|
 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 | | 2006-11-30 | 233,098,700 | 12,726.89 | 12,782.55 | 12,668.16 | 12,752.38 | 00:00:00 | | 2006-12-01 | 164,871,900 | 12,757.40 | 12,766.29 | 12,665.91 | 12,754.75 | 00:00:00 | | 2006-12-04 | 167,445,500 | 12,767.36 | 12,852.92 | 12,754.75 | 12,848.67 | 00:00:00 | | 2006-12-05 | 186,833,600 | 12,856.18 | 12,927.35 | 12,831.98 | 12,895.90 | 00:00:00 | | 2006-12-06 | 227,151,300 | 12,878.07 | 12,951.14 | 12,879.74 | 12,889.84 | 00:00:00 | | 2006-12-07 | 167,331,900 | 12,910.77 | 12,940.17 | 12,853.67 | 12,915.72 | 00:00:00 | | 2006-12-08 | 165,517,500 | 12,948.55 | 12,962.84 | 12,879.48 | 12,899.58 | 00:00:00 | | 2006-12-11 | 160,981,300 | 12,885.28 | 12,927.92 | 12,865.11 | 12,878.18 | 00:00:00 | | 2006-12-12 | 188,801,200 | 12,896.94 | 12,897.76 | 12,832.25 | 12,858.48 | 00:00:00 | | 2006-12-13 | 186,954,000 | 12,891.76 | 12,918.36 | 12,855.80 | 12,910.32 | 00:00:00 | | 2006-12-14 | 191,490,700 | 12,909.22 | 13,033.52 | 12,902.09 | 13,021.77 | 00:00:00 | | 2006-12-15 | 276,049,600 | 13,053.19 | 13,042.77 | 12,866.27 | 12,866.27 | 00:00:00 | | 2006-12-18 | 175,262,600 | 12,873.39 | 12,931.05 | 12,764.47 | 12,785.20 | 00:00:00 | | 2006-12-19 | 168,186,300 | 12,751.03 | 12,825.02 | 12,718.18 | 12,781.54 | 00:00:00 | | 2006-12-20 | 167,280,400 | 12,761.09 | 12,859.86 | 12,753.09 | 12,782.99 | 00:00:00 | | 2006-12-21 | 156,818,800 | 12,808.22 | 12,813.90 | 12,696.43 | 12,737.21 | 00:00:00 | | 2006-12-22 | 89,942,200 | 12,753.08 | 12,750.09 | 12,699.52 | 12,718.17 | 00:00:00 | | 2006-12-27 | 79,763,000 | 12,754.90 | 12,860.99 | 12,718.17 | 12,852.59 | 00:00:00 | | 2006-12-28 | 96,050,100 | 12,846.87 | 12,919.20 | 12,847.56 | 12,909.54 | 00:00:00 | | 2006-12-29 | 72,090,000 | 12,873.83 | 12,942.55 | 12,873.30 | 12,908.39 | 00:00:00 | | 2007-01-02 | 60,857,400 | 12,924.53 | 12,989.57 | 12,908.39 | 12,923.66 | 00:00:00 | | 2007-01-03 | 199,791,400 | 12,919.21 | 12,926.44 | 12,672.79 | 12,701.44 | 00:00:00 | | 2007-01-04 | 247,371,600 | 12,679.15 | 12,701.44 | 12,519.40 | 12,553.60 | 00:00:00 | | 2007-01-05 | 201,713,900 | 12,517.64 | 12,553.60 | 12,439.30 | 12,477.97 | 00:00:00 | | 2007-01-08 | 172,708,200 | 12,558.29 | 12,617.28 | 12,477.97 | 12,553.09 | 00:00:00 | | 2007-01-09 | 207,620,800 | 12,496.75 | 12,553.09 | 12,412.76 | 12,467.99 | 00:00:00 | | 2007-01-10 | 196,377,200 | 12,461.21 | 12,474.16 | 12,412.55 | 12,457.55 | 00:00:00 | | 2007-01-11 | 213,038,300 | 12,454.97 | 12,594.09 | 12,453.13 | 12,519.90 | 00:00:00 | | 2007-01-12 | 186,501,500 | 12,565.16 | 12,702.93 | 12,519.90 | 12,678.81 | 00:00:00 | | 2007-01-15 | 75,247,400 | 12,714.67 | 12,776.40 | 12,678.81 | 12,755.36 | 00:00:00 | | 2007-01-16 | 186,471,100 | 12,708.19 | 12,760.22 | 12,679.59 | 12,720.32 | 00:00:00 | | 2007-01-17 | 193,312,500 | 12,705.71 | 12,751.16 | 12,651.37 | 12,730.41 | 00:00:00 | | 2007-01-18 | 202,792,000 | 12,762.44 | 12,795.94 | 12,629.66 | 12,640.68 | 00:00:00 | | 2007-01-19 | 184,046,200 | 12,638.68 | 12,751.60 | 12,637.53 | 12,718.99 | 00:00:00 | | 2007-01-22 | 161,886,800 | 12,779.33 | 12,790.60 | 12,696.18 | 12,705.77 | 00:00:00 | | 2007-01-23 | 220,488,600 | 12,765.52 | 12,910.87 | 12,705.77 | 12,910.87 | 00:00:00 | | 2007-01-24 | 196,440,200 | 12,875.78 | 13,030.13 | 12,880.14 | 13,010.73 | 00:00:00 | | 2007-01-25 | 221,637,500 | 13,038.24 | 13,046.60 | 12,921.80 | 12,927.28 | 00:00:00 | | 2007-01-26 | 154,449,000 | 12,976.20 | 13,006.83 | 12,927.28 | 12,979.26 | 00:00:00 | | 2007-01-29 | 216,575,300 | 12,988.68 | 13,025.04 | 12,926.02 | 12,945.96 | 00:00:00 | | 2007-01-30 | 229,124,000 | 12,951.92 | 13,034.17 | 12,924.36 | 13,014.60 | 00:00:00 | | 2007-01-31 | 221,977,700 | 12,967.02 | 13,074.12 | 12,970.52 | 13,034.12 | 00:00:00 | | 2007-02-01 | 220,033,300 | 13,090.74 | 13,178.91 | 13,034.12 | 13,144.74 | 00:00:00 | | 2007-02-02 | 187,389,700 | 13,177.66 | 13,177.78 | 13,102.45 | 13,111.57 | 00:00:00 | | 2007-02-05 | 140,378,600 | 13,144.93 | 13,176.99 | 13,111.57 | 13,166.69 | 00:00:00 | | 2007-02-06 | 174,213,000 | 13,204.03 | 13,222.35 | 13,158.36 | 13,183.33 | 00:00:00 | | 2007-02-07 | 194,201,100 | 13,210.57 | 13,237.74 | 13,108.23 | 13,142.25 | 00:00:00 | | 2007-02-08 | 199,769,200 | 13,138.94 | 13,185.12 | 13,095.55 | 13,184.30 | 00:00:00 | | 2007-02-09 | 201,590,600 | 13,177.49 | 13,209.29 | 13,069.84 | 13,083.95 | 00:00:00 | | 2007-02-12 | 157,700,800 | 13,100.58 | 13,128.84 | 13,018.64 | 13,040.54 | 00:00:00 | | 2007-02-13 | 191,164,900 | 13,068.13 | 13,171.76 | 13,040.54 | 13,171.76 | 00:00:00 | | 2007-02-14 | 195,645,300 | 13,209.54 | 13,258.75 | 13,171.76 | 13,204.46 | 00:00:00 | | 2007-02-15 | 223,171,500 | 13,218.27 | 13,294.25 | 13,204.46 | 13,288.16 | 00:00:00 | | 2007-02-16 | 208,040,000 | 13,310.10 | 13,325.13 | 13,279.18 | 13,311.95 | 00:00:00 | | 2007-02-19 | 86,850,200 | 13,314.01 | 13,323.78 | 13,281.83 | 13,291.55 | 00:00:00 | | 2007-02-20 | 206,971,500 | 13,220.68 | 13,322.66 | 13,200.68 | 13,319.65 | 00:00:00 | | 2007-02-21 | 239,685,200 | 13,309.46 | 13,331.57 | 13,238.19 | 13,330.28 | 00:00:00 | | 2007-02-22 | 198,729,400 | 13,373.25 | 13,377.76 | 13,248.41 | 13,317.98 | 00:00:00 | | 2007-02-23 | 171,308,000 | 13,364.87 | 13,376.31 | 13,317.98 | 13,343.53 | 00:00:00 | | 2007-02-26 | 197,053,300 | 13,406.15 | 13,433.01 | 13,343.53 | 13,404.46 | 00:00:00 | | 2007-02-27 | 249,326,400 | 13,259.30 | 13,404.46 | 12,947.94 | 13,040.11 | 00:00:00 | | 2007-02-28 | 218,005,000 | 13,048.98 | 13,086.08 | 12,951.68 | 13,045.02 | 00:00:00 | | 2007-03-01 | 212,759,300 | 12,919.95 | 13,045.02 | 12,794.86 | 12,981.13 | 00:00:00 | | 2007-03-02 | 232,959,700 | 12,930.25 | 13,024.89 | 12,857.00 | 12,863.27 | 00:00:00 | | 2007-03-05 | 202,800,500 | 12,691.47 | 12,863.27 | 12,674.66 | 12,711.25 | 00:00:00 | | 2007-03-06 | 213,557,300 | 12,831.67 | 12,885.99 | 12,711.25 | 12,868.19 | 00:00:00 | | 2007-03-07 | 186,820,800 | 12,891.93 | 13,016.58 | 12,868.19 | 12,989.61 | 00:00:00 | | 2007-03-08 | 188,968,400 | 13,030.56 | 13,102.30 | 12,989.61 | 13,050.97 | 00:00:00 | | 2007-03-09 | 152,614,600 | 13,050.74 | 13,102.43 | 13,026.74 | 13,057.37 | 00:00:00 | | 2007-03-12 | 151,876,400 | 13,032.55 | 13,065.15 | 13,004.05 | 13,065.15 | 00:00:00 | | 2007-03-13 | 175,190,600 | 13,042.17 | 13,095.54 | 12,804.49 | 12,809.60 | 00:00:00 | | 2007-03-14 | 199,023,500 | 12,776.21 | 12,842.50 | 12,661.52 | 12,808.73 | 00:00:00 | | 2007-03-15 | 168,906,900 | 12,859.81 | 12,901.40 | 12,808.73 | 12,874.32 | 00:00:00 | | 2007-03-16 | 253,309,200 | 12,873.54 | 12,932.94 | 12,813.99 | 12,829.68 | 00:00:00 | | 2007-03-19 | 155,104,400 | 12,894.74 | 13,025.73 | 12,829.68 | 13,011.74 | 00:00:00 | | 2007-03-20 | 153,814,100 | 13,012.51 | 13,045.81 | 12,975.15 | 12,977.41 | 00:00:00 | | 2007-03-21 | 185,137,400 | 12,985.03 | 13,155.55 | 12,977.41 | 13,155.55 | 00:00:00 | | 2007-03-22 | 229,223,500 | 13,190.55 | 13,231.57 | 13,135.83 | 13,139.64 | 00:00:00 | | 2007-03-23 | 189,586,500 | 13,152.37 | 13,237.66 | 13,139.64 | 13,237.66 | 00:00:00 | | 2007-03-26 | 222,152,400 | 13,306.15 | 13,308.11 | 13,216.27 | 13,302.88 | 00:00:00 | | 2007-03-27 | 176,646,600 | 13,254.22 | 13,302.88 | 13,203.09 | 13,218.76 | 00:00:00 | | 2007-03-28 | 225,507,400 | 13,216.45 | 13,247.56 | 13,182.48 | 13,197.15 | 00:00:00 | | 2007-03-29 | 193,218,300 | 13,275.25 | 13,299.47 | 13,197.15 | 13,258.02 | 00:00:00 | | 2007-03-30 | 202,292,000 | 13,229.10 | 13,258.02 | 13,143.05 | 13,165.50 | 00:00:00 | | 2007-04-02 | 145,315,400 | 13,185.32 | 13,268.55 | 13,165.50 | 13,265.80 | 00:00:00 | | 2007-04-03 | 208,472,600 | 13,275.08 | 13,383.58 | 13,254.14 | 13,361.23 | 00:00:00 | | 2007-04-04 | 222,440,400 | 13,367.90 | 13,448.31 | 13,322.16 | 13,448.31 | 00:00:00 | | 2007-04-05 | 165,520,400 | 13,445.31 | 13,460.25 | 13,425.02 | 13,425.02 | 00:00:00 | | 2007-04-09 | 132,136,800 | 13,459.40 | 13,519.09 | 13,425.02 | 13,482.33 | 00:00:00 | | 2007-04-10 | 225,567,800 | 13,518.43 | 13,513.37 | 13,429.05 | 13,431.30 | 00:00:00 | | 2007-04-11 | 241,546,100 | 13,447.72 | 13,474.57 | 13,398.21 | 13,400.99 | 00:00:00 | | 2007-04-12 | 197,813,300 | 13,396.54 | 13,502.41 | 13,359.03 | 13,499.65 | 00:00:00 | | 2007-04-13 | 203,283,900 | 13,509.69 | 13,581.27 | 13,491.87 | 13,578.62 | 00:00:00 | | 2007-04-16 | 205,978,500 | 13,599.75 | 13,667.12 | 13,578.62 | 13,659.98 | 00:00:00 | | 2007-04-17 | 226,247,100 | 13,712.20 | 13,711.95 | 13,630.33 | 13,657.95 | 00:00:00 | | 2007-04-18 | 183,662,900 | 13,612.66 | 13,713.14 | 13,617.18 | 13,711.96 | 00:00:00 | | 2007-04-19 | 185,490,900 | 13,582.46 | 13,711.96 | 13,538.98 | 13,574.70 | 00:00:00 | | 2007-04-20 | 348,114,800 | 13,666.14 | 13,673.61 | 13,574.70 | 13,664.71 | 00:00:00 | | 2007-04-23 | 169,162,000 | 13,639.05 | 13,683.96 | 13,605.56 | 13,628.97 | 00:00:00 | | 2007-04-24 | 198,853,800 | 13,607.41 | 13,656.47 | 13,572.07 | 13,590.33 | 00:00:00 | | 2007-04-25 | 198,452,100 | 13,610.01 | 13,675.30 | 13,589.97 | 13,672.85 | 00:00:00 | | 2007-04-26 | 198,615,100 | 13,628.80 | 13,672.85 | 13,597.52 | 13,597.52 | 00:00:00 | | 2007-04-27 | 204,154,300 | 13,524.81 | 13,632.10 | 13,507.35 | 13,632.01 | 00:00:00 | | 2007-04-30 | 189,737,900 | 13,617.04 | 13,632.01 | 13,416.68 | 13,416.68 | 00:00:00 | | 2007-05-01 | 222,947,900 | 13,430.18 | 13,447.50 | 13,305.08 | 13,406.33 | 00:00:00 | | 2007-05-02 | 262,613,200 | 13,385.11 | 13,598.26 | 13,363.36 | 13,578.74 | 00:00:00 | | 2007-05-03 | 262,884,400 | 13,639.87 | 13,687.00 | 13,578.74 | 13,687.00 | 00:00:00 | | 2007-05-04 | 258,206,600 | 13,729.50 | 13,808.81 | 13,687.00 | 13,769.89 | 00:00:00 | | 2007-05-07 | 217,697,700 | 13,844.16 | 13,896.94 | 13,769.89 | 13,865.51 | 00:00:00 | | 2007-05-08 | 240,391,200 | 13,856.94 | 13,915.36 | 13,793.17 | 13,915.36 | 00:00:00 | | 2007-05-09 | 258,611,600 | 13,890.70 | 13,950.89 | 13,847.46 | 13,895.16 | 00:00:00 | | 2007-05-10 | 223,108,100 | 13,875.08 | 13,925.48 | 13,819.91 | 13,853.13 | 00:00:00 | | 2007-05-11 | 205,220,100 | 13,852.21 | 14,009.30 | 13,851.87 | 14,003.82 | 00:00:00 | | 2007-05-14 | 168,247,700 | 13,980.01 | 14,003.82 | 13,893.55 | 13,903.28 | 00:00:00 | | 2007-05-15 | 211,509,200 | 13,913.73 | 13,979.10 | 13,883.62 | 13,934.64 | 00:00:00 | | 2007-05-16 | 209,769,900 | 13,927.54 | 14,026.58 | 13,923.08 | 14,025.03 | 00:00:00 | | 2007-05-17 | 211,902,000 | 14,011.05 | 14,100.71 | 13,946.25 | 14,100.71 | 00:00:00 | | 2007-05-18 | 181,981,500 | 14,112.95 | 14,111.49 | 14,055.36 | 14,105.34 | 00:00:00 | | 2007-05-22 | 210,447,500 | 14,129.20 | 14,161.94 | 14,098.56 | 14,112.19 | 00:00:00 | | 2007-05-23 | 264,423,200 | 14,173.76 | 14,216.21 | 14,112.19 | 14,142.51 | 00:00:00 | | 2007-05-24 | 209,701,000 | 14,145.06 | 14,182.22 | 13,925.44 | 13,946.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
