|
 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 | | 2001-12-21 | 163,971,600 | 7,521.89 | 7,528.30 | 7,498.91 | 7,528.30 | 00:00:00 | | 2001-12-24 | 32,667,500 | 7,532.81 | 7,561.55 | 7,532.81 | 7,552.59 | 00:00:00 | | 2001-12-27 | 52,110,700 | 7,592.46 | 7,650.58 | 7,592.46 | 7,650.58 | 00:00:00 | | 2001-12-28 | 45,701,900 | 7,676.55 | 7,703.50 | 7,674.97 | 7,674.97 | 00:00:00 | | 2001-12-31 | 45,591,500 | 7,691.58 | 7,729.28 | 7,688.41 | 7,688.41 | 00:00:00 | | 2002-01-02 | 56,445,800 | 7,679.58 | 7,679.58 | 7,632.32 | 7,646.79 | 00:00:00 | | 2002-01-03 | 93,613,800 | 7,686.14 | 7,786.67 | 7,686.14 | 7,774.16 | 00:00:00 | | 2002-01-04 | 100,223,300 | 7,820.02 | 7,840.97 | 7,780.73 | 7,833.24 | 00:00:00 | | 2002-01-07 | 105,592,900 | 7,860.15 | 7,875.65 | 7,846.51 | 7,870.25 | 00:00:00 | | 2002-01-08 | 95,712,100 | 7,826.64 | 7,845.78 | 7,778.96 | 7,782.04 | 00:00:00 | | 2002-01-09 | 138,182,000 | 7,812.23 | 7,835.01 | 7,775.78 | 7,775.78 | 00:00:00 | | 2002-01-10 | 126,034,500 | 7,759.76 | 7,769.35 | 7,722.38 | 7,722.38 | 00:00:00 | | 2002-01-11 | 91,646,700 | 7,737.88 | 7,751.12 | 7,695.18 | 7,701.93 | 00:00:00 | | 2002-01-14 | 99,078,600 | 7,676.83 | 7,680.96 | 7,603.13 | 7,623.28 | 00:00:00 | | 2002-01-15 | 115,908,800 | 7,644.75 | 7,653.94 | 7,621.31 | 7,643.90 | 00:00:00 | | 2002-01-16 | 92,763,700 | 7,563.66 | 7,591.53 | 7,548.04 | 7,584.02 | 00:00:00 | | 2002-01-17 | 92,183,000 | 7,625.13 | 7,652.71 | 7,605.20 | 7,652.71 | 00:00:00 | | 2002-01-18 | 80,340,200 | 7,616.23 | 7,646.08 | 7,594.90 | 7,604.79 | 00:00:00 | | 2002-01-21 | 32,760,000 | 7,599.62 | 7,599.62 | 7,571.81 | 7,582.85 | 00:00:00 | | 2002-01-22 | 85,377,500 | 7,625.75 | 7,634.98 | 7,544.05 | 7,559.29 | 00:00:00 | | 2002-01-23 | 86,335,500 | 7,569.52 | 7,607.10 | 7,562.39 | 7,598.45 | 00:00:00 | | 2002-01-24 | 99,585,000 | 7,660.19 | 7,665.10 | 7,640.14 | 7,657.59 | 00:00:00 | | 2002-01-25 | 92,290,100 | 7,640.73 | 7,684.35 | 7,639.62 | 7,659.29 | 00:00:00 | | 2002-01-28 | 100,350,800 | 7,699.67 | 7,699.67 | 7,626.83 | 7,643.73 | 00:00:00 | | 2002-01-29 | 120,428,100 | 7,649.80 | 7,659.33 | 7,557.06 | 7,567.14 | 00:00:00 | | 2002-01-30 | 99,879,300 | 7,532.45 | 7,552.51 | 7,468.94 | 7,548.83 | 00:00:00 | | 2002-01-31 | 114,171,600 | 7,569.65 | 7,648.49 | 7,560.59 | 7,648.49 | 00:00:00 | | 2002-02-01 | 110,622,900 | 7,641.13 | 7,707.40 | 7,641.13 | 7,690.51 | 00:00:00 | | 2002-02-04 | 104,054,900 | 7,676.92 | 7,681.05 | 7,585.42 | 7,591.07 | 00:00:00 | | 2002-02-05 | 148,984,000 | 7,561.40 | 7,561.40 | 7,510.67 | 7,523.47 | 00:00:00 | | 2002-02-06 | 137,910,700 | 7,536.46 | 7,536.46 | 7,472.84 | 7,497.06 | 00:00:00 | | 2002-02-07 | 99,133,600 | 7,499.91 | 7,530.70 | 7,483.43 | 7,483.43 | 00:00:00 | | 2002-02-08 | 121,209,400 | 7,522.04 | 7,535.36 | 7,499.69 | 7,535.36 | 00:00:00 | | 2002-02-11 | 89,225,700 | 7,528.47 | 7,604.51 | 7,528.47 | 7,604.51 | 00:00:00 | | 2002-02-12 | 85,155,300 | 7,547.08 | 7,558.63 | 7,538.26 | 7,543.76 | 00:00:00 | | 2002-02-13 | 86,667,600 | 7,532.76 | 7,561.38 | 7,522.00 | 7,561.38 | 00:00:00 | | 2002-02-14 | 119,537,300 | 7,546.57 | 7,567.88 | 7,525.16 | 7,526.39 | 00:00:00 | | 2002-02-15 | 108,391,100 | 7,528.42 | 7,528.42 | 7,494.77 | 7,515.30 | 00:00:00 | | 2002-02-18 | 29,945,000 | 7,503.72 | 7,558.63 | 7,503.72 | 7,558.63 | 00:00:00 | | 2002-02-19 | 112,107,900 | 7,490.39 | 7,490.39 | 7,432.72 | 7,470.98 | 00:00:00 | | 2002-02-20 | 112,902,500 | 7,447.36 | 7,464.32 | 7,402.70 | 7,431.79 | 00:00:00 | | 2002-02-21 | 99,216,600 | 7,421.47 | 7,462.28 | 7,418.14 | 7,418.14 | 00:00:00 | | 2002-02-22 | 90,783,600 | 7,421.12 | 7,438.47 | 7,406.25 | 7,426.64 | 00:00:00 | | 2002-02-25 | 94,046,200 | 7,439.90 | 7,512.46 | 7,437.14 | 7,512.46 | 00:00:00 | | 2002-02-26 | 106,980,400 | 7,546.81 | 7,587.98 | 7,530.18 | 7,567.47 | 00:00:00 | | 2002-02-27 | 145,305,300 | 7,585.34 | 7,659.43 | 7,585.34 | 7,646.89 | 00:00:00 | | 2002-02-28 | 118,971,900 | 7,682.99 | 7,707.29 | 7,626.94 | 7,637.50 | 00:00:00 | | 2002-03-01 | 124,646,800 | 7,672.92 | 7,710.80 | 7,662.29 | 7,710.80 | 00:00:00 | | 2002-03-04 | 123,893,200 | 7,748.97 | 7,861.83 | 7,748.97 | 7,861.83 | 00:00:00 | | 2002-03-05 | 139,626,000 | 7,863.48 | 7,901.26 | 7,845.57 | 7,856.12 | 00:00:00 | | 2002-03-06 | 121,382,500 | 7,837.40 | 7,946.76 | 7,837.40 | 7,944.25 | 00:00:00 | | 2002-03-07 | 127,403,700 | 7,992.70 | 7,992.70 | 7,932.12 | 7,958.11 | 00:00:00 | | 2002-03-08 | 105,794,300 | 7,983.29 | 7,983.29 | 7,908.19 | 7,910.26 | 00:00:00 | | 2002-03-11 | 88,433,100 | 7,893.09 | 7,929.14 | 7,872.06 | 7,908.16 | 00:00:00 | | 2002-03-12 | 90,506,100 | 7,846.60 | 7,887.03 | 7,846.60 | 7,866.14 | 00:00:00 | | 2002-03-13 | 101,009,400 | 7,844.44 | 7,868.30 | 7,839.97 | 7,864.20 | 00:00:00 | | 2002-03-14 | 99,084,600 | 7,846.44 | 7,858.83 | 7,823.29 | 7,828.64 | 00:00:00 | | 2002-03-15 | 130,411,800 | 7,847.20 | 7,877.54 | 7,842.23 | 7,871.68 | 00:00:00 | | 2002-03-18 | 104,875,700 | 7,911.83 | 7,938.87 | 7,893.76 | 7,917.74 | 00:00:00 | | 2002-03-19 | 96,995,000 | 7,923.41 | 7,945.35 | 7,915.44 | 7,936.88 | 00:00:00 | | 2002-03-20 | 99,460,700 | 7,889.05 | 7,929.08 | 7,889.05 | 7,915.44 | 00:00:00 | | 2002-03-21 | 116,390,000 | 7,895.13 | 7,897.62 | 7,853.03 | 7,856.23 | 00:00:00 | | 2002-03-22 | 180,061,900 | 7,840.96 | 7,858.72 | 7,814.69 | 7,856.13 | 00:00:00 | | 2002-03-25 | 110,013,300 | 7,851.51 | 7,851.51 | 7,749.66 | 7,751.33 | 00:00:00 | | 2002-03-26 | 129,467,800 | 7,754.70 | 7,805.37 | 7,748.32 | 7,756.69 | 00:00:00 | | 2002-03-27 | 128,545,600 | 7,774.76 | 7,847.27 | 7,774.76 | 7,835.90 | 00:00:00 | | 2002-03-28 | 119,425,800 | 7,851.83 | 7,921.29 | 7,848.15 | 7,851.47 | 00:00:00 | | 2002-04-01 | 81,272,600 | 7,854.04 | 7,932.05 | 7,850.04 | 7,888.53 | 00:00:00 | | 2002-04-02 | 129,347,400 | 7,895.87 | 7,920.14 | 7,886.69 | 7,893.39 | 00:00:00 | | 2002-04-03 | 124,823,000 | 7,868.99 | 7,887.09 | 7,832.00 | 7,842.32 | 00:00:00 | | 2002-04-04 | 147,878,500 | 7,830.67 | 7,861.98 | 7,773.71 | 7,784.52 | 00:00:00 | | 2002-04-05 | 132,715,200 | 7,808.60 | 7,808.60 | 7,774.66 | 7,782.11 | 00:00:00 | | 2002-04-08 | 114,038,300 | 7,736.64 | 7,763.36 | 7,719.45 | 7,747.55 | 00:00:00 | | 2002-04-09 | 112,743,500 | 7,756.21 | 7,756.21 | 7,701.44 | 7,722.11 | 00:00:00 | | 2002-04-10 | 130,241,100 | 7,735.67 | 7,800.06 | 7,735.67 | 7,800.06 | 00:00:00 | | 2002-04-11 | 132,344,600 | 7,788.30 | 7,788.30 | 7,688.73 | 7,688.73 | 00:00:00 | | 2002-04-12 | 92,834,800 | 7,705.42 | 7,730.98 | 7,704.80 | 7,730.98 | 00:00:00 | | 2002-04-15 | 72,338,400 | 7,724.06 | 7,761.31 | 7,700.05 | 7,761.31 | 00:00:00 | | 2002-04-16 | 101,909,200 | 7,805.89 | 7,841.57 | 7,795.36 | 7,841.57 | 00:00:00 | | 2002-04-17 | 106,401,500 | 7,825.79 | 7,868.10 | 7,825.79 | 7,868.10 | 00:00:00 | | 2002-04-18 | 107,261,000 | 7,850.94 | 7,863.50 | 7,813.66 | 7,818.11 | 00:00:00 | | 2002-04-19 | 102,113,600 | 7,840.65 | 7,899.62 | 7,834.24 | 7,899.62 | 00:00:00 | | 2002-04-22 | 80,037,500 | 7,858.73 | 7,861.69 | 7,812.29 | 7,814.25 | 00:00:00 | | 2002-04-23 | 106,220,600 | 7,807.45 | 7,811.15 | 7,717.84 | 7,717.84 | 00:00:00 | | 2002-04-24 | 124,737,400 | 7,756.71 | 7,756.71 | 7,703.00 | 7,713.41 | 00:00:00 | | 2002-04-25 | 118,694,400 | 7,694.94 | 7,726.31 | 7,669.13 | 7,686.29 | 00:00:00 | | 2002-04-26 | 102,473,200 | 7,701.34 | 7,701.34 | 7,629.06 | 7,629.62 | 00:00:00 | | 2002-04-29 | 83,334,500 | 7,624.33 | 7,624.33 | 7,580.41 | 7,582.45 | 00:00:00 | | 2002-04-30 | 94,995,400 | 7,578.82 | 7,663.39 | 7,569.47 | 7,663.39 | 00:00:00 | | 2002-05-01 | 115,730,000 | 7,646.61 | 7,663.39 | 7,593.98 | 7,647.30 | 00:00:00 | | 2002-05-02 | 117,381,400 | 7,651.26 | 7,676.48 | 7,638.24 | 7,670.49 | 00:00:00 | | 2002-05-03 | 119,149,200 | 7,658.56 | 7,682.48 | 7,639.77 | 7,663.85 | 00:00:00 | | 2002-05-06 | 96,113,500 | 7,656.94 | 7,663.85 | 7,580.18 | 7,581.05 | 00:00:00 | | 2002-05-07 | 105,948,400 | 7,597.29 | 7,599.05 | 7,539.24 | 7,561.37 | 00:00:00 | | 2002-05-08 | 115,999,600 | 7,633.70 | 7,708.79 | 7,561.37 | 7,707.82 | 00:00:00 | | 2002-05-09 | 80,848,300 | 7,696.19 | 7,707.82 | 7,622.40 | 7,632.26 | 00:00:00 | | 2002-05-10 | 92,071,500 | 7,650.75 | 7,653.87 | 7,596.06 | 7,596.06 | 00:00:00 | | 2002-05-13 | 92,071,500 | 7,650.75 | 7,653.87 | 7,596.06 | 7,596.06 | 00:00:00 | | 2002-05-14 | 106,782,900 | 7,713.12 | 7,717.20 | 7,661.38 | 7,716.91 | 00:00:00 | | 2002-05-15 | 99,863,200 | 7,705.95 | 7,746.52 | 7,675.28 | 7,706.98 | 00:00:00 | | 2002-05-16 | 93,309,200 | 7,705.85 | 7,738.11 | 7,700.97 | 7,738.11 | 00:00:00 | | 2002-05-17 | 98,926,900 | 7,739.35 | 7,740.46 | 7,692.05 | 7,727.03 | 00:00:00 | | 2002-05-21 | 94,889,300 | 7,717.56 | 7,727.68 | 7,673.78 | 7,688.31 | 00:00:00 | | 2002-05-22 | 116,520,900 | 7,676.49 | 7,688.31 | 7,625.58 | 7,638.38 | 00:00:00 | | 2002-05-23 | 107,472,700 | 7,664.92 | 7,725.08 | 7,638.38 | 7,725.08 | 00:00:00 | | 2002-05-24 | 88,016,200 | 7,707.84 | 7,725.08 | 7,663.46 | 7,667.75 | 00:00:00 | | 2002-05-27 | 42,086,300 | 7,661.24 | 7,672.04 | 7,649.36 | 7,667.03 | 00:00:00 | | 2002-05-28 | 105,239,900 | 7,673.96 | 7,676.98 | 7,613.94 | 7,660.58 | 00:00:00 | | 2002-05-29 | 131,309,800 | 7,643.87 | 7,660.58 | 7,601.12 | 7,611.91 | 00:00:00 | | 2002-05-30 | 122,123,000 | 7,602.89 | 7,631.59 | 7,580.39 | 7,580.56 | 00:00:00 | | 2002-05-31 | 119,819,900 | 7,612.08 | 7,662.61 | 7,580.56 | 7,656.13 | 00:00:00 | | 2002-06-03 | 96,740,600 | 7,631.42 | 7,668.38 | 7,582.42 | 7,599.54 | 00:00:00 | | 2002-06-04 | 146,871,100 | 7,599.47 | 7,602.85 | 7,546.77 | 7,568.02 | 00:00:00 | | 2002-06-05 | 124,028,200 | 7,566.90 | 7,568.97 | 7,520.69 | 7,547.93 | 00:00:00 | | 2002-06-06 | 181,627,800 | 7,552.58 | 7,554.52 | 7,486.83 | 7,498.85 | 00:00:00 | | 2002-06-07 | 181,627,800 | 7,552.58 | 7,554.52 | 7,486.83 | 7,498.85 | 00:00:00 | | 2002-06-10 | 165,912,600 | 7,487.36 | 7,509.48 | 7,447.06 | 7,460.71 | 00:00:00 | | 2002-06-11 | 235,983,400 | 7,473.89 | 7,477.63 | 7,390.28 | 7,398.83 | 00:00:00 | | 2002-06-12 | 156,617,000 | 7,396.76 | 7,401.05 | 7,345.85 | 7,359.56 | 00:00:00 | | 2002-06-13 | 144,401,500 | 7,346.29 | 7,361.67 | 7,278.42 | 7,283.60 | 00:00:00 | | 2002-06-14 | 133,280,400 | 7,249.81 | 7,283.60 | 7,217.87 | 7,249.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
