|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-15 | 244,604,600 | 14,687.23 | 14,828.06 | 14,626.31 | 14,828.06 | 00:00:00 | | 2008-05-16 | 245,978,200 | 15,012.31 | 14,991.83 | 14,828.06 | 14,984.20 | 00:00:00 | | 2008-05-20 | 273,786,000 | 14,944.75 | 15,090.74 | 14,914.85 | 15,047.34 | 00:00:00 | | 2008-05-21 | 306,770,200 | 15,017.10 | 15,128.56 | 14,779.31 | 14,790.37 | 00:00:00 | | 2008-05-22 | 249,169,400 | 14,781.05 | 14,878.03 | 14,728.64 | 14,792.36 | 00:00:00 | | 2008-05-23 | 200,592,400 | 14,813.27 | 14,835.69 | 14,616.13 | 14,723.36 | 00:00:00 | | 2008-05-26 | 78,237,200 | 14,750.44 | 14,775.14 | 14,695.12 | 14,758.57 | 00:00:00 | | 2008-05-27 | 214,062,400 | 14,700.90 | 14,758.57 | 14,515.77 | 14,522.13 | 00:00:00 | | 2008-05-28 | 216,388,900 | 14,508.18 | 14,698.11 | 14,464.68 | 14,688.62 | 00:00:00 | | 2008-05-29 | 198,541,400 | 14,590.89 | 14,696.95 | 14,561.63 | 14,577.17 | 00:00:00 | | 2008-05-30 | 252,813,400 | 14,684.50 | 14,804.28 | 14,577.17 | 14,714.73 | 00:00:00 | | 2008-06-02 | 205,809,700 | 14,673.89 | 14,858.89 | 14,647.73 | 14,814.18 | 00:00:00 | | 2008-06-03 | 188,975,200 | 14,787.15 | 14,915.15 | 14,678.13 | 14,728.61 | 00:00:00 | | 2008-06-04 | 199,238,700 | 14,691.48 | 14,790.31 | 14,640.71 | 14,690.46 | 00:00:00 | | 2008-06-05 | 236,132,200 | 14,761.76 | 14,991.87 | 14,690.46 | 14,982.91 | 00:00:00 | | 2008-06-06 | 230,357,400 | 15,071.56 | 15,154.77 | 14,948.73 | 14,969.55 | 00:00:00 | | 2008-06-09 | 182,800,500 | 14,978.57 | 15,096.69 | 14,901.94 | 14,960.76 | 00:00:00 | | 2008-06-10 | 236,976,600 | 14,897.46 | 14,960.76 | 14,660.61 | 14,736.20 | 00:00:00 | | 2008-06-11 | 260,035,900 | 14,816.77 | 14,817.09 | 14,687.41 | 14,716.52 | 00:00:00 | | 2008-06-12 | 212,495,500 | 14,650.36 | 14,716.52 | 14,576.54 | 14,602.59 | 00:00:00 | | 2008-06-13 | 173,172,700 | 14,591.94 | 14,789.00 | 14,578.07 | 14,778.46 | 00:00:00 | | 2008-06-16 | 169,138,400 | 14,893.12 | 15,006.57 | 14,778.46 | 14,944.28 | 00:00:00 | | 2008-06-17 | 207,227,800 | 14,950.38 | 15,096.93 | 14,944.28 | 15,068.83 | 00:00:00 | | 2008-06-18 | 243,902,100 | 15,068.60 | 15,092.98 | 14,949.63 | 15,073.13 | 00:00:00 | | 2008-06-19 | 201,156,900 | 15,049.09 | 15,073.13 | 14,767.96 | 14,790.15 | 00:00:00 | | 2008-06-20 | 392,121,600 | 14,804.88 | 14,854.44 | 14,580.67 | 14,580.67 | 00:00:00 | | 2008-06-23 | 218,061,200 | 14,621.96 | 14,719.87 | 14,580.67 | 14,691.82 | 00:00:00 | | 2008-06-24 | 231,723,900 | 14,679.06 | 14,693.98 | 14,376.04 | 14,409.60 | 00:00:00 | | 2008-06-25 | 252,791,600 | 14,442.07 | 14,503.85 | 14,259.88 | 14,441.13 | 00:00:00 | | 2008-06-26 | 243,093,800 | 14,417.66 | 14,441.13 | 14,156.52 | 14,292.14 | 00:00:00 | | 2008-06-27 | 222,405,500 | 14,281.64 | 14,397.53 | 14,235.96 | 14,355.21 | 00:00:00 | | 2008-06-30 | 200,524,200 | 14,402.99 | 14,492.09 | 14,346.57 | 14,467.03 | 00:00:00 | | 2008-07-02 | 253,846,700 | 14,573.50 | 14,584.85 | 13,983.65 | 14,034.11 | 00:00:00 | | 2008-07-03 | 204,984,700 | 13,992.76 | 14,143.57 | 13,796.48 | 14,143.57 | 00:00:00 | | 2008-07-04 | 98,098,300 | 14,176.29 | 14,157.59 | 14,010.39 | 14,010.39 | 00:00:00 | | 2008-07-07 | 244,551,200 | 13,971.31 | 14,068.72 | 13,640.24 | 13,712.80 | 00:00:00 | | 2008-07-08 | 246,564,000 | 13,689.62 | 13,823.23 | 13,557.08 | 13,809.77 | 00:00:00 | | 2008-07-09 | 213,149,700 | 13,932.71 | 13,981.17 | 13,609.48 | 13,610.84 | 00:00:00 | | 2008-07-10 | 202,962,100 | 13,727.86 | 13,776.48 | 13,572.63 | 13,743.88 | 00:00:00 | | 2008-07-11 | 229,439,900 | 13,797.44 | 13,859.93 | 13,596.56 | 13,709.10 | 00:00:00 | | 2008-07-14 | 263,815,900 | 13,855.32 | 13,888.29 | 13,663.40 | 13,741.29 | 00:00:00 | | 2008-07-15 | 302,770,100 | 13,651.75 | 13,741.29 | 13,256.16 | 13,357.56 | 00:00:00 | | 2008-07-16 | 272,214,100 | 13,356.25 | 13,514.65 | 13,167.34 | 13,503.80 | 00:00:00 | | 2008-07-17 | 275,368,600 | 13,595.57 | 13,662.51 | 13,348.40 | 13,460.25 | 00:00:00 | | 2008-07-18 | 207,760,100 | 13,556.81 | 13,607.75 | 13,460.25 | 13,515.96 | 00:00:00 | | 2008-07-21 | 170,343,200 | 13,658.49 | 13,740.38 | 13,515.96 | 13,689.19 | 00:00:00 | | 2008-07-22 | 196,395,300 | 13,634.19 | 13,689.19 | 13,476.32 | 13,643.19 | 00:00:00 | | 2008-07-23 | 268,329,600 | 13,624.27 | 13,644.73 | 13,509.24 | 13,512.66 | 00:00:00 | | 2008-07-24 | 334,197,700 | 13,567.41 | 13,592.73 | 13,196.87 | 13,206.14 | 00:00:00 | | 2008-07-25 | 214,827,100 | 13,303.59 | 13,390.57 | 13,157.88 | 13,378.81 | 00:00:00 | | 2008-07-28 | 176,408,200 | 13,406.91 | 13,534.27 | 13,288.09 | 13,303.96 | 00:00:00 | | 2008-07-29 | 197,950,900 | 13,303.62 | 13,348.48 | 13,240.15 | 13,342.55 | 00:00:00 | | 2008-07-30 | 272,732,600 | 13,374.05 | 13,691.08 | 13,342.55 | 13,683.21 | 00:00:00 | | 2008-07-31 | 270,456,900 | 13,654.71 | 13,727.97 | 13,564.18 | 13,592.91 | 00:00:00 | | 2008-08-01 | 199,082,500 | 13,645.14 | 13,665.18 | 13,399.99 | 13,496.53 | 00:00:00 | | 2008-08-05 | 292,119,100 | 13,148.85 | 13,496.53 | 13,130.54 | 13,242.20 | 00:00:00 | | 2008-08-06 | 236,537,200 | 13,331.24 | 13,504.02 | 13,242.20 | 13,453.51 | 00:00:00 | | 2008-08-07 | 222,856,600 | 13,441.34 | 13,493.53 | 13,348.29 | 13,385.17 | 00:00:00 | | 2008-08-08 | 200,133,600 | 13,301.79 | 13,386.65 | 13,223.49 | 13,341.74 | 00:00:00 | | 2008-08-11 | 247,063,800 | 13,310.55 | 13,341.74 | 13,167.60 | 13,203.19 | 00:00:00 | | 2008-08-12 | 220,588,900 | 13,229.24 | 13,272.35 | 13,141.45 | 13,167.00 | 00:00:00 | | 2008-08-13 | 280,383,200 | 13,155.55 | 13,377.22 | 13,086.45 | 13,377.22 | 00:00:00 | | 2008-08-14 | 186,595,500 | 13,282.94 | 13,409.16 | 13,254.80 | 13,358.91 | 00:00:00 | | 2008-08-15 | 175,123,600 | 13,251.83 | 13,358.91 | 13,063.93 | 13,096.70 | 00:00:00 | | 2008-08-18 | 161,712,500 | 13,197.12 | 13,234.81 | 13,073.92 | 13,119.37 | 00:00:00 | | 2008-08-19 | 213,024,900 | 13,049.75 | 13,185.12 | 13,015.88 | 13,063.85 | 00:00:00 | | 2008-08-20 | 204,317,400 | 13,190.89 | 13,360.05 | 13,063.85 | 13,350.14 | 00:00:00 | | 2008-08-21 | 212,659,000 | 13,430.95 | 13,575.83 | 13,350.14 | 13,539.22 | 00:00:00 | | 2008-08-22 | 150,228,500 | 13,461.63 | 13,539.22 | 13,339.84 | 13,447.29 | 00:00:00 | | 2008-08-25 | 128,985,600 | 13,422.23 | 13,447.29 | 13,258.58 | 13,288.96 | 00:00:00 | | 2008-08-26 | 177,937,400 | 13,273.94 | 13,322.17 | 13,243.93 | 13,299.07 | 00:00:00 | | 2008-08-27 | 202,063,400 | 13,387.93 | 13,574.70 | 13,299.07 | 13,530.65 | 00:00:00 | | 2008-08-28 | 199,779,100 | 13,659.32 | 13,750.48 | 13,530.65 | 13,750.48 | 00:00:00 | | 2008-08-29 | 159,773,000 | 13,720.14 | 13,771.25 | 13,663.27 | 13,771.25 | 00:00:00 | | 2008-09-02 | 209,854,600 | 13,558.84 | 13,771.25 | 13,299.54 | 13,299.54 | 00:00:00 | | 2008-09-03 | 260,429,600 | 13,288.40 | 13,299.54 | 12,959.86 | 13,137.72 | 00:00:00 | | 2008-09-04 | 280,263,800 | 13,134.26 | 13,137.72 | 12,708.91 | 12,814.14 | 00:00:00 | | 2008-09-05 | 261,892,100 | 12,765.29 | 12,868.70 | 12,549.94 | 12,816.42 | 00:00:00 | | 2008-09-08 | 292,286,600 | 13,160.90 | 13,163.97 | 12,634.64 | 12,634.64 | 00:00:00 | | 2008-09-09 | 307,157,900 | 12,605.67 | 12,634.64 | 12,146.76 | 12,146.76 | 00:00:00 | | 2008-09-10 | 330,260,400 | 12,279.65 | 12,550.72 | 12,146.76 | 12,497.15 | 00:00:00 | | 2008-09-11 | 260,685,100 | 12,373.00 | 12,628.38 | 12,258.21 | 12,612.76 | 00:00:00 | | 2008-09-12 | 246,221,800 | 12,582.32 | 12,779.96 | 12,568.72 | 12,769.58 | 00:00:00 | | 2008-09-15 | 231,950,900 | 12,325.70 | 12,769.58 | 12,254.03 | 12,254.03 | 00:00:00 | | 2008-09-16 | 341,578,600 | 11,958.35 | 12,254.03 | 11,903.09 | 12,226.99 | 00:00:00 | | 2008-09-17 | 443,857,500 | 12,151.07 | 12,226.99 | 11,788.03 | 11,877.69 | 00:00:00 | | 2008-09-18 | 599,756,200 | 12,082.13 | 12,382.67 | 11,877.69 | 12,064.57 | 00:00:00 | | 2008-09-19 | 579,792,500 | 12,626.01 | 12,912.99 | 12,064.57 | 12,912.99 | 00:00:00 | | 2008-09-22 | 276,061,200 | 12,896.75 | 12,968.21 | 12,638.07 | 12,638.07 | 00:00:00 | | 2008-09-23 | 259,658,400 | 12,599.88 | 12,758.82 | 12,449.95 | 12,532.63 | 00:00:00 | | 2008-09-24 | 260,783,800 | 12,643.24 | 12,664.33 | 12,467.55 | 12,513.36 | 00:00:00 | | 2008-09-25 | 246,649,100 | 12,427.22 | 12,601.59 | 12,405.63 | 12,546.51 | 00:00:00 | | 2008-09-26 | 201,701,100 | 12,242.24 | 12,546.51 | 12,028.27 | 12,126.00 | 00:00:00 | | 2008-09-29 | 288,953,800 | 11,987.14 | 12,126.00 | 11,171.32 | 11,285.07 | 00:00:00 | | 2008-09-30 | 328,661,200 | 11,559.19 | 11,902.65 | 11,285.07 | 11,752.90 | 00:00:00 | | 2008-10-01 | 276,044,000 | 11,730.65 | 11,775.76 | 11,550.91 | 11,714.51 | 00:00:00 | | 2008-10-02 | 320,492,000 | 11,513.87 | 11,714.51 | 10,900.54 | 10,900.54 | 00:00:00 | | 2008-10-03 | 330,804,600 | 11,074.62 | 11,356.37 | 10,798.50 | 10,803.35 | 00:00:00 | | 2008-10-06 | 398,402,200 | 10,444.96 | 10,803.35 | 9,617.93 | 10,230.43 | 00:00:00 | | 2008-10-07 | 355,597,100 | 10,442.54 | 10,523.18 | 9,782.87 | 9,829.55 | 00:00:00 | | 2008-10-08 | 384,032,800 | 9,520.29 | 10,103.68 | 9,496.67 | 10,056.31 | 00:00:00 | | 2008-10-09 | 304,732,900 | 10,302.53 | 10,385.36 | 9,449.63 | 9,600.18 | 00:00:00 | | 2008-10-10 | 390,417,300 | 9,065.20 | 9,600.18 | 8,850.51 | 9,065.16 | 00:00:00 | | 2008-10-14 | 394,607,000 | 10,773.14 | 10,702.30 | 9,065.16 | 9,955.66 | 00:00:00 | | 2008-10-15 | 291,985,000 | 9,652.25 | 9,955.66 | 9,264.23 | 9,323.85 | 00:00:00 | | 2008-10-16 | 324,332,200 | 9,327.03 | 9,430.61 | 8,761.02 | 9,269.97 | 00:00:00 | | 2008-10-17 | 285,032,600 | 9,253.28 | 9,862.31 | 9,064.28 | 9,562.49 | 00:00:00 | | 2008-10-20 | 278,144,200 | 9,839.46 | 10,251.40 | 9,562.49 | 10,251.40 | 00:00:00 | | 2008-10-21 | 238,177,000 | 9,987.95 | 10,251.40 | 9,770.28 | 9,795.80 | 00:00:00 | | 2008-10-22 | 263,649,100 | 9,591.14 | 9,795.80 | 9,202.29 | 9,236.88 | 00:00:00 | | 2008-10-23 | 325,754,100 | 9,351.54 | 9,466.50 | 8,887.53 | 9,331.35 | 00:00:00 | | 2008-10-24 | 302,984,000 | 8,652.38 | 9,331.35 | 8,633.67 | 9,294.09 | 00:00:00 | | 2008-10-27 | 240,550,100 | 9,142.97 | 9,294.09 | 8,537.34 | 8,537.34 | 00:00:00 | | 2008-10-28 | 328,987,500 | 8,973.26 | 9,151.63 | 8,537.34 | 9,151.63 | 00:00:00 | | 2008-10-29 | 378,658,700 | 9,238.63 | 9,628.87 | 9,151.63 | 9,501.56 | 00:00:00 | | 2008-10-30 | 297,065,700 | 9,700.49 | 9,856.21 | 9,457.16 | 9,856.21 | 00:00:00 | | 2008-10-31 | 280,330,500 | 9,736.55 | 9,941.01 | 9,614.12 | 9,762.76 | 00:00:00 | | 2008-11-03 | 211,114,300 | 9,841.26 | 9,878.13 | 9,649.46 | 9,721.26 | 00:00:00 | | 2008-11-04 | 304,540,100 | 9,906.24 | 10,165.41 | 9,721.26 | 10,116.58 | 00:00:00 | | 2008-11-05 | 272,129,300 | 10,066.48 | 10,199.78 | 9,813.35 | 9,887.20 | 00:00:00 | | 2008-11-06 | 309,252,100 | 9,843.91 | 9,887.20 | 9,424.41 | 9,555.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
