|
 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 | | 2012-04-03 | 233,993,700 | 12,465.30 | 12,507.06 | 12,284.61 | 12,323.61 | 00:00:00 | | 2012-04-04 | 221,608,400 | 12,191.07 | 12,323.61 | 12,098.60 | 12,178.66 | 00:00:00 | | 2012-04-05 | 198,230,400 | 12,147.85 | 12,178.66 | 12,051.20 | 12,103.11 | 00:00:00 | | 2012-04-09 | 124,048,600 | 12,047.04 | 12,103.11 | 12,004.15 | 12,018.50 | 00:00:00 | | 2012-04-10 | 203,676,900 | 12,012.04 | 12,032.67 | 11,868.97 | 11,935.29 | 00:00:00 | | 2012-04-11 | 184,928,700 | 11,970.65 | 12,056.82 | 11,935.29 | 12,026.76 | 00:00:00 | | 2012-04-12 | 211,046,300 | 12,035.66 | 12,230.54 | 12,023.37 | 12,214.65 | 00:00:00 | | 2012-04-13 | 174,270,900 | 12,180.55 | 12,214.65 | 12,040.38 | 12,040.39 | 00:00:00 | | 2012-04-16 | 193,236,800 | 12,076.23 | 12,121.36 | 12,016.18 | 12,037.59 | 00:00:00 | | 2012-04-17 | 176,201,800 | 12,065.97 | 12,176.76 | 12,037.59 | 12,136.94 | 00:00:00 | | 2012-04-18 | 158,124,400 | 12,110.53 | 12,162.60 | 12,077.87 | 12,128.89 | 00:00:00 | | 2012-04-19 | 168,231,200 | 12,148.18 | 12,227.75 | 12,118.38 | 12,153.69 | 00:00:00 | | 2012-04-20 | 149,301,600 | 12,197.94 | 12,227.99 | 12,142.62 | 12,147.28 | 00:00:00 | | 2012-04-23 | 171,223,100 | 12,025.07 | 12,147.28 | 11,919.13 | 11,988.95 | 00:00:00 | | 2012-04-24 | 142,969,400 | 11,997.37 | 12,034.51 | 11,957.59 | 11,980.10 | 00:00:00 | | 2012-04-25 | 177,534,500 | 12,057.49 | 12,112.22 | 11,980.10 | 12,111.06 | 00:00:00 | | 2012-04-26 | 174,340,800 | 12,084.60 | 12,146.01 | 12,073.81 | 12,145.85 | 00:00:00 | | 2012-04-27 | 184,521,100 | 12,157.96 | 12,248.07 | 12,139.68 | 12,237.75 | 00:00:00 | | 2012-04-30 | 169,650,200 | 12,203.83 | 12,292.69 | 12,156.76 | 12,292.69 | 00:00:00 | | 2012-05-01 | 192,404,500 | 12,325.70 | 12,364.59 | 12,292.69 | 12,332.79 | 00:00:00 | | 2012-05-02 | 161,344,700 | 12,272.17 | 12,332.79 | 12,178.08 | 12,230.12 | 00:00:00 | | 2012-05-03 | 194,210,900 | 12,223.53 | 12,230.12 | 11,981.28 | 12,014.90 | 00:00:00 | | 2012-05-04 | 183,051,800 | 11,935.65 | 12,014.90 | 11,824.27 | 11,871.23 | 00:00:00 | | 2012-05-07 | 162,633,000 | 11,805.29 | 11,879.02 | 11,785.74 | 11,860.66 | 00:00:00 | | 2012-05-08 | 262,137,900 | 11,786.94 | 11,860.66 | 11,609.51 | 11,704.74 | 00:00:00 | | 2012-05-09 | 241,462,900 | 11,588.18 | 11,755.80 | 11,555.08 | 11,675.01 | 00:00:00 | | 2012-05-10 | 207,539,600 | 11,759.71 | 11,812.16 | 11,675.01 | 11,736.17 | 00:00:00 | | 2012-05-11 | 159,645,700 | 11,681.33 | 11,795.66 | 11,646.37 | 11,694.67 | 00:00:00 | | 2012-05-14 | 182,843,700 | 11,571.70 | 11,694.67 | 11,484.72 | 11,488.53 | 00:00:00 | | 2012-05-15 | 187,469,100 | 11,494.83 | 11,502.24 | 11,325.71 | 11,343.05 | 00:00:00 | | 2012-05-18 | 213,164,400 | 11,415.20 | 11,435.70 | 11,256.72 | 11,280.64 | 00:00:00 | | 2012-05-22 | 191,021,100 | 11,444.61 | 11,534.20 | 11,280.64 | 11,451.78 | 00:00:00 | | 2012-05-23 | 194,356,600 | 11,363.66 | 11,567.20 | 11,260.04 | 11,564.80 | 00:00:00 | | 2012-05-24 | 184,820,800 | 11,600.99 | 11,627.59 | 11,472.95 | 11,566.07 | 00:00:00 | | 2012-05-25 | 155,869,200 | 11,569.29 | 11,588.29 | 11,524.68 | 11,576.47 | 00:00:00 | | 2012-05-28 | 82,644,400 | 11,622.06 | 11,634.83 | 11,523.47 | 11,566.15 | 00:00:00 | | 2012-05-29 | 157,047,900 | 11,611.50 | 11,687.71 | 11,566.15 | 11,609.30 | 00:00:00 | | 2012-05-30 | 175,997,100 | 11,498.31 | 11,609.30 | 11,422.69 | 11,433.22 | 00:00:00 | | 2012-05-31 | 240,418,900 | 11,459.18 | 11,518.44 | 11,361.37 | 11,513.21 | 00:00:00 | | 2012-06-01 | 269,926,900 | 11,413.12 | 11,513.21 | 11,344.43 | 11,361.20 | 00:00:00 | | 2012-06-05 | 196,553,800 | 11,331.35 | 11,511.58 | 11,325.27 | 11,507.71 | 00:00:00 | | 2012-06-06 | 219,273,500 | 11,607.07 | 11,686.99 | 11,507.71 | 11,633.40 | 00:00:00 | | 2012-06-07 | 190,285,000 | 11,716.27 | 11,727.58 | 11,586.03 | 11,592.12 | 00:00:00 | | 2012-06-08 | 140,081,700 | 11,515.33 | 11,592.12 | 11,480.45 | 11,500.63 | 00:00:00 | | 2012-06-11 | 145,427,900 | 11,592.49 | 11,593.66 | 11,382.37 | 11,401.78 | 00:00:00 | | 2012-06-12 | 218,520,400 | 11,432.87 | 11,497.30 | 11,385.50 | 11,497.30 | 00:00:00 | | 2012-06-13 | 190,979,300 | 11,452.62 | 11,580.39 | 11,440.36 | 11,497.87 | 00:00:00 | | 2012-06-14 | 196,193,700 | 11,520.05 | 11,517.28 | 11,423.24 | 11,466.42 | 00:00:00 | | 2012-06-15 | 350,271,900 | 11,495.76 | 11,540.43 | 11,466.42 | 11,524.90 | 00:00:00 | | 2012-06-18 | 240,210,700 | 11,490.35 | 11,635.06 | 11,483.73 | 11,601.13 | 00:00:00 | | 2012-06-19 | 175,485,900 | 11,633.04 | 11,801.94 | 11,601.13 | 11,788.36 | 00:00:00 | | 2012-06-20 | 161,464,600 | 11,778.00 | 11,824.61 | 11,681.23 | 11,759.34 | 00:00:00 | | 2012-06-21 | 172,547,000 | 11,698.56 | 11,759.34 | 11,405.83 | 11,408.32 | 00:00:00 | | 2012-06-22 | 137,137,700 | 11,453.54 | 11,472.72 | 11,381.71 | 11,435.54 | 00:00:00 | | 2012-06-25 | 124,803,000 | 11,373.62 | 11,419.83 | 11,295.06 | 11,330.39 | 00:00:00 | | 2012-06-26 | 182,893,800 | 11,310.11 | 11,344.99 | 11,251.85 | 11,334.42 | 00:00:00 | | 2012-06-27 | 146,448,700 | 11,357.88 | 11,419.36 | 11,326.91 | 11,410.94 | 00:00:00 | | 2012-06-28 | 0 | 11,424.70 | 11,424.70 | 11,424.70 | 11,424.70 | 00:00:00 | | 2012-06-29 | 0 | 11,596.60 | 11,596.60 | 11,596.60 | 11,596.60 | 00:00:00 | | 2012-07-03 | 0 | 11,848.80 | 11,848.80 | 11,848.80 | 11,848.80 | 00:00:00 | | 2012-07-04 | 0 | 11,913.90 | 11,913.90 | 11,913.90 | 11,913.90 | 00:00:00 | | 2012-07-05 | 0 | 11,817.00 | 11,817.00 | 11,817.00 | 11,817.00 | 00:00:00 | | 2012-07-06 | 0 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 00:00:00 | | 2012-07-09 | 0 | 11,634.70 | 11,634.70 | 11,634.70 | 11,634.70 | 00:00:00 | | 2012-07-10 | 0 | 11,512.20 | 11,512.20 | 11,512.20 | 11,512.20 | 00:00:00 | | 2012-07-11 | 0 | 11,544.60 | 11,544.60 | 11,544.60 | 11,544.60 | 00:00:00 | | 2012-07-12 | 0 | 11,425.50 | 11,425.50 | 11,425.50 | 11,425.50 | 00:00:00 | | 2012-07-13 | 0 | 11,514.50 | 11,514.50 | 11,514.50 | 11,514.50 | 00:00:00 | | 2012-07-16 | 0 | 11,521.20 | 11,521.20 | 11,521.20 | 11,521.20 | 00:00:00 | | 2012-07-17 | 0 | 11,571.20 | 11,571.20 | 11,571.20 | 11,571.20 | 00:00:00 | | 2012-07-18 | 0 | 11,579.20 | 11,579.20 | 11,579.20 | 11,579.20 | 00:00:00 | | 2012-07-19 | 0 | 11,665.70 | 11,665.70 | 11,665.70 | 11,665.70 | 00:00:00 | | 2012-07-20 | 0 | 11,622.90 | 11,622.90 | 11,622.90 | 11,622.90 | 00:00:00 | | 2012-07-23 | 0 | 11,545.50 | 11,545.50 | 11,545.50 | 11,545.50 | 00:00:00 | | 2012-07-24 | 0 | 11,467.00 | 11,467.00 | 11,467.00 | 11,467.00 | 00:00:00 | | 2012-07-25 | 0 | 11,492.50 | 11,492.50 | 11,492.50 | 11,492.50 | 00:00:00 | | 2012-07-26 | 0 | 11,639.80 | 11,639.80 | 11,639.80 | 11,639.80 | 00:00:00 | | 2012-07-27 | 0 | 11,766.40 | 11,766.40 | 11,766.40 | 11,766.40 | 00:00:00 | | 2012-07-30 | 0 | 11,757.90 | 11,757.90 | 11,757.90 | 11,757.90 | 00:00:00 | | 2012-07-31 | 0 | 11,664.70 | 11,664.70 | 11,664.70 | 11,664.70 | 00:00:00 | | 2012-08-01 | 0 | 11,618.50 | 11,618.50 | 11,618.50 | 11,618.50 | 00:00:00 | | 2012-08-02 | 0 | 11,506.50 | 11,506.50 | 11,506.50 | 11,506.50 | 00:00:00 | | 2012-08-03 | 0 | 11,662.60 | 11,662.60 | 11,662.60 | 11,662.60 | 00:00:00 | | 2012-08-07 | 0 | 11,863.50 | 11,863.50 | 11,863.50 | 11,863.50 | 00:00:00 | | 2012-08-08 | 0 | 11,781.00 | 11,781.00 | 11,781.00 | 11,781.00 | 00:00:00 | | 2012-08-09 | 0 | 11,858.10 | 11,858.10 | 11,858.10 | 11,858.10 | 00:00:00 | | 2012-08-10 | 0 | 11,890.90 | 11,890.90 | 11,890.90 | 11,890.90 | 00:00:00 | | 2012-08-13 | 0 | 11,838.30 | 11,838.30 | 11,838.30 | 11,838.30 | 00:00:00 | | 2012-08-14 | 0 | 11,853.60 | 11,853.60 | 11,853.60 | 11,853.60 | 00:00:00 | | 2012-08-15 | 0 | 11,905.40 | 11,905.40 | 11,905.40 | 11,905.40 | 00:00:00 | | 2012-08-16 | 0 | 12,032.60 | 12,032.60 | 12,032.60 | 12,032.60 | 00:00:00 | | 2012-08-17 | 0 | 12,089.90 | 12,089.90 | 12,089.90 | 12,089.90 | 00:00:00 | | 2012-08-20 | 0 | 12,076.00 | 12,076.00 | 12,076.00 | 12,076.00 | 00:00:00 | | 2012-08-21 | 0 | 12,116.90 | 12,116.90 | 12,116.90 | 12,116.90 | 00:00:00 | | 2012-08-22 | 0 | 12,119.00 | 12,119.00 | 12,119.00 | 12,119.00 | 00:00:00 | | 2012-08-23 | 0 | 12,062.50 | 12,062.50 | 12,062.50 | 12,062.50 | 00:00:00 | | 2012-08-24 | 0 | 12,082.20 | 12,082.20 | 12,082.20 | 12,082.20 | 00:00:00 | | 2012-08-27 | 0 | 12,048.80 | 12,048.80 | 12,048.80 | 12,048.80 | 00:00:00 | | 2012-08-28 | 0 | 12,009.90 | 12,009.90 | 12,009.90 | 12,009.90 | 00:00:00 | | 2012-08-29 | 0 | 12,009.80 | 12,009.80 | 12,009.80 | 12,009.80 | 00:00:00 | | 2012-08-30 | 0 | 11,886.70 | 11,886.70 | 11,886.70 | 11,886.70 | 00:00:00 | | 2012-08-31 | 0 | 11,949.30 | 11,949.30 | 11,949.30 | 11,949.30 | 00:00:00 | | 2012-09-04 | 0 | 11,941.70 | 11,941.70 | 11,941.70 | 11,941.70 | 00:00:00 | | 2012-09-05 | 0 | 11,990.10 | 11,990.10 | 11,990.10 | 11,990.10 | 00:00:00 | | 2012-09-06 | 0 | 12,139.70 | 12,139.70 | 12,139.70 | 12,139.70 | 00:00:00 | | 2012-09-07 | 0 | 12,268.00 | 12,268.00 | 12,268.00 | 12,268.00 | 00:00:00 | | 2012-09-10 | 0 | 12,215.40 | 12,215.40 | 12,215.40 | 12,215.40 | 00:00:00 | | 2012-09-11 | 0 | 12,220.50 | 12,220.50 | 12,220.50 | 12,220.50 | 00:00:00 | | 2012-09-12 | 0 | 12,232.60 | 12,232.60 | 12,232.60 | 12,232.60 | 00:00:00 | | 2012-09-13 | 0 | 12,360.20 | 12,360.20 | 12,360.20 | 12,360.20 | 00:00:00 | | 2012-09-14 | 0 | 12,499.50 | 12,499.50 | 12,499.50 | 12,499.50 | 00:00:00 | | 2012-09-17 | 0 | 12,446.90 | 12,446.90 | 12,446.90 | 12,446.90 | 00:00:00 | | 2012-09-18 | 0 | 12,422.70 | 12,422.70 | 12,422.70 | 12,422.70 | 00:00:00 | | 2012-09-19 | 0 | 12,436.20 | 12,436.20 | 12,436.20 | 12,436.20 | 00:00:00 | | 2012-09-20 | 0 | 12,409.20 | 12,409.20 | 12,409.20 | 12,409.20 | 00:00:00 | | 2012-09-21 | 0 | 12,383.60 | 12,383.60 | 12,383.60 | 12,383.60 | 00:00:00 | | 2012-09-24 | 0 | 12,313.50 | 12,313.50 | 12,313.50 | 12,313.50 | 00:00:00 | | 2012-09-25 | 0 | 12,257.20 | 12,257.20 | 12,257.20 | 12,257.20 | 00:00:00 | | 2012-09-26 | 0 | 12,232.90 | 12,232.90 | 12,232.90 | 12,232.90 | 00:00:00 | | 2012-09-27 | 0 | 12,338.80 | 12,338.80 | 12,338.80 | 12,338.80 | 00:00:00 | | 2012-09-28 | 0 | 12,317.50 | 12,317.50 | 12,317.50 | 12,317.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
