|
 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 | | 2009-05-01 | 195,208,200 | 9,369.15 | 9,527.70 | 9,324.83 | 9,496.96 | 00:00:00 | | 2009-05-04 | 244,645,600 | 9,604.59 | 9,870.37 | 9,496.96 | 9,870.37 | 00:00:00 | | 2009-05-05 | 231,632,700 | 9,869.25 | 9,918.93 | 9,783.65 | 9,880.72 | 00:00:00 | | 2009-05-06 | 295,074,900 | 9,992.22 | 10,158.20 | 9,880.72 | 10,143.43 | 00:00:00 | | 2009-05-07 | 301,150,800 | 10,332.06 | 10,340.78 | 9,922.03 | 9,967.05 | 00:00:00 | | 2009-05-08 | 242,237,300 | 10,118.33 | 10,256.01 | 9,967.05 | 10,237.99 | 00:00:00 | | 2009-05-11 | 294,925,500 | 10,069.52 | 10,237.99 | 9,995.82 | 10,094.14 | 00:00:00 | | 2009-05-12 | 248,317,300 | 10,184.02 | 10,193.08 | 9,970.26 | 10,077.70 | 00:00:00 | | 2009-05-13 | 258,717,200 | 9,958.60 | 10,077.70 | 9,695.56 | 9,709.51 | 00:00:00 | | 2009-05-14 | 228,312,700 | 9,700.16 | 9,937.96 | 9,683.13 | 9,849.20 | 00:00:00 | | 2009-05-15 | 164,836,300 | 9,877.03 | 9,947.06 | 9,750.94 | 9,762.85 | 00:00:00 | | 2009-05-19 | 219,886,500 | 10,037.74 | 10,139.56 | 9,762.85 | 10,100.95 | 00:00:00 | | 2009-05-20 | 259,143,800 | 10,191.23 | 10,365.39 | 10,100.95 | 10,232.44 | 00:00:00 | | 2009-05-21 | 207,258,800 | 10,090.59 | 10,232.44 | 9,935.23 | 9,949.59 | 00:00:00 | | 2009-05-22 | 217,204,800 | 10,014.90 | 10,065.80 | 9,941.85 | 9,993.42 | 00:00:00 | | 2009-05-25 | 67,191,400 | 10,004.78 | 10,073.16 | 9,993.42 | 10,069.50 | 00:00:00 | | 2009-05-26 | 215,721,100 | 9,989.62 | 10,286.85 | 9,971.58 | 10,285.90 | 00:00:00 | | 2009-05-27 | 242,733,000 | 10,313.63 | 10,335.18 | 10,142.16 | 10,142.16 | 00:00:00 | | 2009-05-28 | 268,209,900 | 10,270.55 | 10,413.94 | 10,142.16 | 10,392.37 | 00:00:00 | | 2009-05-29 | 303,617,500 | 10,473.40 | 10,493.12 | 10,320.00 | 10,370.07 | 00:00:00 | | 2009-06-01 | 263,260,800 | 10,530.80 | 10,637.73 | 10,370.07 | 10,604.06 | 00:00:00 | | 2009-06-02 | 240,680,600 | 10,566.16 | 10,634.42 | 10,515.06 | 10,588.79 | 00:00:00 | | 2009-06-03 | 256,640,000 | 10,484.92 | 10,588.79 | 10,235.39 | 10,290.12 | 00:00:00 | | 2009-06-04 | 204,008,500 | 10,410.17 | 10,500.12 | 10,290.12 | 10,477.24 | 00:00:00 | | 2009-06-05 | 224,646,400 | 10,544.44 | 10,581.58 | 10,413.52 | 10,569.29 | 00:00:00 | | 2009-06-08 | 186,309,200 | 10,466.70 | 10,569.29 | 10,380.76 | 10,549.12 | 00:00:00 | | 2009-06-09 | 225,292,700 | 10,597.52 | 10,604.97 | 10,502.86 | 10,547.86 | 00:00:00 | | 2009-06-10 | 250,903,000 | 10,673.48 | 10,674.14 | 10,523.23 | 10,597.98 | 00:00:00 | | 2009-06-11 | 228,186,800 | 10,568.33 | 10,726.01 | 10,554.44 | 10,714.11 | 00:00:00 | | 2009-06-12 | 179,018,900 | 10,648.48 | 10,714.11 | 10,612.96 | 10,644.96 | 00:00:00 | | 2009-06-15 | 189,470,900 | 10,581.84 | 10,644.96 | 10,341.79 | 10,394.78 | 00:00:00 | | 2009-06-16 | 218,200,100 | 10,554.23 | 10,561.14 | 10,292.58 | 10,307.40 | 00:00:00 | | 2009-06-17 | 227,915,500 | 10,278.85 | 10,307.40 | 10,056.34 | 10,066.11 | 00:00:00 | | 2009-06-18 | 219,819,800 | 10,066.24 | 10,142.63 | 10,005.36 | 10,121.50 | 00:00:00 | | 2009-06-19 | 321,336,400 | 10,204.50 | 10,287.95 | 10,121.50 | 10,287.95 | 00:00:00 | | 2009-06-22 | 224,230,700 | 10,105.70 | 10,287.95 | 9,830.18 | 9,834.18 | 00:00:00 | | 2009-06-23 | 224,765,200 | 9,865.38 | 9,912.19 | 9,727.26 | 9,896.72 | 00:00:00 | | 2009-06-24 | 209,751,400 | 10,004.49 | 10,138.14 | 9,896.72 | 10,100.93 | 00:00:00 | | 2009-06-25 | 221,355,100 | 10,106.27 | 10,366.73 | 10,078.30 | 10,355.85 | 00:00:00 | | 2009-06-26 | 164,447,600 | 10,315.02 | 10,423.57 | 10,268.97 | 10,389.76 | 00:00:00 | | 2009-06-29 | 138,130,400 | 10,455.37 | 10,516.88 | 10,389.76 | 10,476.77 | 00:00:00 | | 2009-06-30 | 180,972,900 | 10,471.23 | 10,528.49 | 10,308.01 | 10,374.91 | 00:00:00 | | 2009-07-02 | 166,628,100 | 10,290.54 | 10,374.91 | 10,217.13 | 10,245.91 | 00:00:00 | | 2009-07-03 | 56,694,800 | 10,228.67 | 10,294.20 | 10,231.12 | 10,283.10 | 00:00:00 | | 2009-07-06 | 169,508,200 | 10,115.00 | 10,283.10 | 9,927.16 | 10,027.43 | 00:00:00 | | 2009-07-07 | 193,190,600 | 10,029.21 | 10,078.56 | 9,836.77 | 9,844.35 | 00:00:00 | | 2009-07-08 | 241,770,000 | 9,794.14 | 9,867.87 | 9,535.50 | 9,653.45 | 00:00:00 | | 2009-07-09 | 182,280,500 | 9,718.47 | 9,820.46 | 9,647.06 | 9,773.92 | 00:00:00 | | 2009-07-10 | 140,866,300 | 9,698.66 | 9,773.92 | 9,630.03 | 9,747.13 | 00:00:00 | | 2009-07-13 | 171,589,300 | 9,733.74 | 9,891.93 | 9,588.44 | 9,891.93 | 00:00:00 | | 2009-07-14 | 161,042,900 | 9,967.99 | 9,993.78 | 9,881.05 | 9,986.15 | 00:00:00 | | 2009-07-15 | 212,357,200 | 10,123.16 | 10,244.30 | 9,986.15 | 10,215.46 | 00:00:00 | | 2009-07-16 | 146,062,700 | 10,178.84 | 10,335.50 | 10,163.50 | 10,304.42 | 00:00:00 | | 2009-07-17 | 152,722,600 | 10,324.41 | 10,404.27 | 10,251.65 | 10,369.42 | 00:00:00 | | 2009-07-20 | 176,186,200 | 10,478.53 | 10,561.66 | 10,369.42 | 10,540.71 | 00:00:00 | | 2009-07-21 | 194,317,700 | 10,592.28 | 10,597.68 | 10,423.14 | 10,515.32 | 00:00:00 | | 2009-07-22 | 166,250,200 | 10,422.71 | 10,545.27 | 10,404.93 | 10,432.35 | 00:00:00 | | 2009-07-23 | 206,705,900 | 10,425.88 | 10,675.68 | 10,432.35 | 10,675.68 | 00:00:00 | | 2009-07-24 | 152,617,600 | 10,665.51 | 10,717.75 | 10,574.09 | 10,687.90 | 00:00:00 | | 2009-07-27 | 170,871,800 | 10,727.12 | 10,806.50 | 10,687.90 | 10,757.43 | 00:00:00 | | 2009-07-28 | 196,886,700 | 10,613.46 | 10,757.43 | 10,521.26 | 10,570.54 | 00:00:00 | | 2009-07-29 | 163,716,900 | 10,482.74 | 10,570.54 | 10,384.64 | 10,455.33 | 00:00:00 | | 2009-07-30 | 188,619,600 | 10,601.65 | 10,687.59 | 10,455.33 | 10,676.72 | 00:00:00 | | 2009-07-31 | 164,082,800 | 10,632.54 | 10,841.54 | 10,626.41 | 10,787.15 | 00:00:00 | | 2009-08-04 | 213,626,900 | 10,943.30 | 11,018.10 | 10,787.15 | 11,018.10 | 00:00:00 | | 2009-08-05 | 229,501,900 | 11,014.15 | 11,065.40 | 10,952.63 | 11,046.93 | 00:00:00 | | 2009-08-06 | 251,845,900 | 11,042.01 | 11,065.19 | 10,793.37 | 10,793.37 | 00:00:00 | | 2009-08-07 | 183,307,800 | 10,895.97 | 10,964.10 | 10,793.37 | 10,885.33 | 00:00:00 | | 2009-08-10 | 153,939,500 | 10,833.28 | 10,885.33 | 10,767.71 | 10,793.67 | 00:00:00 | | 2009-08-11 | 156,988,700 | 10,760.22 | 10,795.63 | 10,607.58 | 10,629.47 | 00:00:00 | | 2009-08-12 | 156,095,800 | 10,596.67 | 10,742.08 | 10,587.67 | 10,659.87 | 00:00:00 | | 2009-08-13 | 200,784,200 | 10,789.51 | 10,849.47 | 10,659.87 | 10,825.56 | 00:00:00 | | 2009-08-14 | 145,783,100 | 10,832.05 | 10,848.01 | 10,713.21 | 10,848.01 | 00:00:00 | | 2009-08-17 | 151,826,800 | 10,576.97 | 10,848.01 | 10,480.18 | 10,531.59 | 00:00:00 | | 2009-08-18 | 141,815,800 | 10,601.18 | 10,680.43 | 10,531.59 | 10,673.84 | 00:00:00 | | 2009-08-19 | 181,317,800 | 10,536.35 | 10,737.53 | 10,519.00 | 10,686.83 | 00:00:00 | | 2009-08-20 | 159,800,200 | 10,707.74 | 10,763.68 | 10,686.83 | 10,700.51 | 00:00:00 | | 2009-08-21 | 176,228,600 | 10,825.60 | 10,836.91 | 10,700.51 | 10,831.18 | 00:00:00 | | 2009-08-24 | 158,906,900 | 10,865.41 | 10,903.29 | 10,747.18 | 10,789.97 | 00:00:00 | | 2009-08-25 | 186,166,900 | 10,872.06 | 10,963.01 | 10,789.97 | 10,920.53 | 00:00:00 | | 2009-08-26 | 172,419,600 | 10,861.15 | 10,960.59 | 10,838.46 | 10,912.17 | 00:00:00 | | 2009-08-27 | 177,967,200 | 10,986.44 | 10,969.75 | 10,807.94 | 10,933.96 | 00:00:00 | | 2009-08-28 | 164,482,800 | 10,979.75 | 11,010.95 | 10,893.57 | 10,977.97 | 00:00:00 | | 2009-08-31 | 179,470,200 | 10,866.20 | 10,977.97 | 10,772.75 | 10,868.21 | 00:00:00 | | 2009-09-01 | 206,259,500 | 10,840.89 | 10,926.98 | 10,665.86 | 10,689.78 | 00:00:00 | | 2009-09-02 | 246,015,300 | 10,656.08 | 10,736.98 | 10,634.83 | 10,701.32 | 00:00:00 | | 2009-09-03 | 251,783,400 | 10,768.84 | 10,922.00 | 10,701.32 | 10,921.49 | 00:00:00 | | 2009-09-04 | 148,070,400 | 10,901.15 | 11,017.47 | 10,872.51 | 11,017.47 | 00:00:00 | | 2009-09-08 | 210,673,700 | 11,147.87 | 11,176.35 | 11,017.47 | 11,105.30 | 00:00:00 | | 2009-09-09 | 243,696,600 | 11,081.95 | 11,113.81 | 10,966.23 | 11,000.17 | 00:00:00 | | 2009-09-10 | 213,760,700 | 11,011.69 | 11,155.00 | 11,000.17 | 11,155.00 | 00:00:00 | | 2009-09-11 | 208,118,600 | 11,216.28 | 11,283.31 | 11,155.00 | 11,253.23 | 00:00:00 | | 2009-09-14 | 167,911,400 | 11,174.66 | 11,332.04 | 11,167.35 | 11,332.04 | 00:00:00 | | 2009-09-15 | 209,964,700 | 11,360.15 | 11,495.83 | 11,332.04 | 11,495.83 | 00:00:00 | | 2009-09-16 | 256,997,900 | 11,551.80 | 11,592.39 | 11,495.83 | 11,555.60 | 00:00:00 | | 2009-09-17 | 223,679,600 | 11,536.39 | 11,613.83 | 11,447.03 | 11,528.23 | 00:00:00 | | 2009-09-18 | 369,937,600 | 11,531.99 | 11,540.19 | 11,445.95 | 11,445.95 | 00:00:00 | | 2009-09-21 | 173,697,500 | 11,348.13 | 11,445.95 | 11,329.50 | 11,424.61 | 00:00:00 | | 2009-09-22 | 211,364,300 | 11,533.72 | 11,602.27 | 11,424.61 | 11,585.73 | 00:00:00 | | 2009-09-23 | 197,618,600 | 11,596.33 | 11,648.55 | 11,502.72 | 11,517.54 | 00:00:00 | | 2009-09-24 | 217,668,800 | 11,547.66 | 11,553.02 | 11,284.24 | 11,285.76 | 00:00:00 | | 2009-09-25 | 159,279,400 | 11,237.24 | 11,300.21 | 11,174.61 | 11,212.39 | 00:00:00 | | 2009-09-28 | 166,605,600 | 11,269.36 | 11,390.03 | 11,212.39 | 11,338.72 | 00:00:00 | | 2009-09-29 | 194,923,600 | 11,354.63 | 11,403.62 | 11,313.73 | 11,394.99 | 00:00:00 | | 2009-09-30 | 257,237,900 | 11,480.85 | 11,458.50 | 11,250.98 | 11,394.96 | 00:00:00 | | 2009-10-01 | 186,535,900 | 11,403.33 | 11,394.96 | 11,070.69 | 11,071.76 | 00:00:00 | | 2009-10-02 | 185,082,100 | 10,922.34 | 11,071.76 | 10,855.16 | 10,958.33 | 00:00:00 | | 2009-10-05 | 184,666,200 | 10,975.68 | 11,142.27 | 10,932.15 | 11,102.62 | 00:00:00 | | 2009-10-06 | 238,045,700 | 11,230.17 | 11,358.70 | 11,102.62 | 11,247.97 | 00:00:00 | | 2009-10-07 | 197,364,500 | 11,275.30 | 11,351.59 | 11,194.42 | 11,349.88 | 00:00:00 | | 2009-10-08 | 245,385,600 | 11,422.63 | 11,513.13 | 11,349.88 | 11,484.51 | 00:00:00 | | 2009-10-09 | 176,698,200 | 11,432.38 | 11,497.19 | 11,382.50 | 11,436.92 | 00:00:00 | | 2009-10-13 | 199,711,600 | 11,423.27 | 11,445.07 | 11,299.60 | 11,413.54 | 00:00:00 | | 2009-10-14 | 190,889,700 | 11,531.50 | 11,539.17 | 11,413.54 | 11,532.78 | 00:00:00 | | 2009-10-15 | 166,225,200 | 11,459.02 | 11,532.78 | 11,448.59 | 11,504.51 | 00:00:00 | | 2009-10-16 | 158,645,000 | 11,459.55 | 11,514.24 | 11,408.95 | 11,504.76 | 00:00:00 | | 2009-10-19 | 152,408,000 | 11,566.78 | 11,571.25 | 11,485.07 | 11,538.39 | 00:00:00 | | 2009-10-20 | 154,625,100 | 11,586.87 | 11,589.92 | 11,496.92 | 11,538.12 | 00:00:00 | | 2009-10-21 | 190,196,200 | 11,475.01 | 11,595.04 | 11,437.60 | 11,442.02 | 00:00:00 | | 2009-10-22 | 199,417,800 | 11,427.44 | 11,533.37 | 11,365.82 | 11,533.37 | 00:00:00 | | 2009-10-23 | 178,163,000 | 11,564.70 | 11,569.43 | 11,357.78 | 11,382.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
