|
 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 | | 2001-01-03 | 116,327,600 | 8,582.28 | 8,937.78 | 8,487.74 | 8,937.78 | 00:00:00 | | 2001-01-04 | 130,402,800 | 8,948.30 | 8,965.36 | 8,893.94 | 8,905.65 | 00:00:00 | | 2001-01-05 | 93,476,000 | 8,838.33 | 8,863.09 | 8,690.23 | 8,690.23 | 00:00:00 | | 2001-01-08 | 80,755,800 | 8,681.61 | 8,683.44 | 8,577.18 | 8,671.66 | 00:00:00 | | 2001-01-09 | 85,123,400 | 8,610.09 | 8,649.66 | 8,560.88 | 8,572.03 | 00:00:00 | | 2001-01-10 | 124,234,800 | 8,474.33 | 8,600.83 | 8,474.33 | 8,600.83 | 00:00:00 | | 2001-01-11 | 126,165,000 | 8,545.96 | 8,810.82 | 8,545.96 | 8,805.42 | 00:00:00 | | 2001-01-12 | 97,931,900 | 8,782.14 | 8,802.41 | 8,716.12 | 8,716.40 | 00:00:00 | | 2001-01-15 | 50,247,800 | 8,747.65 | 8,778.54 | 8,713.67 | 8,778.54 | 00:00:00 | | 2001-01-16 | 85,304,200 | 8,734.22 | 8,744.00 | 8,694.74 | 8,744.00 | 00:00:00 | | 2001-01-17 | 104,107,300 | 8,880.14 | 8,940.01 | 8,855.73 | 8,879.37 | 00:00:00 | | 2001-01-18 | 136,631,900 | 8,882.24 | 8,990.64 | 8,879.72 | 8,899.06 | 00:00:00 | | 2001-01-19 | 104,997,300 | 9,070.72 | 9,161.07 | 8,959.07 | 9,161.07 | 00:00:00 | | 2001-01-22 | 92,865,000 | 9,068.87 | 9,167.17 | 9,068.87 | 9,120.95 | 00:00:00 | | 2001-01-23 | 105,714,700 | 9,131.44 | 9,279.43 | 9,107.54 | 9,268.84 | 00:00:00 | | 2001-01-24 | 96,981,000 | 9,301.23 | 9,316.30 | 9,277.47 | 9,306.19 | 00:00:00 | | 2001-01-25 | 97,844,800 | 9,253.69 | 9,270.75 | 9,183.35 | 9,183.35 | 00:00:00 | | 2001-01-26 | 101,066,900 | 9,076.58 | 9,186.50 | 9,076.47 | 9,158.19 | 00:00:00 | | 2001-01-29 | 83,123,300 | 9,158.69 | 9,317.64 | 9,158.69 | 9,302.22 | 00:00:00 | | 2001-01-30 | 118,163,900 | 9,249.33 | 9,348.36 | 9,221.92 | 9,348.36 | 00:00:00 | | 2001-01-31 | 99,130,900 | 9,356.85 | 9,425.52 | 9,321.87 | 9,321.87 | 00:00:00 | | 2001-02-01 | 111,433,600 | 9,276.41 | 9,334.21 | 9,245.54 | 9,287.66 | 00:00:00 | | 2001-02-02 | 99,900,400 | 9,314.65 | 9,314.65 | 9,223.04 | 9,224.05 | 00:00:00 | | 2001-02-05 | 87,207,000 | 9,227.96 | 9,306.05 | 9,200.12 | 9,306.05 | 00:00:00 | | 2001-02-06 | 103,484,800 | 9,341.28 | 9,367.77 | 9,293.59 | 9,301.40 | 00:00:00 | | 2001-02-07 | 121,198,700 | 9,213.84 | 9,221.94 | 9,066.95 | 9,137.63 | 00:00:00 | | 2001-02-08 | 115,101,200 | 9,169.87 | 9,191.26 | 9,080.72 | 9,080.72 | 00:00:00 | | 2001-02-09 | 106,633,000 | 9,016.92 | 9,021.52 | 8,933.67 | 8,957.61 | 00:00:00 | | 2001-02-12 | 100,906,900 | 8,966.97 | 9,021.45 | 8,954.28 | 8,999.93 | 00:00:00 | | 2001-02-13 | 115,413,900 | 9,115.03 | 9,133.36 | 8,942.13 | 8,942.13 | 00:00:00 | | 2001-02-14 | 115,530,900 | 8,882.99 | 8,911.48 | 8,814.01 | 8,911.48 | 00:00:00 | | 2001-02-15 | 117,052,300 | 9,008.18 | 9,039.03 | 8,924.54 | 8,967.27 | 00:00:00 | | 2001-02-16 | 132,569,700 | 8,342.05 | 8,405.51 | 8,342.05 | 8,393.23 | 00:00:00 | | 2001-02-19 | 68,534,900 | 8,428.37 | 8,462.97 | 8,402.06 | 8,459.69 | 00:00:00 | | 2001-02-20 | 99,560,300 | 8,408.86 | 8,408.86 | 8,232.14 | 8,236.68 | 00:00:00 | | 2001-02-21 | 133,057,600 | 8,178.02 | 8,178.02 | 8,016.83 | 8,060.81 | 00:00:00 | | 2001-02-22 | 133,798,300 | 7,999.96 | 8,136.52 | 7,913.76 | 8,133.26 | 00:00:00 | | 2001-02-23 | 120,526,500 | 8,067.98 | 8,083.05 | 7,951.18 | 8,028.81 | 00:00:00 | | 2001-02-26 | 83,582,900 | 8,077.50 | 8,140.78 | 8,026.14 | 8,140.78 | 00:00:00 | | 2001-02-27 | 80,542,400 | 8,100.53 | 8,153.55 | 8,065.66 | 8,065.69 | 00:00:00 | | 2001-02-28 | 94,814,500 | 8,055.38 | 8,079.14 | 7,974.33 | 8,078.72 | 00:00:00 | | 2001-03-01 | 122,168,300 | 8,033.07 | 8,103.76 | 8,009.53 | 8,103.76 | 00:00:00 | | 2001-03-02 | 142,803,200 | 8,016.73 | 8,123.15 | 7,995.91 | 8,006.85 | 00:00:00 | | 2001-03-05 | 107,459,900 | 8,052.51 | 8,101.64 | 8,052.51 | 8,099.29 | 00:00:00 | | 2001-03-06 | 118,252,200 | 8,176.90 | 8,209.57 | 8,167.16 | 8,205.56 | 00:00:00 | | 2001-03-07 | 125,259,600 | 8,264.01 | 8,315.40 | 8,240.24 | 8,301.78 | 00:00:00 | | 2001-03-08 | 109,121,900 | 8,301.95 | 8,309.41 | 8,224.11 | 8,227.63 | 00:00:00 | | 2001-03-09 | 96,139,800 | 8,167.01 | 8,167.01 | 8,118.46 | 8,135.51 | 00:00:00 | | 2001-03-12 | 96,958,700 | 7,984.89 | 7,999.98 | 7,930.30 | 7,930.30 | 00:00:00 | | 2001-03-13 | 98,680,500 | 7,877.54 | 7,959.46 | 7,852.44 | 7,959.46 | 00:00:00 | | 2001-03-14 | 94,922,200 | 7,739.96 | 7,861.27 | 7,739.96 | 7,806.88 | 00:00:00 | | 2001-03-15 | 88,380,500 | 7,846.89 | 7,846.89 | 7,789.94 | 7,823.10 | 00:00:00 | | 2001-03-16 | 165,082,400 | 7,783.55 | 7,783.55 | 7,683.43 | 7,752.21 | 00:00:00 | | 2001-03-19 | 75,795,600 | 7,724.42 | 7,911.14 | 7,711.63 | 7,911.14 | 00:00:00 | | 2001-03-20 | 90,719,500 | 7,906.56 | 7,906.56 | 7,756.39 | 7,756.46 | 00:00:00 | | 2001-03-21 | 97,412,700 | 7,755.85 | 7,787.77 | 7,645.56 | 7,665.50 | 00:00:00 | | 2001-03-22 | 131,430,700 | 7,583.06 | 7,665.72 | 7,459.43 | 7,665.72 | 00:00:00 | | 2001-03-23 | 112,540,100 | 7,698.21 | 7,698.21 | 7,615.57 | 7,639.84 | 00:00:00 | | 2001-03-26 | 75,798,400 | 7,682.09 | 7,734.35 | 7,666.29 | 7,686.60 | 00:00:00 | | 2001-03-27 | 94,956,300 | 7,656.34 | 7,777.76 | 7,656.34 | 7,751.33 | 00:00:00 | | 2001-03-29 | 94,922,400 | 7,486.15 | 7,524.28 | 7,438.47 | 7,444.78 | 00:00:00 | | 2001-03-30 | 104,535,500 | 7,489.64 | 7,626.88 | 7,481.39 | 7,608.00 | 00:00:00 | | 2001-04-02 | 91,355,200 | 7,633.28 | 7,649.27 | 7,579.50 | 7,642.72 | 00:00:00 | | 2001-04-03 | 114,353,100 | 7,564.85 | 7,564.85 | 7,422.72 | 7,444.38 | 00:00:00 | | 2001-04-04 | 99,106,300 | 7,449.34 | 7,450.66 | 7,382.00 | 7,415.45 | 00:00:00 | | 2001-04-05 | 100,939,300 | 7,506.17 | 7,572.59 | 7,506.17 | 7,572.28 | 00:00:00 | | 2001-04-06 | 84,154,800 | 7,481.68 | 7,499.01 | 7,444.84 | 7,474.75 | 00:00:00 | | 2001-04-09 | 78,618,000 | 7,499.97 | 7,538.09 | 7,497.09 | 7,538.09 | 00:00:00 | | 2001-04-10 | 145,851,900 | 7,629.47 | 7,745.80 | 7,629.47 | 7,745.75 | 00:00:00 | | 2001-04-11 | 140,142,100 | 7,842.46 | 7,842.46 | 7,712.07 | 7,712.68 | 00:00:00 | | 2001-04-12 | 109,125,000 | 7,702.62 | 7,850.68 | 7,653.85 | 7,835.22 | 00:00:00 | | 2001-04-16 | 67,761,300 | 7,767.20 | 7,799.63 | 7,764.65 | 7,790.46 | 00:00:00 | | 2001-04-17 | 95,785,300 | 7,752.46 | 7,830.43 | 7,752.46 | 7,819.06 | 00:00:00 | | 2001-04-18 | 146,760,300 | 7,957.29 | 8,136.95 | 7,957.29 | 8,131.17 | 00:00:00 | | 2001-04-19 | 120,223,300 | 8,082.21 | 8,147.70 | 8,047.43 | 8,147.68 | 00:00:00 | | 2001-04-20 | 112,912,200 | 8,059.42 | 8,113.75 | 8,045.52 | 8,099.44 | 00:00:00 | | 2001-04-23 | 74,360,000 | 8,004.09 | 8,004.09 | 7,929.71 | 7,929.80 | 00:00:00 | | 2001-04-24 | 102,926,100 | 7,948.89 | 8,006.02 | 7,891.67 | 7,891.67 | 00:00:00 | | 2001-04-25 | 110,915,900 | 7,867.24 | 7,953.78 | 7,867.24 | 7,945.27 | 00:00:00 | | 2001-04-26 | 106,049,500 | 7,971.25 | 7,994.41 | 7,944.50 | 7,960.32 | 00:00:00 | | 2001-04-27 | 89,659,300 | 7,982.96 | 7,982.96 | 7,932.06 | 7,967.34 | 00:00:00 | | 2001-04-30 | 118,653,800 | 8,026.79 | 8,067.38 | 7,918.86 | 7,946.63 | 00:00:00 | | 2001-05-01 | 113,233,900 | 7,915.62 | 7,949.39 | 7,864.49 | 7,946.33 | 00:00:00 | | 2001-05-03 | 103,857,000 | 7,937.10 | 7,960.22 | 7,914.22 | 7,955.50 | 00:00:00 | | 2001-05-04 | 88,104,100 | 7,876.03 | 7,984.14 | 7,870.55 | 7,981.68 | 00:00:00 | | 2001-05-07 | 80,007,800 | 7,997.45 | 8,039.10 | 7,997.45 | 8,022.60 | 00:00:00 | | 2001-05-08 | 92,459,800 | 8,067.32 | 8,081.32 | 8,039.37 | 8,064.20 | 00:00:00 | | 2001-05-09 | 118,360,100 | 8,020.90 | 8,079.09 | 8,009.16 | 8,070.64 | 00:00:00 | | 2001-05-10 | 160,146,300 | 8,111.80 | 8,125.72 | 8,078.42 | 8,121.48 | 00:00:00 | | 2001-05-11 | 80,974,600 | 8,088.68 | 8,088.68 | 8,005.28 | 8,023.67 | 00:00:00 | | 2001-05-14 | 71,948,700 | 8,009.03 | 8,010.00 | 7,956.80 | 8,010.00 | 00:00:00 | | 2001-05-15 | 110,878,600 | 7,995.24 | 8,041.99 | 7,995.24 | 8,041.71 | 00:00:00 | | 2001-05-16 | 144,138,500 | 8,013.36 | 8,146.02 | 8,006.25 | 8,146.02 | 00:00:00 | | 2001-05-17 | 123,859,400 | 8,189.47 | 8,249.75 | 8,172.05 | 8,228.99 | 00:00:00 | | 2001-05-22 | 115,661,900 | 8,409.11 | 8,409.11 | 8,369.93 | 8,395.31 | 00:00:00 | | 2001-05-23 | 102,914,700 | 8,371.24 | 8,371.24 | 8,328.48 | 8,348.56 | 00:00:00 | | 2001-05-24 | 104,658,700 | 8,350.94 | 8,384.90 | 8,287.04 | 8,346.81 | 00:00:00 | | 2001-05-25 | 85,835,200 | 8,313.03 | 8,317.26 | 8,255.21 | 8,292.84 | 00:00:00 | | 2001-05-28 | 25,384,200 | 8,269.55 | 8,291.14 | 8,269.55 | 8,291.14 | 00:00:00 | | 2001-05-29 | 248,303,600 | 8,301.51 | 8,301.51 | 8,247.01 | 8,252.01 | 00:00:00 | | 2001-05-30 | 207,548,500 | 8,172.29 | 8,192.25 | 8,077.77 | 8,101.41 | 00:00:00 | | 2001-05-31 | 136,811,700 | 8,132.16 | 8,196.27 | 8,132.16 | 8,161.87 | 00:00:00 | | 2001-06-01 | 126,975,300 | 8,180.12 | 8,250.94 | 8,141.09 | 8,250.94 | 00:00:00 | | 2001-06-04 | 108,126,000 | 8,272.51 | 8,301.21 | 8,249.20 | 8,301.21 | 00:00:00 | | 2001-06-05 | 128,536,200 | 8,333.44 | 8,334.79 | 8,258.82 | 8,258.82 | 00:00:00 | | 2001-06-06 | 115,201,500 | 8,251.07 | 8,254.06 | 8,194.39 | 8,194.39 | 00:00:00 | | 2001-06-07 | 152,469,800 | 8,192.56 | 8,208.30 | 8,178.08 | 8,191.49 | 00:00:00 | | 2001-06-08 | 99,337,900 | 8,155.50 | 8,155.50 | 8,096.60 | 8,128.37 | 00:00:00 | | 2001-06-11 | 76,163,100 | 8,083.38 | 8,092.30 | 8,035.95 | 8,091.82 | 00:00:00 | | 2001-06-12 | 118,988,600 | 7,999.79 | 8,094.78 | 7,967.94 | 8,094.78 | 00:00:00 | | 2001-06-13 | 106,165,300 | 8,076.17 | 8,091.97 | 8,012.74 | 8,012.74 | 00:00:00 | | 2001-06-14 | 129,127,500 | 7,952.95 | 7,974.31 | 7,917.59 | 7,920.05 | 00:00:00 | | 2001-06-15 | 158,642,600 | 7,788.57 | 7,833.41 | 7,772.68 | 7,816.08 | 00:00:00 | | 2001-06-18 | 88,175,900 | 7,800.69 | 7,800.69 | 7,707.09 | 7,707.09 | 00:00:00 | | 2001-06-19 | 106,344,500 | 7,763.07 | 7,763.07 | 7,688.23 | 7,702.87 | 00:00:00 | | 2001-06-20 | 115,042,600 | 7,683.88 | 7,711.24 | 7,637.77 | 7,675.65 | 00:00:00 | | 2001-06-21 | 133,968,100 | 7,661.00 | 7,736.64 | 7,651.62 | 7,706.92 | 00:00:00 | | 2001-06-22 | 96,243,700 | 7,724.41 | 7,740.78 | 7,705.88 | 7,739.66 | 00:00:00 | | 2001-06-25 | 72,692,800 | 7,728.71 | 7,728.71 | 7,676.87 | 7,697.69 | 00:00:00 | | 2001-06-26 | 114,635,700 | 7,628.19 | 7,644.50 | 7,574.23 | 7,612.01 | 00:00:00 | | 2001-06-27 | 104,442,400 | 7,578.76 | 7,595.83 | 7,519.53 | 7,530.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
