|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-18 | 148,482,300 | 12,596.15 | 12,672.63 | 12,600.91 | 12,668.01 | 00:00:00 | | 2010-10-19 | 216,523,300 | 12,551.29 | 12,661.02 | 12,518.54 | 12,570.55 | 00:00:00 | | 2010-10-20 | 179,934,400 | 12,561.16 | 12,667.66 | 12,557.29 | 12,649.92 | 00:00:00 | | 2010-10-21 | 219,438,100 | 12,658.55 | 12,674.09 | 12,575.47 | 12,599.23 | 00:00:00 | | 2010-10-22 | 161,467,600 | 12,621.25 | 12,625.26 | 12,566.32 | 12,601.18 | 00:00:00 | | 2010-10-25 | 171,415,200 | 12,671.26 | 12,692.59 | 12,608.95 | 12,663.58 | 00:00:00 | | 2010-10-26 | 180,927,800 | 12,607.05 | 12,694.52 | 12,602.79 | 12,684.68 | 00:00:00 | | 2010-10-27 | 213,783,200 | 12,626.26 | 12,680.54 | 12,508.67 | 12,567.25 | 00:00:00 | | 2010-10-28 | 190,636,900 | 12,611.13 | 12,620.95 | 12,504.80 | 12,564.09 | 00:00:00 | | 2010-10-29 | 184,429,300 | 12,560.29 | 12,681.92 | 12,561.38 | 12,676.24 | 00:00:00 | | 2010-11-01 | 158,674,900 | 12,725.90 | 12,759.06 | 12,639.79 | 12,664.81 | 00:00:00 | | 2010-11-02 | 159,424,400 | 12,718.92 | 12,721.49 | 12,660.46 | 12,681.42 | 00:00:00 | | 2010-11-03 | 232,230,700 | 12,685.39 | 12,703.90 | 12,569.44 | 12,671.12 | 00:00:00 | | 2010-11-04 | 301,956,400 | 12,831.11 | 12,921.27 | 12,676.00 | 12,878.79 | 00:00:00 | | 2010-11-05 | 272,720,600 | 12,894.56 | 13,001.16 | 12,881.20 | 12,925.11 | 00:00:00 | | 2010-11-08 | 222,268,000 | 12,940.31 | 13,052.48 | 12,923.96 | 13,052.48 | 00:00:00 | | 2010-11-09 | 292,264,000 | 13,109.32 | 13,114.05 | 12,877.55 | 12,916.63 | 00:00:00 | | 2010-11-10 | 257,640,300 | 12,905.02 | 12,942.64 | 12,786.97 | 12,942.64 | 00:00:00 | | 2010-11-11 | 201,985,800 | 12,925.08 | 12,941.94 | 12,850.75 | 12,934.74 | 00:00:00 | | 2010-11-12 | 259,861,100 | 12,838.35 | 12,934.23 | 12,661.88 | 12,749.24 | 00:00:00 | | 2010-11-15 | 177,636,900 | 12,757.54 | 12,820.38 | 12,712.62 | 12,735.41 | 00:00:00 | | 2010-11-16 | 235,133,100 | 12,663.53 | 12,726.55 | 12,501.82 | 12,602.23 | 00:00:00 | | 2010-11-17 | 177,500,400 | 12,556.83 | 12,673.40 | 12,542.41 | 12,657.83 | 00:00:00 | | 2010-11-18 | 215,549,700 | 12,769.64 | 12,903.25 | 12,684.62 | 12,870.01 | 00:00:00 | | 2010-11-19 | 175,933,800 | 12,835.44 | 12,967.47 | 12,813.80 | 12,956.33 | 00:00:00 | | 2010-11-22 | 160,171,300 | 12,931.77 | 12,964.00 | 12,850.75 | 12,929.01 | 00:00:00 | | 2010-11-23 | 211,518,700 | 12,858.62 | 12,929.01 | 12,780.89 | 12,793.75 | 00:00:00 | | 2010-11-24 | 191,357,700 | 12,843.90 | 12,901.99 | 12,795.68 | 12,901.99 | 00:00:00 | | 2010-11-25 | 73,676,200 | 12,912.12 | 12,945.81 | 12,902.21 | 12,945.81 | 00:00:00 | | 2010-11-26 | 151,957,000 | 12,865.91 | 12,917.62 | 12,845.37 | 12,892.71 | 00:00:00 | | 2010-11-30 | 330,680,000 | 12,882.83 | 13,032.45 | 12,883.27 | 12,952.88 | 00:00:00 | | 2010-12-01 | 269,398,800 | 13,067.03 | 13,154.42 | 12,952.88 | 13,148.35 | 00:00:00 | | 2010-12-02 | 252,668,300 | 13,139.71 | 13,190.70 | 13,132.02 | 13,163.53 | 00:00:00 | | 2010-12-06 | 207,716,900 | 13,207.20 | 13,276.01 | 13,181.29 | 13,276.01 | 00:00:00 | | 2010-12-07 | 249,669,100 | 13,368.82 | 13,367.60 | 13,240.48 | 13,250.67 | 00:00:00 | | 2010-12-08 | 239,692,500 | 13,211.27 | 13,234.29 | 13,132.44 | 13,152.00 | 00:00:00 | | 2010-12-09 | 201,102,700 | 13,221.79 | 13,224.99 | 13,144.32 | 13,166.94 | 00:00:00 | | 2010-12-10 | 188,780,900 | 13,163.34 | 13,253.43 | 13,166.02 | 13,239.47 | 00:00:00 | | 2010-12-13 | 215,552,200 | 13,290.27 | 13,360.11 | 13,256.59 | 13,295.86 | 00:00:00 | | 2010-12-14 | 210,577,200 | 13,313.94 | 13,328.41 | 13,241.71 | 13,280.08 | 00:00:00 | | 2010-12-15 | 236,636,000 | 13,233.98 | 13,281.02 | 13,168.05 | 13,229.07 | 00:00:00 | | 2010-12-16 | 209,990,300 | 13,205.29 | 13,223.71 | 13,122.92 | 13,181.23 | 00:00:00 | | 2010-12-17 | 431,223,700 | 13,194.61 | 13,220.47 | 13,094.05 | 13,201.46 | 00:00:00 | | 2010-12-20 | 173,580,200 | 13,231.49 | 13,262.76 | 13,193.28 | 13,193.28 | 00:00:00 | | 2010-12-21 | 158,998,600 | 13,240.77 | 13,365.15 | 13,194.66 | 13,365.15 | 00:00:00 | | 2010-12-22 | 150,806,900 | 13,380.75 | 13,397.29 | 13,349.72 | 13,380.70 | 00:00:00 | | 2010-12-23 | 119,625,000 | 13,353.92 | 13,397.01 | 13,316.60 | 13,371.20 | 00:00:00 | | 2010-12-24 | 18,248,200 | 13,371.43 | 13,394.39 | 13,366.58 | 13,383.16 | 00:00:00 | | 2010-12-29 | 108,949,200 | 13,413.17 | 13,449.81 | 13,383.16 | 13,449.17 | 00:00:00 | | 2010-12-30 | 95,725,600 | 13,449.77 | 13,493.64 | 13,400.71 | 13,434.41 | 00:00:00 | | 2010-12-31 | 80,432,400 | 13,416.53 | 13,465.46 | 13,382.97 | 13,443.22 | 00:00:00 | | 2011-01-04 | 203,992,800 | 13,530.35 | 13,529.98 | 13,326.70 | 13,402.31 | 00:00:00 | | 2011-01-05 | 226,953,900 | 13,365.33 | 13,400.03 | 13,301.15 | 13,395.99 | 00:00:00 | | 2011-01-06 | 225,910,200 | 13,407.56 | 13,413.18 | 13,290.89 | 13,311.67 | 00:00:00 | | 2011-01-07 | 208,031,100 | 13,263.08 | 13,329.64 | 13,233.32 | 13,272.30 | 00:00:00 | | 2011-01-10 | 179,375,700 | 13,291.61 | 13,295.37 | 13,139.50 | 13,245.12 | 00:00:00 | | 2011-01-11 | 248,494,600 | 13,341.90 | 13,421.81 | 13,245.12 | 13,401.05 | 00:00:00 | | 2011-01-12 | 270,387,700 | 13,467.43 | 13,497.68 | 13,402.27 | 13,460.21 | 00:00:00 | | 2011-01-13 | 279,592,600 | 13,492.26 | 13,505.44 | 13,383.53 | 13,401.48 | 00:00:00 | | 2011-01-14 | 245,390,800 | 13,408.89 | 13,464.06 | 13,376.14 | 13,464.06 | 00:00:00 | | 2011-01-17 | 93,109,000 | 13,427.11 | 13,472.99 | 13,424.38 | 13,440.11 | 00:00:00 | | 2011-01-18 | 288,004,600 | 13,486.19 | 13,565.62 | 13,440.69 | 13,559.20 | 00:00:00 | | 2011-01-19 | 219,379,800 | 13,570.06 | 13,572.32 | 13,411.45 | 13,439.04 | 00:00:00 | | 2011-01-20 | 260,261,800 | 13,362.41 | 13,429.50 | 13,238.89 | 13,331.32 | 00:00:00 | | 2011-01-21 | 406,148,700 | 13,355.29 | 13,408.01 | 13,258.57 | 13,258.57 | 00:00:00 | | 2011-01-24 | 185,934,400 | 13,313.74 | 13,369.33 | 13,264.72 | 13,347.58 | 00:00:00 | | 2011-01-25 | 253,727,900 | 13,322.40 | 13,347.04 | 13,192.72 | 13,259.63 | 00:00:00 | | 2011-01-26 | 252,211,900 | 13,300.27 | 13,477.93 | 13,259.63 | 13,465.75 | 00:00:00 | | 2011-01-27 | 215,484,600 | 13,473.01 | 13,497.20 | 13,397.46 | 13,410.20 | 00:00:00 | | 2011-01-28 | 234,654,000 | 13,406.42 | 13,497.55 | 13,406.03 | 13,437.58 | 00:00:00 | | 2011-01-31 | 231,294,400 | 13,449.74 | 13,588.47 | 13,438.38 | 13,551.99 | 00:00:00 | | 2011-02-01 | 253,788,900 | 13,617.70 | 13,714.49 | 13,552.27 | 13,712.62 | 00:00:00 | | 2011-02-02 | 193,310,800 | 13,729.09 | 13,731.30 | 13,673.14 | 13,680.29 | 00:00:00 | | 2011-02-03 | 287,565,500 | 13,733.05 | 13,844.11 | 13,683.46 | 13,841.35 | 00:00:00 | | 2011-02-04 | 212,051,300 | 13,843.51 | 13,863.13 | 13,778.10 | 13,791.85 | 00:00:00 | | 2011-02-07 | 240,762,100 | 13,854.06 | 13,872.13 | 13,791.81 | 13,811.93 | 00:00:00 | | 2011-02-08 | 219,467,600 | 13,841.30 | 13,909.84 | 13,786.40 | 13,892.52 | 00:00:00 | | 2011-02-09 | 218,829,400 | 13,892.30 | 13,905.41 | 13,774.77 | 13,784.30 | 00:00:00 | | 2011-02-10 | 210,192,300 | 13,741.62 | 13,848.59 | 13,692.79 | 13,840.57 | 00:00:00 | | 2011-02-11 | 190,407,800 | 13,823.82 | 13,854.01 | 13,766.76 | 13,766.76 | 00:00:00 | | 2011-02-14 | 198,345,900 | 13,835.11 | 13,923.42 | 13,776.60 | 13,910.77 | 00:00:00 | | 2011-02-15 | 202,771,500 | 13,944.79 | 13,971.83 | 13,910.70 | 13,929.35 | 00:00:00 | | 2011-02-16 | 220,114,700 | 13,980.12 | 14,092.29 | 13,929.61 | 14,059.18 | 00:00:00 | | 2011-02-17 | 221,043,900 | 14,068.66 | 14,136.15 | 14,018.64 | 14,136.15 | 00:00:00 | | 2011-02-18 | 242,268,500 | 14,153.55 | 14,156.37 | 14,094.72 | 14,123.11 | 00:00:00 | | 2011-02-22 | 247,888,000 | 14,155.57 | 14,160.70 | 13,946.22 | 13,963.68 | 00:00:00 | | 2011-02-23 | 256,081,800 | 13,983.34 | 14,080.89 | 13,951.17 | 13,956.19 | 00:00:00 | | 2011-02-24 | 249,330,500 | 13,994.16 | 14,034.62 | 13,810.54 | 13,867.31 | 00:00:00 | | 2011-02-25 | 252,045,700 | 13,950.39 | 14,052.13 | 13,885.87 | 14,052.13 | 00:00:00 | | 2011-02-28 | 287,666,000 | 14,083.01 | 14,159.94 | 14,053.12 | 14,136.50 | 00:00:00 | | 2011-03-01 | 237,699,800 | 14,167.01 | 14,213.21 | 14,092.35 | 14,122.85 | 00:00:00 | | 2011-03-02 | 210,064,900 | 14,123.16 | 14,160.91 | 14,093.02 | 14,144.02 | 00:00:00 | | 2011-03-03 | 248,627,900 | 14,184.03 | 14,220.22 | 14,143.88 | 14,214.72 | 00:00:00 | | 2011-03-04 | 203,106,400 | 14,260.26 | 14,280.62 | 14,214.53 | 14,252.77 | 00:00:00 | | 2011-03-07 | 211,330,300 | 14,303.29 | 14,329.49 | 14,077.63 | 14,092.35 | 00:00:00 | | 2011-03-08 | 222,435,500 | 14,130.57 | 14,110.38 | 13,973.62 | 14,012.97 | 00:00:00 | | 2011-03-09 | 235,819,400 | 14,014.22 | 14,031.85 | 13,840.38 | 13,884.71 | 00:00:00 | | 2011-03-10 | 236,807,700 | 13,746.69 | 13,884.43 | 13,578.27 | 13,638.58 | 00:00:00 | | 2011-03-11 | 190,931,600 | 13,477.97 | 13,709.38 | 13,477.40 | 13,674.25 | 00:00:00 | | 2011-03-14 | 249,150,400 | 13,545.01 | 13,674.25 | 13,511.23 | 13,619.19 | 00:00:00 | | 2011-03-16 | 302,401,700 | 13,541.05 | 13,680.87 | 13,430.79 | 13,524.82 | 00:00:00 | | 2011-03-17 | 242,798,500 | 13,682.75 | 13,755.38 | 13,524.82 | 13,746.15 | 00:00:00 | | 2011-03-18 | 352,301,200 | 13,819.63 | 13,875.70 | 13,746.32 | 13,789.63 | 00:00:00 | | 2011-03-21 | 184,426,100 | 13,919.01 | 14,016.74 | 13,812.33 | 14,013.70 | 00:00:00 | | 2011-03-22 | 183,082,200 | 14,008.31 | 14,035.05 | 13,967.39 | 14,000.00 | 00:00:00 | | 2011-03-23 | 209,491,800 | 14,017.34 | 14,100.13 | 13,985.59 | 14,087.18 | 00:00:00 | | 2011-03-24 | 206,255,100 | 14,084.44 | 14,107.02 | 14,015.25 | 14,029.37 | 00:00:00 | | 2011-03-25 | 185,202,500 | 14,014.20 | 14,130.41 | 14,015.21 | 14,039.39 | 00:00:00 | | 2011-03-28 | 177,978,500 | 14,003.62 | 14,036.54 | 13,888.67 | 13,892.73 | 00:00:00 | | 2011-03-29 | 181,050,300 | 13,890.99 | 13,961.01 | 13,843.39 | 13,930.35 | 00:00:00 | | 2011-03-30 | 234,486,300 | 14,007.47 | 14,095.98 | 13,934.47 | 14,083.58 | 00:00:00 | | 2011-03-31 | 253,333,800 | 14,154.43 | 14,166.60 | 14,083.66 | 14,116.10 | 00:00:00 | | 2011-04-01 | 240,069,000 | 14,118.21 | 14,181.48 | 14,116.79 | 14,130.15 | 00:00:00 | | 2011-04-04 | 226,202,900 | 14,212.66 | 14,248.73 | 14,145.45 | 14,218.35 | 00:00:00 | | 2011-04-05 | 233,507,400 | 14,201.21 | 14,270.53 | 14,187.94 | 14,270.53 | 00:00:00 | | 2011-04-06 | 234,208,000 | 14,315.36 | 14,314.45 | 14,139.45 | 14,202.65 | 00:00:00 | | 2011-04-07 | 194,127,000 | 14,181.86 | 14,215.61 | 14,096.87 | 14,107.77 | 00:00:00 | | 2011-04-08 | 205,884,100 | 14,195.04 | 14,229.80 | 14,107.77 | 14,208.43 | 00:00:00 | | 2011-04-11 | 177,510,000 | 14,187.78 | 14,208.43 | 13,933.06 | 13,996.86 | 00:00:00 | | 2011-04-12 | 229,062,800 | 13,902.50 | 13,996.86 | 13,720.10 | 13,801.40 | 00:00:00 | | 2011-04-13 | 231,915,900 | 13,882.44 | 13,947.19 | 13,801.40 | 13,833.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
