U.S. markets open in 1 hour 53 minutes

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20,157.65+19.30 (+0.10%)
At close: 4:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202016,262.5016,418.6016,251.1016,410.2016,410.2021,956,700,000
Oct 02, 202016,021.6016,213.9016,005.7016,199.3016,199.3018,812,770,000
Oct 01, 202016,189.7016,228.5016,117.3016,184.5016,184.5021,484,170,000
Sep 30, 202016,228.0016,273.8016,090.6016,121.4016,121.4026,249,180,000
Sep 29, 202016,231.2016,232.6016,131.5016,211.5016,211.5016,917,070,000
Sep 28, 202016,237.1016,286.8016,185.1016,242.8016,242.8023,568,800,000
Sep 25, 202015,878.2016,088.8015,832.0016,065.4016,065.4017,795,660,000
Sep 24, 202015,781.4015,994.2015,725.0015,912.3015,912.3020,601,210,000
Sep 23, 202016,183.5016,195.0015,816.4015,817.1015,817.1022,269,380,000
Sep 22, 202016,048.9016,180.2016,000.5016,142.9016,142.9019,499,360,000
Sep 21, 202015,981.3015,981.8015,763.1015,981.8015,981.8027,049,090,000
Sep 18, 202016,289.5016,310.0016,174.3016,199.0016,199.0053,248,410,000
Sep 17, 202016,134.5016,294.3016,103.1016,246.7016,246.7020,687,030,000
Sep 16, 202016,495.6016,495.6016,295.7016,295.7016,295.7022,814,060,000
Sep 15, 202016,468.2016,515.2016,408.1016,431.3016,431.3020,859,280,000
Sep 14, 202016,314.9016,373.3016,295.1016,360.1016,360.1023,178,110,000
Sep 11, 202016,252.1016,316.8016,143.2016,222.5016,222.5018,651,800,000
Sep 10, 202016,431.6016,431.6016,153.2016,185.3016,185.3021,567,020,000
Sep 09, 202016,250.4016,432.7016,250.4016,383.6016,383.6022,775,050,000
Sep 08, 202016,064.5016,222.2015,956.0016,099.5016,099.5028,244,090,000
Sep 04, 202016,471.9016,507.2016,086.2016,218.0016,218.0026,064,190,000
Sep 03, 202016,676.0016,720.8016,386.3016,448.9016,448.9020,480,640,000
Sep 02, 202016,711.3016,725.7016,650.0016,698.0016,698.0021,202,160,000
Sep 01, 202016,533.2016,645.0016,462.7016,645.0016,645.0019,978,850,000
Aug 31, 202016,685.5016,685.5016,498.1016,514.4016,514.4024,091,140,000
Aug 28, 202016,780.9016,781.9016,681.4016,705.8016,705.8020,878,960,000
Aug 27, 202016,823.4016,835.1016,650.5016,731.5016,731.5018,826,200,000
Aug 26, 202016,642.6016,792.7016,611.4016,790.0016,790.0017,212,630,000
Aug 25, 202016,654.9016,654.9016,523.9016,617.5016,617.5015,815,160,000
Aug 24, 202016,631.7016,639.0016,573.2016,626.6016,626.6018,539,010,000
Aug 21, 202016,546.3016,546.3016,474.7016,517.9016,517.9017,063,210,000
Aug 20, 202016,514.9016,621.9016,490.6016,606.8016,606.8018,265,800,000
Aug 19, 202016,609.5016,654.0016,565.2016,577.4016,577.4021,300,790,000
Aug 18, 202016,701.7016,706.6016,579.0016,626.1016,626.1016,595,910,000
Aug 17, 202016,627.1016,663.0016,600.2016,656.1016,656.1018,927,400,000
Aug 14, 202016,467.1016,543.0016,454.0016,514.6016,514.6016,341,710,000
Aug 13, 202016,554.0016,587.7016,471.6016,530.1016,530.1017,504,850,000
Aug 12, 202016,645.6016,681.4016,565.0016,575.3016,575.3022,135,690,000
Aug 11, 202016,579.2016,640.4016,486.0016,497.0016,497.0025,237,770,000
Aug 10, 202016,603.9016,647.3016,535.0016,605.5016,605.5022,421,920,000
Aug 07, 202016,544.3016,567.3016,492.1016,544.5016,544.5018,432,820,000
Aug 06, 202016,543.5016,593.4016,496.8016,579.1016,579.1022,443,210,000
Aug 05, 202016,454.1016,507.3016,440.3016,501.6016,501.6023,339,610,000
Aug 04, 202016,172.6016,370.8016,172.6016,368.0016,368.0024,145,770,000
Jul 31, 202016,288.8016,288.8016,060.6016,169.2016,169.2021,514,090,000
Jul 30, 202016,123.1016,299.3016,020.6016,299.3016,299.3018,596,840,000
Jul 29, 202016,271.4016,317.9016,173.0016,294.7016,294.7018,831,150,000
Jul 28, 202016,140.0016,189.5016,085.3016,121.3016,121.3019,126,480,000
Jul 27, 202016,076.3016,165.8016,012.7016,161.3016,161.3018,366,700,000
Jul 24, 202015,980.6016,006.3015,928.4015,997.1015,997.1016,646,910,000
Jul 23, 202016,178.5016,186.9015,969.8016,018.7016,018.7019,671,220,000
Jul 22, 202016,173.2016,196.4016,107.7016,171.1016,171.1018,590,500,000
Jul 21, 202016,297.6016,317.4016,153.2016,163.0016,163.0022,282,640,000
Jul 20, 202016,113.4016,201.7016,112.3016,183.7016,183.7020,033,130,000
Jul 17, 202016,089.3016,142.7016,012.9016,123.5016,123.5016,379,360,000
Jul 16, 202015,965.1016,069.1015,957.8016,024.5016,024.5017,487,510,000
Jul 15, 202015,996.2016,130.6015,979.2016,063.3016,063.3023,875,700,000
Jul 14, 202015,625.0015,923.5015,573.5015,908.5015,908.5023,174,450,000
Jul 13, 202015,782.6015,879.7015,621.0015,639.4015,639.4022,957,830,000
Jul 10, 202015,582.6015,717.6015,546.3015,713.8015,713.8020,276,430,000
Jul 09, 202015,637.7015,649.1015,391.7015,568.6015,568.6020,377,640,000
Jul 08, 202015,637.0015,706.9015,533.1015,629.2015,629.2020,784,740,000
Jul 07, 202015,605.3015,717.7015,582.4015,595.5015,595.5018,370,870,000
Jul 06, 202015,765.6015,797.0015,643.4015,669.7015,669.7023,809,140,000
Jul 03, 202015,613.2015,625.1015,561.6015,596.8015,596.806,122,890,000
Jul 02, 202015,694.1015,828.6015,613.1015,622.4015,622.4021,203,830,000
Jun 30, 202015,342.6015,564.9015,319.4015,515.2015,515.2025,555,470,000
Jun 29, 202015,250.5015,425.0015,182.8015,389.7015,389.7021,625,930,000
Jun 26, 202015,400.8015,405.9015,167.6015,189.0015,189.0025,656,390,000
Jun 25, 202015,222.6015,451.0015,178.4015,446.1015,446.1019,577,840,000
Jun 24, 202015,489.3015,489.3015,144.4015,294.4015,294.4023,745,250,000
Jun 23, 202015,673.8015,679.4015,527.2015,564.8015,564.8021,910,220,000
Jun 22, 202015,484.3015,537.7015,427.3015,516.9015,516.9024,080,250,000
Jun 19, 202015,638.1015,638.1015,436.9015,474.2015,474.2094,403,740,000
Jun 18, 202015,367.3015,523.5015,341.5015,479.8015,479.8022,312,370,000
Jun 17, 202015,571.5015,571.5015,413.8015,428.7015,428.7023,246,530,000
Jun 16, 202015,694.3015,701.8015,450.7015,515.8015,515.8028,891,350,000
Jun 15, 202015,044.5015,442.9014,934.7015,359.7015,359.7029,443,120,000
Jun 12, 202015,394.9015,424.1015,117.3015,256.6015,256.6034,041,860,000
Jun 11, 202015,374.5015,401.3015,015.5015,050.9015,050.9037,444,070,000
Jun 10, 202015,863.6015,863.6015,610.7015,701.3015,701.3036,195,860,000
Jun 09, 202015,881.0015,907.9015,772.2015,833.7015,833.7036,073,130,000
Jun 08, 202015,963.5015,980.1015,847.9015,974.9015,974.9044,301,580,000
Jun 05, 202015,780.9015,883.0015,774.0015,854.1015,854.1037,821,820,000
Jun 04, 202015,577.3015,637.4015,502.4015,527.9015,527.9030,007,920,000
Jun 03, 202015,517.1015,628.9015,504.2015,575.1015,575.1037,220,340,000
Jun 02, 202015,301.2015,398.7015,279.4015,394.4015,394.4028,151,360,000
Jun 01, 202015,177.6015,271.1015,163.1015,236.2015,236.2024,651,350,000
May 29, 202015,241.8015,244.4015,092.9015,192.8015,192.8079,356,310,000
May 28, 202015,325.7015,342.4015,226.9015,262.7015,262.7033,398,670,000
May 27, 202015,176.5015,272.0014,940.3015,272.0015,272.0034,932,790,000
May 26, 202015,162.1015,185.1015,095.0015,148.1015,148.1029,983,780,000
May 25, 202015,004.2015,089.6014,983.0015,075.4015,075.4012,786,760,000
May 22, 202014,929.3014,933.2014,834.8014,913.6014,913.6025,274,010,000
May 21, 202014,993.5014,999.5014,783.9014,884.9014,884.9028,895,070,000
May 20, 202015,048.2015,054.8014,972.2014,997.6014,997.6030,048,220,000
May 19, 202014,911.4014,951.2014,823.0014,885.5014,885.5037,889,310,000
May 15, 202014,504.3014,657.6014,447.9014,638.9014,638.9028,694,650,000
May 14, 202014,346.2014,553.1014,187.5014,509.7014,509.7030,762,210,000
May 13, 202014,898.1014,898.1014,419.9014,503.2014,503.2031,164,400,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...