|
 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 | | 2000-06-30 | 58,557,700 | 10,196.25 | 10,310.13 | 10,184.73 | 10,195.45 | 00:00:00 | | 2000-07-04 | 25,948,300 | 10,344.17 | 10,347.45 | 10,270.74 | 10,301.41 | 00:00:00 | | 2000-07-05 | 95,824,200 | 10,323.38 | 10,366.35 | 10,303.29 | 10,323.75 | 00:00:00 | | 2000-07-06 | 86,167,200 | 10,310.43 | 10,310.43 | 10,153.09 | 10,242.56 | 00:00:00 | | 2000-07-07 | 67,650,000 | 10,287.83 | 10,380.28 | 10,287.83 | 10,380.28 | 00:00:00 | | 2000-07-10 | 68,041,900 | 10,354.24 | 10,380.68 | 10,235.39 | 10,235.39 | 00:00:00 | | 2000-07-11 | 89,865,600 | 10,303.29 | 10,386.99 | 10,240.64 | 10,350.27 | 00:00:00 | | 2000-07-12 | 76,757,900 | 10,447.01 | 10,572.85 | 10,442.97 | 10,572.85 | 00:00:00 | | 2000-07-13 | 88,412,700 | 10,634.70 | 10,751.00 | 10,608.15 | 10,679.32 | 00:00:00 | | 2000-07-14 | 72,201,900 | 10,807.10 | 10,814.70 | 10,778.80 | 10,778.80 | 00:00:00 | | 2000-07-17 | 62,627,800 | 10,850.80 | 10,873.48 | 10,814.69 | 10,844.52 | 00:00:00 | | 2000-07-18 | 74,655,200 | 10,773.79 | 10,781.80 | 10,702.16 | 10,707.30 | 00:00:00 | | 2000-07-19 | 77,619,800 | 10,735.35 | 10,735.35 | 10,630.03 | 10,633.15 | 00:00:00 | | 2000-07-20 | 98,947,300 | 10,727.56 | 10,826.90 | 10,727.56 | 10,740.80 | 00:00:00 | | 2000-07-21 | 73,229,300 | 10,728.81 | 10,858.59 | 10,723.59 | 10,842.08 | 00:00:00 | | 2000-07-24 | 66,404,600 | 10,927.58 | 10,983.29 | 10,731.65 | 10,783.48 | 00:00:00 | | 2000-07-25 | 92,048,900 | 10,872.74 | 10,886.55 | 10,732.57 | 10,867.07 | 00:00:00 | | 2000-07-26 | 83,387,600 | 10,931.93 | 10,955.77 | 10,890.25 | 10,916.07 | 00:00:00 | | 2000-07-27 | 75,018,800 | 10,792.42 | 10,803.83 | 10,695.16 | 10,696.23 | 00:00:00 | | 2000-07-28 | 70,719,800 | 10,705.90 | 10,705.90 | 10,342.98 | 10,342.98 | 00:00:00 | | 2000-07-31 | 70,325,300 | 10,408.19 | 10,580.07 | 10,313.16 | 10,406.31 | 00:00:00 | | 2000-08-01 | 73,988,700 | 10,456.65 | 10,496.24 | 10,352.86 | 10,352.86 | 00:00:00 | | 2000-08-02 | 90,800,100 | 10,354.92 | 10,437.61 | 10,354.55 | 10,368.48 | 00:00:00 | | 2000-08-03 | 73,280,400 | 10,181.46 | 10,425.30 | 10,181.46 | 10,413.68 | 00:00:00 | | 2000-08-08 | 81,656,000 | 10,764.30 | 10,858.72 | 10,764.30 | 10,858.72 | 00:00:00 | | 2000-08-09 | 82,312,700 | 10,973.45 | 10,976.38 | 10,861.56 | 10,863.01 | 00:00:00 | | 2000-08-10 | 79,140,800 | 10,890.02 | 10,948.49 | 10,796.49 | 10,796.49 | 00:00:00 | | 2000-08-11 | 62,567,300 | 10,785.55 | 10,813.70 | 10,709.56 | 10,788.79 | 00:00:00 | | 2000-08-14 | 62,167,700 | 10,792.33 | 10,999.13 | 10,783.62 | 10,999.13 | 00:00:00 | | 2000-08-15 | 79,830,800 | 10,985.82 | 11,060.59 | 10,985.82 | 11,032.25 | 00:00:00 | | 2000-08-16 | 91,164,400 | 11,059.17 | 11,110.77 | 10,993.30 | 11,030.98 | 00:00:00 | | 2000-08-17 | 99,914,900 | 11,066.17 | 11,133.41 | 11,047.05 | 11,098.15 | 00:00:00 | | 2000-08-18 | 64,731,100 | 11,192.36 | 11,196.92 | 11,133.81 | 11,133.81 | 00:00:00 | | 2000-08-21 | 64,064,700 | 11,116.69 | 11,146.95 | 11,039.92 | 11,073.27 | 00:00:00 | | 2000-08-22 | 88,253,500 | 11,138.18 | 11,182.41 | 11,102.63 | 11,137.20 | 00:00:00 | | 2000-08-23 | 106,065,100 | 11,120.98 | 11,146.67 | 11,100.47 | 11,107.81 | 00:00:00 | | 2000-08-24 | 97,093,200 | 11,131.07 | 11,178.98 | 11,126.51 | 11,178.98 | 00:00:00 | | 2000-08-25 | 88,928,500 | 11,230.87 | 11,287.46 | 11,222.92 | 11,246.04 | 00:00:00 | | 2000-08-28 | 88,304,500 | 11,258.52 | 11,325.36 | 11,222.24 | 11,224.45 | 00:00:00 | | 2000-08-29 | 91,638,400 | 11,236.00 | 11,241.52 | 11,128.43 | 11,128.43 | 00:00:00 | | 2000-08-30 | 75,692,000 | 11,172.65 | 11,189.65 | 11,162.47 | 11,173.62 | 00:00:00 | | 2000-08-31 | 83,435,300 | 11,212.22 | 11,308.42 | 11,200.78 | 11,247.91 | 00:00:00 | | 2000-09-01 | 58,573,600 | 11,375.43 | 11,400.00 | 11,331.65 | 11,388.82 | 00:00:00 | | 2000-09-05 | 78,197,900 | 11,401.97 | 11,401.97 | 11,324.38 | 11,328.21 | 00:00:00 | | 2000-09-06 | 107,807,900 | 11,312.30 | 11,317.26 | 11,134.97 | 11,150.67 | 00:00:00 | | 2000-09-07 | 116,858,900 | 11,204.99 | 11,204.99 | 10,980.26 | 11,061.63 | 00:00:00 | | 2000-09-08 | 88,182,600 | 11,020.00 | 11,020.00 | 10,799.08 | 10,819.79 | 00:00:00 | | 2000-09-11 | 76,297,200 | 10,733.41 | 10,926.97 | 10,660.90 | 10,682.13 | 00:00:00 | | 2000-09-12 | 105,519,400 | 10,686.13 | 10,762.99 | 10,557.03 | 10,557.03 | 00:00:00 | | 2000-09-13 | 87,092,000 | 10,579.28 | 10,794.39 | 10,579.28 | 10,749.57 | 00:00:00 | | 2000-09-14 | 105,964,200 | 10,923.47 | 11,078.14 | 10,923.47 | 11,078.14 | 00:00:00 | | 2000-09-15 | 90,070,700 | 11,047.97 | 11,128.84 | 11,015.96 | 11,063.58 | 00:00:00 | | 2000-09-18 | 78,947,900 | 11,018.42 | 11,032.09 | 10,781.97 | 10,781.97 | 00:00:00 | | 2000-09-19 | 89,735,600 | 10,801.77 | 10,927.79 | 10,782.37 | 10,914.52 | 00:00:00 | | 2000-09-21 | 93,732,300 | 10,665.25 | 10,665.25 | 10,541.14 | 10,600.97 | 00:00:00 | | 2000-09-22 | 69,490,000 | 10,427.45 | 10,588.31 | 10,427.45 | 10,565.96 | 00:00:00 | | 2000-09-25 | 76,479,000 | 10,758.76 | 10,790.00 | 10,553.64 | 10,630.98 | 00:00:00 | | 2000-09-26 | 93,733,500 | 10,611.13 | 10,664.43 | 10,478.59 | 10,478.59 | 00:00:00 | | 2000-09-27 | 88,912,600 | 10,549.53 | 10,549.53 | 10,213.01 | 10,250.00 | 00:00:00 | | 2000-09-28 | 78,414,900 | 10,234.58 | 10,501.37 | 10,203.03 | 10,431.88 | 00:00:00 | | 2000-09-29 | 68,668,200 | 10,398.04 | 10,469.32 | 10,366.04 | 10,377.92 | 00:00:00 | | 2000-10-02 | 85,964,000 | 10,491.65 | 10,569.95 | 10,442.75 | 10,442.79 | 00:00:00 | | 2000-10-03 | 115,790,800 | 10,589.25 | 10,635.85 | 10,456.35 | 10,456.35 | 00:00:00 | | 2000-10-04 | 92,377,300 | 10,421.50 | 10,544.10 | 10,343.28 | 10,524.66 | 00:00:00 | | 2000-10-05 | 134,319,900 | 10,571.20 | 10,701.46 | 10,571.20 | 10,701.41 | 00:00:00 | | 2000-10-06 | 107,812,100 | 10,690.06 | 10,690.06 | 10,367.64 | 10,432.54 | 00:00:00 | | 2000-10-10 | 83,891,300 | 10,491.11 | 10,562.33 | 10,368.24 | 10,394.83 | 00:00:00 | | 2000-10-11 | 106,196,700 | 10,252.73 | 10,269.70 | 10,039.34 | 10,144.98 | 00:00:00 | | 2000-10-12 | 112,357,800 | 10,241.06 | 10,241.06 | 10,000.91 | 10,026.90 | 00:00:00 | | 2000-10-13 | 94,394,800 | 10,043.85 | 10,326.73 | 10,042.47 | 10,320.76 | 00:00:00 | | 2000-10-16 | 74,976,500 | 10,258.85 | 10,507.96 | 10,258.85 | 10,493.03 | 00:00:00 | | 2000-10-17 | 101,965,300 | 10,424.94 | 10,445.60 | 10,132.56 | 10,132.56 | 00:00:00 | | 2000-10-18 | 92,271,500 | 9,848.66 | 10,052.28 | 9,848.66 | 9,926.78 | 00:00:00 | | 2000-10-19 | 125,154,200 | 10,184.55 | 10,317.77 | 10,166.79 | 10,231.63 | 00:00:00 | | 2000-10-23 | 76,000,300 | 10,553.77 | 10,553.77 | 10,382.37 | 10,472.96 | 00:00:00 | | 2000-10-25 | 109,544,600 | 9,470.27 | 9,522.94 | 9,412.23 | 9,511.84 | 00:00:00 | | 2000-10-26 | 123,209,800 | 9,465.35 | 9,507.60 | 9,226.04 | 9,428.74 | 00:00:00 | | 2000-10-27 | 95,046,500 | 9,587.80 | 9,587.80 | 9,321.89 | 9,321.89 | 00:00:00 | | 2000-10-31 | 116,774,300 | 9,343.62 | 9,639.86 | 9,343.62 | 9,639.57 | 00:00:00 | | 2000-11-01 | 97,469,300 | 9,561.28 | 9,661.26 | 9,557.65 | 9,593.98 | 00:00:00 | | 2000-11-02 | 95,799,300 | 9,621.67 | 9,636.92 | 9,555.04 | 9,623.34 | 00:00:00 | | 2000-11-03 | 84,803,500 | 9,686.20 | 9,758.44 | 9,683.20 | 9,720.40 | 00:00:00 | | 2000-11-06 | 86,402,900 | 9,786.20 | 9,786.20 | 9,648.37 | 9,714.18 | 00:00:00 | | 2000-11-07 | 86,297,900 | 9,638.78 | 9,680.14 | 9,575.44 | 9,576.82 | 00:00:00 | | 2000-11-08 | 85,284,000 | 9,667.04 | 9,667.04 | 9,543.12 | 9,552.53 | 00:00:00 | | 2000-11-09 | 80,531,100 | 9,413.58 | 9,492.98 | 9,332.07 | 9,411.53 | 00:00:00 | | 2000-11-10 | 68,450,200 | 9,303.97 | 9,304.42 | 9,199.06 | 9,199.06 | 00:00:00 | | 2000-11-13 | 78,556,800 | 9,028.34 | 9,170.89 | 8,959.27 | 9,115.05 | 00:00:00 | | 2000-11-15 | 88,486,400 | 9,252.24 | 9,252.24 | 9,141.50 | 9,187.05 | 00:00:00 | | 2000-11-16 | 106,660,800 | 9,065.93 | 9,094.50 | 8,939.02 | 8,964.23 | 00:00:00 | | 2000-11-17 | 100,493,000 | 8,830.67 | 8,953.01 | 8,770.17 | 8,953.01 | 00:00:00 | | 2000-11-20 | 69,411,600 | 8,859.25 | 8,944.30 | 8,859.25 | 8,935.12 | 00:00:00 | | 2000-11-21 | 102,821,400 | 8,986.39 | 9,075.82 | 8,906.80 | 9,013.86 | 00:00:00 | | 2000-11-22 | 103,177,100 | 8,976.83 | 8,976.83 | 8,786.06 | 8,844.55 | 00:00:00 | | 2000-11-23 | 37,077,900 | 8,852.26 | 8,924.72 | 8,811.11 | 8,924.72 | 00:00:00 | | 2000-11-24 | 66,751,200 | 8,994.45 | 9,036.01 | 8,961.99 | 9,024.43 | 00:00:00 | | 2000-11-27 | 89,332,800 | 9,174.87 | 9,178.32 | 9,116.90 | 9,127.35 | 00:00:00 | | 2000-11-28 | 89,782,300 | 9,075.04 | 9,084.34 | 8,925.16 | 8,925.16 | 00:00:00 | | 2000-11-29 | 87,979,600 | 8,882.25 | 8,934.82 | 8,745.97 | 8,821.10 | 00:00:00 | | 2000-11-30 | 99,898,500 | 8,694.55 | 8,821.01 | 8,593.49 | 8,819.92 | 00:00:00 | | 2000-12-01 | 91,751,900 | 8,896.75 | 8,974.45 | 8,894.60 | 8,941.17 | 00:00:00 | | 2000-12-04 | 79,116,800 | 8,970.03 | 8,970.03 | 8,896.02 | 8,944.70 | 00:00:00 | | 2000-12-05 | 112,175,700 | 9,029.76 | 9,283.26 | 9,007.27 | 9,279.04 | 00:00:00 | | 2000-12-06 | 103,811,100 | 9,305.75 | 9,366.40 | 9,222.88 | 9,230.59 | 00:00:00 | | 2000-12-07 | 92,888,900 | 9,138.12 | 9,186.21 | 9,129.81 | 9,166.80 | 00:00:00 | | 2000-12-08 | 168,029,100 | 9,344.78 | 9,566.38 | 9,327.95 | 9,548.73 | 00:00:00 | | 2000-12-11 | 102,689,300 | 9,485.04 | 9,661.52 | 9,485.04 | 9,581.92 | 00:00:00 | | 2000-12-12 | 98,646,800 | 9,499.65 | 9,511.98 | 9,332.94 | 9,342.97 | 00:00:00 | | 2000-12-13 | 198,804,000 | 9,280.37 | 9,280.37 | 9,085.16 | 9,098.12 | 00:00:00 | | 2000-12-14 | 117,546,200 | 9,100.73 | 9,143.13 | 9,009.26 | 9,069.38 | 00:00:00 | | 2000-12-15 | 118,394,900 | 8,942.99 | 9,088.16 | 8,886.73 | 9,020.04 | 00:00:00 | | 2000-12-18 | 82,929,500 | 9,122.58 | 9,122.58 | 8,963.30 | 9,008.63 | 00:00:00 | | 2000-12-19 | 109,719,500 | 8,986.58 | 9,088.41 | 8,870.47 | 8,886.37 | 00:00:00 | | 2000-12-20 | 163,780,000 | 8,669.63 | 8,763.91 | 8,573.40 | 8,642.53 | 00:00:00 | | 2000-12-21 | 110,804,300 | 8,606.85 | 8,700.55 | 8,561.86 | 8,599.68 | 00:00:00 | | 2000-12-22 | 70,860,500 | 8,705.40 | 8,769.92 | 8,657.70 | 8,769.92 | 00:00:00 | | 2000-12-27 | 59,909,900 | 8,668.23 | 8,857.11 | 8,665.96 | 8,857.11 | 00:00:00 | | 2000-12-28 | 68,608,800 | 8,817.53 | 8,907.57 | 8,810.48 | 8,876.09 | 00:00:00 | | 2000-12-29 | 49,092,700 | 8,878.31 | 8,998.27 | 8,861.69 | 8,933.68 | 00:00:00 | | 2001-01-02 | 69,042,300 | 8,961.75 | 8,961.75 | 8,611.51 | 8,611.51 | 00:00:00 | | 2001-01-03 | 116,327,600 | 8,582.28 | 8,937.78 | 8,487.74 | 8,937.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
