S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

18,223.54-260.99 (-1.41%)

At close: 4:20PM EST

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Feb 2021	18,462.80	18,526.10	18,147.10	18,223.50	18,223.50	337,509,600
24 Feb 2021	18,341.90	18,548.90	18,241.90	18,484.50	18,484.50	323,819,900
23 Feb 2021	18,307.40	18,375.10	18,021.90	18,330.10	18,330.10	289,758,200
22 Feb 2021	18,347.00	18,467.30	18,336.20	18,416.70	18,416.70	334,212,900
19 Feb 2021	18,316.00	18,393.10	18,271.40	18,384.30	18,384.30	268,139,900
18 Feb 2021	18,304.20	18,351.10	18,207.20	18,274.10	18,274.10	266,208,900
17 Feb 2021	18,346.10	18,391.30	18,254.30	18,374.80	18,374.80	273,855,900
16 Feb 2021	18,514.40	18,579.70	18,452.50	18,492.50	18,492.50	290,057,900
12 Feb 2021	18,381.90	18,460.80	18,335.80	18,460.20	18,460.20	253,651,600
11 Feb 2021	18,463.00	18,481.10	18,325.50	18,393.00	18,393.00	271,159,600
10 Feb 2021	18,494.80	18,527.90	18,302.10	18,457.80	18,457.80	258,145,800
09 Feb 2021	18,369.90	18,421.00	18,334.50	18,408.60	18,408.60	247,757,000
08 Feb 2021	18,236.40	18,333.80	18,236.40	18,330.30	18,330.30	304,595,300
05 Feb 2021	18,110.60	18,159.20	18,070.70	18,135.90	18,135.90	232,815,100
04 Feb 2021	17,954.30	18,072.20	17,929.70	18,042.00	18,042.00	257,772,500
03 Feb 2021	17,906.60	17,924.70	17,822.20	17,915.90	17,915.90	255,233,000
02 Feb 2021	17,755.70	17,895.30	17,752.90	17,874.50	17,874.50	261,105,300
01 Feb 2021	17,527.40	17,716.10	17,487.70	17,692.50	17,692.50	249,639,800
29 Jan 2021	17,615.80	17,615.80	17,297.80	17,337.00	17,337.00	304,309,300
28 Jan 2021	17,571.20	17,711.90	17,537.10	17,657.20	17,657.20	270,830,400
27 Jan 2021	17,688.20	17,688.20	17,412.20	17,424.40	17,424.40	291,250,600
26 Jan 2021	17,945.00	17,945.00	17,774.40	17,779.40	17,779.40	221,426,800
25 Jan 2021	17,835.30	17,931.10	17,735.90	17,906.00	17,906.00	246,248,500
22 Jan 2021	17,812.50	17,869.90	17,790.20	17,845.90	17,845.90	209,351,600
21 Jan 2021	18,018.30	18,018.30	17,870.30	17,916.20	17,916.20	226,780,000
20 Jan 2021	18,016.40	18,027.50	17,911.50	18,014.90	18,014.90	250,065,700
19 Jan 2021	17,992.50	18,023.30	17,916.80	17,957.40	17,957.40	249,130,300
18 Jan 2021	17,889.40	17,967.70	17,889.40	17,944.90	17,944.90	99,218,700
15 Jan 2021	17,961.60	17,972.70	17,808.90	17,909.00	17,909.00	272,687,100
14 Jan 2021	17,974.20	18,025.30	17,948.30	17,958.10	17,958.10	301,078,300
13 Jan 2021	18,001.30	18,010.00	17,897.20	17,934.70	17,934.70	241,172,100
12 Jan 2021	17,981.80	18,009.30	17,894.10	17,985.80	17,985.80	244,677,100
11 Jan 2021	17,930.00	18,027.20	17,927.20	17,934.50	17,934.50	225,784,100
08 Jan 2021	18,057.10	18,058.60	17,935.60	18,042.10	18,042.10	259,284,100
07 Jan 2021	17,935.30	18,051.80	17,912.80	18,027.60	18,027.60	261,370,100
06 Jan 2021	17,721.60	17,924.50	17,721.60	17,828.10	17,828.10	310,529,000
05 Jan 2021	17,544.00	17,694.40	17,544.00	17,682.50	17,682.50	290,354,800
04 Jan 2021	17,583.40	17,593.80	17,405.40	17,527.80	17,527.80	238,981,100
31 Dec 2020	17,520.70	17,556.50	17,428.70	17,433.40	17,433.40	158,421,200
30 Dec 2020	17,572.30	17,623.10	17,534.10	17,545.80	17,545.80	159,579,800
29 Dec 2020	17,610.50	17,661.20	17,512.20	17,543.40	17,543.40	205,406,800
24 Dec 2020	17,595.90	17,641.70	17,568.50	17,623.90	17,623.90	95,985,400
23 Dec 2020	17,586.90	17,652.70	17,583.60	17,593.60	17,593.60	185,161,800
22 Dec 2020	17,538.20	17,572.90	17,478.40	17,552.50	17,552.50	208,088,700
21 Dec 2020	17,367.00	17,507.70	17,307.50	17,500.90	17,500.90	247,287,200
18 Dec 2020	17,675.30	17,676.60	17,517.20	17,534.60	17,534.60	484,558,400
17 Dec 2020	17,646.90	17,684.10	17,605.50	17,652.90	17,652.90	247,245,800
16 Dec 2020	17,570.40	17,600.60	17,480.80	17,567.40	17,567.40	256,848,900
15 Dec 2020	17,481.80	17,533.10	17,441.80	17,506.50	17,506.50	221,396,900
14 Dec 2020	17,614.20	17,617.30	17,383.30	17,387.40	17,387.40	297,756,300
11 Dec 2020	17,539.50	17,561.80	17,470.90	17,548.90	17,548.90	215,913,700
10 Dec 2020	17,478.30	17,603.70	17,452.90	17,593.30	17,593.30	236,325,200
09 Dec 2020	17,654.20	17,668.00	17,475.10	17,559.90	17,559.90	285,235,700
08 Dec 2020	17,541.60	17,654.90	17,541.60	17,639.00	17,639.00	240,054,200
07 Dec 2020	17,494.70	17,611.50	17,447.30	17,582.40	17,582.40	337,305,200
04 Dec 2020	17,438.90	17,525.70	17,437.50	17,521.00	17,521.00	310,268,400
03 Dec 2020	17,386.00	17,452.90	17,382.00	17,398.00	17,398.00	251,025,700
02 Dec 2020	17,278.10	17,358.30	17,220.90	17,358.20	17,358.20	261,964,200
01 Dec 2020	17,431.30	17,471.20	17,285.30	17,296.90	17,296.90	296,753,900
30 Nov 2020	17,339.70	17,339.70	17,124.90	17,190.30	17,190.30	445,832,900
27 Nov 2020	17,316.80	17,411.00	17,316.80	17,396.60	17,396.60	187,468,700
26 Nov 2020	17,306.20	17,366.60	17,301.90	17,351.30	17,351.30	98,806,100
25 Nov 2020	17,278.40	17,323.80	17,215.50	17,313.10	17,313.10	249,081,100
24 Nov 2020	17,203.00	17,311.10	17,190.90	17,274.30	17,274.30	322,087,400
23 Nov 2020	17,067.30	17,137.30	17,035.70	17,094.50	17,094.50	277,217,400
20 Nov 2020	16,929.40	17,048.90	16,891.60	17,019.10	17,019.10	230,114,000
19 Nov 2020	16,838.00	16,922.60	16,813.60	16,909.80	16,909.80	223,713,200
18 Nov 2020	16,972.30	16,990.60	16,884.80	16,889.80	16,889.80	254,893,100
17 Nov 2020	16,800.20	16,952.80	16,768.70	16,948.10	16,948.10	264,191,800
16 Nov 2020	16,791.90	16,889.80	16,734.00	16,889.80	16,889.80	306,813,300
13 Nov 2020	16,679.50	16,736.30	16,662.40	16,675.60	16,675.60	240,207,100
12 Nov 2020	16,774.20	16,794.90	16,532.80	16,582.20	16,582.20	268,327,400
11 Nov 2020	16,718.40	16,801.00	16,674.90	16,774.10	16,774.10	270,429,800
10 Nov 2020	16,503.00	16,654.80	16,485.80	16,615.40	16,615.40	311,212,700
09 Nov 2020	16,550.70	16,715.70	16,465.20	16,475.90	16,475.90	476,657,600
06 Nov 2020	16,359.40	16,378.60	16,236.60	16,282.80	16,282.80	285,271,300
05 Nov 2020	16,232.70	16,318.60	16,223.70	16,298.20	16,298.20	294,457,200
04 Nov 2020	16,053.70	16,111.70	15,894.20	15,998.70	15,998.70	285,809,900
03 Nov 2020	15,791.80	15,975.90	15,791.80	15,939.20	15,939.20	194,521,900
02 Nov 2020	15,684.90	15,724.90	15,569.40	15,696.90	15,696.90	197,139,100
30 Oct 2020	15,616.00	15,632.30	15,418.50	15,580.60	15,580.60	221,840,800
29 Oct 2020	15,633.60	15,738.20	15,514.60	15,670.70	15,670.70	205,663,200
28 Oct 2020	15,835.10	15,835.10	15,575.10	15,586.60	15,586.60	277,461,700
27 Oct 2020	16,084.70	16,104.60	15,999.20	16,020.90	16,020.90	188,804,700
26 Oct 2020	16,208.00	16,224.20	15,990.10	16,079.60	16,079.60	219,833,500
23 Oct 2020	16,312.60	16,334.80	16,228.60	16,304.10	16,304.10	188,749,600
22 Oct 2020	16,222.80	16,294.00	16,148.60	16,279.40	16,279.40	202,800,600
21 Oct 2020	16,246.90	16,313.10	16,203.00	16,230.20	16,230.20	188,644,100
20 Oct 2020	16,350.00	16,369.90	16,246.00	16,273.30	16,273.30	213,156,900
19 Oct 2020	16,483.40	16,490.90	16,261.80	16,274.10	16,274.10	212,659,200
16 Oct 2020	16,534.40	16,549.70	16,435.70	16,438.80	16,438.80	176,881,000
15 Oct 2020	16,305.10	16,515.20	16,290.00	16,501.00	16,501.00	182,202,700
14 Oct 2020	16,554.10	16,575.40	16,436.80	16,455.40	16,455.40	224,321,800
13 Oct 2020	16,569.90	16,569.90	16,449.80	16,510.80	16,510.80	222,182,000
09 Oct 2020	16,584.10	16,611.00	16,518.40	16,562.80	16,562.80	209,636,000
08 Oct 2020	16,485.00	16,539.10	16,481.60	16,534.50	16,534.50	226,461,000
07 Oct 2020	16,352.80	16,443.90	16,339.00	16,428.30	16,428.30	205,379,400
06 Oct 2020	16,454.10	16,455.80	16,205.50	16,236.10	16,236.10	242,801,100
05 Oct 2020	16,262.50	16,418.60	16,251.10	16,410.20	16,410.20	219,567,000
02 Oct 2020	16,021.60	16,213.90	16,005.70	16,199.30	16,199.30	188,127,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,066.79-73.87(-0.61%)

NZD/USD0.7346-0.0028(-0.38%)

NZD/EUR0.6044-0.0003(-0.05%)

S&P/TSX Composite index (^GSPTSE)

NZX 50
12,066.79
-73.87(-0.61%)

NZD/USD
0.7346
-0.0028(-0.38%)

NZD/EUR
0.6044
-0.0003(-0.05%)