|
 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 | | 2005-11-17 | 165,677,100 | 10,770.31 | 10,796.54 | 10,727.04 | 10,733.08 | 00:00:00 | | 2005-11-18 | 132,326,300 | 10,743.84 | 10,764.56 | 10,713.89 | 10,722.10 | 00:00:00 | | 2005-11-21 | 139,530,600 | 10,758.81 | 10,817.83 | 10,720.28 | 10,817.34 | 00:00:00 | | 2005-11-22 | 154,739,700 | 10,832.84 | 10,896.72 | 10,789.51 | 10,892.75 | 00:00:00 | | 2005-11-23 | 169,424,500 | 10,866.30 | 10,919.80 | 10,842.97 | 10,919.80 | 00:00:00 | | 2005-11-25 | 95,048,500 | 11,085.75 | 11,082.80 | 11,002.57 | 11,002.57 | 00:00:00 | | 2005-11-28 | 134,907,800 | 11,036.31 | 11,050.20 | 10,936.29 | 10,939.21 | 00:00:00 | | 2005-11-30 | 164,869,900 | 10,918.99 | 10,942.63 | 10,815.14 | 10,824.14 | 00:00:00 | | 2005-12-01 | 163,932,200 | 10,868.20 | 10,999.64 | 10,824.14 | 10,999.64 | 00:00:00 | | 2005-12-02 | 139,176,100 | 11,031.71 | 11,032.31 | 10,986.63 | 11,005.24 | 00:00:00 | | 2005-12-05 | 127,375,500 | 11,017.67 | 11,066.38 | 11,000.15 | 11,008.78 | 00:00:00 | | 2005-12-06 | 151,050,000 | 11,014.68 | 11,135.56 | 11,006.01 | 11,096.82 | 00:00:00 | | 2005-12-07 | 165,353,900 | 11,123.57 | 11,165.33 | 11,094.64 | 11,131.43 | 00:00:00 | | 2005-12-08 | 144,688,100 | 11,156.62 | 11,174.98 | 11,099.96 | 11,167.19 | 00:00:00 | | 2005-12-09 | 148,219,900 | 11,174.10 | 11,197.76 | 11,121.01 | 11,132.01 | 00:00:00 | | 2005-12-12 | 146,740,600 | 11,204.14 | 11,207.33 | 11,083.72 | 11,099.26 | 00:00:00 | | 2005-12-14 | 142,709,400 | 11,138.26 | 11,137.44 | 11,083.95 | 11,095.81 | 00:00:00 | | 2005-12-15 | 165,958,300 | 11,099.74 | 11,113.78 | 11,063.39 | 11,092.81 | 00:00:00 | | 2005-12-16 | 216,864,700 | 11,127.75 | 11,153.70 | 11,075.50 | 11,136.58 | 00:00:00 | | 2005-12-19 | 142,275,700 | 11,192.78 | 11,213.89 | 11,132.77 | 11,154.28 | 00:00:00 | | 2005-12-20 | 121,105,500 | 11,201.95 | 11,201.74 | 11,154.28 | 11,180.63 | 00:00:00 | | 2005-12-21 | 139,061,500 | 11,201.45 | 11,252.66 | 11,180.63 | 11,247.25 | 00:00:00 | | 2005-12-22 | 151,825,700 | 11,294.81 | 11,296.78 | 11,236.57 | 11,255.39 | 00:00:00 | | 2005-12-30 | 63,650,300 | 11,282.83 | 11,296.29 | 11,219.43 | 11,272.26 | 00:00:00 | | 2006-01-03 | 139,604,800 | 11,304.64 | 11,456.12 | 11,272.26 | 11,441.58 | 00:00:00 | | 2006-01-04 | 164,030,000 | 11,408.99 | 11,505.46 | 11,384.66 | 11,501.48 | 00:00:00 | | 2006-01-06 | 182,804,300 | 11,547.65 | 11,646.94 | 11,507.68 | 11,620.46 | 00:00:00 | | 2006-01-09 | 196,623,900 | 11,618.40 | 11,640.48 | 11,565.21 | 11,565.21 | 00:00:00 | | 2006-01-10 | 192,399,200 | 11,568.33 | 11,601.63 | 11,538.43 | 11,597.61 | 00:00:00 | | 2006-01-11 | 170,987,600 | 11,606.52 | 11,639.54 | 11,585.85 | 11,621.03 | 00:00:00 | | 2006-01-12 | 167,230,200 | 11,649.83 | 11,688.93 | 11,582.00 | 11,595.18 | 00:00:00 | | 2006-01-13 | 186,601,900 | 11,586.74 | 11,644.90 | 11,576.12 | 11,604.82 | 00:00:00 | | 2006-01-16 | 94,804,200 | 11,627.24 | 11,720.97 | 11,604.82 | 11,720.97 | 00:00:00 | | 2006-01-19 | 158,597,100 | 11,609.94 | 11,698.72 | 11,554.49 | 11,692.97 | 00:00:00 | | 2006-01-20 | 178,318,300 | 11,734.63 | 11,760.32 | 11,605.67 | 11,605.67 | 00:00:00 | | 2006-01-23 | 196,537,100 | 11,598.05 | 11,748.97 | 11,597.67 | 11,733.37 | 00:00:00 | | 2006-01-24 | 177,330,800 | 11,729.33 | 11,767.89 | 11,688.71 | 11,692.35 | 00:00:00 | | 2006-01-25 | 167,860,900 | 11,747.09 | 11,800.15 | 11,652.98 | 11,675.16 | 00:00:00 | | 2006-01-30 | 159,973,100 | 11,875.14 | 11,971.15 | 11,856.81 | 11,947.47 | 00:00:00 | | 2006-01-31 | 206,572,000 | 11,922.67 | 11,999.95 | 11,911.36 | 11,945.64 | 00:00:00 | | 2006-02-01 | 239,757,000 | 11,962.83 | 12,012.66 | 11,938.45 | 11,952.14 | 00:00:00 | | 2006-02-02 | 224,636,200 | 11,969.71 | 11,980.48 | 11,880.80 | 11,929.91 | 00:00:00 | | 2006-02-03 | 179,048,800 | 11,913.83 | 11,952.97 | 11,860.40 | 11,937.62 | 00:00:00 | | 2006-02-06 | 156,121,500 | 11,956.14 | 12,080.53 | 11,937.62 | 12,080.53 | 00:00:00 | | 2006-02-07 | 203,741,800 | 12,029.07 | 12,080.53 | 11,806.68 | 11,817.30 | 00:00:00 | | 2006-02-08 | 244,409,200 | 11,804.22 | 11,820.11 | 11,663.30 | 11,735.12 | 00:00:00 | | 2006-02-09 | 203,752,200 | 11,830.63 | 11,876.24 | 11,709.30 | 11,709.30 | 00:00:00 | | 2006-02-10 | 169,523,300 | 11,710.55 | 11,757.48 | 11,563.91 | 11,651.69 | 00:00:00 | | 2006-02-13 | 181,036,200 | 11,617.69 | 11,651.69 | 11,488.04 | 11,519.49 | 00:00:00 | | 2006-02-14 | 184,992,900 | 11,504.68 | 11,624.07 | 11,458.39 | 11,616.39 | 00:00:00 | | 2006-02-15 | 190,900,100 | 11,642.53 | 11,747.72 | 11,545.42 | 11,557.25 | 00:00:00 | | 2006-02-16 | 197,784,900 | 11,565.80 | 11,709.91 | 11,557.25 | 11,704.31 | 00:00:00 | | 2006-02-17 | 140,536,600 | 11,793.62 | 11,783.14 | 11,704.31 | 11,758.04 | 00:00:00 | | 2006-02-20 | 93,259,500 | 11,813.07 | 11,883.13 | 11,758.04 | 11,865.76 | 00:00:00 | | 2006-02-22 | 176,251,600 | 11,783.14 | 11,826.44 | 11,744.94 | 11,800.20 | 00:00:00 | | 2006-02-23 | 174,197,700 | 11,767.27 | 11,811.29 | 11,738.55 | 11,738.55 | 00:00:00 | | 2006-02-24 | 167,747,600 | 11,813.88 | 11,841.31 | 11,738.55 | 11,810.55 | 00:00:00 | | 2006-02-27 | 132,761,700 | 11,754.29 | 11,810.55 | 11,704.54 | 11,706.47 | 00:00:00 | | 2006-02-28 | 186,722,900 | 11,688.08 | 11,716.63 | 11,594.63 | 11,688.34 | 00:00:00 | | 2006-03-01 | 170,905,800 | 11,694.70 | 11,808.50 | 11,686.27 | 11,794.58 | 00:00:00 | | 2006-03-02 | 220,239,600 | 11,833.75 | 11,906.94 | 11,794.58 | 11,906.91 | 00:00:00 | | 2006-03-03 | 160,548,300 | 11,881.04 | 12,004.26 | 11,866.44 | 11,978.68 | 00:00:00 | | 2006-03-06 | 166,341,600 | 11,972.67 | 11,987.97 | 11,847.22 | 11,883.31 | 00:00:00 | | 2006-03-07 | 167,739,700 | 11,864.33 | 11,883.31 | 11,755.00 | 11,816.46 | 00:00:00 | | 2006-03-08 | 179,633,000 | 11,746.88 | 11,881.21 | 11,649.41 | 11,737.07 | 00:00:00 | | 2006-03-09 | 162,560,600 | 11,793.51 | 11,851.55 | 11,737.07 | 11,765.33 | 00:00:00 | | 2006-03-13 | 131,931,000 | 11,828.19 | 11,906.65 | 11,829.51 | 11,906.65 | 00:00:00 | | 2006-03-14 | 168,498,400 | 11,894.21 | 12,018.34 | 11,885.62 | 11,973.25 | 00:00:00 | | 2006-03-15 | 158,354,800 | 11,963.69 | 12,062.42 | 11,965.39 | 12,055.63 | 00:00:00 | | 2006-03-17 | 249,949,900 | 12,123.85 | 12,119.71 | 12,000.73 | 12,000.73 | 00:00:00 | | 2006-03-20 | 140,240,600 | 12,009.59 | 12,087.65 | 11,929.32 | 11,929.32 | 00:00:00 | | 2006-03-21 | 149,470,100 | 11,900.96 | 12,004.89 | 11,871.72 | 11,947.61 | 00:00:00 | | 2006-03-27 | 185,124,800 | 12,097.03 | 12,122.78 | 12,064.39 | 12,078.52 | 00:00:00 | | 2006-03-28 | 174,210,300 | 12,082.83 | 12,140.64 | 12,048.79 | 12,048.79 | 00:00:00 | | 2006-03-29 | 188,498,500 | 12,063.17 | 12,195.47 | 12,048.79 | 12,190.58 | 00:00:00 | | 2006-03-30 | 210,090,300 | 12,224.35 | 12,287.50 | 12,190.58 | 12,206.95 | 00:00:00 | | 2006-03-31 | 191,871,500 | 12,154.97 | 12,206.95 | 12,065.53 | 12,110.61 | 00:00:00 | | 2006-04-03 | 184,885,900 | 12,200.68 | 12,298.96 | 12,110.61 | 12,210.86 | 00:00:00 | | 2006-04-04 | 235,333,600 | 12,220.31 | 12,221.75 | 12,143.47 | 12,174.10 | 00:00:00 | | 2006-04-05 | 172,950,200 | 12,184.59 | 12,304.78 | 12,174.10 | 12,299.12 | 00:00:00 | | 2006-04-06 | 205,613,000 | 12,339.45 | 12,352.49 | 12,258.19 | 12,342.02 | 00:00:00 | | 2006-04-07 | 164,683,300 | 12,270.30 | 12,342.02 | 12,212.61 | 12,241.21 | 00:00:00 | | 2006-04-10 | 153,001,700 | 12,280.10 | 12,302.88 | 12,241.21 | 12,289.70 | 00:00:00 | | 2006-04-11 | 186,017,800 | 12,310.65 | 12,342.73 | 12,165.22 | 12,177.30 | 00:00:00 | | 2006-04-12 | 167,915,900 | 12,200.34 | 12,224.66 | 12,167.70 | 12,167.70 | 00:00:00 | | 2006-04-13 | 180,177,400 | 12,178.70 | 12,248.59 | 12,123.32 | 12,248.59 | 00:00:00 | | 2006-04-17 | 128,165,500 | 12,280.86 | 12,335.40 | 12,248.59 | 12,309.02 | 00:00:00 | | 2006-04-18 | 186,418,300 | 12,338.12 | 12,464.49 | 12,309.02 | 12,446.79 | 00:00:00 | | 2006-04-19 | 177,933,900 | 12,441.17 | 12,494.72 | 12,412.61 | 12,487.32 | 00:00:00 | | 2006-04-20 | 197,653,000 | 12,468.47 | 12,487.32 | 12,296.53 | 12,313.66 | 00:00:00 | | 2006-04-21 | 167,917,000 | 12,364.10 | 12,440.45 | 12,313.66 | 12,437.22 | 00:00:00 | | 2006-04-24 | 145,236,100 | 12,418.08 | 12,437.22 | 12,338.31 | 12,342.23 | 00:00:00 | | 2006-04-25 | 181,365,300 | 12,395.83 | 12,425.68 | 12,297.13 | 12,329.79 | 00:00:00 | | 2006-04-26 | 182,457,300 | 12,364.10 | 12,385.39 | 12,315.79 | 12,321.73 | 00:00:00 | | 2006-04-27 | 216,584,200 | 12,243.63 | 12,321.73 | 12,158.76 | 12,187.69 | 00:00:00 | | 2006-04-28 | 171,843,100 | 12,219.41 | 12,250.87 | 12,187.69 | 12,204.17 | 00:00:00 | | 2006-05-02 | 202,975,300 | 12,240.98 | 12,285.99 | 12,228.73 | 12,274.46 | 00:00:00 | | 2006-05-03 | 184,259,500 | 12,293.35 | 12,305.56 | 12,153.74 | 12,196.15 | 00:00:00 | | 2006-05-04 | 184,077,900 | 12,161.67 | 12,220.01 | 12,125.87 | 12,125.87 | 00:00:00 | | 2006-05-05 | 193,116,100 | 12,166.32 | 12,270.95 | 12,125.87 | 12,270.11 | 00:00:00 | | 2006-05-08 | 217,378,400 | 12,280.33 | 12,294.20 | 12,198.17 | 12,294.20 | 00:00:00 | | 2006-05-09 | 217,622,100 | 12,294.89 | 12,385.09 | 12,285.83 | 12,328.21 | 00:00:00 | | 2006-05-10 | 228,063,200 | 12,318.42 | 12,349.22 | 12,278.36 | 12,316.31 | 00:00:00 | | 2006-05-11 | 261,046,600 | 12,396.99 | 12,420.62 | 12,161.00 | 12,165.43 | 00:00:00 | | 2006-05-12 | 196,868,800 | 12,141.57 | 12,165.43 | 11,990.47 | 12,038.07 | 00:00:00 | | 2006-05-15 | 209,824,900 | 11,880.97 | 12,038.07 | 11,741.90 | 11,831.73 | 00:00:00 | | 2006-05-16 | 206,093,700 | 11,849.43 | 11,934.67 | 11,745.55 | 11,829.42 | 00:00:00 | | 2006-05-18 | 203,113,900 | 11,668.97 | 11,697.33 | 11,537.88 | 11,539.95 | 00:00:00 | | 2006-05-19 | 201,342,000 | 11,483.54 | 11,591.27 | 11,402.22 | 11,545.77 | 00:00:00 | | 2006-05-23 | 202,591,900 | 11,544.61 | 11,663.34 | 11,538.25 | 11,539.93 | 00:00:00 | | 2006-05-24 | 191,782,300 | 11,478.89 | 11,539.93 | 11,345.08 | 11,423.91 | 00:00:00 | | 2006-05-25 | 170,224,700 | 11,488.01 | 11,653.00 | 11,423.91 | 11,653.00 | 00:00:00 | | 2006-05-26 | 150,004,400 | 11,718.53 | 11,766.71 | 11,653.00 | 11,762.75 | 00:00:00 | | 2006-05-29 | 56,502,900 | 11,774.84 | 11,861.35 | 11,762.75 | 11,845.48 | 00:00:00 | | 2006-05-30 | 158,317,000 | 11,888.57 | 11,881.43 | 11,701.75 | 11,705.41 | 00:00:00 | | 2006-05-31 | 309,395,300 | 11,717.22 | 11,806.06 | 11,702.19 | 11,744.52 | 00:00:00 | | 2006-06-01 | 175,668,900 | 11,695.02 | 11,852.90 | 11,664.28 | 11,846.97 | 00:00:00 | | 2006-06-02 | 137,447,900 | 11,871.40 | 11,918.49 | 11,846.97 | 11,898.69 | 00:00:00 | | 2006-06-05 | 141,886,400 | 11,915.01 | 11,932.42 | 11,699.49 | 11,699.49 | 00:00:00 | | 2006-06-06 | 169,914,800 | 11,672.79 | 11,707.40 | 11,565.68 | 11,666.14 | 00:00:00 | | 2006-06-07 | 199,085,600 | 11,612.37 | 11,666.14 | 11,475.42 | 11,475.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
