La bourse est fermée

S&P/TSX Composite index (^GSPTSE)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
21 807,37+98,93 (+0,46 %)
À la clôture : 04:20PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202421 710,2321 871,4921 679,8021 807,3721 807,37216 771 077
18 avr. 202421 676,3021 799,4021 601,6021 708,4021 708,40208 481 800
17 avr. 202421 686,6021 824,3021 568,6021 656,1021 656,10210 382 700
16 avr. 202421 717,4021 726,2021 536,1021 642,9021 642,90228 683 400
15 avr. 202421 952,7022 025,0021 678,6021 740,2021 740,20228 341 100
12 avr. 202422 114,8022 208,3021 827,4021 900,0021 900,00236 964 400
11 avr. 202422 206,6022 221,8021 985,7022 110,1022 110,10228 788 500
10 avr. 202422 272,7022 272,7022 099,2022 199,1022 199,10242 568 000
09 avr. 202422 294,5022 380,2022 168,6022 361,8022 361,80204 403 700
08 avr. 202422 264,3022 309,7022 178,7022 260,3022 260,30198 698 200
05 avr. 202422 077,7022 316,9022 077,0022 264,4022 264,40226 864 800
04 avr. 202422 156,3022 239,1022 001,0022 051,8022 051,80243 706 600
03 avr. 202422 063,3022 173,6022 062,7022 112,5022 112,50244 078 700
02 avr. 202422 127,7022 127,7021 996,9022 075,1022 075,10239 992 600
01 avr. 202422 186,5022 204,7022 110,6022 185,3022 185,30207 425 200
28 mars 202422 126,0022 220,9022 126,0022 167,0022 167,00245 102 700
27 mars 202421 960,4022 107,1021 953,5022 107,1022 107,10208 095 800
26 mars 202421 960,1022 037,7021 906,2021 912,5021 912,50241 140 400
25 mars 202421 968,6022 069,1021 941,0021 942,3021 942,30205 318 500
22 mars 202422 090,5022 123,1021 965,0021 984,1021 984,10186 013 800
21 mars 202422 063,1022 197,1022 063,1022 087,3022 087,30240 423 700
20 mars 202421 847,1022 065,9021 837,9022 045,7022 045,70234 228 600
19 mars 202421 842,4021 931,4021 832,7021 860,6021 860,60203 251 000
18 mars 202421 874,6021 874,6021 810,4021 837,2021 837,20233 448 900
15 mars 202421 808,8021 893,9021 788,7021 849,2021 849,20601 872 700
14 mars 202421 954,8021 954,8021 737,5021 829,9021 829,90281 739 300
13 mars 202421 838,1022 008,6021 838,1021 970,1021 970,10268 151 700
12 mars 202421 786,1021 840,6021 716,4021 831,0021 831,00212 991 900
11 mars 202421 697,5021 781,5021 633,9021 769,2021 769,20200 188 300
08 mars 202421 815,0021 892,1021 694,1021 737,5021 737,50230 381 100
07 mars 202421 629,1021 799,5021 629,1021 794,6021 794,60193 764 600
06 mars 202421 580,6021 712,7021 546,6021 594,0021 594,00205 464 500
05 mars 202421 517,9021 623,0021 489,7021 525,9021 525,90261 291 200
04 mars 202421 546,5021 584,6021 491,3021 531,1021 531,10224 641 800
01 mars 202421 394,2021 605,0021 394,2021 552,4021 552,40258 838 300
29 févr. 202421 299,0021 382,3021 287,1021 363,6021 363,60465 797 000
28 févr. 202421 296,9021 329,5021 239,9021 243,8021 243,80169 901 600
27 févr. 202421 304,3021 346,4021 264,5021 318,9021 318,90224 618 300
26 févr. 202421 391,7021 449,9021 300,8021 324,3021 324,30228 851 800
23 févr. 202421 314,6021 440,4021 274,4021 413,2021 413,20221 386 200
22 févr. 202421 260,0021 365,4021 260,0021 318,1021 318,10228 936 600
21 févr. 202421 177,7021 197,4021 100,7021 172,4021 172,40205 207 700
20 févr. 202421 216,2021 288,3021 183,5021 217,5021 217,50238 684 600
16 févr. 202421 206,4021 324,0021 197,3021 255,6021 255,60195 644 300
15 févr. 202420 919,9021 236,2020 919,9021 222,7021 222,70232 048 500
14 févr. 202420 664,7020 890,1020 664,7020 889,4020 889,40199 373 100
13 févr. 202420 861,5020 861,5020 466,5020 585,0020 585,00236 175 200
12 févr. 202421 011,9021 145,8021 011,9021 067,3021 067,30188 524 700
09 févr. 202420 942,5021 028,4020 891,1021 009,6021 009,60155 281 600
08 févr. 202420 926,9020 989,8020 794,6020 919,6020 919,60195 797 300
07 févr. 202420 961,6020 990,7020 900,9020 969,2020 969,20160 630 600
06 févr. 202420 876,8020 978,9020 869,6020 957,7020 957,70151 661 400
05 févr. 202421 053,5021 053,5020 825,6020 871,9020 871,90199 398 400
02 févr. 202421 128,1021 128,1020 943,1021 085,1021 085,10181 113 800
01 févr. 202421 065,5021 189,3020 980,9021 119,2021 119,20186 251 600
31 janv. 202421 204,9021 250,9021 014,2021 021,9021 021,90222 241 000
30 janv. 202421 187,9021 250,5021 104,0021 227,9021 227,90167 593 100
29 janv. 202421 106,4021 213,0021 015,0021 200,1021 200,10188 328 800
26 janv. 202421 085,0021 142,3021 079,9021 125,3021 125,30150 909 700
25 janv. 202421 058,8021 120,7021 021,8021 101,5021 101,50177 381 800
24 janv. 202421 083,6021 161,2021 019,4021 025,8021 025,80221 079 400
23 janv. 202420 939,6021 042,9020 939,6021 034,6021 034,60173 525 000
22 janv. 202420 930,9020 975,3020 847,1020 924,3020 924,30193 396 200
19 janv. 202420 763,2020 909,1020 676,5020 906,5020 906,50208 802 400
18 janv. 202420 725,9020 782,3020 659,0020 756,7020 756,70192 480 400
17 janv. 202420 847,6020 847,6020 594,2020 695,0020 695,00211 740 300
16 janv. 202420 998,7021 006,1020 843,0020 948,1020 948,10217 215 600
15 janv. 202420 966,9021 073,6020 932,5021 061,9021 061,9083 460 200
12 janv. 202420 965,7021 140,9020 957,2020 990,2020 990,20212 930 700
11 janv. 202420 992,7021 023,4020 773,1020 918,4020 918,40195 342 900
10 janv. 202420 965,0021 030,6020 965,0020 989,4020 989,40178 595 700
09 janv. 202421 023,5021 023,5020 880,4020 971,0020 971,00194 678 700
08 janv. 202420 917,3021 076,4020 875,2021 074,9021 074,90200 466 900
05 janv. 202420 850,7021 014,8020 839,3020 937,6020 937,60167 507 900
04 janv. 202420 820,5020 949,3020 793,6020 871,4020 871,40176 417 700
03 janv. 202420 804,0020 892,1020 707,9020 818,6020 818,60191 328 700
02 janv. 202420 904,3020 937,2020 823,6020 872,1020 872,10211 253 000
29 déc. 202320 921,4020 965,9020 860,3020 958,4020 958,40135 138 200
28 déc. 202320 976,0021 022,8020 914,5020 929,4020 929,40149 852 600
27 déc. 202320 879,0021 091,1020 879,0021 015,9021 015,90154 654 900
22 déc. 202320 796,9020 938,7020 796,9020 881,2020 881,20185 515 900
21 déc. 202320 663,7020 810,0020 663,7020 765,7020 765,70219 444 700
20 déc. 202320 821,0020 891,9020 598,6020 600,8020 600,80252 490 000
19 déc. 202320 651,7020 848,8020 651,7020 839,6020 839,60207 254 000
18 déc. 202320 543,8020 676,2020 543,8020 622,7020 622,70223 826 100
15 déc. 202320 784,0020 784,0020 499,5020 529,2020 529,20584 631 200
14 déc. 202320 682,1020 842,4020 682,1020 778,8020 778,80314 329 900
13 déc. 202320 217,2020 629,7020 125,1020 629,5020 629,50253 693 200
12 déc. 202320 308,0020 308,0020 162,1020 233,8020 233,80236 956 300
11 déc. 202320 304,8020 319,5020 209,3020 318,4020 318,40255 014 500
08 déc. 202320 271,6020 376,6020 265,8020 331,5020 331,50215 407 200
07 déc. 202320 301,6020 315,8020 236,5020 278,5020 278,50241 437 600
06 déc. 202320 392,7020 492,1020 271,6020 274,2020 274,20257 432 800
05 déc. 202320 382,6020 453,7020 361,2020 375,9020 375,90235 689 300
04 déc. 202320 407,0020 473,2020 341,4020 410,2020 410,20254 110 400
01 déc. 202320 208,1020 459,7020 154,9020 452,9020 452,90227 706 700
30 nov. 202320 157,6020 244,2020 107,3020 236,3020 236,30397 333 600
29 nov. 202320 063,3020 156,3020 042,7020 116,2020 116,20203 591 400
28 nov. 202319 955,7020 076,0019 918,5020 036,8020 036,80215 593 500
27 nov. 202320 103,7020 106,5020 031,8020 032,7020 032,70218 137 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...