|
 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 | | 2014-10-31 | 261,257,900 | 14,510.40 | 14,627.00 | 14,507.60 | 14,613.30 | 00:00:00 | | 2014-11-10 | 191,840,100 | 14,729.10 | 14,769.00 | 14,671.70 | 14,709.80 | 00:00:00 | | 2014-11-12 | 209,369,200 | 14,736.30 | 14,856.20 | 14,696.90 | 14,856.20 | 00:00:00 | | 2014-11-17 | 183,312,900 | 14,825.90 | 14,950.50 | 14,825.90 | 14,882.50 | 00:00:00 | | 2014-11-18 | 193,039,900 | 14,911.90 | 14,990.00 | 14,911.90 | 14,973.00 | 00:00:00 | | 2014-11-19 | 211,938,800 | 14,996.90 | 15,012.60 | 14,914.40 | 14,980.20 | 00:00:00 | | 2014-11-20 | 197,525,300 | 14,966.40 | 15,075.20 | 14,948.20 | 15,075.20 | 00:00:00 | | 2014-11-21 | 206,015,200 | 15,134.10 | 15,184.40 | 15,087.40 | 15,111.10 | 00:00:00 | | 2014-11-24 | 164,249,300 | 15,121.40 | 15,132.60 | 14,980.20 | 15,015.40 | 00:00:00 | | 2014-11-25 | 286,515,700 | 15,031.60 | 15,100.50 | 15,031.60 | 15,073.70 | 00:00:00 | | 2014-11-26 | 152,803,900 | 15,055.80 | 15,060.40 | 15,003.90 | 15,038.40 | 00:00:00 | | 2014-11-27 | 156,014,400 | 15,026.00 | 15,033.60 | 14,866.60 | 14,922.40 | 00:00:00 | | 2014-11-28 | 211,437,900 | 14,871.80 | 14,871.80 | 14,743.90 | 14,744.70 | 00:00:00 | | 2014-12-01 | 303,964,900 | 14,753.50 | 14,771.80 | 14,558.20 | 14,625.30 | 00:00:00 | | 2014-12-04 | 192,155,100 | 14,789.00 | 14,789.00 | 14,562.70 | 14,583.40 | 00:00:00 | | 2014-12-05 | 252,701,900 | 14,483.30 | 14,542.00 | 14,435.00 | 14,473.70 | 00:00:00 | | 2014-12-09 | 279,979,900 | 14,083.30 | 14,195.70 | 14,001.00 | 14,195.70 | 00:00:00 | | 2014-12-10 | 307,753,200 | 14,167.30 | 14,167.30 | 13,779.50 | 13,853.00 | 00:00:00 | | 2014-12-23 | 164,413,900 | 14,471.00 | 14,597.60 | 14,471.00 | 14,594.00 | 00:00:00 | | 2014-12-24 | 72,371,600 | 14,595.40 | 14,645.10 | 14,516.20 | 14,609.30 | 00:00:00 | | 2014-12-30 | 123,975,000 | 14,663.20 | 14,681.10 | 14,601.80 | 14,640.00 | 00:00:00 | | 2014-12-31 | 106,689,800 | 14,632.40 | 14,670.20 | 14,555.70 | 14,632.40 | 00:00:00 | | 2015-01-02 | 132,965,800 | 14,637.30 | 14,756.30 | 14,631.40 | 14,753.70 | 00:00:00 | | 2015-01-08 | 225,812,700 | 14,368.60 | 14,506.10 | 14,368.60 | 14,457.70 | 00:00:00 | | 2015-01-09 | 216,286,900 | 14,484.60 | 14,496.90 | 14,325.20 | 14,384.90 | 00:00:00 | | 2015-01-12 | 240,041,100 | 14,378.30 | 14,378.30 | 14,122.40 | 14,265.00 | 00:00:00 | | 2015-01-19 | 97,313,000 | 14,307.70 | 14,323.80 | 14,195.40 | 14,312.50 | 00:00:00 | | 2015-01-26 | 186,840,600 | 14,787.70 | 14,803.70 | 14,702.90 | 14,797.80 | 00:00:00 | | 2015-01-28 | 239,058,900 | 14,849.30 | 14,852.70 | 14,599.70 | 14,602.90 | 00:00:00 | | 2015-01-29 | 253,821,600 | 14,599.70 | 14,672.60 | 14,392.60 | 14,637.30 | 00:00:00 | | 2015-02-02 | 228,902,300 | 14,713.90 | 14,931.10 | 14,713.90 | 14,900.50 | 00:00:00 | | 2015-02-03 | 316,768,900 | 14,955.80 | 15,154.90 | 14,955.80 | 15,062.90 | 00:00:00 | | 2015-02-04 | 259,138,900 | 15,027.50 | 15,056.40 | 14,939.20 | 14,995.70 | 00:00:00 | | 2015-02-05 | 237,014,900 | 15,031.10 | 15,172.30 | 15,031.10 | 15,124.90 | 00:00:00 | | 2015-02-06 | 221,622,600 | 15,149.50 | 15,204.50 | 15,025.60 | 15,083.90 | 00:00:00 | | 2015-02-10 | 206,419,100 | 15,114.50 | 15,147.70 | 14,977.20 | 15,112.50 | 00:00:00 | | 2015-02-11 | 223,441,000 | 15,092.90 | 15,170.60 | 15,080.70 | 15,151.50 | 00:00:00 | | 2015-02-20 | 212,484,500 | 15,187.70 | 15,232.70 | 15,124.30 | 15,172.20 | 00:00:00 | | 2015-02-23 | 188,332,600 | 15,127.60 | 15,204.60 | 15,120.80 | 15,200.30 | 00:00:00 | | 2015-02-26 | 189,355,900 | 15,273.10 | 15,318.40 | 15,241.20 | 15,241.20 | 00:00:00 | | 2015-02-27 | 339,748,900 | 15,237.60 | 15,333.60 | 15,234.30 | 15,234.30 | 00:00:00 | | 2015-03-03 | 195,697,700 | 15,258.00 | 15,258.00 | 15,109.90 | 15,133.90 | 00:00:00 | | 2015-03-04 | 196,308,300 | 15,108.70 | 15,135.90 | 14,995.10 | 15,082.80 | 00:00:00 | | 2015-03-12 | 182,561,600 | 14,744.80 | 14,809.10 | 14,719.70 | 14,770.70 | 00:00:00 | | 2015-03-13 | 185,435,000 | 14,734.70 | 14,738.90 | 14,606.20 | 14,731.50 | 00:00:00 | | 2015-03-26 | 207,990,500 | 14,945.40 | 14,996.70 | 14,849.00 | 14,869.80 | 00:00:00 | | 2015-03-27 | 147,454,800 | 14,856.10 | 14,897.80 | 14,717.70 | 14,812.40 | 00:00:00 | | 2015-03-31 | 201,751,600 | 14,867.80 | 14,962.80 | 14,813.70 | 14,902.40 | 00:00:00 | | 2015-04-01 | 188,681,900 | 14,925.20 | 14,972.30 | 14,878.50 | 14,942.60 | 00:00:00 | | 2015-04-02 | 156,413,900 | 14,925.50 | 15,070.30 | 14,912.30 | 15,026.60 | 00:00:00 | | 2015-04-06 | 157,700,500 | 15,028.70 | 15,160.70 | 15,016.50 | 15,100.70 | 00:00:00 | | 2015-04-07 | 221,954,200 | 15,115.30 | 15,266.60 | 15,115.30 | 15,188.80 | 00:00:00 | | 2015-04-08 | 177,053,800 | 15,188.60 | 15,249.50 | 15,175.40 | 15,213.60 | 00:00:00 | | 2015-04-09 | 176,797,200 | 15,216.20 | 15,359.30 | 15,216.20 | 15,326.30 | 00:00:00 | | 2015-04-10 | 179,796,600 | 15,362.30 | 15,406.10 | 15,350.40 | 15,388.40 | 00:00:00 | | 2015-04-13 | 154,725,200 | 15,401.30 | 15,446.50 | 15,352.10 | 15,383.60 | 00:00:00 | | 2015-04-14 | 179,254,400 | 15,372.10 | 15,403.00 | 15,342.10 | 15,389.30 | 00:00:00 | | 2015-04-15 | 254,299,100 | 15,437.00 | 15,524.80 | 15,437.00 | 15,450.90 | 00:00:00 | | 2015-04-17 | 163,532,700 | 15,364.60 | 15,367.60 | 15,275.50 | 15,360.60 | 00:00:00 | | 2015-04-20 | 153,460,400 | 15,376.80 | 15,483.10 | 15,376.80 | 15,412.60 | 00:00:00 | | 2015-04-21 | 162,758,800 | 15,418.30 | 15,434.10 | 15,300.20 | 15,346.40 | 00:00:00 | | 2015-04-22 | 157,452,700 | 15,341.90 | 15,341.90 | 15,215.90 | 15,304.80 | 00:00:00 | | 2015-05-11 | 146,601,400 | 15,182.20 | 15,237.20 | 15,108.90 | 15,152.60 | 00:00:00 | | 2015-05-12 | 189,066,200 | 15,127.00 | 15,127.00 | 15,026.20 | 15,043.20 | 00:00:00 | | 2015-05-13 | 191,793,600 | 15,053.50 | 15,095.50 | 14,948.30 | 14,980.70 | 00:00:00 | | 2015-06-02 | 149,217,100 | 15,075.90 | 15,155.70 | 15,049.50 | 15,104.70 | 00:00:00 | | 2015-06-03 | 154,326,600 | 15,119.50 | 15,182.20 | 15,104.00 | 15,154.70 | 00:00:00 | | 2015-06-04 | 153,522,400 | 15,096.20 | 15,114.50 | 14,957.60 | 15,019.40 | 00:00:00 | | 2015-06-05 | 153,567,800 | 14,995.30 | 15,060.90 | 14,946.00 | 14,957.20 | 00:00:00 | | 2015-06-08 | 153,647,900 | 14,939.10 | 14,939.10 | 14,714.70 | 14,743.30 | 00:00:00 | | 2015-06-29 | 162,380,600 | 14,738.50 | 14,738.50 | 14,482.20 | 14,490.20 | 00:00:00 | | 2015-07-06 | 194,847,500 | 14,594.60 | 14,670.30 | 14,524.60 | 14,593.60 | 00:00:00 | | 2015-07-07 | 194,129,800 | 14,602.40 | 14,625.10 | 14,389.10 | 14,624.50 | 00:00:00 | | 2015-07-08 | 166,323,900 | 14,600.00 | 14,600.00 | 14,379.90 | 14,412.10 | 00:00:00 | | 2015-07-20 | 159,506,500 | 14,630.50 | 14,630.50 | 14,405.10 | 14,425.60 | 00:00:00 | | 2015-07-29 | 207,644,000 | 14,079.40 | 14,303.80 | 14,059.30 | 14,301.80 | 00:00:00 | | 2015-07-30 | 208,091,800 | 14,308.70 | 14,386.80 | 14,226.60 | 14,382.80 | 00:00:00 | | 2015-07-31 | 191,977,000 | 14,420.60 | 14,501.60 | 14,391.60 | 14,468.70 | 00:00:00 | | 2015-08-04 | 177,553,300 | 14,465.80 | 14,515.80 | 14,424.90 | 14,491.10 | 00:00:00 | | 2015-08-05 | 174,759,100 | 14,538.40 | 14,622.40 | 14,484.70 | 14,503.00 | 00:00:00 | | 2015-08-06 | 221,728,300 | 14,499.40 | 14,499.40 | 14,378.60 | 14,405.90 | 00:00:00 | | 2015-08-07 | 175,109,800 | 14,397.90 | 14,458.10 | 14,265.00 | 14,302.70 | 00:00:00 | | 2015-08-11 | 195,188,800 | 14,408.50 | 14,414.70 | 14,264.30 | 14,414.70 | 00:00:00 | | 2015-08-12 | 214,900,200 | 14,359.60 | 14,359.60 | 14,182.50 | 14,339.50 | 00:00:00 | | 2015-08-13 | 169,966,800 | 14,322.20 | 14,340.60 | 14,223.60 | 14,238.40 | 00:00:00 | | 2015-08-14 | 170,578,800 | 14,251.80 | 14,304.40 | 14,224.50 | 14,277.90 | 00:00:00 | | 2015-08-21 | 242,627,500 | 13,664.80 | 13,697.50 | 13,468.70 | 13,473.70 | 00:00:00 | | 2015-08-25 | 242,924,600 | 13,314.60 | 13,445.60 | 13,134.30 | 13,150.90 | 00:00:00 | | 2015-08-26 | 229,144,000 | 13,319.00 | 13,393.20 | 13,061.90 | 13,381.60 | 00:00:00 | | 2015-08-27 | 269,528,200 | 13,465.60 | 13,845.70 | 13,465.60 | 13,766.70 | 00:00:00 | | 2015-08-28 | 217,015,300 | 13,734.70 | 13,866.30 | 13,710.10 | 13,865.10 | 00:00:00 | | 2015-08-31 | 274,554,700 | 13,832.90 | 13,888.20 | 13,653.90 | 13,859.10 | 00:00:00 | | 2015-09-01 | 222,849,600 | 13,691.80 | 13,691.80 | 13,419.10 | 13,481.90 | 00:00:00 | | 2015-09-02 | 197,082,800 | 13,553.30 | 13,626.90 | 13,420.00 | 13,545.30 | 00:00:00 | | 2015-09-08 | 165,293,600 | 13,636.10 | 13,683.60 | 13,593.50 | 13,630.70 | 00:00:00 | | 2015-09-09 | 208,366,600 | 13,706.60 | 13,766.70 | 13,517.00 | 13,531.90 | 00:00:00 | | 2015-09-17 | 216,804,000 | 13,763.00 | 13,876.00 | 13,704.60 | 13,787.20 | 00:00:00 | | 2015-09-18 | 608,096,000 | 13,692.60 | 13,692.60 | 13,587.40 | 13,646.90 | 00:00:00 | | 2015-09-21 | 185,414,200 | 13,701.70 | 13,847.40 | 13,687.10 | 13,779.40 | 00:00:00 | | 2015-09-24 | 211,139,100 | 13,334.30 | 13,384.50 | 13,237.40 | 13,338.70 | 00:00:00 | | 2015-09-25 | 207,201,500 | 13,451.00 | 13,468.80 | 13,350.70 | 13,378.60 | 00:00:00 | | 2015-09-28 | 188,785,200 | 13,295.90 | 13,297.80 | 13,004.60 | 13,004.60 | 00:00:00 | | 2015-09-29 | 205,446,200 | 13,025.00 | 13,111.40 | 12,964.10 | 13,037.00 | 00:00:00 | | 2015-09-30 | 234,915,200 | 13,135.20 | 13,310.60 | 13,135.20 | 13,307.00 | 00:00:00 | | 2015-10-08 | 264,683,500 | 13,861.00 | 13,994.50 | 13,839.50 | 13,978.70 | 00:00:00 | | 2015-10-09 | 252,713,400 | 14,012.80 | 14,053.20 | 13,948.10 | 13,964.40 | 00:00:00 | | 2015-10-13 | 212,132,700 | 13,927.20 | 13,952.70 | 13,828.80 | 13,844.70 | 00:00:00 | | 2015-10-19 | 180,214,100 | 13,777.00 | 13,818.20 | 13,718.60 | 13,758.40 | 00:00:00 | | 2015-10-29 | 248,803,000 | 13,841.90 | 13,869.90 | 13,773.80 | 13,791.90 | 00:00:00 | | 2015-10-30 | 262,586,400 | 13,762.80 | 13,766.60 | 13,519.50 | 13,529.20 | 00:00:00 | | 2015-11-03 | 213,866,400 | 13,643.30 | 13,740.40 | 13,609.60 | 13,710.30 | 00:00:00 | | 2015-11-04 | 234,638,000 | 13,745.80 | 13,790.10 | 13,637.30 | 13,661.80 | 00:00:00 | | 2015-11-05 | 225,689,200 | 13,652.20 | 13,664.50 | 13,534.90 | 13,558.80 | 00:00:00 | | 2015-11-06 | 202,938,700 | 13,562.20 | 13,593.70 | 13,481.50 | 13,553.30 | 00:00:00 | | 2015-11-10 | 193,360,100 | 13,451.20 | 13,451.20 | 13,336.90 | 13,411.60 | 00:00:00 | | 2015-11-11 | 185,492,300 | 13,429.20 | 13,438.80 | 13,325.60 | 13,341.90 | 00:00:00 | | 2015-11-12 | 234,869,800 | 13,318.10 | 13,318.10 | 13,119.00 | 13,127.20 | 00:00:00 | | 2015-11-13 | 204,065,700 | 13,104.70 | 13,162.40 | 13,030.50 | 13,075.40 | 00:00:00 | | 2015-11-23 | 156,074,700 | 13,417.60 | 13,508.10 | 13,372.00 | 13,382.40 | 00:00:00 | | 2015-11-24 | 218,593,400 | 13,371.70 | 13,461.20 | 13,359.60 | 13,407.80 | 00:00:00 | | 2015-11-25 | 188,905,300 | 13,410.40 | 13,481.30 | 13,368.10 | 13,403.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
