TSX:SPGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	20.71	20.88	20.71	20.80	-	1.27%	13,116
Aug 26, 2026	20.53	20.54	20.42	20.54	20.54	0.76%	3,801
Aug 25, 2026	20.41	20.46	20.05	20.43	20.38	-0.34%	3,477
Aug 24, 2026	20.43	20.65	20.39	20.50	20.45	0.84%	10,777
Aug 21, 2026	20.43	20.50	20.23	20.33	20.28	-0.49%	4,672
Aug 20, 2026	20.13	20.43	20.13	20.43	20.38	1.49%	8,188
Aug 19, 2026	20.36	20.45	20.13	20.13	20.09	1.92%	6,442
Aug 18, 2026	19.69	19.90	19.62	19.75	19.71	1.96%	3,452
Aug 17, 2026	19.77	19.77	19.35	19.37	19.33	-1.92%	8,438
Aug 14, 2026	20.02	20.02	19.58	19.75	19.71	-1.25%	7,473
Aug 13, 2026	19.60	20.00	19.50	20.00	19.96	3.41%	4,638
Aug 12, 2026	19.26	19.34	19.11	19.34	19.30	0.21%	4,316
Aug 11, 2026	19.34	19.38	19.25	19.30	19.26	-0.41%	3,518
Aug 10, 2026	19.22	19.44	19.20	19.38	19.34	0.94%	9,518
Aug 7, 2026	19.06	19.49	19.06	19.20	19.16	0.37%	6,618
Aug 6, 2026	19.30	19.30	19.11	19.13	19.09	-1.14%	11,605
Aug 5, 2026	19.62	19.80	19.34	19.35	19.31	-1.07%	3,939
Aug 4, 2026	19.50	19.75	19.48	19.56	19.52	-0.15%	4,360
Jul 31, 2026	19.40	19.62	19.38	19.59	19.55	0.20%	4,100
Jul 30, 2026	19.89	19.89	19.13	19.55	19.51	-1.51%	4,595
Jul 29, 2026	19.78	20.01	19.66	19.85	19.81	-0.45%	2,526
Jul 28, 2026	20.00	20.41	19.50	19.94	19.90	-4.04%	9,133
Jul 27, 2026	20.47	20.82	20.47	20.78	20.73	3.18%	4,426
Jul 24, 2026	19.88	20.14	19.88	20.14	20.09	1.31%	1,127
Jul 23, 2026	20.23	20.23	19.79	19.88	19.84	-1.97%	4,609
Jul 22, 2026	20.30	20.30	20.28	20.28	20.23	-0.34%	579
Jul 21, 2026	20.41	20.66	20.30	20.35	20.30	-4.05%	5,132
Jul 20, 2026	21.03	21.24	21.03	21.21	21.16	-0.09%	2,147
Jul 17, 2026	21.74	21.79	21.20	21.23	21.18	-1.39%	3,393
Jul 16, 2026	21.05	21.54	21.05	21.53	21.48	2.52%	10,291
Jul 15, 2026	20.74	21.22	20.74	21.00	20.95	1.16%	8,899
Jul 14, 2026	20.25	20.77	20.25	20.76	20.71	0.14%	1,166
Jul 13, 2026	20.55	20.74	20.55	20.73	20.68	1.92%	1,468
Jul 10, 2026	20.75	20.75	20.26	20.34	20.29	-0.29%	2,633
Jul 9, 2026	20.25	20.40	19.97	20.40	20.35	-0.05%	2,686
Jul 8, 2026	21.05	21.05	20.40	20.41	20.36	-2.20%	9,862
Jul 7, 2026	21.25	21.25	20.87	20.87	20.82	-1.14%	13,559
Jul 6, 2026	21.19	21.19	20.48	21.11	21.06	1.00%	6,251
Jul 3, 2026	20.99	21.67	20.90	20.90	20.85	0.82%	5,972
Jul 2, 2026	19.53	20.73	19.53	20.73	20.68	13.78%	4,882
Jun 30, 2026	19.41	19.41	19.15	19.15	18.18	-0.93%	6,371
Jun 29, 2026	19.28	19.33	19.19	19.33	18.35	-0.10%	5,739
Jun 26, 2026	18.82	19.63	18.82	19.35	18.37	3.14%	2,509
Jun 25, 2026	18.89	19.51	18.76	18.76	17.81	-1.52%	1,022
Jun 24, 2026	18.90	19.10	18.80	19.05	18.08	0.42%	4,475
Jun 23, 2026	19.52	19.52	18.95	18.97	18.01	-1.76%	11,397
Jun 22, 2026	19.68	19.68	19.10	19.31	18.33	-2.08%	7,841
Jun 19, 2026	19.26	19.72	19.25	19.72	18.72	1.13%	1,076
Jun 18, 2026	19.85	19.85	19.34	19.50	18.51	-1.76%	7,784
Jun 17, 2026	20.40	20.48	19.85	19.85	18.84	-3.64%	1,475