|
 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 | | 2007-05-24 | 209,701,000 | 14,145.06 | 14,182.22 | 13,925.44 | 13,946.27 | 00:00:00 | | 2007-05-25 | 193,966,400 | 13,988.89 | 14,076.96 | 13,946.27 | 14,024.07 | 00:00:00 | | 2007-05-28 | 59,849,200 | 14,041.32 | 14,073.74 | 14,024.07 | 14,073.74 | 00:00:00 | | 2007-05-29 | 223,904,800 | 14,073.00 | 14,084.34 | 13,962.72 | 13,962.72 | 00:00:00 | | 2007-05-30 | 227,615,400 | 13,927.23 | 14,096.52 | 13,895.88 | 14,081.71 | 00:00:00 | | 2007-05-31 | 265,406,800 | 14,085.26 | 14,132.20 | 14,056.78 | 14,056.78 | 00:00:00 | | 2007-06-01 | 242,379,000 | 14,084.53 | 14,151.43 | 14,056.78 | 14,119.37 | 00:00:00 | | 2007-06-04 | 258,584,600 | 14,044.36 | 14,146.74 | 14,009.01 | 14,146.74 | 00:00:00 | | 2007-06-05 | 234,029,100 | 14,133.10 | 14,170.25 | 14,108.63 | 14,141.69 | 00:00:00 | | 2007-06-06 | 240,053,900 | 14,094.62 | 14,141.69 | 13,914.64 | 13,941.59 | 00:00:00 | | 2007-06-07 | 254,420,600 | 13,924.19 | 13,964.50 | 13,700.58 | 13,703.88 | 00:00:00 | | 2007-06-08 | 206,591,000 | 13,650.08 | 13,809.39 | 13,650.78 | 13,798.50 | 00:00:00 | | 2007-06-11 | 159,245,000 | 13,826.29 | 13,893.77 | 13,798.50 | 13,832.82 | 00:00:00 | | 2007-06-12 | 199,447,700 | 13,775.73 | 13,852.07 | 13,721.71 | 13,724.33 | 00:00:00 | | 2007-06-13 | 196,390,100 | 13,773.97 | 13,862.54 | 13,724.33 | 13,859.52 | 00:00:00 | | 2007-06-14 | 225,142,200 | 13,864.36 | 14,003.07 | 13,859.52 | 14,001.99 | 00:00:00 | | 2007-06-15 | 309,281,900 | 14,017.39 | 14,146.11 | 14,001.99 | 14,137.41 | 00:00:00 | | 2007-06-18 | 214,144,700 | 14,155.54 | 14,209.42 | 14,137.41 | 14,176.42 | 00:00:00 | | 2007-06-19 | 217,825,100 | 14,161.00 | 14,176.42 | 14,080.92 | 14,119.49 | 00:00:00 | | 2007-06-20 | 204,065,400 | 14,139.18 | 14,174.11 | 13,978.16 | 13,978.16 | 00:00:00 | | 2007-06-21 | 186,210,700 | 14,041.81 | 14,107.28 | 13,941.64 | 14,095.73 | 00:00:00 | | 2007-06-22 | 159,963,300 | 14,076.89 | 14,095.73 | 13,913.89 | 13,986.03 | 00:00:00 | | 2007-06-25 | 194,151,800 | 13,931.87 | 13,988.93 | 13,838.83 | 13,841.86 | 00:00:00 | | 2007-06-26 | 254,975,900 | 13,861.54 | 13,882.44 | 13,646.83 | 13,663.88 | 00:00:00 | | 2007-06-27 | 231,437,300 | 13,618.42 | 13,741.92 | 13,535.27 | 13,741.92 | 00:00:00 | | 2007-06-28 | 267,820,800 | 13,784.60 | 13,824.22 | 13,708.96 | 13,715.67 | 00:00:00 | | 2007-06-29 | 218,875,500 | 13,843.73 | 13,906.57 | 13,715.67 | 13,906.57 | 00:00:00 | | 2007-07-03 | 210,753,200 | 14,001.37 | 14,064.74 | 13,906.57 | 14,064.74 | 00:00:00 | | 2007-07-04 | 88,821,900 | 14,050.16 | 14,092.01 | 14,039.80 | 14,060.39 | 00:00:00 | | 2007-07-05 | 228,641,300 | 14,093.16 | 14,093.66 | 13,952.70 | 14,079.41 | 00:00:00 | | 2007-07-06 | 198,628,700 | 14,055.95 | 14,128.44 | 14,034.75 | 14,118.70 | 00:00:00 | | 2007-07-09 | 202,979,300 | 14,159.36 | 14,211.28 | 14,118.70 | 14,177.52 | 00:00:00 | | 2007-07-10 | 195,335,800 | 14,156.82 | 14,207.07 | 14,131.93 | 14,131.93 | 00:00:00 | | 2007-07-11 | 207,098,300 | 14,126.43 | 14,171.74 | 14,087.11 | 14,166.09 | 00:00:00 | | 2007-07-12 | 293,548,100 | 14,210.79 | 14,356.00 | 14,166.09 | 14,356.00 | 00:00:00 | | 2007-07-13 | 190,352,800 | 14,369.98 | 14,496.50 | 14,356.00 | 14,496.50 | 00:00:00 | | 2007-07-16 | 232,943,800 | 14,460.46 | 14,496.50 | 14,309.45 | 14,338.25 | 00:00:00 | | 2007-07-17 | 212,657,800 | 14,370.87 | 14,428.57 | 14,338.25 | 14,382.01 | 00:00:00 | | 2007-07-18 | 264,110,700 | 14,369.21 | 14,583.66 | 14,354.56 | 14,583.66 | 00:00:00 | | 2007-07-19 | 211,897,800 | 14,584.55 | 14,646.82 | 14,558.83 | 14,625.76 | 00:00:00 | | 2007-07-20 | 191,945,700 | 14,607.34 | 14,633.81 | 14,553.43 | 14,582.87 | 00:00:00 | | 2007-07-23 | 163,201,000 | 14,542.59 | 14,582.87 | 14,429.18 | 14,468.33 | 00:00:00 | | 2007-07-24 | 228,169,600 | 14,365.40 | 14,468.33 | 14,065.03 | 14,068.16 | 00:00:00 | | 2007-07-25 | 228,080,100 | 14,116.67 | 14,205.85 | 13,949.87 | 14,105.32 | 00:00:00 | | 2007-07-26 | 259,855,900 | 14,027.25 | 14,105.32 | 13,704.97 | 13,844.60 | 00:00:00 | | 2007-07-27 | 208,563,400 | 13,813.45 | 13,959.07 | 13,729.96 | 13,748.53 | 00:00:00 | | 2007-07-30 | 197,170,400 | 13,838.70 | 13,881.28 | 13,748.53 | 13,864.72 | 00:00:00 | | 2007-07-31 | 259,323,900 | 13,990.67 | 14,029.12 | 13,864.28 | 13,868.63 | 00:00:00 | | 2007-08-01 | 236,569,800 | 13,751.77 | 13,868.63 | 13,527.37 | 13,654.74 | 00:00:00 | | 2007-08-02 | 195,141,900 | 13,768.60 | 13,813.62 | 13,654.74 | 13,813.62 | 00:00:00 | | 2007-08-07 | 238,428,500 | 13,570.36 | 13,627.94 | 13,450.69 | 13,560.57 | 00:00:00 | | 2007-08-08 | 261,535,200 | 13,684.91 | 13,835.44 | 13,560.57 | 13,758.19 | 00:00:00 | | 2007-08-09 | 310,048,400 | 13,558.27 | 13,758.19 | 13,460.93 | 13,478.01 | 00:00:00 | | 2007-08-10 | 286,591,000 | 13,400.69 | 13,478.01 | 13,228.71 | 13,466.28 | 00:00:00 | | 2007-08-13 | 200,987,500 | 13,596.21 | 13,652.64 | 13,427.45 | 13,427.45 | 00:00:00 | | 2007-08-14 | 224,308,800 | 13,501.08 | 13,525.75 | 13,210.14 | 13,242.62 | 00:00:00 | | 2007-08-15 | 253,137,000 | 13,145.12 | 13,323.13 | 13,043.41 | 13,048.76 | 00:00:00 | | 2007-08-16 | 376,237,000 | 12,834.03 | 13,048.76 | 12,463.78 | 12,848.70 | 00:00:00 | | 2007-08-17 | 279,423,600 | 13,161.72 | 13,245.28 | 12,835.69 | 13,049.58 | 00:00:00 | | 2007-08-20 | 180,229,700 | 13,117.40 | 13,170.99 | 12,968.25 | 13,110.34 | 00:00:00 | | 2007-08-21 | 186,513,500 | 13,148.25 | 13,257.85 | 13,110.34 | 13,238.71 | 00:00:00 | | 2007-08-22 | 214,544,200 | 13,383.70 | 13,470.83 | 13,238.71 | 13,463.14 | 00:00:00 | | 2007-08-23 | 178,057,200 | 13,538.98 | 13,547.48 | 13,358.14 | 13,451.11 | 00:00:00 | | 2007-08-24 | 133,891,300 | 13,493.29 | 13,560.64 | 13,417.97 | 13,520.33 | 00:00:00 | | 2007-08-27 | 113,339,700 | 13,479.95 | 13,526.81 | 13,421.76 | 13,487.43 | 00:00:00 | | 2007-08-28 | 149,986,000 | 13,419.72 | 13,487.43 | 13,252.46 | 13,264.87 | 00:00:00 | | 2007-08-29 | 170,080,100 | 13,311.84 | 13,494.08 | 13,264.87 | 13,490.12 | 00:00:00 | | 2007-08-30 | 149,589,800 | 13,425.68 | 13,501.28 | 13,367.61 | 13,444.63 | 00:00:00 | | 2007-09-04 | 157,414,800 | 13,673.69 | 13,781.56 | 13,660.48 | 13,755.23 | 00:00:00 | | 2007-09-05 | 168,668,100 | 13,688.04 | 13,785.73 | 13,652.81 | 13,683.28 | 00:00:00 | | 2007-09-06 | 229,204,700 | 13,739.52 | 13,795.69 | 13,669.96 | 13,795.69 | 00:00:00 | | 2007-09-07 | 243,160,700 | 13,661.35 | 13,795.69 | 13,620.26 | 13,651.21 | 00:00:00 | | 2007-09-10 | 193,607,600 | 13,645.70 | 13,677.65 | 13,539.93 | 13,625.49 | 00:00:00 | | 2007-09-11 | 229,447,100 | 13,632.64 | 13,727.64 | 13,625.49 | 13,704.28 | 00:00:00 | | 2007-09-12 | 202,758,400 | 13,689.59 | 13,766.97 | 13,685.84 | 13,756.72 | 00:00:00 | | 2007-09-13 | 201,065,700 | 13,787.49 | 13,895.93 | 13,756.72 | 13,843.20 | 00:00:00 | | 2007-09-14 | 182,685,900 | 13,810.57 | 13,905.13 | 13,801.16 | 13,846.41 | 00:00:00 | | 2007-09-17 | 136,169,000 | 13,832.03 | 13,877.40 | 13,769.93 | 13,809.86 | 00:00:00 | | 2007-09-18 | 218,283,900 | 13,808.35 | 14,005.40 | 13,793.17 | 14,005.40 | 00:00:00 | | 2007-09-19 | 251,773,100 | 14,010.94 | 14,070.73 | 13,899.86 | 13,939.78 | 00:00:00 | | 2007-09-20 | 331,143,000 | 13,941.50 | 13,939.78 | 13,814.48 | 13,838.43 | 00:00:00 | | 2007-09-21 | 332,403,000 | 13,962.91 | 13,959.01 | 13,838.43 | 13,940.07 | 00:00:00 | | 2007-09-24 | 288,130,400 | 13,960.67 | 14,040.58 | 13,940.07 | 13,958.28 | 00:00:00 | | 2007-09-25 | 223,888,200 | 13,889.03 | 13,999.01 | 13,874.34 | 13,997.62 | 00:00:00 | | 2007-09-26 | 225,928,800 | 14,061.36 | 14,080.25 | 13,975.58 | 14,034.97 | 00:00:00 | | 2007-09-27 | 195,028,700 | 14,130.00 | 14,139.55 | 14,034.97 | 14,129.73 | 00:00:00 | | 2007-09-28 | 215,798,100 | 14,138.29 | 14,167.32 | 14,081.15 | 14,098.89 | 00:00:00 | | 2007-10-01 | 186,569,500 | 14,113.13 | 14,214.71 | 14,098.89 | 14,200.58 | 00:00:00 | | 2007-10-02 | 233,912,300 | 14,141.42 | 14,200.58 | 14,061.25 | 14,152.73 | 00:00:00 | | 2007-10-03 | 204,685,600 | 14,145.18 | 14,180.68 | 14,016.88 | 14,020.85 | 00:00:00 | | 2007-10-04 | 207,789,100 | 14,059.30 | 14,125.11 | 14,015.90 | 14,125.11 | 00:00:00 | | 2007-10-09 | 297,421,500 | 14,284.65 | 14,285.34 | 14,186.17 | 14,262.19 | 00:00:00 | | 2007-10-10 | 295,092,100 | 14,268.16 | 14,306.71 | 14,190.10 | 14,276.19 | 00:00:00 | | 2007-10-11 | 337,402,200 | 14,356.97 | 14,407.92 | 14,161.61 | 14,229.44 | 00:00:00 | | 2007-10-12 | 230,272,900 | 14,267.38 | 14,307.27 | 14,212.07 | 14,295.86 | 00:00:00 | | 2007-10-15 | 265,735,300 | 14,358.19 | 14,360.67 | 14,196.25 | 14,231.28 | 00:00:00 | | 2007-10-16 | 242,588,800 | 14,205.54 | 14,231.28 | 14,117.43 | 14,153.03 | 00:00:00 | | 2007-10-17 | 232,740,100 | 14,250.64 | 14,254.15 | 14,116.95 | 14,219.50 | 00:00:00 | | 2007-10-18 | 232,320,400 | 14,191.86 | 14,335.92 | 14,195.30 | 14,332.03 | 00:00:00 | | 2007-10-19 | 233,144,300 | 14,231.91 | 14,332.03 | 13,992.03 | 14,001.66 | 00:00:00 | | 2007-10-22 | 141,783,700 | 13,874.68 | 14,027.12 | 13,869.13 | 13,987.46 | 00:00:00 | | 2007-10-23 | 216,362,000 | 14,030.40 | 14,102.85 | 13,977.95 | 14,087.49 | 00:00:00 | | 2007-10-24 | 149,025,600 | 14,065.39 | 14,107.69 | 13,933.73 | 14,003.85 | 00:00:00 | | 2007-10-25 | 206,927,400 | 14,153.05 | 14,175.65 | 14,059.55 | 14,124.94 | 00:00:00 | | 2007-10-26 | 249,226,400 | 14,154.55 | 14,296.43 | 14,124.94 | 14,296.43 | 00:00:00 | | 2007-10-29 | 252,244,800 | 14,351.92 | 14,431.37 | 14,296.43 | 14,427.35 | 00:00:00 | | 2007-10-30 | 209,988,200 | 14,356.82 | 14,427.35 | 14,290.70 | 14,312.08 | 00:00:00 | | 2007-10-31 | 422,721,600 | 14,384.43 | 14,625.00 | 14,312.08 | 14,625.00 | 00:00:00 | | 2007-11-01 | 265,709,500 | 14,485.67 | 14,625.00 | 14,345.97 | 14,372.54 | 00:00:00 | | 2007-11-02 | 246,736,400 | 14,427.59 | 14,422.70 | 14,216.72 | 14,363.88 | 00:00:00 | | 2007-11-05 | 188,249,400 | 14,214.08 | 14,363.88 | 14,158.84 | 14,273.37 | 00:00:00 | | 2007-11-06 | 259,325,100 | 14,385.41 | 14,391.71 | 14,273.37 | 14,370.56 | 00:00:00 | | 2007-11-07 | 276,431,800 | 14,342.49 | 14,370.56 | 14,117.23 | 14,118.18 | 00:00:00 | | 2007-11-08 | 279,329,000 | 14,166.15 | 14,214.14 | 13,881.78 | 14,128.59 | 00:00:00 | | 2007-11-09 | 236,532,600 | 13,972.94 | 14,128.59 | 13,840.26 | 13,869.82 | 00:00:00 | | 2007-11-12 | 217,173,000 | 13,819.01 | 13,869.82 | 13,589.98 | 13,604.96 | 00:00:00 | | 2007-11-13 | 227,886,000 | 13,742.89 | 13,753.08 | 13,579.79 | 13,705.14 | 00:00:00 | | 2007-11-14 | 226,803,100 | 13,873.07 | 13,878.06 | 13,705.14 | 13,774.54 | 00:00:00 | | 2007-11-15 | 228,564,700 | 13,692.12 | 13,774.54 | 13,450.75 | 13,524.43 | 00:00:00 | | 2007-11-16 | 201,214,500 | 13,565.07 | 13,576.42 | 13,450.77 | 13,530.36 | 00:00:00 | | 2007-11-19 | 202,189,200 | 13,521.05 | 13,536.84 | 13,310.42 | 13,348.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
