India Markets closed

S&P/TSX Composite index (^GSPTSE)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
15,416.93+6.20 (+0.04%)
At close: 4:20PM EDT
DateOpenHighLowCloseAdj close*Volume
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
23-May-201715,521.1015,538.8015,465.9015,476.9015,476.9022,55,45,100
19-May-201715,347.0015,469.9015,334.9015,458.5015,458.5020,98,81,600
18-May-201715,229.3015,336.6015,164.7015,277.2015,277.2023,41,64,500
17-May-201715,501.6015,501.6015,273.7015,273.7015,273.7025,32,34,300
16-May-201715,650.0015,700.6015,542.6015,543.3015,543.3021,14,61,200
15-May-201715,625.7015,674.6015,613.8015,629.5015,629.5020,73,88,000
12-May-201715,550.8015,603.0015,505.1015,537.9015,537.9020,03,37,600
11-May-201715,616.8015,636.4015,526.0015,550.6015,550.6025,54,68,800
10-May-201715,567.5015,643.1015,565.9015,633.2015,633.2024,58,01,500
09-May-201715,644.1015,672.2015,516.7015,569.2015,569.2020,94,99,100
08-May-201715,624.9015,661.3015,592.5015,652.1015,652.1019,99,34,100
05-May-201715,441.6015,594.5015,423.3015,582.0015,582.0021,31,20,600
04-May-201715,510.0015,523.9015,367.4015,396.7015,396.7027,54,77,100
03-May-201715,591.2015,639.7015,537.5015,543.1015,543.1024,05,66,200
02-May-201715,590.3015,656.0015,565.7015,619.7015,619.7025,47,95,900
01-May-201715,601.7015,605.9015,561.6015,575.6015,575.6020,24,93,500
28-Apr-201715,542.2015,630.0015,503.6015,586.1015,586.1021,67,99,900
27-Apr-201715,643.6015,643.6015,427.3015,506.5015,506.5027,73,98,200
26-Apr-201715,744.7015,755.2015,649.5015,649.5015,649.5023,55,81,100
25-Apr-201715,748.4015,792.6015,735.6015,745.2015,745.2025,19,30,500
24-Apr-201715,693.9015,763.3015,682.6015,712.5015,712.5020,21,47,700
21-Apr-201715,609.0015,640.8015,584.6015,614.5015,614.5017,73,28,600
20-Apr-201715,583.5015,675.0015,566.0015,625.6015,625.6019,84,28,200
19-Apr-201715,658.8015,683.9015,532.8015,552.9015,552.9022,21,95,500
18-Apr-201715,643.0015,659.4015,543.4015,622.6015,622.6020,68,84,300
17-Apr-201715,562.3015,687.8015,562.3015,684.9015,684.9016,08,15,800
13-Apr-201715,634.7015,634.7015,529.0015,535.5015,535.5017,96,48,400
12-Apr-201715,701.1015,714.5015,643.0015,648.4015,648.4020,81,25,600
11-Apr-201715,732.9015,738.3015,604.1015,727.1015,727.1022,12,77,700
10-Apr-201715,657.3015,757.8015,642.8015,730.8015,730.8016,43,70,600
07-Apr-201715,699.6015,704.1015,641.3015,667.1015,667.1021,42,93,300
06-Apr-201715,684.8015,728.6015,659.8015,697.2015,697.2018,03,06,700
05-Apr-201715,717.7015,758.4015,642.2015,643.0015,643.0022,77,17,500
04-Apr-201715,555.3015,682.7015,555.3015,669.1015,669.1018,06,43,800
03-Apr-201715,587.0015,633.3015,457.8015,584.4015,584.4020,80,62,900
31-Mar-201715,557.6015,607.6015,544.0015,547.8015,547.8022,60,75,100
30-Mar-201715,653.4015,664.1015,537.8015,578.8015,578.8018,41,65,000
29-Mar-201715,585.5015,661.6015,545.0015,657.6015,657.6018,42,56,000
28-Mar-201715,522.4015,613.6015,522.4015,598.6015,598.6023,26,17,000
27-Mar-201715,368.7015,512.2015,332.1015,506.2015,506.2018,82,75,700
24-Mar-201715,466.8015,485.3015,422.2015,442.7015,442.7016,76,99,800
23-Mar-201715,350.0015,468.3015,326.1015,433.6015,433.6019,15,65,100
22-Mar-201715,274.2015,365.5015,241.6015,348.5015,348.5022,47,17,000
21-Mar-201715,456.1015,519.5015,299.5015,313.1015,313.1021,48,97,700
20-Mar-201715,490.8015,508.3015,391.6015,442.3015,442.3018,85,33,500
17-Mar-201715,563.0015,623.3015,490.5015,490.5015,490.5049,81,65,600
16-Mar-201715,562.9015,607.1015,556.6015,562.4015,562.4020,33,44,500
15-Mar-201715,436.5015,534.2015,419.9015,520.9015,520.9025,96,78,800
14-Mar-201715,474.6015,474.6015,370.9015,379.6015,379.6022,94,13,500
13-Mar-201715,495.5015,566.3015,495.5015,544.8015,544.8023,31,50,100
10-Mar-201715,543.1015,573.5015,422.1015,506.7015,506.7022,54,97,900
09-Mar-201715,501.5015,583.9015,431.0015,496.8015,496.8023,49,36,400
08-Mar-201715,602.3015,645.6015,488.9015,497.0015,497.0021,93,21,900
07-Mar-201715,617.4015,637.6015,577.3015,608.8015,608.8020,93,43,000
06-Mar-201715,570.7015,631.2015,499.6015,629.8015,629.8020,38,71,700
03-Mar-201715,522.6015,622.2015,521.3015,608.5015,608.5021,67,41,700
02-Mar-201715,586.8015,620.6015,532.1015,536.7015,536.7023,27,59,400
01-Mar-201715,534.7015,631.4015,481.0015,599.7015,599.7026,74,59,400
28-Feb-201715,465.5015,525.1015,396.3015,399.2015,399.2031,00,33,800
27-Feb-201715,544.3015,547.2015,463.5015,463.5015,463.5043,10,18,400
24-Feb-201715,718.0015,719.7015,513.8015,533.5015,533.5025,39,62,800
23-Feb-201715,900.9015,913.4015,774.9015,781.2015,781.2024,61,85,700
22-Feb-201715,890.8015,901.4015,830.2015,830.2015,830.2021,93,54,600
21-Feb-201715,873.8015,943.1015,861.6015,922.4015,922.4022,58,03,600
17-Feb-201715,809.8015,848.4015,789.1015,838.6015,838.6020,14,16,400
16-Feb-201715,842.3015,865.5015,820.7015,864.2015,864.2022,72,55,900
15-Feb-201715,790.1015,850.0015,784.4015,845.0015,845.0021,85,03,900
14-Feb-201715,756.0015,800.3015,713.5015,786.0015,786.0020,39,43,600
13-Feb-201715,750.7015,769.7015,732.8015,756.6015,756.6017,77,35,900
10-Feb-201715,651.8015,736.6015,645.6015,729.1015,729.1022,02,92,600
09-Feb-201715,583.6015,635.8015,583.6015,617.3015,617.3020,42,03,000
08-Feb-201715,482.1015,554.0015,414.1015,554.0015,554.0023,64,04,100
07-Feb-201715,470.4015,516.3015,459.6015,498.8015,498.8021,79,56,900
06-Feb-201715,488.9015,492.7015,425.5015,456.9015,456.9018,97,35,800
03-Feb-201715,437.8015,502.5015,396.0015,476.4015,476.4018,94,42,200
02-Feb-201715,409.4015,435.5015,375.0015,399.1015,399.1020,97,02,900
01-Feb-201715,423.8015,442.9015,327.2015,402.4015,402.4021,91,88,600
31-Jan-201715,393.0015,421.8015,313.0015,386.0015,386.0025,06,45,400
30-Jan-201715,544.1015,544.1015,366.7015,405.1015,405.1020,18,25,700
27-Jan-201715,614.7015,648.2015,543.5015,575.8015,575.8016,25,11,800
26-Jan-201715,634.5015,652.2015,590.2015,615.5015,615.5019,66,39,700
25-Jan-201715,631.3015,674.3015,625.3015,643.8015,643.8022,52,49,100
24-Jan-201715,489.2015,622.1015,467.3015,610.7015,610.7025,74,78,800
23-Jan-201715,531.0015,531.0015,421.2015,480.1015,480.1018,93,54,900
20-Jan-201715,467.7015,573.2015,467.7015,547.9015,547.9020,96,09,500
19-Jan-201715,411.6015,452.2015,397.3015,409.8015,409.8018,35,36,700
18-Jan-201715,430.9015,450.1015,366.2015,397.9015,397.9023,20,23,600
17-Jan-201715,497.9015,500.4015,430.9015,441.4015,441.4020,74,65,500
16-Jan-201715,494.9015,505.1015,442.7015,479.3015,479.307,32,94,800
13-Jan-201715,419.6015,513.9015,403.4015,497.3015,497.3018,85,84,200
12-Jan-201715,499.3015,499.3015,380.1015,418.2015,418.2024,06,79,500
11-Jan-201715,457.6015,494.1015,404.3015,491.5015,491.5024,77,70,500
10-Jan-201715,422.7015,459.1015,422.7015,426.3015,426.3021,80,71,500
09-Jan-201715,475.5015,475.5015,382.0015,389.0015,389.0018,64,65,200
06-Jan-201715,562.5015,562.9015,477.3015,496.1015,496.1019,89,12,100
05-Jan-201715,542.1015,621.4015,537.4015,586.6015,586.6024,77,12,500
04-Jan-201715,433.9015,520.6015,412.5015,516.8015,516.8021,50,81,200
*Close price adjusted for dividends and splits.
Loading more data...