|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-23 | 178,163,000 | 11,564.70 | 11,569.43 | 11,357.78 | 11,382.13 | 00:00:00 | | 2009-10-26 | 169,730,800 | 11,426.29 | 11,525.82 | 11,210.64 | 11,234.88 | 00:00:00 | | 2009-10-27 | 198,483,500 | 11,229.58 | 11,247.14 | 11,053.54 | 11,053.54 | 00:00:00 | | 2009-10-28 | 229,661,700 | 11,000.05 | 11,053.54 | 10,805.33 | 10,805.33 | 00:00:00 | | 2009-10-29 | 220,211,900 | 10,916.55 | 11,075.22 | 10,805.33 | 11,075.22 | 00:00:00 | | 2009-10-30 | 219,733,100 | 11,091.56 | 11,081.15 | 10,767.58 | 10,910.75 | 00:00:00 | | 2009-11-02 | 189,351,600 | 10,896.74 | 10,963.67 | 10,745.25 | 10,878.35 | 00:00:00 | | 2009-11-03 | 212,424,400 | 10,777.79 | 11,025.90 | 10,751.72 | 11,025.90 | 00:00:00 | | 2009-11-04 | 223,211,300 | 11,103.38 | 11,187.87 | 11,025.90 | 11,071.20 | 00:00:00 | | 2009-11-05 | 169,603,000 | 11,070.23 | 11,180.70 | 11,041.72 | 11,180.70 | 00:00:00 | | 2009-11-06 | 184,893,700 | 11,100.86 | 11,259.58 | 11,098.66 | 11,250.42 | 00:00:00 | | 2009-11-09 | 195,835,900 | 11,372.21 | 11,488.27 | 11,250.42 | 11,486.88 | 00:00:00 | | 2009-11-10 | 177,798,000 | 11,457.46 | 11,486.88 | 11,368.96 | 11,426.74 | 00:00:00 | | 2009-11-11 | 161,129,500 | 11,545.99 | 11,559.67 | 11,419.41 | 11,439.75 | 00:00:00 | | 2009-11-13 | 153,405,200 | 11,348.29 | 11,417.41 | 11,322.07 | 11,407.68 | 00:00:00 | | 2009-11-16 | 194,387,600 | 11,496.76 | 11,539.78 | 11,407.68 | 11,512.26 | 00:00:00 | | 2009-11-17 | 161,564,700 | 11,507.77 | 11,631.62 | 11,502.64 | 11,630.00 | 00:00:00 | | 2009-11-18 | 200,219,800 | 11,667.87 | 11,702.24 | 11,604.92 | 11,652.69 | 00:00:00 | | 2009-11-19 | 218,465,200 | 11,588.40 | 11,652.69 | 11,484.44 | 11,600.30 | 00:00:00 | | 2009-11-20 | 151,515,800 | 11,524.51 | 11,600.30 | 11,508.79 | 11,579.33 | 00:00:00 | | 2009-11-23 | 167,178,300 | 11,689.36 | 11,737.84 | 11,579.33 | 11,624.02 | 00:00:00 | | 2009-11-24 | 174,537,800 | 11,644.46 | 11,642.67 | 11,539.63 | 11,539.63 | 00:00:00 | | 2009-11-25 | 161,886,600 | 11,594.05 | 11,647.57 | 11,539.63 | 11,636.90 | 00:00:00 | | 2009-11-26 | 69,466,600 | 11,569.29 | 11,636.90 | 11,428.32 | 11,436.80 | 00:00:00 | | 2009-11-27 | 121,024,300 | 11,281.12 | 11,539.94 | 11,299.86 | 11,464.41 | 00:00:00 | | 2009-11-30 | 182,471,900 | 11,476.32 | 11,586.22 | 11,447.20 | 11,447.20 | 00:00:00 | | 2009-12-01 | 223,001,900 | 11,574.65 | 11,715.55 | 11,447.20 | 11,707.32 | 00:00:00 | | 2009-12-02 | 206,687,800 | 11,729.35 | 11,802.43 | 11,707.32 | 11,779.73 | 00:00:00 | | 2009-12-04 | 195,124,200 | 11,672.14 | 11,700.09 | 11,414.87 | 11,510.80 | 00:00:00 | | 2009-12-07 | 177,900,700 | 11,467.52 | 11,571.47 | 11,445.52 | 11,489.63 | 00:00:00 | | 2009-12-09 | 186,472,900 | 11,428.58 | 11,396.06 | 11,248.92 | 11,379.22 | 00:00:00 | | 2009-12-11 | 158,965,300 | 11,472.05 | 11,504.29 | 11,387.40 | 11,423.93 | 00:00:00 | | 2009-12-14 | 166,925,500 | 11,481.62 | 11,549.71 | 11,423.93 | 11,545.69 | 00:00:00 | | 2009-12-15 | 165,290,700 | 11,532.84 | 11,581.49 | 11,498.79 | 11,541.02 | 00:00:00 | | 2009-12-16 | 168,264,900 | 11,609.18 | 11,691.73 | 11,541.02 | 11,637.04 | 00:00:00 | | 2009-12-17 | 169,450,100 | 11,570.24 | 11,637.04 | 11,473.06 | 11,473.06 | 00:00:00 | | 2009-12-18 | 336,889,400 | 11,510.09 | 11,562.04 | 11,447.95 | 11,463.40 | 00:00:00 | | 2009-12-21 | 147,844,500 | 11,559.63 | 11,596.70 | 11,463.40 | 11,554.72 | 00:00:00 | | 2009-12-22 | 125,601,300 | 11,538.96 | 11,627.98 | 11,522.44 | 11,627.98 | 00:00:00 | | 2009-12-23 | 118,372,800 | 11,625.02 | 11,688.12 | 11,625.14 | 11,658.70 | 00:00:00 | | 2009-12-24 | 47,051,500 | 11,666.24 | 11,754.61 | 11,658.70 | 11,754.61 | 00:00:00 | | 2009-12-29 | 77,560,400 | 11,740.37 | 11,754.61 | 11,691.72 | 11,701.81 | 00:00:00 | | 2009-12-30 | 68,744,400 | 11,687.10 | 11,728.41 | 11,672.99 | 11,717.46 | 00:00:00 | | 2009-12-31 | 64,616,700 | 11,745.18 | 11,766.04 | 11,717.46 | 11,746.11 | 00:00:00 | | 2010-01-04 | 132,670,500 | 11,847.34 | 11,872.15 | 11,746.11 | 11,866.90 | 00:00:00 | | 2010-01-05 | 167,798,200 | 11,900.01 | 11,935.24 | 11,837.23 | 11,888.08 | 00:00:00 | | 2010-01-06 | 194,400,800 | 11,912.88 | 11,971.62 | 11,888.08 | 11,944.54 | 00:00:00 | | 2010-01-07 | 190,573,600 | 11,925.03 | 11,944.54 | 11,819.50 | 11,887.51 | 00:00:00 | | 2010-01-08 | 167,761,200 | 11,883.26 | 11,953.83 | 11,863.13 | 11,953.83 | 00:00:00 | | 2010-01-11 | 172,295,300 | 12,070.74 | 12,070.20 | 11,923.22 | 11,947.13 | 00:00:00 | | 2010-01-12 | 177,640,000 | 11,866.63 | 11,947.13 | 11,766.51 | 11,820.18 | 00:00:00 | | 2010-01-13 | 172,419,900 | 11,802.81 | 11,865.19 | 11,738.56 | 11,853.56 | 00:00:00 | | 2010-01-14 | 161,042,700 | 11,873.62 | 11,888.33 | 11,776.44 | 11,804.38 | 00:00:00 | | 2010-01-15 | 148,632,900 | 11,782.62 | 11,804.38 | 11,684.23 | 11,685.37 | 00:00:00 | | 2010-01-18 | 63,214,700 | 11,711.12 | 11,754.06 | 11,685.37 | 11,750.54 | 00:00:00 | | 2010-01-19 | 144,213,400 | 11,746.18 | 11,765.55 | 11,710.40 | 11,763.42 | 00:00:00 | | 2010-01-20 | 193,857,300 | 11,699.10 | 11,763.42 | 11,581.64 | 11,679.32 | 00:00:00 | | 2010-01-21 | 197,664,900 | 11,557.22 | 11,679.32 | 11,461.25 | 11,469.10 | 00:00:00 | | 2010-01-22 | 194,087,600 | 11,400.01 | 11,480.97 | 11,318.33 | 11,343.43 | 00:00:00 | | 2010-01-25 | 134,679,900 | 11,384.74 | 11,423.30 | 11,343.43 | 11,354.51 | 00:00:00 | | 2010-01-26 | 165,123,100 | 11,349.26 | 11,421.55 | 11,271.39 | 11,361.19 | 00:00:00 | | 2010-01-27 | 196,445,400 | 11,324.66 | 11,367.36 | 11,258.98 | 11,344.11 | 00:00:00 | | 2010-01-28 | 181,342,100 | 11,279.62 | 11,389.15 | 11,162.11 | 11,274.20 | 00:00:00 | | 2010-01-29 | 183,158,600 | 11,142.80 | 11,324.18 | 11,084.27 | 11,094.31 | 00:00:00 | | 2010-02-01 | 151,740,700 | 11,147.49 | 11,317.55 | 11,094.31 | 11,317.55 | 00:00:00 | | 2010-02-02 | 201,381,600 | 11,365.99 | 11,430.25 | 11,297.63 | 11,408.34 | 00:00:00 | | 2010-02-04 | 213,830,700 | 11,163.58 | 11,390.46 | 11,120.09 | 11,128.76 | 00:00:00 | | 2010-02-05 | 213,138,200 | 11,123.73 | 11,223.12 | 10,990.41 | 11,223.12 | 00:00:00 | | 2010-02-08 | 151,081,000 | 11,135.10 | 11,277.56 | 11,099.51 | 11,115.30 | 00:00:00 | | 2010-02-09 | 166,711,900 | 11,210.03 | 11,314.44 | 11,115.30 | 11,274.24 | 00:00:00 | | 2010-02-10 | 153,652,200 | 11,280.33 | 11,321.40 | 11,212.44 | 11,286.33 | 00:00:00 | | 2010-02-11 | 202,980,700 | 11,300.06 | 11,437.97 | 11,232.92 | 11,435.49 | 00:00:00 | | 2010-02-12 | 175,657,700 | 11,349.19 | 11,469.81 | 11,335.67 | 11,469.81 | 00:00:00 | | 2010-02-16 | 156,177,800 | 11,545.50 | 11,601.46 | 11,469.81 | 11,586.37 | 00:00:00 | | 2010-02-17 | 166,419,800 | 11,605.57 | 11,697.04 | 11,586.37 | 11,635.49 | 00:00:00 | | 2010-02-18 | 144,869,600 | 11,629.67 | 11,712.30 | 11,618.59 | 11,694.84 | 00:00:00 | | 2010-02-19 | 138,424,500 | 11,692.00 | 11,758.19 | 11,679.64 | 11,709.29 | 00:00:00 | | 2010-02-22 | 119,081,200 | 11,745.11 | 11,763.31 | 11,634.75 | 11,634.75 | 00:00:00 | | 2010-02-23 | 149,779,200 | 11,606.64 | 11,634.75 | 11,481.60 | 11,526.71 | 00:00:00 | | 2010-02-24 | 124,588,100 | 11,526.81 | 11,584.39 | 11,492.77 | 11,521.83 | 00:00:00 | | 2010-02-25 | 177,113,500 | 11,457.43 | 11,637.44 | 11,420.96 | 11,631.44 | 00:00:00 | | 2010-02-26 | 159,871,000 | 11,654.77 | 11,664.44 | 11,591.02 | 11,629.63 | 00:00:00 | | 2010-03-01 | 138,624,800 | 11,682.78 | 11,732.12 | 11,629.63 | 11,728.06 | 00:00:00 | | 2010-03-02 | 161,257,900 | 11,751.60 | 11,843.67 | 11,728.06 | 11,828.31 | 00:00:00 | | 2010-03-03 | 163,136,300 | 11,842.15 | 11,876.46 | 11,811.42 | 11,852.85 | 00:00:00 | | 2010-03-04 | 175,292,000 | 11,866.76 | 11,876.70 | 11,792.35 | 11,824.97 | 00:00:00 | | 2010-03-05 | 170,065,800 | 11,878.37 | 11,975.14 | 11,824.97 | 11,975.14 | 00:00:00 | | 2010-03-08 | 143,493,100 | 12,026.34 | 12,039.51 | 11,958.45 | 11,963.84 | 00:00:00 | | 2010-03-09 | 177,582,200 | 11,923.08 | 11,965.09 | 11,893.41 | 11,918.71 | 00:00:00 | | 2010-03-10 | 199,895,800 | 11,931.75 | 11,994.61 | 11,916.55 | 11,961.06 | 00:00:00 | | 2010-03-11 | 142,983,100 | 11,935.78 | 11,981.76 | 11,909.55 | 11,979.70 | 00:00:00 | | 2010-03-12 | 177,279,900 | 12,019.84 | 12,047.57 | 11,954.38 | 12,013.82 | 00:00:00 | | 2010-03-15 | 128,560,300 | 11,988.40 | 12,016.79 | 11,908.04 | 12,008.80 | 00:00:00 | | 2010-03-16 | 155,497,800 | 12,048.79 | 12,097.72 | 12,008.80 | 12,089.40 | 00:00:00 | | 2010-03-17 | 158,066,500 | 12,122.47 | 12,119.21 | 12,085.32 | 12,100.66 | 00:00:00 | | 2010-03-18 | 155,656,200 | 12,091.09 | 12,129.26 | 12,008.06 | 12,040.01 | 00:00:00 | | 2010-03-19 | 342,072,200 | 12,031.96 | 12,047.41 | 11,925.95 | 11,947.98 | 00:00:00 | | 2010-03-22 | 211,048,700 | 11,876.64 | 11,991.45 | 11,843.95 | 11,967.17 | 00:00:00 | | 2010-03-23 | 193,096,400 | 11,987.98 | 12,047.97 | 11,967.17 | 12,044.54 | 00:00:00 | | 2010-03-24 | 206,398,700 | 12,008.65 | 12,044.54 | 11,962.71 | 11,962.97 | 00:00:00 | | 2010-03-25 | 208,243,300 | 12,010.06 | 12,048.67 | 11,957.74 | 11,958.11 | 00:00:00 | | 2010-03-26 | 197,405,200 | 11,992.03 | 12,040.64 | 11,909.08 | 11,957.37 | 00:00:00 | | 2010-03-29 | 159,040,900 | 11,999.47 | 12,034.94 | 11,957.37 | 12,029.72 | 00:00:00 | | 2010-03-30 | 153,305,600 | 12,042.17 | 12,061.71 | 12,022.83 | 12,044.21 | 00:00:00 | | 2010-03-31 | 192,925,500 | 12,063.33 | 12,080.47 | 11,983.35 | 12,037.73 | 00:00:00 | | 2010-04-01 | 190,576,800 | 12,069.91 | 12,157.35 | 12,037.73 | 12,151.06 | 00:00:00 | | 2010-04-05 | 146,615,800 | 12,190.83 | 12,203.39 | 12,151.06 | 12,186.35 | 00:00:00 | | 2010-04-06 | 163,854,800 | 12,135.57 | 12,200.07 | 12,120.25 | 12,156.71 | 00:00:00 | | 2010-04-07 | 210,588,900 | 12,137.14 | 12,159.97 | 12,059.31 | 12,110.90 | 00:00:00 | | 2010-04-08 | 179,570,400 | 12,060.65 | 12,139.01 | 11,975.94 | 12,113.53 | 00:00:00 | | 2010-04-09 | 163,373,500 | 12,150.53 | 12,211.12 | 12,113.53 | 12,176.84 | 00:00:00 | | 2010-04-12 | 163,197,100 | 12,167.53 | 12,214.39 | 12,139.23 | 12,148.66 | 00:00:00 | | 2010-04-13 | 145,607,200 | 12,091.45 | 12,148.66 | 12,025.41 | 12,101.52 | 00:00:00 | | 2010-04-14 | 177,248,500 | 12,141.70 | 12,211.57 | 12,095.93 | 12,204.41 | 00:00:00 | | 2010-04-15 | 164,368,500 | 12,178.62 | 12,249.54 | 12,168.71 | 12,211.52 | 00:00:00 | | 2010-04-16 | 209,408,300 | 12,190.58 | 12,211.52 | 12,019.90 | 12,070.66 | 00:00:00 | | 2010-04-19 | 185,354,900 | 11,974.71 | 12,102.97 | 11,953.95 | 12,102.97 | 00:00:00 | | 2010-04-20 | 179,248,400 | 12,122.03 | 12,159.90 | 12,102.97 | 12,113.53 | 00:00:00 | | 2010-04-21 | 182,199,700 | 12,135.29 | 12,158.18 | 12,070.69 | 12,134.56 | 00:00:00 | | 2010-04-22 | 201,924,700 | 12,053.30 | 12,160.87 | 11,985.32 | 12,160.87 | 00:00:00 | | 2010-04-23 | 192,225,700 | 12,167.85 | 12,248.41 | 12,126.79 | 12,239.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
