|
 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 | | 2005-05-10 | 162,181,100 | 9,570.26 | 9,567.74 | 9,472.05 | 9,493.59 | 00:00:00 | | 2005-05-11 | 140,702,000 | 9,520.58 | 9,518.85 | 9,436.76 | 9,446.42 | 00:00:00 | | 2005-05-12 | 117,357,700 | 9,446.46 | 9,450.92 | 9,297.30 | 9,331.71 | 00:00:00 | | 2005-05-13 | 118,822,800 | 9,341.06 | 9,358.22 | 9,269.49 | 9,278.45 | 00:00:00 | | 2005-05-16 | 107,715,300 | 9,304.76 | 9,330.67 | 9,261.45 | 9,323.28 | 00:00:00 | | 2005-05-17 | 110,747,600 | 9,326.38 | 9,371.77 | 9,309.96 | 9,371.40 | 00:00:00 | | 2005-05-18 | 122,329,500 | 9,398.43 | 9,451.69 | 9,371.40 | 9,407.84 | 00:00:00 | | 2005-05-19 | 102,102,400 | 9,440.83 | 9,479.88 | 9,407.84 | 9,469.78 | 00:00:00 | | 2005-05-20 | 72,035,800 | 9,482.32 | 9,480.65 | 9,426.96 | 9,452.19 | 00:00:00 | | 2005-05-24 | 110,487,600 | 9,506.45 | 9,537.78 | 9,452.19 | 9,518.35 | 00:00:00 | | 2005-05-25 | 108,399,200 | 9,510.51 | 9,530.63 | 9,472.85 | 9,509.52 | 00:00:00 | | 2005-05-26 | 112,220,300 | 9,517.02 | 9,579.05 | 9,508.12 | 9,579.05 | 00:00:00 | | 2005-05-27 | 81,922,700 | 9,573.27 | 9,632.13 | 9,572.89 | 9,619.36 | 00:00:00 | | 2005-05-30 | 28,665,100 | 9,643.44 | 9,679.94 | 9,619.36 | 9,673.20 | 00:00:00 | | 2005-05-31 | 139,940,800 | 9,644.81 | 9,673.20 | 9,607.30 | 9,607.30 | 00:00:00 | | 2005-06-01 | 153,421,800 | 9,618.36 | 9,685.65 | 9,604.57 | 9,654.16 | 00:00:00 | | 2005-06-02 | 131,854,500 | 9,647.17 | 9,687.30 | 9,626.64 | 9,626.64 | 00:00:00 | | 2005-06-03 | 96,734,700 | 9,642.64 | 9,678.89 | 9,626.64 | 9,671.17 | 00:00:00 | | 2005-06-09 | 110,762,000 | 9,713.61 | 9,774.72 | 9,683.49 | 9,763.44 | 00:00:00 | | 2005-06-10 | 129,489,300 | 9,748.61 | 9,795.93 | 9,745.47 | 9,790.09 | 00:00:00 | | 2005-06-13 | 123,631,400 | 9,790.19 | 9,843.05 | 9,775.46 | 9,839.94 | 00:00:00 | | 2005-06-14 | 116,078,100 | 9,822.94 | 9,839.94 | 9,799.77 | 9,822.85 | 00:00:00 | | 2005-06-15 | 145,879,900 | 9,842.12 | 9,869.84 | 9,799.94 | 9,866.57 | 00:00:00 | | 2005-06-16 | 143,127,300 | 9,889.84 | 9,993.29 | 9,866.57 | 9,968.71 | 00:00:00 | | 2005-06-17 | 233,538,400 | 10,049.13 | 10,045.29 | 9,946.04 | 9,947.57 | 00:00:00 | | 2005-06-20 | 105,418,500 | 9,960.82 | 10,009.99 | 9,947.57 | 9,998.11 | 00:00:00 | | 2005-06-21 | 102,638,400 | 9,966.38 | 9,998.11 | 9,924.22 | 9,939.20 | 00:00:00 | | 2005-06-22 | 105,901,300 | 9,970.35 | 10,051.49 | 9,939.20 | 10,051.49 | 00:00:00 | | 2005-06-23 | 117,095,800 | 10,046.91 | 10,075.01 | 9,995.12 | 9,998.38 | 00:00:00 | | 2005-06-24 | 90,788,600 | 9,994.89 | 10,049.96 | 9,984.76 | 9,996.17 | 00:00:00 | | 2005-06-27 | 105,109,400 | 10,023.01 | 10,031.85 | 9,978.31 | 9,998.09 | 00:00:00 | | 2005-06-28 | 95,981,400 | 9,983.09 | 10,062.34 | 9,980.16 | 10,041.03 | 00:00:00 | | 2005-06-29 | 100,744,900 | 10,030.20 | 10,042.00 | 9,982.11 | 10,029.33 | 00:00:00 | | 2005-06-30 | 108,068,200 | 9,996.48 | 10,034.63 | 9,902.77 | 9,902.77 | 00:00:00 | | 2005-07-04 | 51,068,100 | 10,033.05 | 10,033.75 | 9,902.77 | 9,941.79 | 00:00:00 | | 2005-07-05 | 138,367,600 | 9,970.81 | 10,093.31 | 9,941.79 | 10,075.13 | 00:00:00 | | 2005-07-06 | 117,558,400 | 10,110.59 | 10,132.03 | 10,075.13 | 10,111.89 | 00:00:00 | | 2005-07-07 | 104,410,900 | 10,067.18 | 10,126.65 | 10,049.03 | 10,121.00 | 00:00:00 | | 2005-07-08 | 104,964,700 | 10,135.62 | 10,188.81 | 10,121.00 | 10,177.86 | 00:00:00 | | 2005-07-11 | 92,890,200 | 10,152.91 | 10,227.39 | 10,134.16 | 10,217.72 | 00:00:00 | | 2005-07-12 | 122,171,300 | 10,228.19 | 10,233.67 | 10,185.34 | 10,207.92 | 00:00:00 | | 2005-07-13 | 97,752,500 | 10,218.95 | 10,239.27 | 10,178.14 | 10,203.58 | 00:00:00 | | 2005-07-14 | 115,300,400 | 10,244.43 | 10,252.60 | 10,124.89 | 10,124.89 | 00:00:00 | | 2005-07-15 | 95,169,900 | 10,156.56 | 10,172.18 | 10,113.34 | 10,148.95 | 00:00:00 | | 2005-07-18 | 105,147,600 | 10,166.92 | 10,176.40 | 10,109.24 | 10,163.03 | 00:00:00 | | 2005-07-20 | 130,174,800 | 10,274.91 | 10,340.62 | 10,247.03 | 10,329.64 | 00:00:00 | | 2005-07-21 | 128,697,600 | 10,323.15 | 10,355.78 | 10,307.42 | 10,317.68 | 00:00:00 | | 2005-07-22 | 103,407,900 | 10,347.52 | 10,374.79 | 10,317.68 | 10,374.79 | 00:00:00 | | 2005-07-25 | 90,104,400 | 10,364.70 | 10,383.83 | 10,323.53 | 10,362.55 | 00:00:00 | | 2005-07-26 | 115,487,000 | 10,370.18 | 10,377.69 | 10,336.68 | 10,367.89 | 00:00:00 | | 2005-07-27 | 115,158,600 | 10,395.81 | 10,507.73 | 10,367.89 | 10,500.67 | 00:00:00 | | 2005-07-28 | 112,239,900 | 10,511.93 | 10,524.86 | 10,479.12 | 10,516.23 | 00:00:00 | | 2005-07-29 | 90,109,100 | 10,509.16 | 10,541.97 | 10,409.11 | 10,422.93 | 00:00:00 | | 2005-08-02 | 139,676,200 | 10,491.67 | 10,643.24 | 10,421.80 | 10,621.22 | 00:00:00 | | 2005-08-03 | 166,918,600 | 10,581.08 | 10,621.22 | 10,568.87 | 10,598.79 | 00:00:00 | | 2005-08-04 | 156,586,500 | 10,591.93 | 10,626.71 | 10,552.13 | 10,626.71 | 00:00:00 | | 2005-08-05 | 108,723,700 | 10,630.44 | 10,635.20 | 10,550.51 | 10,550.51 | 00:00:00 | | 2005-08-08 | 146,490,900 | 10,602.83 | 10,682.92 | 10,550.51 | 10,614.35 | 00:00:00 | | 2005-08-09 | 143,373,400 | 10,618.43 | 10,637.84 | 10,581.13 | 10,585.93 | 00:00:00 | | 2005-08-10 | 160,703,300 | 10,607.54 | 10,683.98 | 10,585.93 | 10,671.44 | 00:00:00 | | 2005-08-11 | 172,274,600 | 10,697.44 | 10,728.61 | 10,671.44 | 10,699.89 | 00:00:00 | | 2005-08-12 | 146,027,900 | 10,719.87 | 10,718.32 | 10,634.83 | 10,683.10 | 00:00:00 | | 2005-08-15 | 105,240,500 | 10,669.29 | 10,683.10 | 10,610.72 | 10,650.68 | 00:00:00 | | 2005-08-16 | 129,754,700 | 10,628.43 | 10,650.68 | 10,534.83 | 10,534.83 | 00:00:00 | | 2005-08-17 | 124,630,400 | 10,518.71 | 10,578.50 | 10,490.86 | 10,500.72 | 00:00:00 | | 2005-08-18 | 113,230,400 | 10,499.16 | 10,510.12 | 10,373.20 | 10,391.30 | 00:00:00 | | 2005-08-19 | 94,205,400 | 10,458.16 | 10,515.07 | 10,391.30 | 10,502.11 | 00:00:00 | | 2005-08-22 | 97,576,500 | 10,552.53 | 10,594.53 | 10,502.11 | 10,525.49 | 00:00:00 | | 2005-08-24 | 142,379,100 | 10,491.77 | 10,540.42 | 10,470.78 | 10,509.72 | 00:00:00 | | 2005-08-25 | 110,148,000 | 10,508.78 | 10,555.74 | 10,490.54 | 10,538.93 | 00:00:00 | | 2005-08-26 | 102,509,200 | 10,540.46 | 10,582.75 | 10,484.07 | 10,484.07 | 00:00:00 | | 2005-08-29 | 90,159,200 | 10,529.39 | 10,569.03 | 10,484.07 | 10,558.40 | 00:00:00 | | 2005-08-31 | 139,405,000 | 10,579.57 | 10,694.41 | 10,573.06 | 10,668.94 | 00:00:00 | | 2005-09-01 | 139,387,800 | 10,675.63 | 10,840.70 | 10,668.94 | 10,813.30 | 00:00:00 | | 2005-09-02 | 97,234,500 | 10,777.17 | 10,813.30 | 10,732.17 | 10,771.88 | 00:00:00 | | 2005-09-06 | 138,833,800 | 10,757.08 | 10,798.71 | 10,743.58 | 10,798.12 | 00:00:00 | | 2005-09-07 | 157,845,300 | 10,795.06 | 10,825.60 | 10,752.18 | 10,810.05 | 00:00:00 | | 2005-09-08 | 151,747,300 | 10,843.58 | 10,863.08 | 10,777.23 | 10,777.23 | 00:00:00 | | 2005-09-09 | 116,811,300 | 10,829.43 | 10,898.20 | 10,777.23 | 10,898.20 | 00:00:00 | | 2005-09-12 | 102,815,400 | 10,898.46 | 10,921.18 | 10,869.18 | 10,885.16 | 00:00:00 | | 2005-09-13 | 128,578,400 | 10,915.40 | 10,915.84 | 10,822.12 | 10,825.20 | 00:00:00 | | 2005-09-14 | 130,928,100 | 10,855.07 | 10,932.41 | 10,825.20 | 10,932.41 | 00:00:00 | | 2005-09-15 | 177,515,600 | 10,957.56 | 10,981.17 | 10,923.08 | 10,966.32 | 00:00:00 | | 2005-09-16 | 298,064,100 | 10,988.71 | 11,028.43 | 10,966.32 | 10,990.59 | 00:00:00 | | 2005-09-19 | 137,002,300 | 11,055.77 | 11,075.77 | 10,990.59 | 11,024.73 | 00:00:00 | | 2005-09-20 | 175,394,000 | 10,991.39 | 11,049.18 | 10,903.52 | 10,903.52 | 00:00:00 | | 2005-09-21 | 133,990,100 | 10,975.51 | 11,013.97 | 10,903.52 | 10,957.14 | 00:00:00 | | 2005-09-22 | 167,244,400 | 11,005.28 | 11,007.26 | 10,846.55 | 10,870.75 | 00:00:00 | | 2005-09-23 | 145,274,100 | 10,829.03 | 10,905.30 | 10,788.02 | 10,904.31 | 00:00:00 | | 2005-09-27 | 163,521,400 | 11,012.87 | 11,089.61 | 11,005.47 | 11,067.17 | 00:00:00 | | 2005-09-28 | 178,088,600 | 11,135.48 | 11,118.03 | 11,037.78 | 11,042.26 | 00:00:00 | | 2005-09-29 | 143,492,800 | 11,059.88 | 11,077.76 | 11,012.06 | 11,018.50 | 00:00:00 | | 2005-09-30 | 132,070,400 | 10,997.85 | 11,086.12 | 10,964.40 | 11,011.83 | 00:00:00 | | 2005-10-03 | 107,120,000 | 11,035.03 | 11,084.60 | 11,011.83 | 11,081.19 | 00:00:00 | | 2005-10-04 | 166,721,100 | 11,058.12 | 11,081.19 | 10,960.62 | 10,960.62 | 00:00:00 | | 2005-10-05 | 160,522,700 | 10,991.51 | 11,007.87 | 10,744.69 | 10,748.05 | 00:00:00 | | 2005-10-07 | 124,502,700 | 10,594.28 | 10,643.89 | 10,562.23 | 10,612.15 | 00:00:00 | | 2005-10-11 | 138,475,800 | 10,673.65 | 10,693.73 | 10,600.34 | 10,620.50 | 00:00:00 | | 2005-10-17 | 164,138,300 | 10,551.85 | 10,593.81 | 10,488.77 | 10,553.44 | 00:00:00 | | 2005-10-18 | 124,104,500 | 10,492.21 | 10,553.44 | 10,344.05 | 10,345.09 | 00:00:00 | | 2005-10-19 | 160,283,500 | 10,317.26 | 10,433.47 | 10,205.00 | 10,425.78 | 00:00:00 | | 2005-10-20 | 146,569,700 | 10,371.67 | 10,425.78 | 10,181.40 | 10,190.73 | 00:00:00 | | 2005-10-21 | 145,857,100 | 10,153.95 | 10,310.20 | 10,145.12 | 10,290.87 | 00:00:00 | | 2005-10-24 | 123,778,100 | 10,266.96 | 10,391.20 | 10,261.00 | 10,360.79 | 00:00:00 | | 2005-10-25 | 136,073,400 | 10,423.26 | 10,428.17 | 10,351.79 | 10,363.74 | 00:00:00 | | 2005-10-26 | 136,292,700 | 10,333.57 | 10,427.71 | 10,283.66 | 10,283.66 | 00:00:00 | | 2005-10-27 | 125,044,900 | 10,286.61 | 10,314.14 | 10,164.92 | 10,245.45 | 00:00:00 | | 2005-10-28 | 132,498,300 | 10,268.18 | 10,321.85 | 10,204.83 | 10,312.30 | 00:00:00 | | 2005-10-31 | 159,256,200 | 10,343.17 | 10,455.71 | 10,312.30 | 10,383.32 | 00:00:00 | | 2005-11-01 | 135,776,600 | 10,390.04 | 10,444.28 | 10,383.32 | 10,390.75 | 00:00:00 | | 2005-11-02 | 164,128,500 | 10,415.47 | 10,585.65 | 10,390.75 | 10,585.65 | 00:00:00 | | 2005-11-03 | 150,544,600 | 10,630.94 | 10,689.79 | 10,585.65 | 10,672.58 | 00:00:00 | | 2005-11-04 | 152,521,600 | 10,652.34 | 10,678.65 | 10,577.00 | 10,678.65 | 00:00:00 | | 2005-11-07 | 134,789,000 | 10,683.76 | 10,698.95 | 10,656.96 | 10,681.18 | 00:00:00 | | 2005-11-08 | 133,817,700 | 10,669.05 | 10,690.99 | 10,603.02 | 10,616.22 | 00:00:00 | | 2005-11-09 | 121,125,400 | 10,594.17 | 10,682.65 | 10,595.83 | 10,656.54 | 00:00:00 | | 2005-11-10 | 141,204,900 | 10,623.51 | 10,656.54 | 10,519.00 | 10,565.26 | 00:00:00 | | 2005-11-11 | 105,737,100 | 10,566.40 | 10,669.40 | 10,563.48 | 10,669.40 | 00:00:00 | | 2005-11-14 | 111,135,800 | 10,668.30 | 10,716.70 | 10,661.28 | 10,684.72 | 00:00:00 | | 2005-11-16 | 163,990,100 | 10,643.95 | 10,727.04 | 10,628.90 | 10,727.04 | 00:00:00 | | 2005-11-17 | 165,677,100 | 10,770.31 | 10,796.54 | 10,727.04 | 10,733.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
