|
 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 | | 2002-06-14 | 133,280,400 | 7,249.81 | 7,283.60 | 7,217.87 | 7,249.02 | 00:00:00 | | 2002-06-17 | 104,989,800 | 7,282.30 | 7,364.89 | 7,249.02 | 7,357.42 | 00:00:00 | | 2002-06-18 | 122,392,100 | 7,377.51 | 7,385.77 | 7,326.70 | 7,327.54 | 00:00:00 | | 2002-06-19 | 114,725,800 | 7,297.33 | 7,327.54 | 7,247.55 | 7,247.76 | 00:00:00 | | 2002-06-20 | 106,910,200 | 7,264.15 | 7,271.15 | 7,217.09 | 7,225.35 | 00:00:00 | | 2002-06-21 | 136,561,400 | 7,189.50 | 7,225.35 | 7,138.95 | 7,139.43 | 00:00:00 | | 2002-06-24 | 121,139,600 | 7,139.71 | 7,142.39 | 7,069.28 | 7,129.93 | 00:00:00 | | 2002-06-25 | 115,068,100 | 7,175.98 | 7,176.61 | 7,105.05 | 7,120.80 | 00:00:00 | | 2002-06-26 | 196,868,000 | 7,028.11 | 7,120.80 | 7,004.19 | 7,020.98 | 00:00:00 | | 2002-06-27 | 126,784,300 | 7,051.20 | 7,086.68 | 7,003.68 | 7,073.81 | 00:00:00 | | 2002-06-28 | 161,794,300 | 7,079.19 | 7,165.99 | 7,068.09 | 7,145.61 | 00:00:00 | | 2002-07-02 | 106,164,800 | 7,126.21 | 7,145.61 | 6,967.44 | 7,013.39 | 00:00:00 | | 2002-07-03 | 116,422,300 | 6,986.19 | 7,029.21 | 6,954.39 | 7,024.08 | 00:00:00 | | 2002-07-04 | 37,554,200 | 7,020.25 | 7,052.93 | 7,014.20 | 7,029.78 | 00:00:00 | | 2002-07-05 | 62,330,600 | 7,039.71 | 7,128.93 | 7,029.78 | 7,112.46 | 00:00:00 | | 2002-07-08 | 82,161,300 | 7,081.06 | 7,112.46 | 7,077.73 | 7,091.98 | 00:00:00 | | 2002-07-09 | 101,869,300 | 7,091.34 | 7,098.34 | 7,034.84 | 7,034.84 | 00:00:00 | | 2002-07-10 | 140,195,500 | 7,035.78 | 7,041.09 | 6,909.10 | 6,916.41 | 00:00:00 | | 2002-07-11 | 138,084,400 | 6,897.52 | 6,916.44 | 6,831.77 | 6,863.33 | 00:00:00 | | 2002-07-12 | 108,698,200 | 6,892.89 | 6,902.54 | 6,806.42 | 6,819.76 | 00:00:00 | | 2002-07-15 | 113,374,100 | 6,810.11 | 6,820.03 | 6,624.48 | 6,677.76 | 00:00:00 | | 2002-07-16 | 112,133,900 | 6,655.73 | 6,733.71 | 6,644.38 | 6,695.66 | 00:00:00 | | 2002-07-17 | 106,207,000 | 6,743.52 | 6,775.77 | 6,668.90 | 6,699.66 | 00:00:00 | | 2002-07-18 | 108,232,700 | 6,699.99 | 6,767.54 | 6,685.25 | 6,715.35 | 00:00:00 | | 2002-07-19 | 167,867,500 | 6,690.53 | 6,715.35 | 6,534.29 | 6,535.44 | 00:00:00 | | 2002-07-22 | 139,991,000 | 6,506.20 | 6,535.44 | 6,297.79 | 6,366.67 | 00:00:00 | | 2002-07-23 | 172,868,600 | 6,357.38 | 6,409.49 | 6,161.08 | 6,161.08 | 00:00:00 | | 2002-07-24 | 179,280,000 | 6,060.77 | 6,382.13 | 5,992.14 | 6,382.13 | 00:00:00 | | 2002-07-25 | 163,912,300 | 6,348.33 | 6,395.54 | 6,206.89 | 6,278.44 | 00:00:00 | | 2002-07-26 | 120,091,800 | 6,316.01 | 6,309.94 | 6,232.90 | 6,309.94 | 00:00:00 | | 2002-07-29 | 129,364,800 | 6,390.99 | 6,483.52 | 6,309.94 | 6,483.07 | 00:00:00 | | 2002-07-30 | 147,159,200 | 6,492.72 | 6,538.23 | 6,460.92 | 6,511.18 | 00:00:00 | | 2002-07-31 | 126,130,500 | 6,501.64 | 6,616.61 | 6,490.70 | 6,605.42 | 00:00:00 | | 2002-08-01 | 92,826,100 | 6,573.10 | 6,605.42 | 6,523.93 | 6,550.71 | 00:00:00 | | 2002-08-02 | 78,877,500 | 6,545.60 | 6,552.53 | 6,501.43 | 6,536.47 | 00:00:00 | | 2002-08-06 | 77,128,900 | 6,463.48 | 6,541.99 | 6,456.30 | 6,519.16 | 00:00:00 | | 2002-08-07 | 112,405,200 | 6,562.78 | 6,566.85 | 6,479.39 | 6,486.73 | 00:00:00 | | 2002-08-08 | 92,989,600 | 6,495.95 | 6,612.16 | 6,483.37 | 6,612.16 | 00:00:00 | | 2002-08-09 | 81,046,200 | 6,576.64 | 6,673.84 | 6,555.28 | 6,645.92 | 00:00:00 | | 2002-08-12 | 72,087,300 | 6,622.09 | 6,645.92 | 6,571.44 | 6,571.44 | 00:00:00 | | 2002-08-13 | 89,455,300 | 6,577.09 | 6,596.07 | 6,521.18 | 6,528.98 | 00:00:00 | | 2002-08-14 | 139,807,200 | 6,525.40 | 6,550.07 | 6,431.48 | 6,550.07 | 00:00:00 | | 2002-08-15 | 103,314,000 | 6,545.87 | 6,571.62 | 6,523.25 | 6,557.57 | 00:00:00 | | 2002-08-16 | 95,153,200 | 6,559.23 | 6,584.21 | 6,539.84 | 6,571.72 | 00:00:00 | | 2002-08-19 | 91,232,300 | 6,563.48 | 6,658.79 | 6,561.33 | 6,658.10 | 00:00:00 | | 2002-08-20 | 117,978,000 | 6,644.43 | 6,687.91 | 6,639.19 | 6,655.29 | 00:00:00 | | 2002-08-21 | 131,009,000 | 6,688.61 | 6,694.41 | 6,650.86 | 6,664.91 | 00:00:00 | | 2002-08-22 | 145,063,800 | 6,674.25 | 6,737.94 | 6,651.34 | 6,727.79 | 00:00:00 | | 2002-08-23 | 107,846,900 | 6,680.87 | 6,727.79 | 6,606.47 | 6,614.34 | 00:00:00 | | 2002-08-26 | 79,577,400 | 6,633.73 | 6,698.17 | 6,614.34 | 6,697.93 | 00:00:00 | | 2002-08-27 | 117,431,600 | 6,709.78 | 6,712.96 | 6,642.83 | 6,642.83 | 00:00:00 | | 2002-08-28 | 125,135,400 | 6,604.78 | 6,642.83 | 6,570.33 | 6,579.94 | 00:00:00 | | 2002-08-29 | 116,215,800 | 6,557.36 | 6,592.84 | 6,540.87 | 6,589.97 | 00:00:00 | | 2002-08-30 | 80,217,400 | 6,570.64 | 6,632.73 | 6,559.10 | 6,611.95 | 00:00:00 | | 2002-09-03 | 88,812,900 | 6,565.71 | 6,611.95 | 6,453.26 | 6,453.50 | 00:00:00 | | 2002-09-04 | 125,259,300 | 6,465.61 | 6,518.97 | 6,453.50 | 6,517.71 | 00:00:00 | | 2002-09-05 | 111,657,800 | 6,491.51 | 6,517.71 | 6,443.65 | 6,484.94 | 00:00:00 | | 2002-09-06 | 96,726,900 | 6,521.19 | 6,530.56 | 6,469.66 | 6,479.75 | 00:00:00 | | 2002-09-09 | 109,076,900 | 6,485.23 | 6,527.39 | 6,472.12 | 6,522.22 | 00:00:00 | | 2002-09-10 | 112,163,700 | 6,485.18 | 6,579.07 | 6,501.26 | 6,544.22 | 00:00:00 | | 2002-09-11 | 80,512,200 | 6,549.01 | 6,629.21 | 6,538.37 | 6,618.30 | 00:00:00 | | 2002-09-12 | 135,439,100 | 6,604.94 | 6,618.30 | 6,515.95 | 6,516.97 | 00:00:00 | | 2002-09-13 | 123,490,300 | 6,493.11 | 6,516.97 | 6,481.33 | 6,495.26 | 00:00:00 | | 2002-09-16 | 79,485,000 | 6,476.93 | 6,502.51 | 6,452.65 | 6,500.61 | 00:00:00 | | 2002-09-17 | 121,327,700 | 6,503.01 | 6,502.97 | 6,390.10 | 6,392.26 | 00:00:00 | | 2002-09-25 | 141,406,700 | 6,104.00 | 6,165.03 | 6,062.03 | 6,165.03 | 00:00:00 | | 2002-09-26 | 161,053,300 | 6,175.27 | 6,186.50 | 6,133.71 | 6,179.42 | 00:00:00 | | 2002-09-27 | 128,799,400 | 6,154.22 | 6,179.42 | 6,111.11 | 6,111.11 | 00:00:00 | | 2002-09-30 | 139,104,400 | 6,092.51 | 6,206.30 | 6,057.85 | 6,180.42 | 00:00:00 | | 2002-10-01 | 104,505,400 | 6,177.88 | 6,219.46 | 6,097.14 | 6,218.61 | 00:00:00 | | 2002-10-02 | 103,639,800 | 6,157.12 | 6,218.61 | 6,095.56 | 6,100.68 | 00:00:00 | | 2002-10-03 | 111,654,700 | 6,110.54 | 6,128.53 | 6,022.86 | 6,026.78 | 00:00:00 | | 2002-10-04 | 137,113,100 | 6,034.88 | 6,042.69 | 5,908.69 | 5,935.33 | 00:00:00 | | 2002-10-07 | 104,805,400 | 5,917.29 | 5,936.81 | 5,834.44 | 5,840.97 | 00:00:00 | | 2002-10-08 | 149,476,700 | 5,831.57 | 5,853.56 | 5,768.05 | 5,830.57 | 00:00:00 | | 2002-10-09 | 127,748,900 | 5,793.43 | 5,830.57 | 5,695.33 | 5,695.33 | 00:00:00 | | 2002-10-10 | 156,498,300 | 5,689.43 | 5,812.85 | 5,678.28 | 5,812.85 | 00:00:00 | | 2002-10-11 | 116,710,400 | 5,876.23 | 5,996.53 | 5,812.85 | 5,978.66 | 00:00:00 | | 2002-10-15 | 148,660,900 | 6,106.41 | 6,219.44 | 5,978.66 | 6,219.44 | 00:00:00 | | 2002-10-16 | 116,446,600 | 6,137.08 | 6,219.44 | 6,119.42 | 6,157.06 | 00:00:00 | | 2002-10-17 | 148,113,500 | 6,274.65 | 6,284.57 | 6,157.06 | 6,274.79 | 00:00:00 | | 2002-10-18 | 128,878,300 | 6,256.13 | 6,328.16 | 6,236.02 | 6,326.61 | 00:00:00 | | 2002-10-21 | 149,157,700 | 6,302.36 | 6,364.22 | 6,266.68 | 6,362.31 | 00:00:00 | | 2002-10-22 | 135,775,700 | 6,312.74 | 6,362.31 | 6,278.44 | 6,291.66 | 00:00:00 | | 2002-10-23 | 149,572,400 | 6,273.91 | 6,335.40 | 6,227.78 | 6,335.17 | 00:00:00 | | 2002-10-24 | 203,367,900 | 6,351.65 | 6,390.14 | 6,329.25 | 6,336.86 | 00:00:00 | | 2002-10-25 | 137,253,100 | 6,333.84 | 6,407.11 | 6,317.73 | 6,405.87 | 00:00:00 | | 2002-10-28 | 161,115,500 | 6,451.14 | 6,452.78 | 6,401.66 | 6,419.37 | 00:00:00 | | 2002-10-29 | 157,502,500 | 6,394.64 | 6,419.37 | 6,282.75 | 6,294.81 | 00:00:00 | | 2002-10-30 | 111,354,000 | 6,325.97 | 6,351.19 | 6,294.81 | 6,330.36 | 00:00:00 | | 2002-10-31 | 144,232,500 | 6,356.50 | 6,357.57 | 6,244.14 | 6,248.79 | 00:00:00 | | 2002-11-01 | 122,062,200 | 6,247.75 | 6,321.40 | 6,227.26 | 6,321.40 | 00:00:00 | | 2002-11-04 | 157,125,700 | 6,367.99 | 6,472.19 | 6,321.40 | 6,432.65 | 00:00:00 | | 2002-11-05 | 133,402,700 | 6,379.39 | 6,432.65 | 6,338.78 | 6,399.64 | 00:00:00 | | 2002-11-06 | 160,620,400 | 6,417.22 | 6,445.75 | 6,360.63 | 6,437.91 | 00:00:00 | | 2002-11-07 | 139,550,300 | 6,407.36 | 6,437.91 | 6,384.42 | 6,384.42 | 00:00:00 | | 2002-11-08 | 116,339,500 | 6,400.02 | 6,415.64 | 6,365.30 | 6,390.01 | 00:00:00 | | 2002-11-11 | 89,562,400 | 6,386.55 | 6,390.40 | 6,293.86 | 6,293.86 | 00:00:00 | | 2002-11-12 | 122,716,900 | 6,329.51 | 6,356.24 | 6,293.86 | 6,329.72 | 00:00:00 | | 2002-11-13 | 114,340,500 | 6,313.27 | 6,329.72 | 6,273.11 | 6,301.78 | 00:00:00 | | 2002-11-14 | 105,925,700 | 6,332.86 | 6,376.00 | 6,301.78 | 6,370.91 | 00:00:00 | | 2002-11-15 | 129,889,300 | 6,362.35 | 6,457.42 | 6,342.34 | 6,457.42 | 00:00:00 | | 2002-11-18 | 110,344,800 | 6,477.77 | 6,503.02 | 6,456.18 | 6,484.98 | 00:00:00 | | 2002-11-19 | 98,530,500 | 6,464.51 | 6,484.98 | 6,408.37 | 6,423.65 | 00:00:00 | | 2002-11-20 | 139,882,600 | 6,412.42 | 6,495.44 | 6,407.89 | 6,493.14 | 00:00:00 | | 2002-11-21 | 201,489,100 | 6,518.67 | 6,585.90 | 6,493.14 | 6,567.83 | 00:00:00 | | 2002-11-22 | 141,925,700 | 6,540.81 | 6,577.09 | 6,534.56 | 6,553.89 | 00:00:00 | | 2002-11-25 | 151,813,600 | 6,549.52 | 6,601.26 | 6,542.36 | 6,578.16 | 00:00:00 | | 2002-11-26 | 182,326,900 | 6,562.55 | 6,578.16 | 6,469.83 | 6,477.77 | 00:00:00 | | 2002-11-27 | 174,788,400 | 6,514.52 | 6,614.83 | 6,477.77 | 6,604.25 | 00:00:00 | | 2002-11-28 | 57,197,900 | 6,602.04 | 6,636.42 | 6,590.84 | 6,629.37 | 00:00:00 | | 2002-11-29 | 91,673,500 | 6,634.19 | 6,636.37 | 6,570.42 | 6,570.42 | 00:00:00 | | 2002-12-02 | 199,833,000 | 6,651.99 | 6,671.10 | 6,570.42 | 6,665.34 | 00:00:00 | | 2002-12-03 | 207,567,600 | 6,639.16 | 6,665.34 | 6,614.29 | 6,640.61 | 00:00:00 | | 2002-12-04 | 179,044,700 | 6,611.42 | 6,640.61 | 6,570.74 | 6,610.36 | 00:00:00 | | 2002-12-05 | 155,282,600 | 6,653.05 | 6,651.92 | 6,532.73 | 6,541.97 | 00:00:00 | | 2002-12-06 | 149,689,600 | 6,501.07 | 6,594.86 | 6,491.77 | 6,577.20 | 00:00:00 | | 2002-12-09 | 170,466,300 | 6,569.87 | 6,592.71 | 6,504.09 | 6,504.09 | 00:00:00 | | 2002-12-10 | 149,906,300 | 6,522.46 | 6,597.20 | 6,504.09 | 6,597.20 | 00:00:00 | | 2002-12-11 | 158,881,500 | 6,581.44 | 6,619.28 | 6,568.35 | 6,587.25 | 00:00:00 | | 2002-12-12 | 174,368,900 | 6,614.67 | 6,648.37 | 6,587.25 | 6,637.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
