|
 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 | | 2015-11-25 | 188,905,300 | 13,410.40 | 13,481.30 | 13,368.10 | 13,403.40 | 00:00:00 | | 2015-11-26 | 61,240,300 | 13,410.30 | 13,451.60 | 13,401.20 | 13,425.20 | 00:00:00 | | 2015-11-27 | 100,022,000 | 13,406.80 | 13,424.80 | 13,353.50 | 13,368.20 | 00:00:00 | | 2015-11-30 | 298,491,200 | 13,390.60 | 13,495.50 | 13,390.60 | 13,469.80 | 00:00:00 | | 2015-12-01 | 222,514,200 | 13,488.40 | 13,653.70 | 13,482.40 | 13,636.10 | 00:00:00 | | 2015-12-02 | 215,056,100 | 13,622.50 | 13,629.20 | 13,442.30 | 13,463.80 | 00:00:00 | | 2015-12-03 | 199,938,600 | 13,515.60 | 13,529.00 | 13,288.20 | 13,324.70 | 00:00:00 | | 2015-12-04 | 225,388,700 | 13,307.60 | 13,374.20 | 13,268.40 | 13,358.80 | 00:00:00 | | 2015-12-08 | 228,968,400 | 12,972.20 | 13,007.70 | 12,872.30 | 12,922.50 | 00:00:00 | | 2015-12-09 | 245,500,000 | 12,927.90 | 13,133.50 | 12,877.60 | 12,937.60 | 00:00:00 | | 2015-12-11 | 205,766,600 | 12,956.90 | 12,956.90 | 12,771.20 | 12,790.00 | 00:00:00 | | 2015-12-14 | 246,218,400 | 12,776.30 | 12,805.20 | 12,617.70 | 12,695.50 | 00:00:00 | | 2015-12-15 | 228,818,900 | 12,783.70 | 12,932.40 | 12,783.70 | 12,919.60 | 00:00:00 | | 2015-12-16 | 284,652,500 | 12,967.10 | 13,182.70 | 12,967.10 | 13,166.10 | 00:00:00 | | 2015-12-29 | 120,776,600 | 13,279.50 | 13,315.20 | 13,193.60 | 13,245.80 | 00:00:00 | | 2015-12-30 | 97,136,600 | 13,225.50 | 13,244.80 | 13,121.90 | 13,142.30 | 00:00:00 | | 2015-12-31 | 111,101,400 | 13,077.60 | 13,098.60 | 12,988.00 | 13,010.00 | 00:00:00 | | 2016-01-07 | 293,235,700 | 12,661.20 | 12,661.20 | 12,439.10 | 12,448.20 | 00:00:00 | | 2016-01-08 | 220,250,200 | 12,470.90 | 12,543.40 | 12,431.90 | 12,445.50 | 00:00:00 | | 2016-01-11 | 208,496,500 | 12,464.50 | 12,479.40 | 12,230.00 | 12,319.30 | 00:00:00 | | 2016-01-25 | 224,918,400 | 12,377.50 | 12,377.50 | 12,130.30 | 12,143.20 | 00:00:00 | | 2016-01-28 | 295,773,300 | 12,432.40 | 12,612.20 | 12,420.90 | 12,591.90 | 00:00:00 | | 2016-01-29 | 331,433,000 | 12,636.10 | 12,822.10 | 12,601.70 | 12,822.10 | 00:00:00 | | 2016-02-01 | 207,051,200 | 12,766.20 | 12,766.20 | 12,590.90 | 12,674.40 | 00:00:00 | | 2016-02-04 | 304,632,400 | 12,606.10 | 12,826.70 | 12,606.10 | 12,774.50 | 00:00:00 | | 2016-02-05 | 244,547,900 | 12,764.00 | 12,777.00 | 12,669.60 | 12,764.00 | 00:00:00 | | 2016-02-09 | 309,793,400 | 12,448.10 | 12,448.10 | 12,192.50 | 12,282.70 | 00:00:00 | | 2016-02-10 | 286,727,300 | 12,314.30 | 12,392.30 | 12,171.90 | 12,185.70 | 00:00:00 | | 2016-02-16 | 282,619,700 | 12,431.30 | 12,561.30 | 12,373.20 | 12,555.00 | 00:00:00 | | 2016-03-01 | 285,256,700 | 12,896.30 | 12,998.50 | 12,896.30 | 12,982.10 | 00:00:00 | | 2016-03-02 | 295,879,500 | 12,985.20 | 13,030.40 | 12,858.00 | 13,017.90 | 00:00:00 | | 2016-03-03 | 343,296,700 | 13,055.20 | 13,157.40 | 13,025.50 | 13,123.70 | 00:00:00 | | 2016-03-04 | 394,167,400 | 13,150.50 | 13,281.80 | 13,150.50 | 13,212.50 | 00:00:00 | | 2016-03-14 | 232,678,300 | 13,520.10 | 13,530.30 | 13,426.10 | 13,477.50 | 00:00:00 | | 2016-03-24 | 192,384,300 | 13,302.90 | 13,358.10 | 13,255.50 | 13,358.10 | 00:00:00 | | 2016-03-29 | 189,196,700 | 13,353.60 | 13,443.80 | 13,270.20 | 13,426.20 | 00:00:00 | | 2016-03-30 | 212,730,200 | 13,475.40 | 13,575.00 | 13,475.40 | 13,504.00 | 00:00:00 | | 2016-04-26 | 223,152,400 | 13,821.40 | 13,862.40 | 13,793.00 | 13,809.40 | 00:00:00 | | 2016-04-27 | 267,456,600 | 13,833.90 | 13,902.80 | 13,823.50 | 13,887.70 | 00:00:00 | | 2016-05-06 | 236,543,900 | 13,621.80 | 13,768.40 | 13,597.60 | 13,701.50 | 00:00:00 | | 2016-05-17 | 237,676,600 | 13,886.60 | 13,981.20 | 13,873.70 | 13,917.10 | 00:00:00 | | 2016-05-18 | 270,185,000 | 13,900.70 | 13,949.50 | 13,792.20 | 13,826.00 | 00:00:00 | | 2016-05-19 | 245,226,900 | 13,759.10 | 13,817.30 | 13,690.20 | 13,817.30 | 00:00:00 | | 2016-05-20 | 192,297,500 | 13,863.90 | 13,962.00 | 13,863.90 | 13,919.60 | 00:00:00 | | 2016-05-27 | 178,296,600 | 14,050.50 | 14,130.90 | 14,045.60 | 14,105.20 | 00:00:00 | | 2016-06-10 | 206,559,700 | 14,214.80 | 14,214.80 | 14,003.70 | 14,037.50 | 00:00:00 | | 2016-06-14 | 212,739,400 | 13,981.60 | 14,000.00 | 13,855.50 | 13,884.20 | 00:00:00 | | 2016-06-15 | 233,766,100 | 13,883.90 | 13,987.60 | 13,883.90 | 13,923.50 | 00:00:00 | | 2016-06-20 | 192,086,300 | 13,915.30 | 14,059.40 | 13,915.30 | 14,015.10 | 00:00:00 | | 2016-06-28 | 222,712,600 | 13,745.60 | 13,869.20 | 13,745.60 | 13,842.70 | 00:00:00 | | 2016-06-29 | 235,539,800 | 13,928.70 | 14,058.00 | 13,928.70 | 14,036.70 | 00:00:00 | | 2016-07-04 | 116,770,200 | 14,200.10 | 14,291.60 | 14,200.10 | 14,258.90 | 00:00:00 | | 2016-07-05 | 221,271,900 | 14,243.80 | 14,249.90 | 14,147.20 | 14,219.60 | 00:00:00 | | 2016-07-06 | 251,669,000 | 14,196.10 | 14,233.90 | 14,080.20 | 14,231.10 | 00:00:00 | | 2016-07-12 | 246,935,900 | 14,387.30 | 14,488.00 | 14,387.30 | 14,477.70 | 00:00:00 | | 2016-07-13 | 212,665,200 | 14,484.90 | 14,535.70 | 14,419.30 | 14,493.80 | 00:00:00 | | 2016-07-22 | 137,583,900 | 14,573.50 | 14,605.30 | 14,546.60 | 14,600.70 | 00:00:00 | | 2016-07-25 | 155,254,500 | 14,590.90 | 14,590.90 | 14,472.20 | 14,498.10 | 00:00:00 | | 2016-08-05 | 188,564,500 | 14,559.60 | 14,651.40 | 14,559.60 | 14,648.80 | 00:00:00 | | 2016-08-09 | 170,399,600 | 14,773.40 | 14,835.20 | 14,773.40 | 14,801.20 | 00:00:00 | | 2016-08-10 | 188,370,100 | 14,820.90 | 14,846.30 | 14,751.40 | 14,775.00 | 00:00:00 | | 2016-08-18 | 149,238,300 | 14,710.40 | 14,712.70 | 14,665.90 | 14,695.70 | 00:00:00 | | 2016-08-19 | 134,940,000 | 14,679.70 | 14,700.10 | 14,633.90 | 14,687.50 | 00:00:00 | | 2016-08-25 | 160,458,200 | 14,615.90 | 14,677.70 | 14,579.60 | 14,630.70 | 00:00:00 | | 2016-08-26 | 174,591,400 | 14,662.50 | 14,746.20 | 14,596.90 | 14,639.90 | 00:00:00 | | 2016-08-29 | 136,914,200 | 14,624.80 | 14,707.90 | 14,616.20 | 14,682.00 | 00:00:00 | | 2016-08-30 | 181,535,700 | 14,703.60 | 14,779.60 | 14,659.00 | 14,684.90 | 00:00:00 | | 2016-08-31 | 239,636,100 | 14,653.70 | 14,666.60 | 14,543.20 | 14,598.00 | 00:00:00 | | 2016-09-01 | 218,685,400 | 14,573.30 | 14,705.30 | 14,571.10 | 14,683.90 | 00:00:00 | | 2016-09-02 | 174,034,400 | 14,736.20 | 14,841.40 | 14,736.20 | 14,795.70 | 00:00:00 | | 2016-09-07 | 187,921,700 | 14,800.30 | 14,806.60 | 14,736.10 | 14,796.80 | 00:00:00 | | 2016-09-08 | 199,097,400 | 14,798.30 | 14,823.00 | 14,746.90 | 14,803.30 | 00:00:00 | | 2016-09-12 | 202,210,600 | 14,470.70 | 14,628.30 | 14,457.40 | 14,597.10 | 00:00:00 | | 2016-09-15 | 189,998,700 | 14,382.90 | 14,529.80 | 14,382.90 | 14,503.70 | 00:00:00 | | 2016-09-16 | 462,318,200 | 14,471.50 | 14,471.50 | 14,387.50 | 14,450.70 | 00:00:00 | | 2016-09-20 | 179,849,200 | 14,555.20 | 14,573.30 | 14,514.50 | 14,522.00 | 00:00:00 | | 2016-09-21 | 202,742,600 | 14,597.20 | 14,720.80 | 14,595.00 | 14,710.80 | 00:00:00 | | 2016-09-22 | 195,533,500 | 14,804.70 | 14,841.20 | 14,783.40 | 14,797.20 | 00:00:00 | | 2016-09-29 | 217,299,400 | 14,721.70 | 14,815.80 | 14,708.40 | 14,754.60 | 00:00:00 | | 2016-09-30 | 220,198,400 | 14,798.50 | 14,821.80 | 14,725.90 | 14,725.90 | 00:00:00 | | 2016-10-04 | 248,628,900 | 14,674.40 | 14,677.10 | 14,468.00 | 14,521.00 | 00:00:00 | | 2016-10-05 | 240,783,000 | 14,582.00 | 14,640.40 | 14,581.20 | 14,610.60 | 00:00:00 | | 2016-10-11 | 183,178,100 | 14,594.00 | 14,594.00 | 14,529.60 | 14,549.60 | 00:00:00 | | 2016-10-12 | 189,874,400 | 14,544.30 | 14,634.90 | 14,529.10 | 14,619.00 | 00:00:00 | | 2016-10-13 | 212,846,400 | 14,534.10 | 14,672.30 | 14,472.80 | 14,643.70 | 00:00:00 | | 2016-10-17 | 140,504,400 | 14,586.80 | 14,627.50 | 14,572.90 | 14,596.50 | 00:00:00 | | 2016-10-20 | 192,647,800 | 14,819.50 | 14,872.70 | 14,794.50 | 14,847.90 | 00:00:00 | | 2016-10-21 | 178,409,000 | 14,842.50 | 14,958.90 | 14,838.40 | 14,939.00 | 00:00:00 | | 2016-10-24 | 175,545,700 | 14,962.40 | 14,963.60 | 14,881.30 | 14,923.00 | 00:00:00 | | 2016-10-25 | 202,159,600 | 14,921.90 | 14,933.90 | 14,865.80 | 14,870.60 | 00:00:00 | | 2016-10-26 | 239,045,100 | 14,828.20 | 14,873.50 | 14,781.20 | 14,807.60 | 00:00:00 | | 2016-10-27 | 204,342,200 | 14,864.00 | 14,898.60 | 14,820.20 | 14,833.80 | 00:00:00 | | 2016-10-28 | 202,493,400 | 14,812.10 | 14,872.80 | 14,773.10 | 14,785.30 | 00:00:00 | | 2016-10-31 | 187,207,800 | 14,781.40 | 14,830.70 | 14,764.70 | 14,787.30 | 00:00:00 | | 2016-11-03 | 207,046,200 | 14,613.80 | 14,669.60 | 14,556.70 | 14,583.40 | 00:00:00 | | 2016-11-04 | 212,217,800 | 14,572.20 | 14,573.60 | 14,497.60 | 14,509.30 | 00:00:00 | | 2016-11-08 | 210,500,000 | 14,644.10 | 14,714.70 | 14,611.40 | 14,656.80 | 00:00:00 | | 2016-11-09 | 295,775,200 | 14,637.90 | 14,807.10 | 14,631.70 | 14,759.90 | 00:00:00 | | 2016-11-10 | 314,977,300 | 14,814.00 | 14,852.80 | 14,735.40 | 14,744.30 | 00:00:00 | | 2016-11-11 | 276,187,500 | 14,722.20 | 14,728.60 | 14,481.60 | 14,555.40 | 00:00:00 | | 2016-11-28 | 189,238,400 | 15,064.20 | 15,069.10 | 14,996.90 | 15,015.40 | 00:00:00 | | 2016-12-01 | 284,152,100 | 15,138.60 | 15,149.50 | 15,014.80 | 15,027.50 | 00:00:00 | | 2016-12-02 | 198,304,700 | 15,014.90 | 15,100.90 | 15,000.60 | 15,052.50 | 00:00:00 | | 2016-12-12 | 238,602,200 | 15,340.90 | 15,374.30 | 15,286.50 | 15,287.70 | 00:00:00 | | 2016-12-19 | 206,908,400 | 15,270.40 | 15,303.90 | 15,254.00 | 15,269.90 | 00:00:00 | | 2017-01-04 | 215,081,200 | 15,433.90 | 15,520.60 | 15,412.50 | 15,516.80 | 00:00:00 | | 2017-01-05 | 247,712,500 | 15,542.10 | 15,621.40 | 15,537.40 | 15,586.60 | 00:00:00 | | 2017-01-16 | 73,294,800 | 15,494.90 | 15,505.10 | 15,442.70 | 15,479.30 | 00:00:00 | | 2017-01-24 | 257,478,800 | 15,489.20 | 15,622.10 | 15,467.30 | 15,610.70 | 00:00:00 | | 2017-01-25 | 225,249,100 | 15,631.30 | 15,674.30 | 15,625.30 | 15,643.80 | 00:00:00 | | 2017-02-02 | 209,702,900 | 15,409.40 | 15,435.50 | 15,375.00 | 15,399.10 | 00:00:00 | | 2017-02-03 | 189,442,200 | 15,437.80 | 15,502.50 | 15,396.00 | 15,476.40 | 00:00:00 | | 2017-02-06 | 189,735,800 | 15,488.90 | 15,492.70 | 15,425.50 | 15,456.90 | 00:00:00 | | 2017-02-07 | 217,956,900 | 15,470.40 | 15,516.30 | 15,459.60 | 15,498.80 | 00:00:00 | | 2017-02-08 | 236,404,100 | 15,482.10 | 15,554.00 | 15,414.10 | 15,554.00 | 00:00:00 | | 2017-02-14 | 203,943,600 | 15,756.00 | 15,800.30 | 15,713.50 | 15,786.00 | 00:00:00 | | 2017-02-15 | 218,503,900 | 15,790.10 | 15,850.00 | 15,784.40 | 15,845.00 | 00:00:00 | | 2017-02-22 | 219,354,600 | 15,890.80 | 15,901.40 | 15,830.20 | 15,830.20 | 00:00:00 | | 2017-02-23 | 246,185,700 | 15,900.90 | 15,913.40 | 15,774.90 | 15,781.20 | 00:00:00 | | 2017-02-27 | 431,018,400 | 15,544.30 | 15,547.20 | 15,463.50 | 15,463.50 | 00:00:00 | | 2017-03-02 | 232,759,400 | 15,586.80 | 15,620.60 | 15,532.10 | 15,536.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
