Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

S&P/TSX Composite (GSPTSE)

Add to/Remove from Watchlist Add to Watchlist

18,834.16 -194.70 -1.02%

05/07 - Closed. Currency in CAD ( Disclaimer )

Type: Index

Market: Canada

# Components: 238

Volume: 338,110,998
Open: 18,877.17
Day's Range: 18,520.38 - 18,911.07

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
Technical
- Technical Analysis
- Candlestick Patterns
Forum

S&P/TSX Composite Historical Data

Get free historical data for S&P/TSX Composite. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
Jul 05, 2022	18,834.16	18,877.17	18,911.07	18,520.38	337.35M	-1.02%
Jul 04, 2022	19,028.86	18,951.20	19,129.70	18,946.52	122.50M	0.89%
Jun 30, 2022	18,861.36	18,848.72	18,898.73	18,665.34	272.31M	-1.14%
Jun 29, 2022	19,078.64	19,274.28	19,274.28	19,010.44	215.04M	-0.75%
Jun 28, 2022	19,222.74	19,406.49	19,500.89	19,160.19	272.84M	-0.18%
Jun 27, 2022	19,258.32	19,168.72	19,294.17	19,068.00	320.91M	1.03%
Jun 24, 2022	19,062.91	18,831.70	19,100.72	18,828.93	259.43M	1.85%
Jun 23, 2022	18,717.12	19,033.06	19,067.02	18,661.52	311.96M	-1.51%
Jun 22, 2022	19,004.04	18,947.11	19,142.81	18,871.70	282.46M	-1.32%
Jun 21, 2022	19,257.29	19,248.24	19,384.19	19,239.38	271.13M	0.38%
Jun 20, 2022	19,183.63	18,967.73	19,186.53	18,967.73	125.49M	1.34%
Jun 17, 2022	18,930.48	19,067.35	19,193.97	18,787.68	572.82M	-0.39%
Jun 16, 2022	19,004.06	19,284.01	19,320.69	18,952.69	283.52M	-3.10%
Jun 15, 2022	19,611.56	19,665.39	19,743.36	19,383.69	283.18M	0.32%
Jun 14, 2022	19,548.51	19,844.29	19,844.29	19,435.02	315.83M	-0.98%
Jun 13, 2022	19,742.56	19,943.39	19,943.39	19,602.90	325.97M	-2.63%
Jun 10, 2022	20,274.82	20,390.27	20,390.29	20,196.16	282.92M	-1.41%
Jun 09, 2022	20,563.89	20,718.40	20,771.66	20,563.89	237.47M	-1.10%
Jun 08, 2022	20,792.43	20,879.51	20,919.33	20,712.02	266.46M	-0.65%
Jun 07, 2022	20,928.21	20,730.68	20,928.21	20,695.85	263.38M	0.52%
Jun 06, 2022	20,819.09	20,912.88	20,931.94	20,796.07	279.50M	0.14%

Highest: 20,931.94

Lowest: 18,520.38

Difference: 2,411.56

Average: 19,510.70

Change %: -9.41

My Sentiments

What is your sentiment on S&P/TSX?

or

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

S&P/TSX Composite Discussions

Write your thoughts about S&P/TSX Composite

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

SINDHUK TRADE Jul 04, 2022 8:56PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Russia said on Friday it was ending all restrictions to combat the spread of COVID-19, including the requirement to wear masks, citing a steady decline in deaths from the virus

0 1

Abhishek Kumar Jul 04, 2022 11:03AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Abhi

0 0

Abhishek Kumar Jul 04, 2022 11:03AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Abhi

0 0

Ruben Cabio Jul 01, 2022 8:01PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

going down

2 1

JJ JJ Jun 29, 2022 7:49PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

This platform has become the ugly spammer platform!!!

2 0

Shubham Mondal Jun 25, 2022 5:27AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

oooo

1 2

Bryan Szerencsés Jun 25, 2022 5:27AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Ahoj

0 0

ibrahima abdusamad Jun 24, 2022 6:03PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

8thauthant

1 1

Michael Roal Casa Jun 23, 2022 5:16PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

zam aziu ijfa Bobo ama

0 0

Jiijo Cali Jun 19, 2022 8:25PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Mani

2 0

Akshay Kumar Jun 19, 2022 8:25PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Hii

0 0

Aynaalam Lammaa Jun 12, 2022 7:57PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Wa'ee kee fi P/TVD

0 4

Akshay Kumar Jun 12, 2022 7:57PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Hii

0 0

Akshay Kumar Jun 12, 2022 7:57PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Hii

0 0

Akshay Kumar Jun 12, 2022 7:57PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Hii

0 0

Akshay Kumar Jun 12, 2022 7:57PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

huf

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="239255081">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="239255081" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="239255081">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="239255081">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="239482996">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="239482996" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="239482996">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="239482996">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	US 30	30,817.0	-150.8	-0.49%
	US 500	3,813.6	-17.8	-0.46%
	Dow Jones	30,967.82	-129.44	-0.42%
	S&P 500	3,831.39	+6.06	+0.16%
	Nasdaq	11,322.24	+194.39	+1.75%
	S&P 500 VIX	27.54	+0.00	+0.00%
	Dollar Index	106.347	+0.027	+0.03%

	Crude Oil WTI	100.19	+0.69	+0.69%
	Brent Oil	104.00	+1.23	+1.20%
	Natural Gas	5.585	+0.131	+2.40%
	Gold	1,764.75	+0.85	+0.05%
	Silver	18.913	-0.208	-1.09%
	Copper	3.3487	-0.0793	-2.31%
	US Soybeans	1,431.75	-12.00	-0.83%

	SPDR S&P 500	381.96	+0.72	+0.19%
	iShares Russell 2000	172.83	+1.42	+0.83%
	Invesco QQQ Trust	286.96	+4.83	+1.71%
	Direxion Daily Junior Gold Miners Bull 2X Shares	31.45	-3.99	-11.26%
	iShares Silver	17.73	-0.58	-3.17%
	ProShares Ultra VIX Short-Term Futures	14.01	+0.02	+0.14%
	ProShares UltraPro QQQ	25.65	+1.26	+5.17%

	Apple	141.56	+2.63	+1.89%
	Alphabet A	2,265.26	+90.51	+4.16%
	Tesla	699.20	+17.41	+2.55%
	Amazon.com	113.50	+3.94	+3.60%
	Netflix	185.88	+5.93	+3.30%
	Meta Platforms	168.19	+8.16	+5.10%
	Bank of America	31.24	-0.32	-1.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	S&P/TSX	18,834.16	-194.70	-1.02%

	Name	Last	Chg. %	Vol.
	AMD	75.20	+2.08%	95.09M
	AMZN	113.50	+3.60%	73.78M
	AAPL	141.56	+1.89%	70.87M
	NVDA	149.64	+3.04%	64.27M
	META	168.19	+5.10%	28.48M
	TSLA	699.20	+2.55%	27.97M
	MSFT	262.85	+1.26%	22.85M

	Name	Last	Chg. %	Vol.
	ETSY	88.24	+10.56%	6.04M
	NCLH	12.46	+9.97%	34.63M
	CZR	42.26	+9.68%	4.73M
	ZM	120.42	+8.52%	5.29M
	MELI	713.57	+8.12%	726.53K
	LULU	283.62	+7.68%	2.41M
	PAYC	313.29	+7.60%	509.33K

	Name	Last	Chg. %	Vol.
	HAL	28.89	-8.08%	16.66M
	APA	32.73	-7.41%	8.20M
	COP	84.64	-6.97%	13.45M
	HES	98.19	-6.83%	2.81M
	FCX	27.26	-6.64%	35.58M
	SLB	33.33	-6.51%	17.51M
	MRO	21.13	-6.30%	23.37M