|
 S&P/TSX Composite - [Ticker: ^GSPTSE] |     | | Last Trade | 16,035.25 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +9.66 (+0.06%) | Open | 16,093.39 | | High | 16,105.88 | Low | 16,019.41 | | Volume | 191,903,893 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 16,031.74 x 0 - 16,038.88 x 0 | | Former Close | 16,025.59 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^GSPTSE quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-25 | 121,154,900 | 8,255.03 | 8,364.95 | 8,210.48 | 8,354.22 | 00:00:00 | | 2004-05-26 | 115,001,100 | 8,367.87 | 8,379.77 | 8,318.72 | 8,318.98 | 00:00:00 | | 2004-05-27 | 185,717,000 | 8,326.15 | 8,355.91 | 8,300.37 | 8,343.60 | 00:00:00 | | 2004-05-28 | 180,377,500 | 8,354.16 | 8,372.90 | 8,328.04 | 8,347.08 | 00:00:00 | | 2004-05-31 | 38,666,600 | 8,369.17 | 8,421.25 | 8,347.08 | 8,417.32 | 00:00:00 | | 2004-06-01 | 134,594,100 | 8,390.18 | 8,420.40 | 8,374.54 | 8,418.38 | 00:00:00 | | 2004-06-02 | 162,814,700 | 8,419.13 | 8,420.22 | 8,350.94 | 8,374.83 | 00:00:00 | | 2004-06-03 | 138,506,900 | 8,373.13 | 8,399.66 | 8,322.22 | 8,329.12 | 00:00:00 | | 2004-06-04 | 121,058,900 | 8,352.00 | 8,366.99 | 8,329.12 | 8,348.74 | 00:00:00 | | 2004-06-07 | 118,435,200 | 8,386.56 | 8,418.78 | 8,348.74 | 8,412.75 | 00:00:00 | | 2004-06-08 | 124,084,000 | 8,400.54 | 8,412.75 | 8,389.05 | 8,412.00 | 00:00:00 | | 2004-06-09 | 125,523,700 | 8,399.59 | 8,412.00 | 8,315.49 | 8,317.12 | 00:00:00 | | 2004-06-10 | 105,236,400 | 8,327.96 | 8,363.33 | 8,317.12 | 8,345.49 | 00:00:00 | | 2004-06-11 | 27,421,000 | 8,341.65 | 8,366.63 | 8,338.93 | 8,366.63 | 00:00:00 | | 2004-06-14 | 81,587,400 | 8,327.35 | 8,366.63 | 8,274.87 | 8,292.31 | 00:00:00 | | 2004-06-15 | 111,951,800 | 8,321.89 | 8,398.91 | 8,292.31 | 8,390.24 | 00:00:00 | | 2004-06-16 | 141,426,500 | 8,391.26 | 8,433.29 | 8,390.24 | 8,427.87 | 00:00:00 | | 2004-06-17 | 139,337,700 | 8,442.53 | 8,498.09 | 8,427.87 | 8,497.56 | 00:00:00 | | 2004-06-18 | 178,352,900 | 8,513.88 | 8,556.37 | 8,468.01 | 8,468.01 | 00:00:00 | | 2004-06-21 | 89,650,000 | 8,523.85 | 8,530.03 | 8,464.12 | 8,472.18 | 00:00:00 | | 2004-06-22 | 102,069,400 | 8,466.58 | 8,517.86 | 8,463.71 | 8,517.86 | 00:00:00 | | 2004-06-23 | 133,186,900 | 8,534.84 | 8,578.06 | 8,517.86 | 8,575.41 | 00:00:00 | | 2004-06-24 | 114,665,600 | 8,569.30 | 8,575.41 | 8,523.14 | 8,530.77 | 00:00:00 | | 2004-06-25 | 87,427,500 | 8,527.94 | 8,562.67 | 8,497.77 | 8,497.77 | 00:00:00 | | 2004-06-28 | 80,061,200 | 8,534.47 | 8,535.98 | 8,461.60 | 8,468.87 | 00:00:00 | | 2004-06-29 | 105,774,000 | 8,458.14 | 8,498.52 | 8,450.81 | 8,498.52 | 00:00:00 | | 2004-06-30 | 124,176,900 | 8,527.58 | 8,551.48 | 8,498.52 | 8,545.58 | 00:00:00 | | 2004-07-02 | 68,919,700 | 8,497.97 | 8,545.58 | 8,445.65 | 8,487.31 | 00:00:00 | | 2004-07-05 | 40,461,100 | 8,483.35 | 8,532.00 | 8,463.67 | 8,486.00 | 00:00:00 | | 2004-07-06 | 114,445,400 | 8,485.43 | 8,486.00 | 8,447.20 | 8,484.74 | 00:00:00 | | 2004-07-07 | 138,596,600 | 8,471.64 | 8,501.45 | 8,471.76 | 8,481.94 | 00:00:00 | | 2004-07-08 | 134,677,300 | 8,468.85 | 8,481.94 | 8,416.76 | 8,420.38 | 00:00:00 | | 2004-07-09 | 97,331,700 | 8,446.79 | 8,477.38 | 8,420.38 | 8,473.18 | 00:00:00 | | 2004-07-12 | 81,672,100 | 8,473.59 | 8,477.35 | 8,411.51 | 8,422.23 | 00:00:00 | | 2004-07-13 | 147,176,200 | 8,426.85 | 8,461.66 | 8,419.50 | 8,452.60 | 00:00:00 | | 2004-07-14 | 109,169,000 | 8,439.91 | 8,487.19 | 8,432.97 | 8,458.28 | 00:00:00 | | 2004-07-15 | 126,083,900 | 8,486.17 | 8,488.87 | 8,394.42 | 8,397.31 | 00:00:00 | | 2004-07-16 | 129,962,800 | 8,433.35 | 8,444.60 | 8,319.33 | 8,350.46 | 00:00:00 | | 2004-07-19 | 96,231,700 | 8,364.58 | 8,414.80 | 8,350.46 | 8,414.80 | 00:00:00 | | 2004-07-20 | 101,712,000 | 8,414.32 | 8,435.41 | 8,383.42 | 8,418.54 | 00:00:00 | | 2004-07-21 | 123,168,100 | 8,446.61 | 8,510.60 | 8,418.54 | 8,454.15 | 00:00:00 | | 2004-07-22 | 127,315,800 | 8,438.12 | 8,454.15 | 8,369.14 | 8,398.05 | 00:00:00 | | 2004-07-23 | 90,130,300 | 8,389.99 | 8,413.53 | 8,376.60 | 8,383.31 | 00:00:00 | | 2004-07-26 | 91,235,900 | 8,393.19 | 8,422.05 | 8,290.61 | 8,314.55 | 00:00:00 | | 2004-07-27 | 158,313,200 | 8,283.59 | 8,314.55 | 8,242.82 | 8,294.37 | 00:00:00 | | 2004-07-28 | 112,954,100 | 8,313.21 | 8,356.32 | 8,294.37 | 8,356.32 | 00:00:00 | | 2004-07-29 | 104,897,500 | 8,379.52 | 8,453.94 | 8,356.32 | 8,443.19 | 00:00:00 | | 2004-07-30 | 73,724,400 | 8,443.09 | 8,493.09 | 8,431.08 | 8,458.07 | 00:00:00 | | 2004-08-03 | 93,685,600 | 8,503.80 | 8,503.39 | 8,453.29 | 8,464.14 | 00:00:00 | | 2004-08-04 | 99,926,600 | 8,451.76 | 8,464.14 | 8,362.96 | 8,362.96 | 00:00:00 | | 2004-08-05 | 136,573,300 | 8,390.63 | 8,391.18 | 8,260.70 | 8,267.88 | 00:00:00 | | 2004-08-06 | 109,853,900 | 8,248.10 | 8,267.88 | 8,157.31 | 8,176.68 | 00:00:00 | | 2004-08-09 | 82,249,600 | 8,218.18 | 8,223.40 | 8,176.68 | 8,183.44 | 00:00:00 | | 2004-08-10 | 116,560,600 | 8,203.36 | 8,234.04 | 8,183.44 | 8,231.26 | 00:00:00 | | 2004-08-11 | 127,711,300 | 8,195.15 | 8,231.26 | 8,156.91 | 8,168.24 | 00:00:00 | | 2004-08-12 | 100,639,700 | 8,159.46 | 8,171.58 | 8,121.64 | 8,132.34 | 00:00:00 | | 2004-08-13 | 81,131,300 | 8,143.18 | 8,172.63 | 8,116.15 | 8,172.63 | 00:00:00 | | 2004-08-16 | 98,643,400 | 8,160.41 | 8,241.49 | 8,160.23 | 8,241.49 | 00:00:00 | | 2004-08-17 | 113,619,500 | 8,235.13 | 8,247.40 | 8,220.89 | 8,232.18 | 00:00:00 | | 2004-08-18 | 122,726,600 | 8,209.79 | 8,266.48 | 8,197.95 | 8,222.99 | 00:00:00 | | 2004-08-19 | 147,141,800 | 8,239.94 | 8,301.40 | 8,220.94 | 8,293.94 | 00:00:00 | | 2004-08-20 | 114,520,300 | 8,318.36 | 8,361.14 | 8,293.37 | 8,335.62 | 00:00:00 | | 2004-08-23 | 75,719,200 | 8,355.92 | 8,360.10 | 8,309.34 | 8,315.47 | 00:00:00 | | 2004-08-24 | 97,180,500 | 8,344.99 | 8,351.91 | 8,310.41 | 8,316.40 | 00:00:00 | | 2004-08-25 | 105,391,000 | 8,307.33 | 8,374.31 | 8,278.03 | 8,371.37 | 00:00:00 | | 2004-08-26 | 99,247,200 | 8,349.97 | 8,371.37 | 8,325.40 | 8,331.34 | 00:00:00 | | 2004-08-27 | 73,281,500 | 8,346.55 | 8,365.83 | 8,320.73 | 8,334.29 | 00:00:00 | | 2004-08-30 | 69,351,300 | 8,350.20 | 8,346.71 | 8,309.04 | 8,309.04 | 00:00:00 | | 2004-08-31 | 87,956,800 | 8,323.68 | 8,377.03 | 8,309.04 | 8,377.03 | 00:00:00 | | 2004-09-01 | 99,661,400 | 8,356.07 | 8,410.12 | 8,342.65 | 8,410.12 | 00:00:00 | | 2004-09-02 | 75,746,000 | 8,394.43 | 8,410.96 | 8,360.35 | 8,388.86 | 00:00:00 | | 2004-09-03 | 87,986,900 | 8,355.39 | 8,388.86 | 8,320.09 | 8,344.42 | 00:00:00 | | 2004-09-07 | 82,697,400 | 8,339.71 | 8,369.56 | 8,331.18 | 8,369.37 | 00:00:00 | | 2004-09-08 | 98,607,200 | 8,335.61 | 8,369.37 | 8,330.23 | 8,354.80 | 00:00:00 | | 2004-09-09 | 99,128,500 | 8,342.03 | 8,394.03 | 8,324.59 | 8,394.03 | 00:00:00 | | 2004-09-10 | 98,077,200 | 8,385.14 | 8,395.88 | 8,361.07 | 8,368.62 | 00:00:00 | | 2004-09-13 | 122,597,900 | 8,393.67 | 8,524.32 | 8,368.62 | 8,513.42 | 00:00:00 | | 2004-09-14 | 100,078,900 | 8,487.78 | 8,513.42 | 8,475.19 | 8,492.59 | 00:00:00 | | 2004-09-15 | 134,296,100 | 8,483.82 | 8,502.46 | 8,463.62 | 8,467.03 | 00:00:00 | | 2004-09-16 | 124,666,200 | 8,452.08 | 8,498.74 | 8,450.45 | 8,493.38 | 00:00:00 | | 2004-09-17 | 170,633,300 | 8,505.61 | 8,543.93 | 8,493.38 | 8,529.89 | 00:00:00 | | 2004-09-20 | 111,027,300 | 8,535.98 | 8,579.60 | 8,529.11 | 8,539.82 | 00:00:00 | | 2004-09-21 | 110,969,700 | 8,571.30 | 8,650.80 | 8,539.82 | 8,642.93 | 00:00:00 | | 2004-09-22 | 132,087,600 | 8,635.29 | 8,643.13 | 8,582.61 | 8,586.09 | 00:00:00 | | 2004-09-23 | 114,339,200 | 8,588.95 | 8,597.19 | 8,568.52 | 8,591.65 | 00:00:00 | | 2004-09-24 | 119,970,600 | 8,567.00 | 8,591.83 | 8,558.73 | 8,588.40 | 00:00:00 | | 2004-09-27 | 107,329,000 | 8,565.33 | 8,588.40 | 8,497.96 | 8,497.96 | 00:00:00 | | 2004-09-28 | 141,128,000 | 8,522.72 | 8,621.80 | 8,497.96 | 8,617.21 | 00:00:00 | | 2004-09-29 | 142,915,000 | 8,600.51 | 8,634.69 | 8,591.90 | 8,634.11 | 00:00:00 | | 2004-09-30 | 158,381,000 | 8,628.22 | 8,672.04 | 8,629.89 | 8,668.29 | 00:00:00 | | 2004-10-01 | 128,109,300 | 8,665.13 | 8,755.37 | 8,663.35 | 8,747.09 | 00:00:00 | | 2004-10-04 | 119,382,700 | 8,764.88 | 8,821.35 | 8,747.09 | 8,812.91 | 00:00:00 | | 2004-10-05 | 127,011,700 | 8,802.85 | 8,830.44 | 8,778.82 | 8,797.05 | 00:00:00 | | 2004-10-06 | 118,859,900 | 8,812.37 | 8,871.93 | 8,797.05 | 8,871.93 | 00:00:00 | | 2004-10-07 | 143,396,500 | 8,881.63 | 8,899.99 | 8,817.93 | 8,825.38 | 00:00:00 | | 2004-10-08 | 131,458,700 | 8,821.27 | 8,863.36 | 8,807.83 | 8,814.89 | 00:00:00 | | 2004-10-12 | 102,113,400 | 8,777.11 | 8,814.93 | 8,769.07 | 8,785.86 | 00:00:00 | | 2004-10-13 | 146,991,800 | 8,792.50 | 8,794.30 | 8,722.21 | 8,729.64 | 00:00:00 | | 2004-10-14 | 120,170,900 | 8,737.52 | 8,785.77 | 8,729.49 | 8,745.64 | 00:00:00 | | 2004-10-15 | 133,122,100 | 8,746.75 | 8,791.53 | 8,732.57 | 8,788.93 | 00:00:00 | | 2004-10-18 | 133,895,700 | 8,801.72 | 8,856.83 | 8,786.19 | 8,788.90 | 00:00:00 | | 2004-10-19 | 121,747,700 | 8,821.05 | 8,828.09 | 8,720.53 | 8,720.53 | 00:00:00 | | 2004-10-20 | 137,795,100 | 8,724.88 | 8,788.11 | 8,717.31 | 8,788.11 | 00:00:00 | | 2004-10-21 | 132,834,800 | 8,827.60 | 8,859.40 | 8,788.11 | 8,846.65 | 00:00:00 | | 2004-10-22 | 107,728,300 | 8,845.30 | 8,862.44 | 8,780.80 | 8,780.80 | 00:00:00 | | 2004-10-25 | 114,574,600 | 8,788.35 | 8,809.19 | 8,720.44 | 8,749.16 | 00:00:00 | | 2004-10-26 | 116,438,900 | 8,762.10 | 8,824.94 | 8,749.16 | 8,818.18 | 00:00:00 | | 2004-10-27 | 143,747,000 | 8,792.00 | 8,821.10 | 8,791.00 | 8,791.00 | 00:00:00 | | 2004-10-28 | 129,096,200 | 8,780.77 | 8,803.88 | 8,747.36 | 8,781.04 | 00:00:00 | | 2004-10-29 | 114,691,400 | 8,808.52 | 8,874.32 | 8,781.04 | 8,870.97 | 00:00:00 | | 2004-11-01 | 91,283,800 | 8,877.71 | 8,880.53 | 8,829.92 | 8,858.23 | 00:00:00 | | 2004-11-02 | 117,605,500 | 8,834.47 | 8,887.49 | 8,830.97 | 8,870.94 | 00:00:00 | | 2004-11-03 | 140,528,300 | 8,908.28 | 8,939.77 | 8,835.28 | 8,841.35 | 00:00:00 | | 2004-11-04 | 141,280,800 | 8,853.10 | 8,878.34 | 8,821.36 | 8,866.61 | 00:00:00 | | 2004-11-05 | 127,241,700 | 8,889.75 | 8,891.80 | 8,851.23 | 8,868.74 | 00:00:00 | | 2004-11-08 | 104,833,200 | 8,863.13 | 8,868.74 | 8,815.30 | 8,825.73 | 00:00:00 | | 2004-11-09 | 122,088,200 | 8,804.51 | 8,845.76 | 8,795.47 | 8,845.16 | 00:00:00 | | 2004-11-10 | 137,188,900 | 8,849.36 | 8,860.30 | 8,814.34 | 8,841.67 | 00:00:00 | | 2004-11-11 | 106,206,100 | 8,844.48 | 8,894.87 | 8,836.96 | 8,886.17 | 00:00:00 | | 2004-11-12 | 172,316,700 | 8,892.35 | 8,929.36 | 8,882.68 | 8,896.37 | 00:00:00 | | 2004-11-15 | 149,185,800 | 8,906.76 | 8,954.88 | 8,896.37 | 8,937.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
