Aug 08, 2022 | 19,666.90 | 19,768.00 | 19,661.80 | 19,669.20 | 19,669.20 | 243,324,500 |
| Aug 05, 2022 | 19,471.30 | 19,620.10 | 19,443.30 | 19,620.10 | 19,620.10 | 238,403,700 |
| Aug 04, 2022 | 19,573.10 | 19,619.10 | 19,538.10 | 19,577.00 | 19,577.00 | 250,540,000 |
| Aug 03, 2022 | 19,616.10 | 19,616.10 | 19,485.00 | 19,545.90 | 19,545.90 | 220,501,000 |
| Aug 02, 2022 | 19,568.90 | 19,673.50 | 19,486.70 | 19,505.30 | 19,505.30 | 270,793,400 |
| Jul 29, 2022 | 19,539.90 | 19,734.00 | 19,539.90 | 19,692.90 | 19,692.90 | 251,857,600 |
| Jul 28, 2022 | 19,353.50 | 19,472.70 | 19,182.40 | 19,456.70 | 19,456.70 | 251,616,900 |
| Jul 27, 2022 | 19,056.90 | 19,315.50 | 19,056.90 | 19,254.60 | 19,254.60 | 230,203,700 |
| Jul 26, 2022 | 19,070.70 | 19,110.50 | 18,923.40 | 18,972.70 | 18,972.70 | 209,670,300 |
| Jul 25, 2022 | 19,010.30 | 19,119.00 | 18,971.50 | 19,104.50 | 19,104.50 | 219,076,800 |
| Jul 22, 2022 | 19,085.70 | 19,141.70 | 18,911.90 | 18,982.90 | 18,982.90 | 180,504,600 |
| Jul 21, 2022 | 18,954.00 | 19,064.90 | 18,870.80 | 19,062.90 | 19,062.90 | 214,889,000 |
| Jul 20, 2022 | 18,912.40 | 19,056.40 | 18,845.20 | 19,020.70 | 19,020.70 | 197,328,500 |
| Jul 19, 2022 | 18,723.10 | 18,944.10 | 18,716.90 | 18,937.70 | 18,937.70 | 231,296,300 |
| Jul 18, 2022 | 18,582.50 | 18,733.60 | 18,560.10 | 18,595.60 | 18,595.60 | 270,479,500 |
| Jul 15, 2022 | 18,491.00 | 18,500.10 | 18,311.60 | 18,394.50 | 18,394.50 | 205,985,000 |
| Jul 14, 2022 | 18,448.10 | 18,466.80 | 18,169.90 | 18,329.10 | 18,329.10 | 340,294,700 |
| Jul 13, 2022 | 18,517.50 | 18,691.90 | 18,378.80 | 18,615.20 | 18,615.20 | 227,053,400 |
| Jul 12, 2022 | 18,712.30 | 18,798.30 | 18,619.50 | 18,678.60 | 18,678.60 | 232,305,400 |
| Jul 11, 2022 | 18,905.30 | 18,955.40 | 18,785.80 | 18,816.80 | 18,816.80 | 225,897,100 |
| Jul 08, 2022 | 19,063.10 | 19,100.10 | 18,897.70 | 19,022.90 | 19,022.90 | 197,640,400 |
| Jul 07, 2022 | 18,871.30 | 19,085.50 | 18,871.30 | 19,063.20 | 19,063.20 | 251,534,300 |
| Jul 06, 2022 | 18,795.70 | 18,872.10 | 18,543.90 | 18,729.70 | 18,729.70 | 317,959,800 |
| Jul 05, 2022 | 18,877.20 | 18,911.10 | 18,520.40 | 18,834.20 | 18,834.20 | 338,113,600 |
| Jul 04, 2022 | 18,951.20 | 19,129.70 | 18,946.50 | 19,028.90 | 19,028.90 | 122,906,700 |
| Jun 30, 2022 | 18,848.70 | 18,898.70 | 18,665.30 | 18,861.40 | 18,861.40 | 272,836,300 |
| Jun 29, 2022 | 19,274.30 | 19,274.30 | 19,010.40 | 19,078.60 | 19,078.60 | 215,310,300 |
| Jun 28, 2022 | 19,406.50 | 19,500.90 | 19,160.20 | 19,222.70 | 19,222.70 | 275,264,400 |
| Jun 27, 2022 | 19,168.70 | 19,294.20 | 19,068.00 | 19,258.30 | 19,258.30 | 321,214,400 |
| Jun 24, 2022 | 18,831.70 | 19,100.70 | 18,828.90 | 19,062.90 | 19,062.90 | 262,852,600 |
| Jun 23, 2022 | 19,033.10 | 19,067.00 | 18,661.50 | 18,717.10 | 18,717.10 | 312,412,300 |
| Jun 22, 2022 | 18,947.10 | 19,142.80 | 18,871.70 | 19,004.00 | 19,004.00 | 283,616,600 |
| Jun 21, 2022 | 19,248.20 | 19,385.50 | 19,239.40 | 19,257.30 | 19,257.30 | 275,427,300 |
| Jun 20, 2022 | 18,967.70 | 19,186.50 | 18,967.70 | 19,183.60 | 19,183.60 | 126,178,800 |
| Jun 17, 2022 | 19,067.40 | 19,194.00 | 18,787.70 | 18,930.50 | 18,930.50 | 579,457,700 |
| Jun 16, 2022 | 19,284.00 | 19,320.70 | 18,952.70 | 19,004.10 | 19,004.10 | 284,709,200 |
| Jun 15, 2022 | 19,665.40 | 19,743.40 | 19,383.70 | 19,611.60 | 19,611.60 | 281,533,900 |
| Jun 14, 2022 | 19,844.30 | 19,844.30 | 19,435.00 | 19,548.50 | 19,548.50 | 316,000,900 |
| Jun 13, 2022 | 19,943.40 | 19,943.40 | 19,602.90 | 19,742.60 | 19,742.60 | 340,413,100 |
| Jun 10, 2022 | 20,390.30 | 20,390.30 | 20,196.20 | 20,274.80 | 20,274.80 | 283,280,000 |
| Jun 09, 2022 | 20,718.40 | 20,771.70 | 20,563.90 | 20,563.90 | 20,563.90 | 239,596,000 |
| Jun 08, 2022 | 20,879.50 | 20,919.30 | 20,712.00 | 20,792.40 | 20,792.40 | 266,654,500 |
| Jun 07, 2022 | 20,730.70 | 20,928.20 | 20,695.90 | 20,928.20 | 20,928.20 | 263,549,000 |
| Jun 06, 2022 | 20,912.90 | 20,931.90 | 20,796.10 | 20,819.10 | 20,819.10 | 279,744,600 |
| Jun 03, 2022 | 20,915.20 | 20,931.50 | 20,753.50 | 20,790.70 | 20,790.70 | 206,023,800 |
| Jun 02, 2022 | 20,713.60 | 21,036.40 | 20,713.60 | 21,031.80 | 21,031.80 | 244,190,000 |
| Jun 01, 2022 | 20,816.70 | 20,866.40 | 20,610.20 | 20,713.70 | 20,713.70 | 268,211,700 |
| May 31, 2022 | 20,830.50 | 20,875.90 | 20,697.60 | 20,729.30 | 20,729.30 | 588,164,500 |
| May 30, 2022 | 20,835.60 | 20,940.10 | 20,817.50 | 20,919.40 | 20,919.40 | 122,884,600 |
| May 27, 2022 | 20,587.10 | 20,777.60 | 20,581.70 | 20,748.60 | 20,748.60 | 267,596,300 |
| May 26, 2022 | 20,454.10 | 20,624.70 | 20,448.70 | 20,532.20 | 20,532.20 | 267,121,500 |
| May 25, 2022 | 20,295.20 | 20,452.50 | 20,290.70 | 20,383.80 | 20,383.80 | 240,858,200 |
| May 24, 2022 | 20,333.40 | 20,337.30 | 20,146.90 | 20,286.20 | 20,286.20 | 304,125,000 |
| May 20, 2022 | 20,335.70 | 20,359.80 | 19,937.30 | 20,197.60 | 20,197.60 | 221,995,700 |
| May 19, 2022 | 19,927.10 | 20,336.10 | 19,907.30 | 20,181.90 | 20,181.90 | 259,832,400 |
| May 18, 2022 | 20,424.00 | 20,424.00 | 20,040.50 | 20,101.40 | 20,101.40 | 256,316,600 |
| May 17, 2022 | 20,440.80 | 20,514.60 | 20,330.50 | 20,491.00 | 20,491.00 | 278,816,000 |
| May 16, 2022 | 20,116.00 | 20,309.20 | 20,064.80 | 20,206.40 | 20,206.40 | 310,724,000 |
| May 13, 2022 | 19,871.90 | 20,196.60 | 19,871.90 | 20,099.80 | 20,099.80 | 294,638,400 |
| May 12, 2022 | 19,681.30 | 19,809.00 | 19,480.00 | 19,699.10 | 19,699.10 | 320,281,000 |
| May 11, 2022 | 19,922.80 | 20,189.40 | 19,792.80 | 19,837.30 | 19,837.30 | 324,385,300 |
| May 10, 2022 | 20,166.20 | 20,253.30 | 19,736.70 | 19,890.10 | 19,890.10 | 361,166,500 |
| May 09, 2022 | 20,392.40 | 20,392.40 | 19,955.80 | 19,999.70 | 19,999.70 | 340,770,200 |
| May 06, 2022 | 20,664.50 | 20,729.30 | 20,416.40 | 20,633.30 | 20,633.30 | 274,933,100 |
| May 05, 2022 | 21,120.70 | 21,120.70 | 20,550.60 | 20,696.20 | 20,696.20 | 284,578,000 |
| May 04, 2022 | 20,973.00 | 21,212.90 | 20,798.80 | 21,185.00 | 21,185.00 | 300,983,500 |
| May 03, 2022 | 20,726.50 | 21,030.70 | 20,724.30 | 20,905.30 | 20,905.30 | 249,853,500 |
| May 02, 2022 | 20,707.70 | 20,758.10 | 20,456.80 | 20,692.20 | 20,692.20 | 253,789,500 |
| Apr 29, 2022 | 21,036.20 | 21,168.80 | 20,753.90 | 20,762.00 | 20,762.00 | 287,081,200 |
| Apr 28, 2022 | 20,899.90 | 21,206.50 | 20,817.90 | 21,121.10 | 21,121.10 | 280,966,100 |
| Apr 27, 2022 | 20,747.20 | 20,855.50 | 20,619.30 | 20,744.20 | 20,744.20 | 234,351,800 |
| Apr 26, 2022 | 21,021.20 | 21,021.20 | 20,690.80 | 20,690.80 | 20,690.80 | 256,416,900 |
| Apr 25, 2022 | 20,985.50 | 21,074.70 | 20,672.60 | 21,011.90 | 21,011.90 | 317,526,500 |
| Apr 22, 2022 | 21,593.90 | 21,593.90 | 21,169.30 | 21,186.40 | 21,186.40 | 287,668,700 |
| Apr 21, 2022 | 22,088.10 | 22,088.10 | 21,613.20 | 21,650.40 | 21,650.40 | 258,689,400 |
| Apr 20, 2022 | 22,012.50 | 22,062.60 | 21,934.00 | 21,998.40 | 21,998.40 | 218,905,100 |
| Apr 19, 2022 | 21,853.00 | 22,035.70 | 21,820.80 | 22,018.80 | 22,018.80 | 204,365,100 |
| Apr 18, 2022 | 21,866.90 | 21,972.10 | 21,847.60 | 21,878.40 | 21,878.40 | 228,308,100 |
| Apr 14, 2022 | 21,862.20 | 21,935.50 | 21,843.00 | 21,855.70 | 21,855.70 | 231,678,300 |
| Apr 13, 2022 | 21,780.10 | 21,888.80 | 21,739.50 | 21,838.00 | 21,838.00 | 211,304,100 |
| Apr 12, 2022 | 21,897.90 | 21,948.60 | 21,701.00 | 21,715.40 | 21,715.40 | 252,644,300 |
| Apr 11, 2022 | 21,873.80 | 21,889.70 | 21,737.50 | 21,790.50 | 21,790.50 | 289,444,800 |
| Apr 08, 2022 | 21,876.80 | 21,953.00 | 21,824.30 | 21,874.40 | 21,874.40 | 203,320,500 |
| Apr 07, 2022 | 21,792.30 | 21,851.60 | 21,635.30 | 21,834.90 | 21,834.90 | 232,258,500 |
| Apr 06, 2022 | 21,860.00 | 21,894.50 | 21,702.10 | 21,788.60 | 21,788.60 | 233,714,500 |
| Apr 05, 2022 | 22,060.20 | 22,213.10 | 21,916.60 | 21,930.80 | 21,930.80 | 269,794,200 |
| Apr 04, 2022 | 21,979.40 | 22,089.80 | 21,942.60 | 22,085.60 | 22,085.60 | 279,845,500 |
| Apr 01, 2022 | 21,970.80 | 22,031.70 | 21,840.20 | 21,953.00 | 21,953.00 | 250,073,700 |
| Mar 31, 2022 | 22,109.70 | 22,181.80 | 21,890.20 | 21,890.20 | 21,890.20 | 266,132,700 |
| Mar 30, 2022 | 22,068.50 | 22,109.20 | 22,016.50 | 22,076.00 | 22,076.00 | 242,508,000 |
| Mar 29, 2022 | 21,968.20 | 22,108.30 | 21,908.40 | 22,087.20 | 22,087.20 | 278,078,400 |
| Mar 28, 2022 | 21,949.80 | 21,993.70 | 21,871.60 | 21,977.80 | 21,977.80 | 219,945,400 |
| Mar 25, 2022 | 21,947.80 | 22,019.60 | 21,900.00 | 22,005.90 | 22,005.90 | 255,481,600 |
| Mar 24, 2022 | 22,011.30 | 22,018.00 | 21,871.50 | 21,937.90 | 21,937.90 | 243,935,500 |
| Mar 23, 2022 | 22,086.30 | 22,100.60 | 21,932.20 | 21,932.20 | 21,932.20 | 280,579,000 |
| Mar 22, 2022 | 22,073.90 | 22,152.90 | 22,045.20 | 22,074.40 | 22,074.40 | 264,320,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
