New Zealand markets closed

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24,162.83+194.33 (+0.81%)
At close: 04:20PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202424,044.6024,179.3024,044.6024,162.8024,162.80229,682,100
03 Oct 202423,966.7023,982.2023,824.0023,968.5023,968.50209,437,900
02 Oct 202424,068.5024,113.3023,951.2024,001.6024,001.60203,004,000
01 Oct 202423,982.9024,065.8023,875.7024,034.0024,034.00251,218,300
30 Sept 202423,901.5024,010.8023,824.2024,000.4024,000.40235,526,800
27 Sept 202424,041.1024,075.6023,955.6023,956.8023,956.80330,882,900
26 Sept 202423,943.6024,107.0023,943.6024,033.8024,033.80251,126,000
25 Sept 202423,938.3023,962.1023,876.7023,905.9023,905.90209,808,900
24 Sept 202423,931.4024,011.2023,919.5023,952.2023,952.20222,321,800
23 Sept 202423,877.2023,961.4023,807.7023,894.7023,894.70299,271,000
20 Sept 202423,875.1023,883.4023,740.4023,867.4023,867.40742,792,500
19 Sept 202423,756.3023,909.5023,729.4023,866.3023,866.30249,652,800
18 Sept 202423,672.3023,780.2023,557.4023,592.6023,592.60239,771,300
17 Sept 202423,754.9023,800.6023,603.9023,677.7023,677.70276,234,500
16 Sept 202423,583.1023,721.6023,548.7023,702.1023,702.10267,640,100
13 Sept 202423,523.5023,637.3023,523.5023,568.7023,568.70261,854,300
12 Sept 202423,231.7023,483.1023,231.7023,475.1023,475.10312,048,900
11 Sept 202422,999.4023,211.2022,829.2023,211.2023,211.20265,748,800
10 Sept 202423,030.7023,030.7022,791.6023,003.1023,003.10292,281,000
09 Sept 202422,879.2023,082.4022,879.2023,027.2023,027.20254,960,300
06 Sept 202422,997.2023,119.3022,679.9022,781.4022,781.40250,135,600
05 Sept 202423,070.2023,173.8022,976.3022,988.3022,988.30209,588,300
04 Sept 202422,986.2023,146.0022,981.4023,040.8023,040.80228,750,900
03 Sept 202423,282.3023,282.3022,976.6023,042.5023,042.50312,301,700
30 Aug 202423,219.6023,353.0023,148.5023,346.2023,346.20314,444,900
29 Aug 202423,174.6023,336.9023,174.6023,227.5023,227.50228,787,600
28 Aug 202423,230.6023,239.4023,063.7023,127.0023,127.00220,336,900
27 Aug 202423,281.3023,315.4023,185.7023,260.0023,260.00204,086,500
26 Aug 202423,304.3023,414.0023,304.3023,349.0023,349.00211,205,900
23 Aug 202423,100.7023,342.6023,100.7023,286.1023,286.10200,271,100
22 Aug 202423,092.2023,110.2022,983.1023,037.5023,037.50214,223,700
21 Aug 202423,025.2023,125.9023,025.2023,121.7023,121.70175,405,300
20 Aug 202423,117.1023,131.3022,994.3023,037.4023,037.40205,279,200
19 Aug 202423,039.2023,192.5023,039.2023,116.4023,116.40258,284,600
16 Aug 202423,015.2023,070.6022,984.4023,054.6023,054.60182,345,900
15 Aug 202422,877.6023,074.6022,877.6023,032.7023,032.70208,220,100
14 Aug 202422,620.9022,763.7022,601.9022,760.0022,760.00229,000,300
13 Aug 202422,439.7022,620.5022,439.7022,618.2022,618.20218,020,800
12 Aug 202422,341.4022,452.7022,322.8022,398.9022,398.90245,704,500
09 Aug 202422,245.4022,324.9022,131.0022,311.3022,311.30193,471,800
08 Aug 202421,949.9022,288.8021,949.9022,225.6022,225.60207,742,800
07 Aug 202422,199.9022,267.2021,835.7021,881.0021,881.00260,264,600
06 Aug 202422,013.9022,063.3021,659.3021,979.4021,979.40322,343,500
02 Aug 202422,557.3022,557.3022,020.2022,227.6022,227.60293,203,700
01 Aug 202423,105.3023,123.9022,622.0022,723.2022,723.20253,145,500
31 Jul 202422,906.6023,209.7022,906.6023,110.8023,110.80255,760,100
30 Jul 202422,787.2022,900.4022,775.5022,824.7022,824.70188,736,600
29 Jul 202422,836.8022,877.3022,703.8022,779.6022,779.60173,007,000
26 Jul 202422,683.9022,843.2022,683.9022,814.8022,814.80174,461,100
25 Jul 202422,597.1022,719.1022,464.0022,608.0022,608.00212,777,400
24 Jul 202422,756.2022,844.8022,639.6022,639.6022,639.60194,142,500
23 Jul 202422,870.8022,871.1022,771.1022,813.8022,813.80156,543,300
22 Jul 202422,742.6022,892.3022,700.9022,872.7022,872.70209,074,300
19 Jul 202422,676.5022,770.4022,616.2022,690.4022,690.40157,255,100
18 Jul 202422,857.2022,888.3022,648.9022,726.8022,726.80230,478,600
17 Jul 202422,914.8022,952.7022,808.2022,851.2022,851.20197,698,700
16 Jul 202422,810.1022,996.1022,757.7022,995.4022,995.40190,782,300
15 Jul 202422,693.7022,818.4022,633.2022,751.7022,751.70200,939,000
12 Jul 202422,571.2022,750.3022,571.2022,673.5022,673.50187,317,600
11 Jul 202422,399.8022,574.7022,399.8022,544.1022,544.10228,304,000
10 Jul 202422,074.2022,354.1022,074.2022,350.2022,350.20242,273,200
09 Jul 202422,099.0022,113.7022,028.4022,042.5022,042.50175,435,900
08 Jul 202422,048.1022,133.6021,997.6022,126.1022,126.10179,359,500
05 Jul 202422,277.5022,288.9022,059.0022,059.0022,059.00225,355,600
04 Jul 202422,225.1022,287.0022,224.7022,244.0022,244.0069,899,700
03 Jul 202422,003.7022,273.9022,003.7022,223.7022,223.70166,705,700
02 Jul 202421,850.4021,955.7021,802.3021,953.8021,953.80272,323,600
28 Jun 202421,973.1022,050.3021,807.3021,875.8021,875.80276,278,900
27 Jun 202421,798.4021,956.7021,798.4021,942.2021,942.20171,009,300
26 Jun 202421,724.9021,807.7021,680.8021,793.9021,793.90193,992,600
25 Jun 202421,834.3021,834.3021,704.7021,788.5021,788.50204,190,200
24 Jun 202421,585.3021,866.9021,585.3021,848.6021,848.60258,177,200
21 Jun 202421,576.0021,586.4021,499.6021,554.9021,554.90673,563,300
20 Jun 202421,520.4021,662.4021,520.4021,581.4021,581.40274,646,100
19 Jun 202421,591.8021,642.0021,491.6021,516.9021,516.9095,798,000
18 Jun 202421,569.0021,708.1021,567.0021,611.3021,611.30222,238,400
17 Jun 202421,584.3021,604.1021,466.6021,587.9021,587.90283,551,500
14 Jun 202421,667.1021,667.1021,486.8021,639.1021,639.10224,349,800
13 Jun 202421,930.8021,930.8021,680.1021,698.1021,698.10239,756,200
12 Jun 202421,986.3022,127.7021,933.3021,961.6021,961.60244,264,400
11 Jun 202422,011.1022,011.1021,842.9021,887.3021,887.30219,585,500
10 Jun 202421,992.7022,105.7021,953.4022,069.8022,069.80227,995,100
07 Jun 202422,139.1022,144.3022,002.7022,007.0022,007.00238,335,600
06 Jun 202422,125.5022,235.0022,125.5022,229.1022,229.10198,208,700
05 Jun 202422,028.3022,180.3022,028.3022,145.0022,145.00216,727,300
04 Jun 202422,059.9022,059.9021,828.4021,978.2021,978.20223,803,600
03 Jun 202422,262.1022,312.1022,014.9022,116.7022,116.70272,252,400
31 May 202422,102.8022,271.2021,966.2022,269.1022,269.10373,397,200
30 May 202421,915.3022,108.8021,915.3022,071.7022,071.70205,983,400
29 May 202422,170.2022,170.2021,896.7021,898.0021,898.00232,685,600
28 May 202422,346.9022,346.9022,209.3022,265.1022,265.10231,949,500
27 May 202422,337.3022,388.9022,337.3022,373.4022,373.4081,363,000
24 May 202422,220.3022,354.8022,220.3022,320.9022,320.90200,498,000
23 May 202422,376.7022,421.1022,134.7022,200.8022,200.80240,357,600
22 May 202422,434.1022,439.1022,283.5022,346.8022,346.80234,235,500
21 May 202422,436.4022,555.0022,416.0022,468.2022,468.20264,642,500
17 May 202422,326.0022,468.6022,301.1022,465.4022,465.40243,629,500
16 May 202422,288.8022,330.0022,260.7022,299.8022,299.80191,357,800
15 May 202422,277.0022,334.7022,214.6022,284.8022,284.80221,116,900
14 May 202422,271.0022,309.0022,182.9022,243.3022,243.30224,376,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...