^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 201814,986.5015,059.7014,763.9014,795.1014,795.10311,247,900
Dec 06, 201814,972.7014,972.7014,773.9014,937.0014,937.00358,773,400
Dec 05, 201815,139.3015,253.8015,122.6015,182.6015,182.60180,095,700
Dec 04, 201815,226.8015,259.3015,047.1015,063.6015,063.60285,129,100
Dec 03, 201815,358.9015,378.9015,154.7015,275.0015,275.00294,475,600
Nov 30, 201815,135.0015,214.3015,125.4015,197.8015,197.80339,228,800
Nov 29, 201815,157.1015,251.2015,138.9015,194.0015,194.00223,082,300
Nov 28, 201815,002.9015,171.3014,981.7015,171.3015,171.30244,842,300
Nov 27, 201814,994.4015,021.7014,907.5014,944.1014,944.10219,177,800
Nov 26, 201815,066.7015,127.1014,994.3015,012.7015,012.70245,892,100
Nov 23, 201814,998.1015,028.6014,900.3015,010.7015,010.70154,972,200
Nov 22, 201815,077.9015,105.6015,059.1015,091.6015,091.6083,391,200
Nov 21, 201814,941.7015,195.4014,938.3015,095.0015,095.00270,566,000
Nov 20, 201814,941.7014,952.5014,810.6014,877.0014,877.00292,344,300
Nov 19, 201815,137.4015,170.8015,040.5015,071.0015,071.00225,780,400
Nov 16, 201815,082.9015,170.3015,082.9015,155.5015,155.50285,186,100
Nov 15, 201815,104.8015,177.6015,068.2015,144.9015,144.90268,321,200
Nov 14, 201815,172.0015,258.0015,046.8015,133.1015,133.10295,362,000
Nov 13, 201815,167.7015,245.5015,108.6015,131.8015,131.80300,186,800
Nov 12, 201815,263.2015,263.7015,145.6015,156.4015,156.40241,196,100
Nov 09, 201815,271.4015,304.0015,196.1015,274.4015,274.40287,404,100
Nov 08, 201815,349.6015,393.1015,293.3015,357.5015,357.50281,152,200
Nov 07, 201815,385.5015,392.0015,293.3015,369.4015,369.40271,236,500
Nov 06, 201815,245.0015,295.3015,220.2015,292.7015,292.70237,092,100
Nov 05, 201815,136.8015,242.4015,136.8015,217.7015,217.70255,477,900
Nov 02, 201815,204.3015,222.9015,037.2015,119.3015,119.30268,963,600
Nov 01, 201815,032.8015,150.2015,029.2015,150.2015,150.20290,143,000
Oct 31, 201815,004.9015,085.5014,982.7015,027.3015,027.30310,550,400
Oct 30, 201814,715.7014,899.2014,696.3014,894.5014,894.50286,522,100
Oct 29, 201814,987.0015,019.6014,639.7014,721.8014,721.80283,759,500
Oct 26, 201814,827.6014,950.8014,732.0014,888.3014,888.30269,257,400
Oct 25, 201814,988.7015,009.9014,905.3014,924.1014,924.10300,106,200
Oct 24, 201815,265.7015,295.7014,900.4014,909.1014,909.10290,191,400
Oct 23, 201815,244.9015,323.2015,094.7015,285.2015,285.20346,691,200
Oct 22, 201815,488.1015,492.9015,364.1015,412.7015,412.70278,747,800
Oct 19, 201815,478.6015,579.8015,466.5015,470.1015,470.10251,480,500
Oct 18, 201815,486.4015,513.6015,380.7015,404.1015,404.10268,976,300
Oct 17, 201815,548.8015,556.6015,452.7015,529.9015,529.90312,769,400
Oct 16, 201815,456.9015,579.7015,399.5015,579.7015,579.70280,525,800
Oct 15, 201815,441.4015,476.3015,398.5015,409.5015,409.50246,963,900
Oct 12, 201815,464.0015,470.9015,317.7015,414.3015,414.30289,282,400
Oct 11, 201815,416.8015,482.3015,317.1015,317.1015,317.10389,019,100
Oct 10, 201815,830.2015,830.2015,511.8015,517.4015,517.40339,860,300
Oct 09, 201815,891.3015,917.8015,853.9015,854.1015,854.10228,171,700
Oct 05, 201815,986.6016,028.0015,895.5015,946.2015,946.20208,165,400
Oct 04, 201816,057.3016,057.7015,928.2016,006.7016,006.70253,042,000
Oct 03, 201816,069.5016,082.3016,006.2016,072.1016,072.10225,949,100
Oct 02, 201816,086.3016,086.3015,987.1016,017.2016,017.20248,211,900
Oct 01, 201816,152.3016,193.1016,069.7016,104.4016,104.40232,645,500
Sep 28, 201816,167.4016,177.5016,063.7016,073.1016,073.10260,484,900
Sep 27, 201816,195.4016,262.8016,193.0016,204.6016,204.60224,428,600
Sep 26, 201816,166.7016,241.4016,146.9016,169.3016,169.30234,652,900
Sep 25, 201816,269.2016,300.7016,159.5016,159.5016,159.50237,368,500
Sep 24, 201816,244.5016,276.8016,198.7016,207.3016,207.30234,911,500
Sep 21, 201816,235.1016,267.7016,211.0016,224.1016,224.10497,537,500
Sep 20, 201816,210.0016,225.3016,147.1016,214.8016,214.80259,244,800
Sep 19, 201816,206.8016,230.0016,149.9016,149.9016,149.90348,868,600
Sep 18, 201816,120.8016,198.7016,091.5016,196.0016,196.00228,914,700
Sep 17, 201816,046.5016,118.0016,045.3016,082.3016,082.30222,709,300
Sep 14, 201815,990.3016,032.5015,981.0016,013.5016,013.50194,435,900
Sep 13, 201816,059.2016,071.2015,987.2016,001.7016,001.70221,711,900
Sep 12, 201816,093.3016,096.1015,993.6016,049.0016,049.00266,571,000
Sep 11, 201816,042.3016,111.7015,975.8016,094.3016,094.30215,647,000
Sep 10, 201816,121.0016,147.1016,057.1016,057.1016,057.10200,681,100
Sep 07, 201816,028.9016,093.4015,994.3016,090.3016,090.30225,132,900
Sep 06, 201816,162.2016,196.2016,077.4016,100.9016,100.90229,173,900
Sep 05, 201816,144.6016,156.8016,033.0016,137.6016,137.60255,580,900
Sep 04, 201816,276.3016,276.3016,152.2016,161.3016,161.30239,502,100
Aug 31, 201816,361.2016,390.4016,252.4016,262.9016,262.90217,160,800
Aug 30, 201816,375.3016,439.2016,349.6016,371.6016,371.60216,595,200
Aug 29, 201816,380.6016,432.9016,339.1016,390.3016,390.30180,128,300
Aug 28, 201816,464.9016,464.9016,328.9016,355.5016,355.50198,610,200
Aug 27, 201816,416.1016,475.3016,416.1016,444.4016,444.40213,875,400
Aug 24, 201816,382.8016,400.9016,331.5016,356.1016,356.10211,605,900
Aug 23, 201816,336.2016,358.6016,309.2016,326.8016,326.80171,141,500
Aug 22, 201816,322.8016,397.1016,322.8016,347.3016,347.30200,198,300
Aug 21, 201816,340.3016,398.6016,296.4016,297.0016,297.00219,442,800
Aug 20, 201816,332.1016,370.9016,317.4016,331.0016,331.00208,751,900
Aug 17, 201816,219.6016,336.9016,194.9016,323.7016,323.70173,991,100
Aug 16, 201816,226.4016,287.7016,214.8016,225.7016,225.70199,689,700
Aug 15, 201816,260.3016,260.3016,075.3016,148.5016,148.50284,164,600
Aug 14, 201816,296.1016,342.0016,250.6016,330.7016,330.70187,168,600
Aug 13, 201816,318.3016,371.9016,239.7016,250.8016,250.80169,202,400
Aug 10, 201816,353.5016,362.5016,281.8016,326.5016,326.50181,112,000
Aug 09, 201816,327.1016,430.9016,326.9016,417.0016,417.00178,858,400
Aug 08, 201816,302.1016,325.1016,235.6016,315.1016,315.10173,124,600
Aug 07, 201816,491.6016,494.1016,281.0016,286.3016,286.30247,971,400
Aug 03, 201816,390.9016,429.1016,369.8016,420.2016,420.20169,210,300
Aug 02, 201816,322.0016,418.8016,266.6016,409.2016,409.20177,619,800
Aug 01, 201816,383.8016,432.2016,328.6016,376.8016,376.80183,217,000
Jul 31, 201816,358.6016,434.0016,324.7016,434.0016,434.00218,906,200
Jul 30, 201816,443.0016,443.0016,340.5016,345.5016,345.50143,937,900
Jul 27, 201816,465.4016,489.1016,361.3016,394.0016,394.00213,660,700
Jul 26, 201816,387.6016,480.6016,364.3016,455.7016,455.70185,503,900
Jul 25, 201816,366.5016,421.9016,351.0016,420.8016,420.80158,513,300
Jul 24, 201816,460.3016,512.3016,390.1016,390.1016,390.10178,751,900
Jul 23, 201816,444.5016,444.5016,389.4016,420.8016,420.80154,956,300
Jul 20, 201816,491.9016,498.6016,424.8016,435.5016,435.50175,726,000
Jul 19, 201816,463.0016,564.4016,463.0016,543.0016,543.00179,816,500
Jul 18, 201816,547.9016,557.4016,477.4016,477.4016,477.40182,820,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...