|
 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 | | 2008-11-06 | 309,252,100 | 9,843.91 | 9,887.20 | 9,424.41 | 9,555.41 | 00:00:00 | | 2008-11-07 | 220,043,600 | 9,635.46 | 9,674.34 | 9,501.39 | 9,596.21 | 00:00:00 | | 2008-11-10 | 247,138,700 | 9,892.24 | 9,928.75 | 9,596.21 | 9,688.80 | 00:00:00 | | 2008-11-11 | 252,460,300 | 9,538.14 | 9,688.80 | 9,328.07 | 9,424.00 | 00:00:00 | | 2008-11-12 | 284,912,000 | 9,286.94 | 9,424.00 | 8,861.83 | 8,922.57 | 00:00:00 | | 2008-11-13 | 370,932,500 | 9,013.66 | 9,352.78 | 8,572.36 | 9,352.78 | 00:00:00 | | 2008-11-14 | 307,825,500 | 9,249.40 | 9,352.78 | 9,025.75 | 9,055.96 | 00:00:00 | | 2008-11-17 | 241,682,700 | 9,024.54 | 9,055.96 | 8,779.84 | 8,795.45 | 00:00:00 | | 2008-11-18 | 284,910,000 | 8,865.19 | 8,923.03 | 8,659.26 | 8,835.73 | 00:00:00 | | 2008-11-19 | 304,596,100 | 8,827.05 | 8,872.00 | 8,451.17 | 8,490.56 | 00:00:00 | | 2008-11-20 | 422,259,400 | 8,347.36 | 8,490.56 | 7,713.60 | 7,724.76 | 00:00:00 | | 2008-11-21 | 454,000,200 | 8,079.79 | 8,175.63 | 7,647.11 | 8,155.39 | 00:00:00 | | 2008-11-24 | 382,061,300 | 8,276.53 | 8,607.90 | 8,136.78 | 8,440.87 | 00:00:00 | | 2008-11-25 | 364,713,800 | 8,494.08 | 8,563.69 | 8,269.50 | 8,442.86 | 00:00:00 | | 2008-11-26 | 333,415,400 | 8,300.19 | 8,645.70 | 8,222.59 | 8,643.52 | 00:00:00 | | 2008-11-27 | 131,523,500 | 8,599.13 | 8,757.02 | 8,584.64 | 8,753.77 | 00:00:00 | | 2008-11-28 | 228,559,500 | 8,737.24 | 9,270.62 | 8,635.57 | 9,270.62 | 00:00:00 | | 2008-12-01 | 293,157,800 | 8,816.36 | 9,270.62 | 8,380.77 | 8,406.21 | 00:00:00 | | 2008-12-02 | 334,706,000 | 8,509.87 | 8,527.02 | 8,220.17 | 8,327.81 | 00:00:00 | | 2008-12-03 | 300,345,100 | 8,117.27 | 8,352.61 | 8,081.26 | 8,296.96 | 00:00:00 | | 2008-12-04 | 270,111,500 | 8,295.11 | 8,483.35 | 7,978.47 | 8,057.82 | 00:00:00 | | 2008-12-05 | 264,157,700 | 7,954.23 | 8,126.30 | 7,802.32 | 8,117.03 | 00:00:00 | | 2008-12-08 | 292,669,900 | 8,425.98 | 8,625.02 | 8,117.03 | 8,567.12 | 00:00:00 | | 2008-12-09 | 299,393,300 | 8,442.25 | 8,598.72 | 8,348.58 | 8,397.56 | 00:00:00 | | 2008-12-10 | 363,796,100 | 8,539.22 | 8,692.88 | 8,397.56 | 8,634.00 | 00:00:00 | | 2008-12-11 | 327,383,900 | 8,634.97 | 8,684.73 | 8,304.59 | 8,391.90 | 00:00:00 | | 2008-12-12 | 286,908,200 | 8,140.29 | 8,537.89 | 8,110.13 | 8,515.45 | 00:00:00 | | 2008-12-15 | 270,698,100 | 8,608.23 | 8,609.42 | 8,362.29 | 8,461.83 | 00:00:00 | | 2008-12-16 | 316,240,900 | 8,426.29 | 8,724.11 | 8,436.05 | 8,724.11 | 00:00:00 | | 2008-12-17 | 0 | 8,724.11 | 8,724.11 | 8,724.11 | 8,724.11 | 00:00:00 | | 2008-12-19 | 587,410,100 | 8,346.58 | 8,552.50 | 8,305.39 | 8,552.00 | 00:00:00 | | 2008-12-22 | 197,899,100 | 8,511.07 | 8,552.00 | 8,206.55 | 8,249.53 | 00:00:00 | | 2008-12-23 | 201,537,400 | 8,310.30 | 8,421.13 | 8,227.04 | 8,311.91 | 00:00:00 | | 2008-12-24 | 103,412,800 | 8,286.73 | 8,357.23 | 8,253.45 | 8,310.55 | 00:00:00 | | 2008-12-29 | 150,955,700 | 8,508.33 | 8,637.29 | 8,310.55 | 8,637.29 | 00:00:00 | | 2008-12-30 | 189,074,500 | 8,645.28 | 8,833.26 | 8,591.49 | 8,830.72 | 00:00:00 | | 2008-12-31 | 197,765,600 | 8,794.53 | 8,998.37 | 8,790.43 | 8,987.70 | 00:00:00 | | 2009-01-02 | 150,686,300 | 8,951.85 | 9,235.18 | 8,918.11 | 9,234.11 | 00:00:00 | | 2009-01-05 | 242,539,100 | 9,233.04 | 9,372.92 | 9,115.96 | 9,285.51 | 00:00:00 | | 2009-01-06 | 263,953,300 | 9,409.77 | 9,505.72 | 9,285.51 | 9,472.09 | 00:00:00 | | 2009-01-07 | 222,084,700 | 9,362.87 | 9,472.09 | 9,100.24 | 9,121.32 | 00:00:00 | | 2009-01-08 | 204,077,300 | 9,075.47 | 9,224.07 | 9,016.69 | 9,221.58 | 00:00:00 | | 2009-01-09 | 199,519,200 | 9,237.83 | 9,267.51 | 9,053.16 | 9,085.18 | 00:00:00 | | 2009-01-12 | 210,801,900 | 8,952.50 | 9,085.18 | 8,751.58 | 8,793.33 | 00:00:00 | | 2009-01-13 | 203,531,900 | 8,826.35 | 8,986.15 | 8,793.33 | 8,961.55 | 00:00:00 | | 2009-01-14 | 285,194,900 | 8,863.80 | 8,961.55 | 8,608.63 | 8,688.36 | 00:00:00 | | 2009-01-15 | 333,600,300 | 8,730.77 | 8,879.61 | 8,470.97 | 8,879.61 | 00:00:00 | | 2009-01-16 | 210,110,800 | 9,082.14 | 9,036.44 | 8,734.42 | 8,920.40 | 00:00:00 | | 2009-01-19 | 95,880,500 | 8,864.35 | 8,920.40 | 8,807.73 | 8,841.48 | 00:00:00 | | 2009-01-20 | 271,032,100 | 8,867.88 | 8,869.30 | 8,486.32 | 8,504.93 | 00:00:00 | | 2009-01-21 | 245,971,100 | 8,574.51 | 8,763.52 | 8,392.12 | 8,757.89 | 00:00:00 | | 2009-01-22 | 210,894,900 | 8,619.17 | 8,757.89 | 8,472.52 | 8,486.56 | 00:00:00 | | 2009-01-23 | 272,410,200 | 8,428.53 | 8,687.80 | 8,387.56 | 8,627.97 | 00:00:00 | | 2009-01-26 | 196,544,700 | 8,700.12 | 8,821.92 | 8,539.44 | 8,656.51 | 00:00:00 | | 2009-01-27 | 183,251,400 | 8,692.07 | 8,762.70 | 8,621.35 | 8,759.63 | 00:00:00 | | 2009-01-28 | 271,162,100 | 8,900.46 | 8,966.72 | 8,759.63 | 8,906.23 | 00:00:00 | | 2009-01-29 | 231,914,900 | 8,815.51 | 8,906.23 | 8,740.78 | 8,762.76 | 00:00:00 | | 2009-01-30 | 264,801,300 | 8,901.45 | 8,892.20 | 8,579.89 | 8,694.90 | 00:00:00 | | 2009-02-02 | 186,573,300 | 8,602.98 | 8,694.90 | 8,533.63 | 8,624.83 | 00:00:00 | | 2009-02-03 | 206,606,800 | 8,643.93 | 8,663.02 | 8,540.47 | 8,628.63 | 00:00:00 | | 2009-02-04 | 282,623,000 | 8,700.04 | 8,814.02 | 8,628.63 | 8,693.09 | 00:00:00 | | 2009-02-05 | 243,661,500 | 8,708.05 | 8,860.98 | 8,607.45 | 8,860.98 | 00:00:00 | | 2009-02-06 | 245,330,000 | 8,827.09 | 9,102.00 | 8,824.68 | 9,008.02 | 00:00:00 | | 2009-02-09 | 194,103,000 | 9,055.76 | 9,151.58 | 8,997.44 | 9,047.28 | 00:00:00 | | 2009-02-10 | 232,526,700 | 9,084.31 | 9,114.48 | 8,771.75 | 8,817.89 | 00:00:00 | | 2009-02-11 | 282,015,900 | 8,840.34 | 8,919.21 | 8,731.15 | 8,737.89 | 00:00:00 | | 2009-02-12 | 242,732,500 | 8,698.25 | 8,785.09 | 8,590.49 | 8,778.78 | 00:00:00 | | 2009-02-13 | 177,555,100 | 8,797.02 | 8,792.30 | 8,669.15 | 8,678.10 | 00:00:00 | | 2009-02-17 | 230,619,200 | 8,630.28 | 8,678.10 | 8,351.94 | 8,378.70 | 00:00:00 | | 2009-02-18 | 273,964,500 | 8,419.48 | 8,413.02 | 8,138.98 | 8,175.95 | 00:00:00 | | 2009-02-19 | 263,957,600 | 8,234.12 | 8,296.33 | 8,117.41 | 8,185.35 | 00:00:00 | | 2009-02-20 | 261,802,700 | 8,103.23 | 8,185.35 | 7,874.90 | 7,949.99 | 00:00:00 | | 2009-02-23 | 257,605,900 | 8,014.35 | 8,032.08 | 7,640.84 | 7,647.67 | 00:00:00 | | 2009-02-24 | 349,883,300 | 7,674.07 | 7,859.33 | 7,566.32 | 7,859.33 | 00:00:00 | | 2009-02-25 | 255,041,100 | 7,885.96 | 8,033.14 | 7,753.85 | 7,932.30 | 00:00:00 | | 2009-02-26 | 306,885,600 | 8,052.21 | 8,195.93 | 7,932.30 | 8,186.82 | 00:00:00 | | 2009-02-27 | 268,426,100 | 8,061.54 | 8,188.72 | 8,005.09 | 8,123.02 | 00:00:00 | | 2009-03-02 | 259,172,400 | 7,997.63 | 8,123.02 | 7,589.66 | 7,687.51 | 00:00:00 | | 2009-03-03 | 259,564,400 | 7,752.92 | 7,797.67 | 7,501.12 | 7,631.62 | 00:00:00 | | 2009-03-04 | 292,503,200 | 7,857.54 | 7,866.03 | 7,631.62 | 7,814.75 | 00:00:00 | | 2009-03-05 | 263,630,600 | 7,734.31 | 7,814.75 | 7,589.84 | 7,629.17 | 00:00:00 | | 2009-03-06 | 241,503,300 | 7,686.76 | 7,764.84 | 7,479.96 | 7,591.47 | 00:00:00 | | 2009-03-09 | 196,927,000 | 7,527.44 | 7,695.32 | 7,515.01 | 7,566.94 | 00:00:00 | | 2009-03-10 | 323,569,100 | 7,699.87 | 7,886.82 | 7,566.94 | 7,880.41 | 00:00:00 | | 2009-03-11 | 284,729,100 | 7,922.38 | 8,056.79 | 7,858.41 | 8,011.02 | 00:00:00 | | 2009-03-12 | 273,301,000 | 8,027.32 | 8,332.53 | 7,975.01 | 8,282.27 | 00:00:00 | | 2009-03-13 | 218,644,100 | 8,359.44 | 8,351.85 | 8,183.79 | 8,303.39 | 00:00:00 | | 2009-03-16 | 234,874,600 | 8,289.86 | 8,550.77 | 8,278.93 | 8,386.71 | 00:00:00 | | 2009-03-17 | 234,226,500 | 8,434.16 | 8,559.60 | 8,304.57 | 8,559.60 | 00:00:00 | | 2009-03-18 | 274,610,600 | 8,460.98 | 8,669.79 | 8,287.69 | 8,629.10 | 00:00:00 | | 2009-03-19 | 310,970,400 | 8,797.44 | 8,845.84 | 8,629.10 | 8,690.49 | 00:00:00 | | 2009-03-20 | 338,244,400 | 8,708.12 | 8,737.83 | 8,506.35 | 8,506.35 | 00:00:00 | | 2009-03-23 | 287,218,300 | 8,765.47 | 8,958.51 | 8,506.35 | 8,958.51 | 00:00:00 | | 2009-03-24 | 268,014,100 | 8,825.68 | 8,958.51 | 8,766.65 | 8,849.39 | 00:00:00 | | 2009-03-25 | 298,050,800 | 8,890.72 | 8,981.80 | 8,692.56 | 8,797.44 | 00:00:00 | | 2009-03-26 | 279,141,100 | 8,939.75 | 9,018.50 | 8,797.44 | 8,995.50 | 00:00:00 | | 2009-03-27 | 240,942,900 | 8,894.83 | 8,995.50 | 8,807.20 | 8,821.06 | 00:00:00 | | 2009-03-30 | 236,756,000 | 8,605.39 | 8,821.06 | 8,453.09 | 8,596.22 | 00:00:00 | | 2009-03-31 | 222,846,500 | 8,673.43 | 8,780.61 | 8,596.22 | 8,720.39 | 00:00:00 | | 2009-04-01 | 228,013,800 | 8,647.56 | 8,941.82 | 8,617.28 | 8,941.82 | 00:00:00 | | 2009-04-02 | 306,829,000 | 9,093.46 | 9,139.48 | 8,941.82 | 9,073.14 | 00:00:00 | | 2009-04-03 | 248,886,300 | 9,107.11 | 9,140.12 | 8,987.73 | 9,065.76 | 00:00:00 | | 2009-04-06 | 230,342,000 | 8,963.77 | 9,065.76 | 8,918.98 | 9,016.17 | 00:00:00 | | 2009-04-07 | 206,404,900 | 8,940.26 | 9,016.17 | 8,820.20 | 8,824.75 | 00:00:00 | | 2009-04-08 | 187,002,800 | 8,819.62 | 8,969.28 | 8,782.69 | 8,969.28 | 00:00:00 | | 2009-04-09 | 234,965,600 | 9,110.03 | 9,187.12 | 8,969.28 | 9,187.12 | 00:00:00 | | 2009-04-13 | 190,854,500 | 9,142.15 | 9,310.89 | 9,114.87 | 9,285.62 | 00:00:00 | | 2009-04-14 | 266,511,700 | 9,292.62 | 9,330.61 | 9,185.94 | 9,231.62 | 00:00:00 | | 2009-04-15 | 201,106,700 | 9,196.79 | 9,251.38 | 9,118.85 | 9,246.11 | 00:00:00 | | 2009-04-16 | 244,882,500 | 9,293.17 | 9,356.46 | 9,184.70 | 9,343.37 | 00:00:00 | | 2009-04-17 | 237,748,800 | 9,365.28 | 9,483.58 | 9,343.37 | 9,437.65 | 00:00:00 | | 2009-04-20 | 238,680,800 | 9,324.42 | 9,437.65 | 9,125.27 | 9,126.15 | 00:00:00 | | 2009-04-21 | 247,191,100 | 9,034.84 | 9,254.20 | 9,014.08 | 9,247.17 | 00:00:00 | | 2009-04-22 | 211,917,700 | 9,223.63 | 9,411.55 | 9,189.61 | 9,279.15 | 00:00:00 | | 2009-04-23 | 250,466,500 | 9,341.53 | 9,412.97 | 9,279.15 | 9,409.50 | 00:00:00 | | 2009-04-24 | 245,772,000 | 9,483.44 | 9,566.68 | 9,409.50 | 9,549.48 | 00:00:00 | | 2009-04-27 | 196,360,700 | 9,345.88 | 9,549.48 | 9,351.54 | 9,394.80 | 00:00:00 | | 2009-04-28 | 219,941,100 | 9,268.85 | 9,394.80 | 9,273.80 | 9,348.03 | 00:00:00 | | 2009-04-29 | 205,905,400 | 9,429.51 | 9,476.55 | 9,348.03 | 9,416.31 | 00:00:00 | | 2009-04-30 | 257,407,500 | 9,454.23 | 9,568.32 | 9,321.39 | 9,324.83 | 00:00:00 | | 2009-05-01 | 195,208,200 | 9,369.15 | 9,527.70 | 9,324.83 | 9,496.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
