^GSPTSE - S&P/TSX Composite index

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
16-Oct-201715,844.0015,866.8015,797.8015,802.7015,802.7014,66,51,400
13-Oct-201715,790.5015,828.9015,790.5015,807.2015,807.2013,84,71,400
12-Oct-201715,785.1015,793.7015,742.2015,742.2015,742.2015,39,91,800
11-Oct-201715,788.6015,816.8015,784.4015,800.4015,800.4016,44,01,700
10-Oct-201715,763.6015,788.5015,745.5015,770.4015,770.4015,62,18,300
06-Oct-201715,732.4015,732.4015,680.4015,728.3015,728.3013,84,92,000
05-Oct-201715,738.3015,787.3015,737.6015,776.3015,776.3016,30,39,600
04-Oct-201715,732.8015,752.1015,702.0015,721.0015,721.0017,74,04,500
03-Oct-201715,712.3015,748.3015,712.3015,728.5015,728.5017,30,93,100
02-Oct-201715,640.0015,705.4015,619.2015,705.0015,705.0015,65,80,500
29-Sep-201715,647.6015,692.0015,632.9015,634.9015,634.9018,68,84,600
28-Sep-201715,591.3015,639.9015,587.6015,618.3015,618.3018,62,50,100
27-Sep-201715,499.8015,609.7015,492.0015,609.7015,609.7020,31,20,800
26-Sep-201715,499.6015,501.4015,459.4015,474.1015,474.1016,72,17,300
25-Sep-201715,453.6015,519.7015,437.8015,516.2015,516.2019,91,84,000
22-Sep-201715,459.8015,468.3015,413.8015,454.2015,454.2016,82,93,800
21-Sep-201715,379.1015,479.2015,373.3015,454.9015,454.9018,53,48,500
20-Sep-201715,313.0015,392.2015,313.0015,389.6015,389.6021,97,15,100
19-Sep-201715,269.6015,315.3015,258.0015,293.0015,293.0017,09,03,600
18-Sep-201715,175.8015,249.6015,173.6015,236.7015,236.7016,53,50,500
15-Sep-201715,180.1015,181.6015,136.6015,173.0015,173.0054,80,79,500
14-Sep-201715,129.5015,183.8015,119.1015,172.7015,172.7018,61,87,100
13-Sep-201715,148.0015,163.3015,123.0015,126.8015,126.8017,68,37,000
12-Sep-201715,063.3015,154.2015,039.0015,143.4015,143.4016,31,86,900
11-Sep-201715,023.0015,067.8015,015.6015,040.3015,040.3016,33,75,200
08-Sep-201715,007.7015,009.2014,953.9014,985.3014,985.3014,44,37,300
07-Sep-201715,062.5015,072.9015,018.1015,024.5015,024.5015,38,52,900
06-Sep-201715,107.6015,179.0015,052.0015,059.8015,059.8017,46,51,400
05-Sep-201715,186.1015,186.1015,014.1015,090.2015,090.2017,72,48,000
01-Sep-201715,194.7015,217.6015,148.3015,191.6015,191.6012,99,36,400
31-Aug-201715,155.2015,228.1015,147.8015,211.9015,211.9019,53,60,400
30-Aug-201715,092.2015,174.1015,070.7015,133.1015,133.1015,53,45,300
29-Aug-201714,983.8015,084.0014,934.0015,082.7015,082.7017,03,55,000
28-Aug-201715,067.4015,067.4014,989.6015,052.0015,052.0012,67,88,200
25-Aug-201715,104.2015,107.7015,056.0015,056.0015,056.0012,16,05,000
24-Aug-201715,095.9015,108.2015,045.6015,076.2015,076.2012,18,23,000
23-Aug-201714,940.4015,096.1014,940.4015,063.2015,063.2012,96,35,800
22-Aug-201714,967.7015,002.4014,960.4014,985.0014,985.0010,89,93,300
21-Aug-201714,946.8014,967.5014,918.6014,951.9014,951.9011,96,09,300
18-Aug-201715,010.0015,010.0014,923.2014,952.3014,952.3015,06,14,800
17-Aug-201715,068.3015,111.3015,031.4015,033.6015,033.6013,45,95,600
16-Aug-201715,124.8015,173.4015,077.7015,082.2015,082.2016,84,76,300
15-Aug-201715,129.8015,133.3015,070.3015,097.8015,097.8013,97,81,900
14-Aug-201715,087.1015,196.1015,080.2015,119.9015,119.9014,80,58,200
11-Aug-201715,038.5015,068.7014,995.3015,033.4015,033.4016,45,47,500
10-Aug-201715,198.0015,209.6015,056.8015,074.3015,074.3019,57,17,700
09-Aug-201715,247.9015,287.9015,191.7015,217.3015,217.3017,51,06,700
08-Aug-201715,267.4015,287.0015,212.6015,256.4015,256.4017,47,70,100
04-Aug-201715,247.4015,261.5015,198.5015,258.0015,258.0015,49,34,900
03-Aug-201715,297.2015,324.6015,176.6015,192.0015,192.0017,11,40,900
02-Aug-201715,203.9015,272.3015,195.5015,265.6015,265.6017,57,29,500
01-Aug-201715,192.1015,229.0015,052.4015,202.1015,202.1016,66,80,200
31-Jul-201715,150.0015,207.7015,140.0015,143.9015,143.9015,95,64,700
28-Jul-201715,111.5015,153.5015,089.4015,128.7015,128.7015,53,24,100
27-Jul-201715,218.6015,232.8015,070.8015,191.4015,191.4019,44,83,800
26-Jul-201715,228.4015,247.3015,166.9015,171.4015,171.4018,14,82,200
25-Jul-201715,199.3015,276.0015,178.7015,202.4015,202.4016,60,52,000
24-Jul-201715,170.5015,170.5015,082.9015,128.7015,128.7011,49,64,000
21-Jul-201715,234.7015,237.5015,134.7015,183.1015,183.1016,05,63,700
20-Jul-201715,281.0015,319.2015,224.8015,264.6015,264.6014,18,98,800
19-Jul-201715,162.4015,257.9015,161.4015,244.7015,244.7014,45,05,500
18-Jul-201715,159.6015,159.6015,086.3015,149.6015,149.6014,00,94,100
17-Jul-201715,186.3015,209.3015,155.4015,165.4015,165.4013,25,61,400
14-Jul-201715,158.4015,208.4015,130.1015,174.8015,174.8013,20,14,200
13-Jul-201715,147.4015,159.7015,113.1015,135.0015,135.0015,52,18,700
12-Jul-201715,215.8015,297.0015,138.0015,144.0015,144.0017,78,93,800
11-Jul-201715,100.6015,149.1015,033.7015,149.1015,149.1016,05,77,000
10-Jul-201715,013.8015,138.2014,987.8015,105.3015,105.3014,99,62,300
07-Jul-201715,037.2015,037.2014,915.8015,027.2015,027.2016,26,97,700
06-Jul-201715,086.9015,138.5015,053.1015,078.0015,078.0018,88,41,800
05-Jul-201715,125.0015,176.8015,033.8015,153.1015,153.1017,24,51,300
04-Jul-201715,217.4015,242.6015,095.8015,130.6015,130.606,59,48,600
30-Jun-201715,233.8015,239.6015,114.6015,182.2015,182.2018,36,00,900
29-Jun-201715,359.0015,359.0015,148.3015,213.4015,213.4018,87,34,400
28-Jun-201715,306.8015,368.9015,264.6015,355.6015,355.6017,04,69,800
27-Jun-201715,328.2015,354.4015,274.4015,281.2015,281.2019,30,94,700
26-Jun-201715,331.0015,378.7015,264.7015,316.0015,316.0014,99,23,100
23-Jun-201715,240.7015,344.6015,221.8015,319.6015,319.6017,50,42,300
22-Jun-201715,157.1015,266.7015,153.0015,219.9015,219.9020,85,81,200
21-Jun-201715,163.1015,246.0015,125.1015,148.5015,148.5019,91,82,100
20-Jun-201715,228.6015,228.9015,136.7015,149.6015,149.6018,79,16,100
19-Jun-201715,242.9015,325.9015,234.7015,266.0015,266.0018,77,96,400
16-Jun-201715,148.5015,214.2015,092.3015,192.5015,192.5085,88,88,100
15-Jun-201715,111.8015,176.4015,078.0015,160.4015,160.4022,12,56,000
14-Jun-201715,381.6015,381.6015,166.3015,170.1015,170.1027,37,69,200
13-Jun-201715,380.2015,380.9015,296.1015,379.8015,379.8022,29,44,700
12-Jun-201715,476.3015,594.2015,354.3015,383.8015,383.8021,31,91,100
09-Jun-201715,415.2015,505.2015,401.1015,473.2015,473.2023,49,31,800
08-Jun-201715,354.9015,423.7015,342.8015,423.1015,423.1019,66,66,200
07-Jun-201715,445.7015,495.8015,356.8015,372.1015,372.1021,79,26,200
06-Jun-201715,378.2015,471.1015,368.3015,464.6015,464.6021,37,63,200
05-Jun-201715,420.6015,447.7015,344.9015,409.8015,409.8014,34,08,600
02-Jun-201715,466.1015,466.1015,419.4015,442.8015,442.8017,90,56,300
01-Jun-201715,363.1015,493.9015,337.5015,469.9015,469.9022,48,03,200
31-May-201715,374.4015,382.1015,254.1015,349.9015,349.9037,46,19,900
30-May-201715,396.2015,429.0015,360.9015,372.4015,372.4016,11,06,700
29-May-201715,420.3015,460.5015,405.3015,421.9015,421.905,88,43,500
26-May-201715,429.0015,429.4015,368.3015,416.9015,416.9015,17,89,900
25-May-201715,463.6015,504.0015,340.3015,410.7015,410.7019,14,02,900
24-May-201715,470.5015,470.5015,326.9015,419.5015,419.5020,48,49,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...