|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-15 | 149,185,800 | 8,906.76 | 8,954.88 | 8,896.37 | 8,937.22 | 00:00:00 | | 2004-11-16 | 131,230,300 | 8,934.39 | 8,952.00 | 8,916.06 | 8,952.00 | 00:00:00 | | 2004-11-17 | 180,365,900 | 8,966.43 | 9,010.29 | 8,952.00 | 8,987.60 | 00:00:00 | | 2004-11-18 | 137,186,400 | 8,991.31 | 9,004.18 | 8,970.67 | 8,971.54 | 00:00:00 | | 2004-11-19 | 113,438,400 | 8,951.53 | 8,994.14 | 8,954.44 | 8,959.40 | 00:00:00 | | 2004-11-22 | 99,422,300 | 8,945.55 | 9,000.26 | 8,934.67 | 8,991.48 | 00:00:00 | | 2004-11-23 | 113,430,100 | 8,982.89 | 9,012.69 | 8,979.63 | 8,995.19 | 00:00:00 | | 2004-11-24 | 123,208,600 | 8,991.13 | 9,000.32 | 8,956.51 | 8,976.09 | 00:00:00 | | 2004-11-25 | 46,868,700 | 8,988.77 | 9,029.71 | 8,976.09 | 9,025.90 | 00:00:00 | | 2004-11-26 | 76,353,400 | 9,012.04 | 9,059.29 | 9,011.83 | 9,057.97 | 00:00:00 | | 2004-11-29 | 103,870,300 | 9,053.72 | 9,078.67 | 9,034.96 | 9,056.41 | 00:00:00 | | 2004-11-30 | 142,886,000 | 9,041.77 | 9,062.21 | 9,028.79 | 9,030.05 | 00:00:00 | | 2004-12-01 | 194,471,200 | 9,037.75 | 9,074.49 | 9,030.05 | 9,064.47 | 00:00:00 | | 2004-12-02 | 169,022,600 | 9,067.91 | 9,066.44 | 9,020.96 | 9,038.49 | 00:00:00 | | 2004-12-03 | 132,407,700 | 9,028.97 | 9,063.09 | 9,017.02 | 9,055.66 | 00:00:00 | | 2004-12-06 | 146,611,300 | 9,049.44 | 9,079.06 | 9,031.87 | 9,060.70 | 00:00:00 | | 2004-12-07 | 135,118,400 | 9,060.79 | 9,067.54 | 8,990.95 | 8,990.95 | 00:00:00 | | 2004-12-08 | 146,215,400 | 8,978.74 | 9,010.26 | 8,970.76 | 9,003.74 | 00:00:00 | | 2004-12-09 | 116,939,700 | 9,014.87 | 9,018.19 | 8,983.45 | 9,013.55 | 00:00:00 | | 2004-12-10 | 112,315,200 | 9,019.35 | 9,037.62 | 8,965.27 | 8,965.27 | 00:00:00 | | 2004-12-13 | 174,662,600 | 8,982.81 | 9,045.60 | 8,965.27 | 9,032.77 | 00:00:00 | | 2004-12-14 | 159,597,500 | 9,038.01 | 9,097.24 | 9,032.77 | 9,086.36 | 00:00:00 | | 2004-12-15 | 151,025,300 | 9,083.20 | 9,119.59 | 9,068.76 | 9,106.16 | 00:00:00 | | 2004-12-16 | 178,463,700 | 9,108.06 | 9,148.21 | 9,106.16 | 9,116.64 | 00:00:00 | | 2004-12-17 | 185,891,700 | 9,119.64 | 9,137.52 | 9,106.80 | 9,122.62 | 00:00:00 | | 2004-12-20 | 87,842,700 | 9,140.32 | 9,179.32 | 9,122.62 | 9,176.94 | 00:00:00 | | 2004-12-21 | 111,838,800 | 9,186.67 | 9,253.66 | 9,176.40 | 9,237.48 | 00:00:00 | | 2004-12-22 | 91,536,800 | 9,222.39 | 9,259.73 | 9,216.25 | 9,251.17 | 00:00:00 | | 2004-12-23 | 77,857,400 | 9,247.90 | 9,273.66 | 9,233.97 | 9,235.18 | 00:00:00 | | 2004-12-24 | 16,332,300 | 9,256.25 | 9,287.40 | 9,235.18 | 9,287.40 | 00:00:00 | | 2004-12-29 | 74,225,300 | 9,236.92 | 9,286.46 | 9,224.49 | 9,229.08 | 00:00:00 | | 2004-12-30 | 44,260,000 | 9,232.42 | 9,264.40 | 9,201.44 | 9,264.40 | 00:00:00 | | 2004-12-31 | 35,518,600 | 9,264.97 | 9,275.60 | 9,246.65 | 9,246.65 | 00:00:00 | | 2005-01-04 | 115,004,100 | 9,190.12 | 9,246.84 | 9,142.98 | 9,142.98 | 00:00:00 | | 2005-01-05 | 119,533,400 | 9,118.65 | 9,142.98 | 9,021.05 | 9,021.05 | 00:00:00 | | 2005-01-06 | 131,757,400 | 9,038.05 | 9,072.92 | 9,021.05 | 9,064.26 | 00:00:00 | | 2005-01-07 | 139,905,100 | 9,084.01 | 9,082.39 | 8,952.79 | 9,006.22 | 00:00:00 | | 2005-01-10 | 130,343,900 | 9,017.79 | 9,038.38 | 9,006.22 | 9,026.83 | 00:00:00 | | 2005-01-11 | 127,554,500 | 9,034.49 | 9,034.68 | 9,005.48 | 9,020.69 | 00:00:00 | | 2005-01-12 | 131,445,700 | 9,025.43 | 9,028.99 | 8,959.87 | 9,022.71 | 00:00:00 | | 2005-01-13 | 144,208,800 | 9,019.43 | 9,029.10 | 8,985.42 | 9,009.14 | 00:00:00 | | 2005-01-14 | 115,227,900 | 9,026.81 | 9,079.90 | 9,009.14 | 9,057.16 | 00:00:00 | | 2005-01-17 | 51,118,100 | 9,053.24 | 9,074.94 | 9,042.18 | 9,063.84 | 00:00:00 | | 2005-01-18 | 160,579,700 | 9,075.45 | 9,138.56 | 9,061.47 | 9,134.77 | 00:00:00 | | 2005-01-19 | 117,958,500 | 9,134.24 | 9,151.05 | 9,114.71 | 9,120.35 | 00:00:00 | | 2005-01-20 | 95,697,700 | 9,089.71 | 9,120.35 | 9,059.35 | 9,088.98 | 00:00:00 | | 2005-01-21 | 109,861,900 | 9,111.14 | 9,117.48 | 9,086.83 | 9,086.83 | 00:00:00 | | 2005-01-24 | 89,638,500 | 9,100.46 | 9,111.44 | 9,059.40 | 9,078.20 | 00:00:00 | | 2005-01-25 | 122,628,400 | 9,105.54 | 9,145.23 | 9,078.20 | 9,125.10 | 00:00:00 | | 2005-01-26 | 118,956,900 | 9,137.56 | 9,185.32 | 9,125.10 | 9,162.36 | 00:00:00 | | 2005-01-27 | 132,259,500 | 9,167.60 | 9,185.25 | 9,153.51 | 9,174.41 | 00:00:00 | | 2005-01-28 | 111,503,500 | 9,173.36 | 9,184.93 | 9,139.95 | 9,141.78 | 00:00:00 | | 2005-01-31 | 119,852,100 | 9,134.53 | 9,204.05 | 9,102.47 | 9,204.05 | 00:00:00 | | 2005-02-01 | 135,297,800 | 9,211.52 | 9,271.62 | 9,204.05 | 9,270.13 | 00:00:00 | | 2005-02-02 | 129,195,200 | 9,278.44 | 9,312.87 | 9,269.40 | 9,303.94 | 00:00:00 | | 2005-02-03 | 125,443,600 | 9,289.89 | 9,304.19 | 9,271.98 | 9,303.71 | 00:00:00 | | 2005-02-04 | 122,514,900 | 9,296.60 | 9,358.28 | 9,295.49 | 9,358.28 | 00:00:00 | | 2005-02-07 | 99,220,000 | 9,380.44 | 9,399.99 | 9,358.28 | 9,371.89 | 00:00:00 | | 2005-02-08 | 133,067,000 | 9,384.19 | 9,392.68 | 9,353.13 | 9,392.68 | 00:00:00 | | 2005-02-09 | 130,494,900 | 9,366.48 | 9,402.63 | 9,362.77 | 9,402.63 | 00:00:00 | | 2005-02-10 | 159,672,200 | 9,426.77 | 9,509.69 | 9,402.63 | 9,496.36 | 00:00:00 | | 2005-02-11 | 126,025,200 | 9,491.38 | 9,573.66 | 9,479.29 | 9,558.50 | 00:00:00 | | 2005-02-14 | 101,758,800 | 9,564.72 | 9,585.22 | 9,544.51 | 9,585.22 | 00:00:00 | | 2005-02-15 | 117,949,500 | 9,568.39 | 9,612.54 | 9,558.89 | 9,570.03 | 00:00:00 | | 2005-02-16 | 127,767,000 | 9,564.82 | 9,661.73 | 9,561.31 | 9,639.59 | 00:00:00 | | 2005-02-17 | 143,470,400 | 9,646.17 | 9,652.71 | 9,609.65 | 9,619.26 | 00:00:00 | | 2005-02-18 | 111,251,100 | 9,612.76 | 9,663.37 | 9,608.15 | 9,658.75 | 00:00:00 | | 2005-02-21 | 31,844,800 | 9,658.47 | 9,682.31 | 9,639.26 | 9,682.31 | 00:00:00 | | 2005-02-22 | 148,448,500 | 9,685.03 | 9,729.91 | 9,631.95 | 9,640.47 | 00:00:00 | | 2005-02-23 | 109,970,800 | 9,653.65 | 9,693.11 | 9,633.89 | 9,675.69 | 00:00:00 | | 2005-02-24 | 146,701,000 | 9,679.34 | 9,687.06 | 9,622.17 | 9,657.74 | 00:00:00 | | 2005-02-25 | 141,412,800 | 9,701.33 | 9,774.62 | 9,657.74 | 9,741.37 | 00:00:00 | | 2005-02-28 | 136,731,900 | 9,764.10 | 9,770.88 | 9,668.32 | 9,668.32 | 00:00:00 | | 2005-03-01 | 167,929,600 | 9,701.24 | 9,757.03 | 9,668.32 | 9,728.03 | 00:00:00 | | 2005-03-02 | 158,427,200 | 9,709.70 | 9,810.86 | 9,703.67 | 9,800.07 | 00:00:00 | | 2005-03-03 | 142,185,900 | 9,825.17 | 9,890.56 | 9,800.07 | 9,859.53 | 00:00:00 | | 2005-03-04 | 157,251,900 | 9,884.06 | 9,968.41 | 9,859.53 | 9,927.20 | 00:00:00 | | 2005-03-07 | 111,108,800 | 9,929.68 | 9,937.55 | 9,882.38 | 9,886.09 | 00:00:00 | | 2005-03-08 | 157,684,000 | 9,877.80 | 9,910.46 | 9,864.30 | 9,903.34 | 00:00:00 | | 2005-03-09 | 191,986,400 | 9,905.07 | 9,905.21 | 9,795.14 | 9,795.14 | 00:00:00 | | 2005-03-10 | 149,364,300 | 9,777.68 | 9,795.14 | 9,670.85 | 9,675.57 | 00:00:00 | | 2005-03-11 | 120,892,000 | 9,690.87 | 9,739.48 | 9,675.57 | 9,691.44 | 00:00:00 | | 2005-03-14 | 89,598,200 | 9,690.51 | 9,721.27 | 9,668.43 | 9,715.36 | 00:00:00 | | 2005-03-15 | 123,526,100 | 9,742.81 | 9,767.82 | 9,709.27 | 9,709.27 | 00:00:00 | | 2005-03-16 | 117,274,900 | 9,754.83 | 9,759.74 | 9,705.93 | 9,712.55 | 00:00:00 | | 2005-03-17 | 114,781,700 | 9,746.68 | 9,792.64 | 9,712.55 | 9,778.20 | 00:00:00 | | 2005-03-18 | 208,227,400 | 9,784.80 | 9,816.14 | 9,752.48 | 9,754.69 | 00:00:00 | | 2005-03-21 | 105,275,700 | 9,752.35 | 9,775.27 | 9,693.55 | 9,693.55 | 00:00:00 | | 2005-03-22 | 110,737,000 | 9,696.91 | 9,726.97 | 9,647.22 | 9,647.22 | 00:00:00 | | 2005-03-23 | 123,370,400 | 9,599.47 | 9,647.22 | 9,547.41 | 9,549.67 | 00:00:00 | | 2005-03-24 | 121,630,700 | 9,569.21 | 9,593.94 | 9,524.92 | 9,533.10 | 00:00:00 | | 2005-03-28 | 78,945,800 | 9,537.51 | 9,538.51 | 9,477.57 | 9,482.37 | 00:00:00 | | 2005-03-29 | 121,972,400 | 9,460.50 | 9,513.52 | 9,390.49 | 9,395.42 | 00:00:00 | | 2005-03-30 | 126,553,200 | 9,412.43 | 9,484.77 | 9,393.62 | 9,484.26 | 00:00:00 | | 2005-03-31 | 156,642,000 | 9,568.28 | 9,623.98 | 9,484.26 | 9,612.38 | 00:00:00 | | 2005-04-01 | 133,537,700 | 9,675.32 | 9,679.04 | 9,612.38 | 9,638.63 | 00:00:00 | | 2005-04-04 | 101,736,400 | 9,633.09 | 9,656.94 | 9,624.09 | 9,630.90 | 00:00:00 | | 2005-04-05 | 98,597,500 | 9,633.33 | 9,654.84 | 9,608.34 | 9,619.07 | 00:00:00 | | 2005-04-06 | 122,971,700 | 9,604.98 | 9,673.25 | 9,597.85 | 9,673.01 | 00:00:00 | | 2005-04-07 | 145,802,000 | 9,656.67 | 9,701.44 | 9,623.73 | 9,625.35 | 00:00:00 | | 2005-04-08 | 86,215,400 | 9,637.66 | 9,661.37 | 9,615.64 | 9,623.72 | 00:00:00 | | 2005-04-11 | 84,074,100 | 9,649.08 | 9,648.56 | 9,621.70 | 9,643.72 | 00:00:00 | | 2005-04-12 | 110,468,400 | 9,662.34 | 9,683.24 | 9,579.08 | 9,629.02 | 00:00:00 | | 2005-04-13 | 137,711,500 | 9,633.82 | 9,634.23 | 9,492.12 | 9,492.12 | 00:00:00 | | 2005-04-14 | 128,765,100 | 9,523.10 | 9,539.34 | 9,396.93 | 9,409.61 | 00:00:00 | | 2005-04-15 | 115,267,400 | 9,415.96 | 9,413.66 | 9,275.23 | 9,277.12 | 00:00:00 | | 2005-04-18 | 104,960,000 | 9,243.68 | 9,343.57 | 9,246.28 | 9,330.99 | 00:00:00 | | 2005-04-19 | 146,846,700 | 9,395.92 | 9,432.83 | 9,330.99 | 9,415.70 | 00:00:00 | | 2005-04-20 | 111,774,200 | 9,443.41 | 9,471.58 | 9,357.22 | 9,378.11 | 00:00:00 | | 2005-04-21 | 107,220,400 | 9,383.19 | 9,405.78 | 9,349.39 | 9,405.78 | 00:00:00 | | 2005-04-22 | 86,125,000 | 9,394.60 | 9,426.22 | 9,349.11 | 9,367.49 | 00:00:00 | | 2005-04-25 | 78,980,100 | 9,391.06 | 9,447.85 | 9,367.49 | 9,416.13 | 00:00:00 | | 2005-04-26 | 120,865,900 | 9,409.53 | 9,464.42 | 9,405.56 | 9,427.65 | 00:00:00 | | 2005-04-27 | 116,946,200 | 9,392.61 | 9,427.65 | 9,321.61 | 9,323.52 | 00:00:00 | | 2005-04-28 | 123,163,700 | 9,326.31 | 9,328.97 | 9,268.53 | 9,275.10 | 00:00:00 | | 2005-05-03 | 133,493,800 | 9,407.55 | 9,430.21 | 9,367.57 | 9,370.97 | 00:00:00 | | 2005-05-04 | 115,690,600 | 9,403.23 | 9,473.71 | 9,370.97 | 9,473.29 | 00:00:00 | | 2005-05-05 | 134,711,500 | 9,483.65 | 9,525.42 | 9,473.29 | 9,476.27 | 00:00:00 | | 2005-05-06 | 110,020,500 | 9,536.17 | 9,553.69 | 9,476.27 | 9,522.74 | 00:00:00 | | 2005-05-09 | 96,554,100 | 9,548.05 | 9,561.20 | 9,507.18 | 9,561.20 | 00:00:00 | | 2005-05-10 | 162,181,100 | 9,570.26 | 9,567.74 | 9,472.05 | 9,493.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
