|
 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 | | 2006-06-07 | 199,085,600 | 11,612.37 | 11,666.14 | 11,475.42 | 11,475.42 | 00:00:00 | | 2006-06-08 | 233,262,700 | 11,387.49 | 11,475.42 | 11,162.86 | 11,415.52 | 00:00:00 | | 2006-06-09 | 185,011,500 | 11,450.24 | 11,496.71 | 11,345.93 | 11,390.70 | 00:00:00 | | 2006-06-12 | 163,954,800 | 11,398.25 | 11,417.29 | 11,147.69 | 11,197.58 | 00:00:00 | | 2006-06-13 | 239,255,900 | 11,027.16 | 11,197.58 | 10,860.72 | 10,904.34 | 00:00:00 | | 2006-06-14 | 205,148,400 | 10,936.00 | 11,007.51 | 10,875.96 | 10,960.68 | 00:00:00 | | 2006-06-16 | 263,835,500 | 11,193.65 | 11,268.73 | 11,189.86 | 11,207.95 | 00:00:00 | | 2006-06-19 | 137,601,500 | 11,164.85 | 11,207.95 | 10,967.74 | 11,007.58 | 00:00:00 | | 2006-06-20 | 131,514,800 | 11,062.41 | 11,065.75 | 10,980.54 | 10,995.48 | 00:00:00 | | 2006-06-21 | 135,987,100 | 10,966.91 | 11,127.09 | 10,956.83 | 11,112.83 | 00:00:00 | | 2006-06-22 | 141,758,000 | 11,138.16 | 11,182.51 | 11,112.83 | 11,130.21 | 00:00:00 | | 2006-06-23 | 115,695,600 | 11,140.25 | 11,290.76 | 11,129.89 | 11,249.02 | 00:00:00 | | 2006-06-26 | 157,419,400 | 11,278.81 | 11,388.35 | 11,249.02 | 11,372.20 | 00:00:00 | | 2006-06-27 | 171,773,700 | 11,390.12 | 11,423.99 | 11,293.24 | 11,293.24 | 00:00:00 | | 2006-06-28 | 142,883,500 | 11,311.89 | 11,359.76 | 11,270.55 | 11,332.32 | 00:00:00 | | 2006-06-29 | 191,621,300 | 11,353.40 | 11,539.43 | 11,332.32 | 11,520.91 | 00:00:00 | | 2006-06-30 | 152,672,900 | 11,609.86 | 11,658.83 | 11,520.91 | 11,612.87 | 00:00:00 | | 2006-07-04 | 65,328,000 | 11,670.17 | 11,733.19 | 11,612.87 | 11,733.19 | 00:00:00 | | 2006-07-05 | 157,479,400 | 11,710.25 | 11,733.19 | 11,576.68 | 11,626.44 | 00:00:00 | | 2006-07-06 | 159,959,400 | 11,577.34 | 11,677.47 | 11,577.35 | 11,602.01 | 00:00:00 | | 2006-07-07 | 144,999,200 | 11,597.49 | 11,681.13 | 11,581.39 | 11,631.91 | 00:00:00 | | 2006-07-10 | 124,501,400 | 11,617.36 | 11,664.92 | 11,604.74 | 11,654.73 | 00:00:00 | | 2006-07-11 | 208,856,400 | 11,703.86 | 11,803.68 | 11,654.73 | 11,792.98 | 00:00:00 | | 2006-07-12 | 183,535,200 | 11,821.12 | 11,879.10 | 11,754.72 | 11,771.07 | 00:00:00 | | 2006-07-13 | 165,047,400 | 11,754.98 | 11,771.07 | 11,599.17 | 11,601.94 | 00:00:00 | | 2006-07-14 | 126,514,300 | 11,626.35 | 11,658.25 | 11,509.71 | 11,630.01 | 00:00:00 | | 2006-07-17 | 126,587,100 | 11,572.06 | 11,630.01 | 11,480.62 | 11,480.62 | 00:00:00 | | 2006-07-18 | 169,609,800 | 11,493.32 | 11,536.61 | 11,410.37 | 11,471.69 | 00:00:00 | | 2006-07-19 | 165,179,700 | 11,470.60 | 11,629.05 | 11,467.38 | 11,619.58 | 00:00:00 | | 2006-07-20 | 151,846,000 | 11,616.01 | 11,660.79 | 11,465.50 | 11,465.50 | 00:00:00 | | 2006-07-21 | 141,296,700 | 11,574.34 | 11,565.03 | 11,418.33 | 11,418.33 | 00:00:00 | | 2006-07-24 | 164,267,900 | 11,459.64 | 11,625.16 | 11,418.33 | 11,625.16 | 00:00:00 | | 2006-07-25 | 181,127,900 | 11,664.46 | 11,769.14 | 11,625.16 | 11,754.60 | 00:00:00 | | 2006-07-26 | 187,803,300 | 11,750.39 | 11,879.55 | 11,698.23 | 11,879.55 | 00:00:00 | | 2006-07-27 | 175,260,800 | 11,898.55 | 11,929.91 | 11,758.91 | 11,758.91 | 00:00:00 | | 2006-07-28 | 187,379,300 | 11,776.69 | 11,850.16 | 11,758.91 | 11,823.68 | 00:00:00 | | 2006-07-31 | 150,113,500 | 11,852.28 | 11,867.93 | 11,816.99 | 11,830.96 | 00:00:00 | | 2006-08-01 | 180,240,100 | 11,864.09 | 11,907.65 | 11,821.68 | 11,907.65 | 00:00:00 | | 2006-08-02 | 200,743,000 | 11,953.57 | 12,014.02 | 11,907.65 | 11,969.86 | 00:00:00 | | 2006-08-03 | 151,686,300 | 11,913.53 | 11,987.93 | 11,878.61 | 11,936.66 | 00:00:00 | | 2006-08-04 | 125,532,700 | 12,010.86 | 12,076.88 | 11,880.29 | 11,936.68 | 00:00:00 | | 2006-08-08 | 149,698,200 | 11,957.64 | 12,039.21 | 11,936.68 | 11,998.18 | 00:00:00 | | 2006-08-09 | 176,854,300 | 12,042.75 | 12,108.92 | 11,998.18 | 12,008.15 | 00:00:00 | | 2006-08-10 | 143,376,200 | 11,972.22 | 12,008.15 | 11,916.35 | 11,959.05 | 00:00:00 | | 2006-08-11 | 139,386,900 | 11,966.21 | 11,973.11 | 11,931.85 | 11,944.90 | 00:00:00 | | 2006-08-14 | 121,294,900 | 11,897.30 | 11,944.90 | 11,817.54 | 11,850.16 | 00:00:00 | | 2006-08-15 | 165,115,900 | 11,900.40 | 11,977.15 | 11,850.16 | 11,977.15 | 00:00:00 | | 2006-08-16 | 166,284,400 | 12,004.38 | 12,049.42 | 11,977.15 | 12,030.25 | 00:00:00 | | 2006-08-17 | 253,699,700 | 11,980.56 | 12,056.01 | 11,961.11 | 12,056.01 | 00:00:00 | | 2006-08-18 | 155,251,000 | 12,074.87 | 12,084.04 | 11,968.66 | 12,044.83 | 00:00:00 | | 2006-08-21 | 171,042,200 | 12,085.62 | 12,143.55 | 12,044.83 | 12,136.93 | 00:00:00 | | 2006-08-22 | 187,529,100 | 12,146.59 | 12,204.91 | 12,135.07 | 12,201.15 | 00:00:00 | | 2006-08-23 | 153,985,300 | 12,185.48 | 12,226.60 | 12,153.98 | 12,195.08 | 00:00:00 | | 2006-08-24 | 164,618,200 | 12,192.91 | 12,208.19 | 12,107.31 | 12,132.30 | 00:00:00 | | 2006-08-25 | 117,654,300 | 12,153.47 | 12,161.28 | 12,114.14 | 12,119.83 | 00:00:00 | | 2006-08-28 | 120,771,900 | 12,082.82 | 12,170.03 | 12,056.79 | 12,167.35 | 00:00:00 | | 2006-08-29 | 230,096,800 | 12,120.34 | 12,167.35 | 12,002.27 | 12,060.48 | 00:00:00 | | 2006-08-30 | 181,331,700 | 12,087.21 | 12,094.97 | 12,010.09 | 12,068.36 | 00:00:00 | | 2006-08-31 | 218,895,600 | 12,113.19 | 12,127.59 | 12,067.83 | 12,073.75 | 00:00:00 | | 2006-09-01 | 146,618,500 | 12,121.58 | 12,184.64 | 12,073.75 | 12,145.10 | 00:00:00 | | 2006-09-05 | 188,136,500 | 12,142.37 | 12,210.89 | 12,133.50 | 12,198.63 | 00:00:00 | | 2006-09-06 | 205,440,000 | 12,135.14 | 12,198.63 | 11,995.18 | 11,999.74 | 00:00:00 | | 2006-09-07 | 195,128,700 | 11,930.87 | 11,999.74 | 11,846.85 | 11,895.04 | 00:00:00 | | 2006-09-08 | 135,834,400 | 11,894.75 | 11,919.61 | 11,855.62 | 11,869.59 | 00:00:00 | | 2006-09-11 | 263,119,300 | 11,798.68 | 11,869.59 | 11,643.97 | 11,656.57 | 00:00:00 | | 2006-09-12 | 214,858,900 | 11,658.16 | 11,771.09 | 11,630.17 | 11,678.91 | 00:00:00 | | 2006-09-13 | 180,316,300 | 11,694.87 | 11,779.01 | 11,677.67 | 11,777.20 | 00:00:00 | | 2006-09-14 | 218,913,200 | 11,779.78 | 11,807.89 | 11,646.62 | 11,648.74 | 00:00:00 | | 2006-09-15 | 348,967,100 | 11,661.83 | 11,684.31 | 11,640.79 | 11,656.04 | 00:00:00 | | 2006-09-18 | 179,898,300 | 11,672.11 | 11,786.90 | 11,656.04 | 11,763.55 | 00:00:00 | | 2006-09-19 | 191,838,000 | 11,769.29 | 11,798.18 | 11,677.76 | 11,701.71 | 00:00:00 | | 2006-09-20 | 202,757,100 | 11,689.37 | 11,772.67 | 11,629.19 | 11,635.39 | 00:00:00 | | 2006-09-21 | 206,346,700 | 11,622.07 | 11,720.68 | 11,608.48 | 11,627.74 | 00:00:00 | | 2006-09-22 | 195,346,200 | 11,664.73 | 11,667.12 | 11,569.10 | 11,581.61 | 00:00:00 | | 2006-09-25 | 246,463,000 | 11,529.99 | 11,588.07 | 11,464.55 | 11,582.72 | 00:00:00 | | 2006-09-26 | 259,037,800 | 11,569.56 | 11,659.78 | 11,573.63 | 11,642.40 | 00:00:00 | | 2006-09-27 | 206,722,300 | 11,669.75 | 11,761.28 | 11,628.56 | 11,751.58 | 00:00:00 | | 2006-09-28 | 207,437,000 | 11,797.24 | 11,845.42 | 11,751.58 | 11,817.44 | 00:00:00 | | 2006-09-29 | 200,591,600 | 11,812.30 | 11,854.13 | 11,760.16 | 11,761.27 | 00:00:00 | | 2006-10-02 | 177,637,000 | 11,767.40 | 11,823.14 | 11,717.63 | 11,787.39 | 00:00:00 | | 2006-10-03 | 217,334,900 | 11,693.11 | 11,787.39 | 11,523.78 | 11,526.13 | 00:00:00 | | 2006-10-04 | 258,421,900 | 11,542.44 | 11,624.70 | 11,407.27 | 11,618.12 | 00:00:00 | | 2006-10-05 | 228,276,400 | 11,735.36 | 11,784.52 | 11,618.12 | 11,750.00 | 00:00:00 | | 2006-10-06 | 178,270,700 | 11,695.70 | 11,750.00 | 11,641.12 | 11,690.89 | 00:00:00 | | 2006-10-11 | 250,893,100 | 11,782.40 | 11,784.43 | 11,619.14 | 11,619.14 | 00:00:00 | | 2006-10-12 | 194,297,800 | 11,667.42 | 11,719.09 | 11,619.14 | 11,719.09 | 00:00:00 | | 2006-10-13 | 223,986,000 | 11,754.61 | 11,908.57 | 11,719.09 | 11,908.57 | 00:00:00 | | 2006-10-16 | 196,978,500 | 11,947.41 | 12,072.26 | 11,908.57 | 12,061.54 | 00:00:00 | | 2006-10-17 | 189,579,700 | 12,082.39 | 12,075.84 | 11,914.77 | 11,996.63 | 00:00:00 | | 2006-10-18 | 201,327,400 | 12,044.70 | 12,066.35 | 11,917.97 | 11,966.00 | 00:00:00 | | 2006-10-19 | 222,364,000 | 11,974.34 | 12,072.91 | 11,966.00 | 12,060.62 | 00:00:00 | | 2006-10-20 | 178,457,300 | 12,107.75 | 12,103.84 | 12,005.55 | 12,035.57 | 00:00:00 | | 2006-10-23 | 226,537,100 | 12,027.91 | 12,120.58 | 11,999.88 | 12,119.15 | 00:00:00 | | 2006-10-24 | 248,350,700 | 12,109.63 | 12,195.54 | 12,071.76 | 12,195.54 | 00:00:00 | | 2006-10-25 | 268,108,500 | 12,184.82 | 12,354.09 | 12,133.00 | 12,341.65 | 00:00:00 | | 2006-10-26 | 231,943,400 | 12,371.48 | 12,415.92 | 12,331.71 | 12,335.68 | 00:00:00 | | 2006-10-27 | 160,467,700 | 12,324.15 | 12,374.54 | 12,268.86 | 12,268.86 | 00:00:00 | | 2006-10-30 | 210,582,000 | 12,260.32 | 12,287.01 | 12,206.47 | 12,274.40 | 00:00:00 | | 2006-10-31 | 231,740,300 | 12,248.22 | 12,358.85 | 12,246.14 | 12,344.59 | 00:00:00 | | 2006-11-01 | 322,282,800 | 12,023.30 | 12,344.59 | 12,002.60 | 12,050.39 | 00:00:00 | | 2006-11-02 | 283,871,400 | 12,071.99 | 12,149.37 | 12,015.87 | 12,130.73 | 00:00:00 | | 2006-11-03 | 225,041,800 | 12,197.36 | 12,251.49 | 12,130.73 | 12,239.04 | 00:00:00 | | 2006-11-06 | 309,398,200 | 12,294.24 | 12,377.60 | 12,239.04 | 12,333.28 | 00:00:00 | | 2006-11-07 | 252,508,300 | 12,379.35 | 12,394.83 | 12,298.54 | 12,310.21 | 00:00:00 | | 2006-11-08 | 268,743,700 | 12,307.49 | 12,378.20 | 12,295.56 | 12,378.20 | 00:00:00 | | 2006-11-09 | 260,630,200 | 12,418.51 | 12,480.16 | 12,378.20 | 12,410.23 | 00:00:00 | | 2006-11-10 | 178,268,400 | 12,397.34 | 12,417.06 | 12,316.43 | 12,340.47 | 00:00:00 | | 2006-11-13 | 187,466,100 | 12,316.59 | 12,340.47 | 12,262.68 | 12,309.40 | 00:00:00 | | 2006-11-14 | 213,323,100 | 12,346.38 | 12,361.88 | 12,249.98 | 12,279.59 | 00:00:00 | | 2006-11-15 | 227,454,700 | 12,283.23 | 12,436.28 | 12,279.50 | 12,425.37 | 00:00:00 | | 2006-11-16 | 219,098,500 | 12,492.49 | 12,528.51 | 12,364.27 | 12,365.85 | 00:00:00 | | 2006-11-17 | 188,020,400 | 12,351.70 | 12,401.81 | 12,246.53 | 12,372.87 | 00:00:00 | | 2006-11-20 | 188,060,800 | 12,367.22 | 12,470.32 | 12,360.97 | 12,416.63 | 00:00:00 | | 2006-11-21 | 198,375,500 | 12,472.48 | 12,623.43 | 12,416.63 | 12,602.30 | 00:00:00 | | 2006-11-22 | 174,884,900 | 12,612.76 | 12,611.08 | 12,517.87 | 12,556.98 | 00:00:00 | | 2006-11-23 | 71,045,200 | 12,557.54 | 12,653.96 | 12,556.98 | 12,644.90 | 00:00:00 | | 2006-11-24 | 119,628,900 | 12,622.22 | 12,663.13 | 12,606.70 | 12,631.08 | 00:00:00 | | 2006-11-27 | 180,347,800 | 12,669.76 | 12,676.85 | 12,518.80 | 12,542.45 | 00:00:00 | | 2006-11-28 | 195,202,200 | 12,484.08 | 12,576.38 | 12,481.54 | 12,530.87 | 00:00:00 | | 2006-11-29 | 226,276,300 | 12,570.47 | 12,668.16 | 12,530.87 | 12,668.16 | 00:00:00 | | 2006-11-30 | 233,098,700 | 12,726.89 | 12,782.55 | 12,668.16 | 12,752.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
