|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-27 | 104,442,400 | 7,578.76 | 7,595.83 | 7,519.53 | 7,530.56 | 00:00:00 | | 2001-06-28 | 97,358,900 | 7,578.36 | 7,617.91 | 7,578.36 | 7,600.05 | 00:00:00 | | 2001-06-29 | 99,216,500 | 7,630.65 | 7,736.35 | 7,630.65 | 7,736.35 | 00:00:00 | | 2001-07-03 | 69,285,800 | 7,687.11 | 7,748.32 | 7,670.26 | 7,748.32 | 00:00:00 | | 2001-07-05 | 75,146,800 | 7,698.96 | 7,703.54 | 7,678.10 | 7,682.97 | 00:00:00 | | 2001-07-06 | 78,292,400 | 7,654.09 | 7,654.09 | 7,578.95 | 7,594.12 | 00:00:00 | | 2001-07-09 | 66,552,800 | 7,598.91 | 7,640.71 | 7,597.73 | 7,640.68 | 00:00:00 | | 2001-07-10 | 88,377,200 | 7,670.90 | 7,670.90 | 7,558.69 | 7,558.69 | 00:00:00 | | 2001-07-11 | 88,868,500 | 7,548.71 | 7,574.75 | 7,531.59 | 7,570.78 | 00:00:00 | | 2001-07-12 | 79,280,500 | 7,610.56 | 7,670.82 | 7,610.56 | 7,670.82 | 00:00:00 | | 2001-07-13 | 61,373,700 | 7,646.32 | 7,765.63 | 7,646.32 | 7,765.63 | 00:00:00 | | 2001-07-16 | 70,277,400 | 7,710.26 | 7,710.26 | 7,643.68 | 7,643.68 | 00:00:00 | | 2001-07-17 | 102,767,100 | 7,610.62 | 7,694.13 | 7,605.08 | 7,694.13 | 00:00:00 | | 2001-07-18 | 91,884,300 | 7,617.81 | 7,643.05 | 7,612.51 | 7,620.47 | 00:00:00 | | 2001-07-19 | 92,494,900 | 7,631.81 | 7,661.11 | 7,603.91 | 7,642.35 | 00:00:00 | | 2001-07-20 | 78,332,000 | 7,614.23 | 7,647.95 | 7,604.25 | 7,647.95 | 00:00:00 | | 2001-07-23 | 69,584,700 | 7,677.33 | 7,677.33 | 7,617.56 | 7,627.22 | 00:00:00 | | 2001-07-24 | 75,824,800 | 7,599.69 | 7,609.90 | 7,571.06 | 7,586.51 | 00:00:00 | | 2001-07-25 | 89,760,700 | 7,584.55 | 7,652.22 | 7,571.10 | 7,623.82 | 00:00:00 | | 2001-07-26 | 83,907,300 | 7,604.82 | 7,631.58 | 7,552.99 | 7,602.57 | 00:00:00 | | 2001-07-27 | 74,279,400 | 7,610.34 | 7,682.16 | 7,607.93 | 7,682.16 | 00:00:00 | | 2001-07-30 | 76,634,700 | 7,672.83 | 7,678.99 | 7,641.32 | 7,641.32 | 00:00:00 | | 2001-07-31 | 83,481,600 | 7,641.03 | 7,712.23 | 7,641.03 | 7,689.69 | 00:00:00 | | 2001-08-01 | 112,180,900 | 7,703.02 | 7,765.43 | 7,703.02 | 7,741.37 | 00:00:00 | | 2001-08-02 | 96,048,700 | 7,777.11 | 7,777.11 | 7,736.21 | 7,756.19 | 00:00:00 | | 2001-08-03 | 59,735,200 | 7,742.49 | 7,748.61 | 7,721.03 | 7,744.21 | 00:00:00 | | 2001-08-07 | 60,244,000 | 7,693.73 | 7,772.23 | 7,693.73 | 7,772.23 | 00:00:00 | | 2001-08-08 | 77,270,400 | 7,729.25 | 7,757.03 | 7,654.16 | 7,654.16 | 00:00:00 | | 2001-08-09 | 90,814,600 | 7,654.72 | 7,695.26 | 7,640.85 | 7,695.26 | 00:00:00 | | 2001-08-10 | 70,773,100 | 7,680.38 | 7,680.38 | 7,638.80 | 7,644.72 | 00:00:00 | | 2001-08-13 | 54,828,400 | 7,654.62 | 7,662.57 | 7,632.70 | 7,632.70 | 00:00:00 | | 2001-08-14 | 84,521,900 | 7,639.12 | 7,652.88 | 7,589.26 | 7,605.52 | 00:00:00 | | 2001-08-15 | 84,101,600 | 7,596.45 | 7,596.74 | 7,528.92 | 7,532.72 | 00:00:00 | | 2001-08-16 | 68,590,200 | 7,504.90 | 7,569.47 | 7,495.90 | 7,569.47 | 00:00:00 | | 2001-08-17 | 60,184,000 | 7,527.91 | 7,527.93 | 7,498.69 | 7,502.75 | 00:00:00 | | 2001-08-20 | 67,604,800 | 7,471.78 | 7,525.16 | 7,459.97 | 7,525.16 | 00:00:00 | | 2001-08-21 | 79,915,200 | 7,522.28 | 7,529.26 | 7,444.29 | 7,472.98 | 00:00:00 | | 2001-08-22 | 86,852,700 | 7,482.29 | 7,538.63 | 7,475.85 | 7,538.63 | 00:00:00 | | 2001-08-23 | 85,582,700 | 7,526.44 | 7,563.49 | 7,522.78 | 7,542.41 | 00:00:00 | | 2001-08-24 | 82,146,300 | 7,546.56 | 7,629.96 | 7,546.56 | 7,629.96 | 00:00:00 | | 2001-08-27 | 66,766,700 | 7,634.46 | 7,667.94 | 7,621.19 | 7,662.24 | 00:00:00 | | 2001-08-28 | 78,407,400 | 7,656.33 | 7,656.33 | 7,554.41 | 7,578.35 | 00:00:00 | | 2001-08-29 | 71,348,700 | 7,577.67 | 7,577.67 | 7,485.63 | 7,494.34 | 00:00:00 | | 2001-08-30 | 81,559,200 | 7,454.28 | 7,474.82 | 7,397.38 | 7,417.65 | 00:00:00 | | 2001-08-31 | 62,316,500 | 7,400.13 | 7,447.77 | 7,399.22 | 7,399.22 | 00:00:00 | | 2001-09-04 | 158,204,800 | 7,420.32 | 7,513.62 | 7,420.32 | 7,462.03 | 00:00:00 | | 2001-09-05 | 114,624,700 | 7,447.26 | 7,468.95 | 7,394.25 | 7,447.70 | 00:00:00 | | 2001-09-06 | 106,199,400 | 7,427.49 | 7,450.85 | 7,407.96 | 7,415.98 | 00:00:00 | | 2001-09-07 | 99,097,100 | 7,377.25 | 7,415.28 | 7,362.59 | 7,368.77 | 00:00:00 | | 2001-09-10 | 80,354,500 | 7,300.26 | 7,344.70 | 7,300.26 | 7,344.70 | 00:00:00 | | 2001-09-11 | 31,105,400 | 7,237.80 | 7,237.80 | 7,048.80 | 7,048.80 | 00:00:00 | | 2001-09-13 | 134,899,900 | 7,097.14 | 7,118.19 | 7,057.28 | 7,102.26 | 00:00:00 | | 2001-09-14 | 126,977,900 | 6,987.17 | 6,987.17 | 6,848.58 | 6,890.85 | 00:00:00 | | 2001-09-17 | 132,926,800 | 6,865.03 | 6,971.56 | 6,865.03 | 6,907.96 | 00:00:00 | | 2001-09-18 | 116,685,600 | 6,874.29 | 6,928.23 | 6,809.29 | 6,844.50 | 00:00:00 | | 2001-09-19 | 168,707,600 | 6,828.86 | 6,828.86 | 6,608.68 | 6,696.30 | 00:00:00 | | 2001-09-20 | 158,043,300 | 6,588.14 | 6,597.02 | 6,521.79 | 6,521.79 | 00:00:00 | | 2001-09-21 | 184,235,700 | 6,301.52 | 6,541.30 | 6,301.52 | 6,513.13 | 00:00:00 | | 2001-09-24 | 119,968,800 | 6,588.07 | 6,661.97 | 6,576.76 | 6,661.97 | 00:00:00 | | 2001-09-25 | 123,431,100 | 6,674.80 | 6,726.61 | 6,657.65 | 6,702.01 | 00:00:00 | | 2001-09-26 | 134,471,600 | 6,703.77 | 6,703.77 | 6,633.45 | 6,654.83 | 00:00:00 | | 2001-09-27 | 129,610,900 | 6,612.27 | 6,669.45 | 6,590.24 | 6,669.45 | 00:00:00 | | 2001-09-28 | 128,997,500 | 6,718.88 | 6,838.56 | 6,718.88 | 6,838.56 | 00:00:00 | | 2001-10-01 | 80,093,300 | 6,801.93 | 6,811.62 | 6,766.38 | 6,799.01 | 00:00:00 | | 2001-10-02 | 115,813,500 | 6,783.86 | 6,839.58 | 6,783.86 | 6,839.58 | 00:00:00 | | 2001-10-03 | 135,347,700 | 6,796.37 | 6,919.64 | 6,772.63 | 6,903.78 | 00:00:00 | | 2001-10-04 | 110,231,100 | 6,915.23 | 6,982.14 | 6,899.28 | 6,899.41 | 00:00:00 | | 2001-10-05 | 83,569,700 | 6,877.38 | 6,894.96 | 6,835.19 | 6,894.24 | 00:00:00 | | 2001-10-09 | 137,419,800 | 6,861.19 | 6,878.24 | 6,852.39 | 6,869.32 | 00:00:00 | | 2001-10-10 | 118,688,000 | 6,859.01 | 6,963.00 | 6,859.01 | 6,952.27 | 00:00:00 | | 2001-10-11 | 147,913,600 | 7,010.51 | 7,060.99 | 7,005.77 | 7,060.11 | 00:00:00 | | 2001-10-12 | 105,417,100 | 7,014.12 | 7,031.03 | 6,951.63 | 7,031.03 | 00:00:00 | | 2001-10-15 | 77,646,600 | 6,951.34 | 6,978.08 | 6,934.58 | 6,955.63 | 00:00:00 | | 2001-10-16 | 87,019,700 | 6,987.44 | 7,027.62 | 6,972.82 | 7,026.89 | 00:00:00 | | 2001-10-17 | 109,754,800 | 7,077.28 | 7,077.28 | 6,956.78 | 6,956.78 | 00:00:00 | | 2001-10-18 | 85,465,300 | 6,945.42 | 6,945.42 | 6,894.43 | 6,899.96 | 00:00:00 | | 2001-10-19 | 78,588,900 | 6,886.30 | 6,910.96 | 6,862.43 | 6,910.96 | 00:00:00 | | 2001-10-22 | 87,588,000 | 6,870.40 | 6,905.21 | 6,856.14 | 6,905.21 | 00:00:00 | | 2001-10-23 | 102,405,600 | 6,926.54 | 6,957.78 | 6,904.24 | 6,904.24 | 00:00:00 | | 2001-10-24 | 114,728,100 | 6,861.39 | 6,899.03 | 6,841.48 | 6,896.93 | 00:00:00 | | 2001-10-25 | 123,271,900 | 6,860.03 | 6,943.69 | 6,845.91 | 6,943.69 | 00:00:00 | | 2001-10-26 | 92,871,300 | 6,949.74 | 7,022.67 | 6,949.74 | 7,004.92 | 00:00:00 | | 2001-10-29 | 80,278,700 | 6,958.66 | 6,965.85 | 6,896.34 | 6,896.34 | 00:00:00 | | 2001-10-30 | 98,370,900 | 6,868.49 | 6,868.49 | 6,820.88 | 6,825.41 | 00:00:00 | | 2001-10-31 | 104,859,000 | 6,856.16 | 6,903.90 | 6,844.82 | 6,885.70 | 00:00:00 | | 2001-11-01 | 105,074,500 | 6,904.57 | 6,984.61 | 6,864.77 | 6,984.61 | 00:00:00 | | 2001-11-02 | 80,768,800 | 6,971.90 | 7,023.97 | 6,948.60 | 7,023.97 | 00:00:00 | | 2001-11-05 | 86,029,000 | 7,072.53 | 7,092.32 | 7,055.05 | 7,079.33 | 00:00:00 | | 2001-11-06 | 94,118,200 | 7,085.28 | 7,145.46 | 7,064.63 | 7,145.46 | 00:00:00 | | 2001-11-07 | 116,926,500 | 7,120.11 | 7,200.17 | 7,120.11 | 7,147.25 | 00:00:00 | | 2001-11-08 | 112,391,400 | 7,195.32 | 7,230.82 | 7,140.79 | 7,140.79 | 00:00:00 | | 2001-11-09 | 99,034,200 | 7,148.69 | 7,214.11 | 7,136.08 | 7,209.69 | 00:00:00 | | 2001-11-12 | 78,952,900 | 7,151.31 | 7,223.88 | 7,134.26 | 7,223.88 | 00:00:00 | | 2001-11-13 | 124,378,200 | 7,278.74 | 7,339.54 | 7,275.03 | 7,324.44 | 00:00:00 | | 2001-11-14 | 164,251,800 | 7,385.16 | 7,385.16 | 7,305.04 | 7,349.45 | 00:00:00 | | 2001-11-15 | 156,088,900 | 7,316.46 | 7,319.33 | 7,262.91 | 7,262.91 | 00:00:00 | | 2001-11-16 | 131,899,500 | 7,278.34 | 7,315.40 | 7,262.50 | 7,315.30 | 00:00:00 | | 2001-11-19 | 151,087,400 | 7,346.74 | 7,433.20 | 7,346.74 | 7,422.75 | 00:00:00 | | 2001-11-20 | 130,400,200 | 7,414.98 | 7,426.43 | 7,381.21 | 7,381.21 | 00:00:00 | | 2001-11-21 | 103,135,000 | 7,369.40 | 7,376.23 | 7,316.27 | 7,330.90 | 00:00:00 | | 2001-11-22 | 46,870,600 | 7,345.52 | 7,382.53 | 7,345.52 | 7,382.53 | 00:00:00 | | 2001-11-23 | 49,998,200 | 7,345.37 | 7,432.43 | 7,345.10 | 7,432.43 | 00:00:00 | | 2001-11-26 | 100,825,400 | 7,421.11 | 7,473.10 | 7,402.19 | 7,466.43 | 00:00:00 | | 2001-11-27 | 102,384,600 | 7,448.16 | 7,496.04 | 7,434.10 | 7,462.56 | 00:00:00 | | 2001-11-28 | 140,955,000 | 7,409.15 | 7,422.64 | 7,358.20 | 7,358.20 | 00:00:00 | | 2001-11-29 | 116,850,100 | 7,361.98 | 7,404.90 | 7,361.98 | 7,400.49 | 00:00:00 | | 2001-11-30 | 122,724,900 | 7,387.37 | 7,425.65 | 7,386.56 | 7,425.65 | 00:00:00 | | 2001-12-03 | 90,114,600 | 7,366.01 | 7,388.19 | 7,346.56 | 7,374.82 | 00:00:00 | | 2001-12-04 | 101,419,000 | 7,378.72 | 7,460.45 | 7,378.72 | 7,450.09 | 00:00:00 | | 2001-12-05 | 159,870,000 | 7,520.02 | 7,620.17 | 7,520.02 | 7,620.17 | 00:00:00 | | 2001-12-06 | 147,992,600 | 7,609.25 | 7,652.20 | 7,606.97 | 7,613.67 | 00:00:00 | | 2001-12-07 | 111,382,000 | 7,578.08 | 7,623.04 | 7,578.08 | 7,616.80 | 00:00:00 | | 2001-12-11 | 105,837,100 | 7,567.92 | 7,596.70 | 7,530.93 | 7,531.63 | 00:00:00 | | 2001-12-12 | 174,026,600 | 7,559.11 | 7,579.32 | 7,540.74 | 7,577.66 | 00:00:00 | | 2001-12-13 | 102,558,800 | 7,518.60 | 7,532.65 | 7,446.10 | 7,451.21 | 00:00:00 | | 2001-12-14 | 117,329,600 | 7,470.15 | 7,478.27 | 7,405.53 | 7,425.68 | 00:00:00 | | 2001-12-17 | 103,265,700 | 7,440.32 | 7,515.41 | 7,440.32 | 7,515.41 | 00:00:00 | | 2001-12-18 | 116,213,200 | 7,551.35 | 7,586.47 | 7,547.46 | 7,586.47 | 00:00:00 | | 2001-12-19 | 111,186,200 | 7,511.28 | 7,533.76 | 7,501.09 | 7,501.09 | 00:00:00 | | 2001-12-20 | 105,241,600 | 7,495.78 | 7,500.29 | 7,454.97 | 7,454.97 | 00:00:00 | | 2001-12-21 | 163,971,600 | 7,521.89 | 7,528.30 | 7,498.91 | 7,528.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
