S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

19,228.03-0.84 (-0.00%)

At close: 4:20PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	19,183.30	19,228.00	19,157.30	19,228.00	19,228.00	183,702,100
Apr 08, 2021	19,157.00	19,228.90	19,089.10	19,228.90	19,228.90	225,408,600
Apr 07, 2021	19,138.20	19,178.00	19,099.20	19,129.10	19,129.10	215,459,500
Apr 06, 2021	19,083.30	19,153.00	19,058.90	19,104.10	19,104.10	206,255,900
Apr 05, 2021	19,062.30	19,082.70	19,017.30	19,026.80	19,026.80	214,805,600
Apr 01, 2021	18,799.90	18,993.80	18,772.70	18,990.30	18,990.30	216,025,700
Mar 31, 2021	18,727.30	18,786.80	18,687.90	18,700.70	18,700.70	272,256,500
Mar 30, 2021	18,647.70	18,733.70	18,606.60	18,705.60	18,705.60	201,113,500
Mar 29, 2021	18,707.70	18,760.00	18,613.90	18,719.20	18,719.20	236,511,600
Mar 26, 2021	18,683.40	18,758.60	18,591.20	18,752.60	18,752.60	221,384,200
Mar 25, 2021	18,553.30	18,674.60	18,460.60	18,651.10	18,651.10	258,146,600
Mar 24, 2021	18,744.40	18,789.80	18,626.40	18,628.30	18,628.30	237,789,800
Mar 23, 2021	18,791.70	18,824.70	18,642.50	18,669.80	18,669.80	252,576,800
Mar 22, 2021	18,838.40	18,852.40	18,772.60	18,815.10	18,815.10	211,043,900
Mar 19, 2021	18,836.70	18,883.70	18,721.70	18,854.00	18,854.00	602,538,800
Mar 18, 2021	18,924.00	18,989.60	18,813.30	18,836.50	18,836.50	266,495,000
Mar 17, 2021	18,840.80	19,037.10	18,820.90	18,983.10	18,983.10	271,250,700
Mar 16, 2021	18,974.20	18,974.20	18,854.70	18,874.00	18,874.00	264,008,800
Mar 15, 2021	18,910.10	18,964.30	18,808.50	18,954.80	18,954.80	265,614,100
Mar 12, 2021	18,794.40	18,853.20	18,725.60	18,851.30	18,851.30	254,099,200
Mar 11, 2021	18,815.10	18,881.20	18,778.80	18,844.60	18,844.60	260,042,200
Mar 10, 2021	18,702.90	18,761.90	18,602.60	18,690.00	18,690.00	242,923,900
Mar 09, 2021	18,565.40	18,711.60	18,556.30	18,599.20	18,599.20	303,912,400
Mar 08, 2021	18,404.10	18,595.70	18,353.40	18,457.80	18,457.80	328,558,000
Mar 05, 2021	18,250.50	18,406.50	17,998.30	18,381.00	18,381.00	327,500,800
Mar 04, 2021	18,281.70	18,354.50	17,950.80	18,125.70	18,125.70	334,455,700
Mar 03, 2021	18,427.50	18,437.30	18,248.30	18,320.70	18,320.70	269,124,900
Mar 02, 2021	18,340.20	18,454.40	18,292.30	18,421.60	18,421.60	286,904,700
Mar 01, 2021	18,249.80	18,363.20	18,232.80	18,299.60	18,299.60	269,334,400
Feb 26, 2021	18,203.60	18,219.60	17,930.00	18,060.30	18,060.30	402,542,300
Feb 25, 2021	18,462.80	18,526.10	18,147.10	18,223.50	18,223.50	337,509,600
Feb 24, 2021	18,341.90	18,548.90	18,241.90	18,484.50	18,484.50	323,819,900
Feb 23, 2021	18,307.40	18,375.10	18,021.90	18,330.10	18,330.10	289,758,200
Feb 22, 2021	18,347.00	18,467.30	18,336.20	18,416.70	18,416.70	334,212,900
Feb 19, 2021	18,316.00	18,393.10	18,271.40	18,384.30	18,384.30	268,139,900
Feb 18, 2021	18,304.20	18,351.10	18,207.20	18,274.10	18,274.10	266,208,900
Feb 17, 2021	18,346.10	18,391.30	18,254.30	18,374.80	18,374.80	273,855,900
Feb 16, 2021	18,514.40	18,579.70	18,452.50	18,492.50	18,492.50	290,057,900
Feb 12, 2021	18,381.90	18,460.80	18,335.80	18,460.20	18,460.20	253,651,600
Feb 11, 2021	18,463.00	18,481.10	18,325.50	18,393.00	18,393.00	271,159,600
Feb 10, 2021	18,494.80	18,527.90	18,302.10	18,457.80	18,457.80	258,145,800
Feb 09, 2021	18,369.90	18,421.00	18,334.50	18,408.60	18,408.60	247,757,000
Feb 08, 2021	18,236.40	18,333.80	18,236.40	18,330.30	18,330.30	304,595,300
Feb 05, 2021	18,110.60	18,159.20	18,070.70	18,135.90	18,135.90	232,815,100
Feb 04, 2021	17,954.30	18,072.20	17,929.70	18,042.00	18,042.00	257,772,500
Feb 03, 2021	17,906.60	17,924.70	17,822.20	17,915.90	17,915.90	255,233,000
Feb 02, 2021	17,755.70	17,895.30	17,752.90	17,874.50	17,874.50	261,105,300
Feb 01, 2021	17,527.40	17,716.10	17,487.70	17,692.50	17,692.50	249,639,800
Jan 29, 2021	17,615.80	17,615.80	17,297.80	17,337.00	17,337.00	304,309,300
Jan 28, 2021	17,571.20	17,711.90	17,537.10	17,657.20	17,657.20	270,830,400
Jan 27, 2021	17,688.20	17,688.20	17,412.20	17,424.40	17,424.40	291,250,600
Jan 26, 2021	17,945.00	17,945.00	17,774.40	17,779.40	17,779.40	221,426,800
Jan 25, 2021	17,835.30	17,931.10	17,735.90	17,906.00	17,906.00	246,248,500
Jan 22, 2021	17,812.50	17,869.90	17,790.20	17,845.90	17,845.90	209,351,600
Jan 21, 2021	18,018.30	18,018.30	17,870.30	17,916.20	17,916.20	226,780,000
Jan 20, 2021	18,016.40	18,027.50	17,911.50	18,014.90	18,014.90	250,065,700
Jan 19, 2021	17,992.50	18,023.30	17,916.80	17,957.40	17,957.40	249,130,300
Jan 18, 2021	17,889.40	17,967.70	17,889.40	17,944.90	17,944.90	99,218,700
Jan 15, 2021	17,961.60	17,972.70	17,808.90	17,909.00	17,909.00	272,687,100
Jan 14, 2021	17,974.20	18,025.30	17,948.30	17,958.10	17,958.10	301,078,300
Jan 13, 2021	18,001.30	18,010.00	17,897.20	17,934.70	17,934.70	241,172,100
Jan 12, 2021	17,981.80	18,009.30	17,894.10	17,985.80	17,985.80	244,677,100
Jan 11, 2021	17,930.00	18,027.20	17,927.20	17,934.50	17,934.50	225,784,100
Jan 08, 2021	18,057.10	18,058.60	17,935.60	18,042.10	18,042.10	259,284,100
Jan 07, 2021	17,935.30	18,051.80	17,912.80	18,027.60	18,027.60	261,370,100
Jan 06, 2021	17,721.60	17,924.50	17,721.60	17,828.10	17,828.10	310,529,000
Jan 05, 2021	17,544.00	17,694.40	17,544.00	17,682.50	17,682.50	290,354,800
Jan 04, 2021	17,583.40	17,593.80	17,405.40	17,527.80	17,527.80	238,981,100
Dec 31, 2020	17,520.70	17,556.50	17,428.70	17,433.40	17,433.40	158,421,200
Dec 30, 2020	17,572.30	17,623.10	17,534.10	17,545.80	17,545.80	159,579,800
Dec 29, 2020	17,610.50	17,661.20	17,512.20	17,543.40	17,543.40	205,406,800
Dec 24, 2020	17,595.90	17,641.70	17,568.50	17,623.90	17,623.90	95,985,400
Dec 23, 2020	17,586.90	17,652.70	17,583.60	17,593.60	17,593.60	185,161,800
Dec 22, 2020	17,538.20	17,572.90	17,478.40	17,552.50	17,552.50	208,088,700
Dec 21, 2020	17,367.00	17,507.70	17,307.50	17,500.90	17,500.90	247,287,200
Dec 18, 2020	17,675.30	17,676.60	17,517.20	17,534.60	17,534.60	484,558,400
Dec 17, 2020	17,646.90	17,684.10	17,605.50	17,652.90	17,652.90	247,245,800
Dec 16, 2020	17,570.40	17,600.60	17,480.80	17,567.40	17,567.40	256,848,900
Dec 15, 2020	17,481.80	17,533.10	17,441.80	17,506.50	17,506.50	221,396,900
Dec 14, 2020	17,614.20	17,617.30	17,383.30	17,387.40	17,387.40	297,756,300
Dec 11, 2020	17,539.50	17,561.80	17,470.90	17,548.90	17,548.90	215,913,700
Dec 10, 2020	17,478.30	17,603.70	17,452.90	17,593.30	17,593.30	236,325,200
Dec 09, 2020	17,654.20	17,668.00	17,475.10	17,559.90	17,559.90	285,235,700
Dec 08, 2020	17,541.60	17,654.90	17,541.60	17,639.00	17,639.00	240,054,200
Dec 07, 2020	17,494.70	17,611.50	17,447.30	17,582.40	17,582.40	337,305,200
Dec 04, 2020	17,438.90	17,525.70	17,437.50	17,521.00	17,521.00	310,268,400
Dec 03, 2020	17,386.00	17,452.90	17,382.00	17,398.00	17,398.00	251,025,700
Dec 02, 2020	17,278.10	17,358.30	17,220.90	17,358.20	17,358.20	261,964,200
Dec 01, 2020	17,431.30	17,471.20	17,285.30	17,296.90	17,296.90	296,753,900
Nov 30, 2020	17,339.70	17,339.70	17,124.90	17,190.30	17,190.30	445,832,900
Nov 27, 2020	17,316.80	17,411.00	17,316.80	17,396.60	17,396.60	187,468,700
Nov 26, 2020	17,306.20	17,366.60	17,301.90	17,351.30	17,351.30	98,806,100
Nov 25, 2020	17,278.40	17,323.80	17,215.50	17,313.10	17,313.10	249,081,100
Nov 24, 2020	17,203.00	17,311.10	17,190.90	17,274.30	17,274.30	322,087,400
Nov 23, 2020	17,067.30	17,137.30	17,035.70	17,094.50	17,094.50	277,217,400
Nov 20, 2020	16,929.40	17,048.90	16,891.60	17,019.10	17,019.10	230,114,000
Nov 19, 2020	16,838.00	16,922.60	16,813.60	16,909.80	16,909.80	223,713,200
Nov 18, 2020	16,972.30	16,990.60	16,884.80	16,889.80	16,889.80	254,893,100
Nov 17, 2020	16,800.20	16,952.80	16,768.70	16,948.10	16,948.10	264,191,800
Nov 16, 2020	16,791.90	16,889.80	16,734.00	16,889.80	16,889.80	306,813,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,128.80+31.63(+0.77%)

Dow 3033,800.60+297.03(+0.89%)

Nasdaq13,900.19+70.88(+0.51%)

S&P/TSX Composite index (^GSPTSE)

S&P 500
4,128.80
+31.63(+0.77%)

Dow 30
33,800.60
+297.03(+0.89%)

Nasdaq
13,900.19
+70.88(+0.51%)