|
 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 | | 2007-11-19 | 202,189,200 | 13,521.05 | 13,536.84 | 13,310.42 | 13,348.24 | 00:00:00 | | 2007-11-21 | 216,490,400 | 13,370.50 | 13,459.77 | 13,264.48 | 13,280.58 | 00:00:00 | | 2007-11-22 | 86,181,900 | 13,290.80 | 13,381.00 | 13,269.14 | 13,381.00 | 00:00:00 | | 2007-11-23 | 188,029,100 | 13,403.10 | 13,490.83 | 13,381.00 | 13,467.20 | 00:00:00 | | 2007-11-26 | 219,871,500 | 13,501.10 | 13,552.68 | 13,309.29 | 13,321.05 | 00:00:00 | | 2007-11-27 | 245,634,500 | 13,268.68 | 13,374.80 | 13,190.13 | 13,369.12 | 00:00:00 | | 2007-11-28 | 265,412,500 | 13,422.26 | 13,637.89 | 13,369.12 | 13,632.15 | 00:00:00 | | 2007-11-29 | 240,803,900 | 13,638.42 | 13,679.26 | 13,585.89 | 13,663.89 | 00:00:00 | | 2007-11-30 | 294,043,700 | 13,705.25 | 13,785.48 | 13,610.48 | 13,689.12 | 00:00:00 | | 2007-12-03 | 198,374,600 | 13,671.55 | 13,718.15 | 13,635.03 | 13,657.17 | 00:00:00 | | 2007-12-04 | 230,717,600 | 13,664.48 | 13,667.98 | 13,568.45 | 13,579.62 | 00:00:00 | | 2007-12-05 | 290,440,700 | 13,662.37 | 13,769.39 | 13,579.62 | 13,734.54 | 00:00:00 | | 2007-12-06 | 244,332,800 | 13,753.66 | 13,850.80 | 13,706.13 | 13,849.80 | 00:00:00 | | 2007-12-07 | 199,115,200 | 13,896.79 | 13,897.94 | 13,826.44 | 13,862.97 | 00:00:00 | | 2007-12-10 | 191,317,700 | 13,915.75 | 13,988.48 | 13,862.97 | 13,940.36 | 00:00:00 | | 2007-12-11 | 223,172,400 | 13,963.37 | 14,027.22 | 13,722.57 | 13,723.71 | 00:00:00 | | 2007-12-12 | 201,438,100 | 13,906.20 | 13,942.04 | 13,723.71 | 13,809.38 | 00:00:00 | | 2007-12-13 | 199,186,500 | 13,677.10 | 13,809.38 | 13,626.41 | 13,747.25 | 00:00:00 | | 2007-12-14 | 181,766,900 | 13,689.28 | 13,747.25 | 13,636.89 | 13,674.23 | 00:00:00 | | 2007-12-17 | 208,912,400 | 13,587.97 | 13,674.23 | 13,376.26 | 13,387.11 | 00:00:00 | | 2007-12-18 | 220,468,400 | 13,534.46 | 13,535.93 | 13,295.59 | 13,358.07 | 00:00:00 | | 2007-12-19 | 180,994,900 | 13,368.92 | 13,492.70 | 13,358.07 | 13,389.82 | 00:00:00 | | 2007-12-20 | 180,319,900 | 13,456.73 | 13,468.36 | 13,350.24 | 13,407.01 | 00:00:00 | | 2007-12-21 | 307,809,100 | 13,348.68 | 13,603.31 | 13,348.36 | 13,596.09 | 00:00:00 | | 2007-12-24 | 57,123,400 | 13,608.46 | 13,694.84 | 13,596.09 | 13,694.84 | 00:00:00 | | 2007-12-27 | 101,611,500 | 13,686.55 | 13,738.56 | 13,666.38 | 13,675.57 | 00:00:00 | | 2007-12-28 | 88,693,300 | 13,695.31 | 13,822.30 | 13,675.57 | 13,821.34 | 00:00:00 | | 2007-12-31 | 82,166,700 | 13,816.26 | 13,864.91 | 13,788.18 | 13,833.06 | 00:00:00 | | 2008-01-02 | 148,683,700 | 13,907.73 | 13,945.35 | 13,833.06 | 13,926.76 | 00:00:00 | | 2008-01-03 | 193,893,700 | 13,906.78 | 14,037.67 | 13,877.33 | 13,978.20 | 00:00:00 | | 2008-01-04 | 169,909,600 | 13,874.97 | 13,978.20 | 13,769.06 | 13,778.58 | 00:00:00 | | 2008-01-07 | 195,406,300 | 13,781.87 | 13,839.65 | 13,569.65 | 13,618.87 | 00:00:00 | | 2008-01-08 | 235,676,000 | 13,749.03 | 13,771.16 | 13,521.80 | 13,541.75 | 00:00:00 | | 2008-01-09 | 246,848,500 | 13,528.33 | 13,586.61 | 13,414.06 | 13,579.94 | 00:00:00 | | 2008-01-10 | 240,158,400 | 13,501.26 | 13,683.92 | 13,436.97 | 13,642.65 | 00:00:00 | | 2008-01-11 | 236,679,500 | 13,586.98 | 13,679.46 | 13,568.26 | 13,632.57 | 00:00:00 | | 2008-01-14 | 208,295,200 | 13,729.46 | 13,734.38 | 13,632.56 | 13,698.28 | 00:00:00 | | 2008-01-15 | 263,789,600 | 13,580.81 | 13,698.28 | 13,314.55 | 13,316.78 | 00:00:00 | | 2008-01-16 | 289,472,300 | 13,177.70 | 13,316.81 | 12,989.15 | 13,074.86 | 00:00:00 | | 2008-01-17 | 262,736,600 | 13,154.86 | 13,209.28 | 12,766.09 | 12,795.63 | 00:00:00 | | 2008-01-18 | 262,413,200 | 12,897.84 | 12,962.49 | 12,598.43 | 12,737.12 | 00:00:00 | | 2008-01-21 | 170,828,500 | 12,249.06 | 12,737.80 | 12,119.88 | 12,132.13 | 00:00:00 | | 2008-01-22 | 332,059,600 | 11,982.89 | 12,640.89 | 12,011.68 | 12,640.88 | 00:00:00 | | 2008-01-23 | 300,982,500 | 12,415.51 | 12,681.95 | 12,216.79 | 12,657.40 | 00:00:00 | | 2008-01-24 | 292,327,100 | 12,936.00 | 12,974.12 | 12,657.34 | 12,907.27 | 00:00:00 | | 2008-01-25 | 281,087,400 | 13,171.33 | 13,157.67 | 12,837.93 | 12,894.83 | 00:00:00 | | 2008-01-28 | 202,346,000 | 12,891.49 | 12,989.71 | 12,774.75 | 12,986.90 | 00:00:00 | | 2008-01-29 | 200,174,200 | 13,037.85 | 13,069.16 | 12,972.87 | 13,046.43 | 00:00:00 | | 2008-01-30 | 224,484,600 | 13,033.00 | 13,135.64 | 12,946.13 | 12,998.21 | 00:00:00 | | 2008-01-31 | 288,015,600 | 12,887.42 | 13,176.62 | 12,817.74 | 13,155.10 | 00:00:00 | | 2008-02-01 | 335,260,300 | 13,202.58 | 13,331.08 | 13,155.10 | 13,318.37 | 00:00:00 | | 2008-02-04 | 210,055,300 | 13,338.23 | 13,351.73 | 13,234.71 | 13,258.16 | 00:00:00 | | 2008-02-05 | 206,920,300 | 13,169.14 | 13,258.16 | 12,931.95 | 12,931.95 | 00:00:00 | | 2008-02-06 | 180,121,800 | 13,064.85 | 13,067.31 | 12,838.26 | 12,867.20 | 00:00:00 | | 2008-02-07 | 194,629,900 | 12,832.25 | 12,980.41 | 12,747.61 | 12,925.37 | 00:00:00 | | 2008-02-08 | 202,230,200 | 12,890.59 | 13,016.45 | 12,894.65 | 12,989.34 | 00:00:00 | | 2008-02-11 | 180,305,500 | 13,051.94 | 13,139.27 | 12,928.68 | 13,130.92 | 00:00:00 | | 2008-02-12 | 204,573,300 | 13,141.82 | 13,219.17 | 13,036.49 | 13,087.38 | 00:00:00 | | 2008-02-13 | 206,388,900 | 13,141.39 | 13,282.30 | 13,087.38 | 13,282.30 | 00:00:00 | | 2008-02-14 | 217,019,900 | 13,350.78 | 13,346.54 | 13,204.50 | 13,208.03 | 00:00:00 | | 2008-02-15 | 182,057,200 | 13,223.80 | 13,227.64 | 13,106.97 | 13,226.76 | 00:00:00 | | 2008-02-19 | 240,136,900 | 13,399.39 | 13,480.62 | 13,226.76 | 13,447.74 | 00:00:00 | | 2008-02-20 | 221,030,300 | 13,339.24 | 13,566.02 | 13,331.87 | 13,551.69 | 00:00:00 | | 2008-02-21 | 274,898,900 | 13,669.94 | 13,657.24 | 13,489.82 | 13,509.55 | 00:00:00 | | 2008-02-22 | 219,595,200 | 13,564.31 | 13,603.41 | 13,395.32 | 13,585.93 | 00:00:00 | | 2008-02-25 | 191,256,600 | 13,559.97 | 13,728.45 | 13,527.43 | 13,697.45 | 00:00:00 | | 2008-02-26 | 241,199,100 | 13,639.82 | 13,846.82 | 13,634.54 | 13,797.01 | 00:00:00 | | 2008-02-27 | 259,073,700 | 13,741.77 | 13,851.68 | 13,732.95 | 13,778.38 | 00:00:00 | | 2008-02-28 | 286,854,400 | 13,773.72 | 13,891.78 | 13,738.27 | 13,873.89 | 00:00:00 | | 2008-02-29 | 252,219,700 | 13,804.13 | 13,873.89 | 13,546.92 | 13,582.69 | 00:00:00 | | 2008-03-03 | 220,826,800 | 13,622.46 | 13,667.60 | 13,449.03 | 13,544.38 | 00:00:00 | | 2008-03-04 | 273,474,500 | 13,525.93 | 13,570.07 | 13,297.49 | 13,476.81 | 00:00:00 | | 2008-03-05 | 277,049,100 | 13,565.89 | 13,650.07 | 13,476.81 | 13,603.32 | 00:00:00 | | 2008-03-06 | 223,792,300 | 13,617.07 | 13,604.87 | 13,347.77 | 13,360.44 | 00:00:00 | | 2008-03-07 | 214,546,900 | 13,215.16 | 13,419.45 | 13,147.65 | 13,281.72 | 00:00:00 | | 2008-03-10 | 196,905,800 | 13,266.91 | 13,281.72 | 12,980.37 | 13,005.09 | 00:00:00 | | 2008-03-11 | 252,834,800 | 13,197.23 | 13,344.53 | 13,005.09 | 13,344.53 | 00:00:00 | | 2008-03-12 | 216,394,700 | 13,349.21 | 13,381.09 | 13,237.37 | 13,297.35 | 00:00:00 | | 2008-03-13 | 251,918,900 | 13,171.36 | 13,454.23 | 13,123.37 | 13,443.50 | 00:00:00 | | 2008-03-14 | 251,022,300 | 13,486.36 | 13,495.63 | 13,160.36 | 13,252.84 | 00:00:00 | | 2008-03-18 | 220,571,200 | 13,068.31 | 13,140.20 | 12,952.15 | 13,136.70 | 00:00:00 | | 2008-03-19 | 275,035,200 | 13,119.79 | 13,147.04 | 12,695.23 | 12,709.38 | 00:00:00 | | 2008-03-20 | 374,695,000 | 12,617.99 | 12,833.62 | 12,453.90 | 12,775.64 | 00:00:00 | | 2008-03-25 | 280,179,500 | 13,126.38 | 13,324.07 | 13,019.72 | 13,322.22 | 00:00:00 | | 2008-03-26 | 284,193,000 | 13,329.68 | 13,419.69 | 13,277.67 | 13,391.86 | 00:00:00 | | 2008-03-27 | 243,022,800 | 13,403.23 | 13,454.47 | 13,350.02 | 13,405.78 | 00:00:00 | | 2008-03-28 | 245,537,300 | 13,402.04 | 13,419.44 | 13,224.82 | 13,233.79 | 00:00:00 | | 2008-03-31 | 240,603,300 | 13,281.20 | 13,350.13 | 13,131.08 | 13,350.13 | 00:00:00 | | 2008-04-01 | 240,400,500 | 13,337.71 | 13,440.72 | 13,254.04 | 13,440.72 | 00:00:00 | | 2008-04-02 | 249,818,800 | 13,514.96 | 13,598.26 | 13,440.72 | 13,514.14 | 00:00:00 | | 2008-04-03 | 240,891,400 | 13,475.71 | 13,633.44 | 13,472.14 | 13,551.29 | 00:00:00 | | 2008-04-04 | 217,658,400 | 13,598.49 | 13,721.06 | 13,551.29 | 13,668.19 | 00:00:00 | | 2008-04-07 | 221,763,300 | 13,800.19 | 13,897.39 | 13,668.19 | 13,745.01 | 00:00:00 | | 2008-04-08 | 202,982,800 | 13,626.12 | 13,763.67 | 13,643.12 | 13,727.53 | 00:00:00 | | 2008-04-09 | 212,498,900 | 13,737.33 | 13,767.39 | 13,682.59 | 13,750.55 | 00:00:00 | | 2008-04-10 | 218,197,300 | 13,804.39 | 13,909.58 | 13,704.77 | 13,909.58 | 00:00:00 | | 2008-04-11 | 185,122,600 | 13,787.66 | 13,909.58 | 13,666.51 | 13,683.03 | 00:00:00 | | 2008-04-14 | 167,636,500 | 13,689.61 | 13,775.08 | 13,669.63 | 13,738.60 | 00:00:00 | | 2008-04-15 | 191,832,900 | 13,833.31 | 13,878.22 | 13,738.60 | 13,850.95 | 00:00:00 | | 2008-04-16 | 219,898,200 | 13,929.88 | 14,103.75 | 13,850.95 | 14,099.48 | 00:00:00 | | 2008-04-17 | 198,433,600 | 14,085.72 | 14,172.75 | 14,052.83 | 14,115.50 | 00:00:00 | | 2008-04-18 | 243,537,400 | 14,188.21 | 14,272.16 | 14,096.41 | 14,237.06 | 00:00:00 | | 2008-04-21 | 192,463,500 | 14,286.59 | 14,330.17 | 14,237.06 | 14,321.16 | 00:00:00 | | 2008-04-22 | 212,224,200 | 14,299.59 | 14,372.31 | 14,236.87 | 14,266.34 | 00:00:00 | | 2008-04-23 | 215,780,600 | 14,253.67 | 14,267.88 | 14,069.80 | 14,069.80 | 00:00:00 | | 2008-04-24 | 214,440,100 | 14,058.63 | 14,069.80 | 13,859.36 | 13,966.33 | 00:00:00 | | 2008-04-25 | 217,542,900 | 14,063.44 | 14,114.18 | 13,966.33 | 14,103.87 | 00:00:00 | | 2008-04-28 | 190,177,700 | 14,171.06 | 14,233.93 | 14,082.36 | 14,085.85 | 00:00:00 | | 2008-04-29 | 220,932,900 | 14,008.34 | 14,085.85 | 13,820.17 | 13,825.60 | 00:00:00 | | 2008-04-30 | 281,018,700 | 13,876.88 | 14,039.58 | 13,825.60 | 13,937.04 | 00:00:00 | | 2008-05-01 | 220,035,800 | 13,920.25 | 14,087.93 | 13,846.57 | 14,065.81 | 00:00:00 | | 2008-05-02 | 210,844,800 | 14,203.65 | 14,301.02 | 14,065.81 | 14,280.28 | 00:00:00 | | 2008-05-05 | 207,439,500 | 14,356.92 | 14,365.77 | 14,266.30 | 14,274.34 | 00:00:00 | | 2008-05-06 | 226,276,900 | 14,246.52 | 14,430.84 | 14,226.14 | 14,414.30 | 00:00:00 | | 2008-05-07 | 251,686,000 | 14,416.94 | 14,448.08 | 14,350.75 | 14,371.53 | 00:00:00 | | 2008-05-08 | 289,040,800 | 14,388.21 | 14,609.24 | 14,371.53 | 14,607.99 | 00:00:00 | | 2008-05-09 | 261,997,000 | 14,567.49 | 14,633.99 | 14,510.16 | 14,521.19 | 00:00:00 | | 2008-05-12 | 209,327,700 | 14,611.61 | 14,695.75 | 14,506.84 | 14,666.07 | 00:00:00 | | 2008-05-13 | 201,092,800 | 14,628.44 | 14,666.07 | 14,553.06 | 14,616.70 | 00:00:00 | | 2008-05-14 | 235,580,300 | 14,627.97 | 14,737.18 | 14,613.98 | 14,626.31 | 00:00:00 | | 2008-05-15 | 244,604,600 | 14,687.23 | 14,828.06 | 14,626.31 | 14,828.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
