|
 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 | | 2002-12-12 | 174,368,900 | 6,614.67 | 6,648.37 | 6,587.25 | 6,637.08 | 00:00:00 | | 2002-12-13 | 181,236,900 | 6,626.31 | 6,665.96 | 6,617.28 | 6,664.26 | 00:00:00 | | 2002-12-16 | 140,458,900 | 6,668.73 | 6,724.59 | 6,661.80 | 6,724.37 | 00:00:00 | | 2002-12-17 | 162,753,200 | 6,715.92 | 6,725.49 | 6,611.27 | 6,621.52 | 00:00:00 | | 2002-12-18 | 141,939,100 | 6,598.28 | 6,621.52 | 6,542.88 | 6,560.93 | 00:00:00 | | 2002-12-19 | 151,634,400 | 6,557.22 | 6,592.93 | 6,519.39 | 6,536.97 | 00:00:00 | | 2002-12-20 | 152,018,200 | 6,542.52 | 6,575.89 | 6,521.98 | 6,560.62 | 00:00:00 | | 2002-12-23 | 67,292,100 | 6,552.22 | 6,634.30 | 6,552.57 | 6,628.25 | 00:00:00 | | 2002-12-24 | 29,352,300 | 6,612.05 | 6,628.25 | 6,600.91 | 6,609.12 | 00:00:00 | | 2002-12-27 | 39,989,000 | 6,625.92 | 6,643.00 | 6,593.32 | 6,595.83 | 00:00:00 | | 2002-12-30 | 75,099,600 | 6,608.59 | 6,630.38 | 6,581.28 | 6,617.55 | 00:00:00 | | 2002-12-31 | 57,411,900 | 6,619.81 | 6,650.72 | 6,609.99 | 6,614.54 | 00:00:00 | | 2003-01-02 | 76,406,700 | 6,632.29 | 6,741.69 | 6,614.54 | 6,740.05 | 00:00:00 | | 2003-01-03 | 74,780,400 | 6,739.64 | 6,773.76 | 6,733.14 | 6,772.66 | 00:00:00 | | 2003-01-06 | 142,266,300 | 6,795.47 | 6,852.54 | 6,772.59 | 6,837.27 | 00:00:00 | | 2003-01-07 | 150,351,200 | 6,840.87 | 6,842.45 | 6,793.17 | 6,802.78 | 00:00:00 | | 2003-01-08 | 145,587,400 | 6,774.34 | 6,802.78 | 6,722.21 | 6,723.11 | 00:00:00 | | 2003-01-09 | 150,295,600 | 6,746.59 | 6,782.12 | 6,723.11 | 6,772.18 | 00:00:00 | | 2003-01-10 | 179,604,000 | 6,747.71 | 6,825.92 | 6,741.66 | 6,801.77 | 00:00:00 | | 2003-01-13 | 144,533,100 | 6,836.60 | 6,837.62 | 6,796.16 | 6,809.88 | 00:00:00 | | 2003-01-14 | 167,581,600 | 6,809.71 | 6,835.06 | 6,802.85 | 6,810.98 | 00:00:00 | | 2003-01-15 | 134,200,000 | 6,815.26 | 6,815.64 | 6,767.04 | 6,801.41 | 00:00:00 | | 2003-01-16 | 165,003,700 | 6,803.27 | 6,832.89 | 6,795.37 | 6,827.02 | 00:00:00 | | 2003-01-17 | 140,004,800 | 6,788.89 | 6,827.14 | 6,750.13 | 6,755.92 | 00:00:00 | | 2003-01-20 | 50,164,000 | 6,748.81 | 6,801.88 | 6,740.31 | 6,740.37 | 00:00:00 | | 2003-01-21 | 131,984,800 | 6,772.23 | 6,772.16 | 6,690.81 | 6,690.81 | 00:00:00 | | 2003-01-22 | 109,269,900 | 6,691.29 | 6,733.92 | 6,685.27 | 6,721.28 | 00:00:00 | | 2003-01-23 | 136,729,100 | 6,752.97 | 6,759.77 | 6,715.76 | 6,737.43 | 00:00:00 | | 2003-01-24 | 192,225,000 | 6,755.43 | 6,755.41 | 6,656.87 | 6,664.90 | 00:00:00 | | 2003-01-27 | 130,209,700 | 6,629.80 | 6,664.90 | 6,556.52 | 6,556.52 | 00:00:00 | | 2003-01-28 | 125,697,200 | 6,572.24 | 6,599.05 | 6,548.31 | 6,570.09 | 00:00:00 | | 2003-01-29 | 162,621,400 | 6,539.93 | 6,573.17 | 6,478.10 | 6,573.17 | 00:00:00 | | 2003-01-30 | 114,655,100 | 6,587.45 | 6,598.86 | 6,542.59 | 6,546.33 | 00:00:00 | | 2003-01-31 | 105,102,000 | 6,532.14 | 6,584.67 | 6,524.40 | 6,569.49 | 00:00:00 | | 2003-02-03 | 81,387,600 | 6,591.25 | 6,596.43 | 6,569.49 | 6,593.68 | 00:00:00 | | 2003-02-04 | 125,276,300 | 6,559.32 | 6,593.68 | 6,520.15 | 6,544.93 | 00:00:00 | | 2003-02-05 | 103,005,400 | 6,570.15 | 6,577.62 | 6,521.00 | 6,521.00 | 00:00:00 | | 2003-02-06 | 93,479,300 | 6,512.11 | 6,525.00 | 6,474.05 | 6,489.25 | 00:00:00 | | 2003-02-07 | 82,040,300 | 6,521.48 | 6,532.31 | 6,474.02 | 6,477.74 | 00:00:00 | | 2003-02-10 | 82,414,400 | 6,487.77 | 6,495.34 | 6,436.44 | 6,444.11 | 00:00:00 | | 2003-02-11 | 129,277,400 | 6,452.26 | 6,498.53 | 6,443.86 | 6,474.04 | 00:00:00 | | 2003-02-12 | 94,749,500 | 6,484.77 | 6,486.60 | 6,449.81 | 6,452.54 | 00:00:00 | | 2003-02-13 | 98,853,200 | 6,449.08 | 6,456.58 | 6,428.06 | 6,453.13 | 00:00:00 | | 2003-02-14 | 90,152,000 | 6,440.63 | 6,492.67 | 6,440.92 | 6,487.13 | 00:00:00 | | 2003-02-17 | 56,465,700 | 6,513.51 | 6,569.43 | 6,487.13 | 6,564.11 | 00:00:00 | | 2003-02-18 | 113,097,700 | 6,564.82 | 6,605.04 | 6,562.42 | 6,592.55 | 00:00:00 | | 2003-02-19 | 92,484,800 | 6,578.94 | 6,592.55 | 6,551.58 | 6,559.68 | 00:00:00 | | 2003-02-20 | 97,202,000 | 6,587.41 | 6,594.13 | 6,556.08 | 6,566.11 | 00:00:00 | | 2003-02-21 | 112,429,400 | 6,571.54 | 6,571.59 | 6,531.34 | 6,558.63 | 00:00:00 | | 2003-02-24 | 90,325,000 | 6,557.26 | 6,559.07 | 6,497.99 | 6,502.30 | 00:00:00 | | 2003-02-26 | 115,917,400 | 6,481.87 | 6,523.86 | 6,471.53 | 6,508.33 | 00:00:00 | | 2003-02-27 | 114,597,500 | 6,525.74 | 6,590.55 | 6,508.33 | 6,582.19 | 00:00:00 | | 2003-02-28 | 101,708,400 | 6,589.33 | 6,618.38 | 6,548.87 | 6,555.12 | 00:00:00 | | 2003-03-03 | 84,635,800 | 6,570.52 | 6,597.48 | 6,472.53 | 6,472.53 | 00:00:00 | | 2003-03-04 | 110,977,000 | 6,466.87 | 6,472.53 | 6,415.55 | 6,422.33 | 00:00:00 | | 2003-03-05 | 106,260,800 | 6,425.64 | 6,443.09 | 6,383.30 | 6,389.87 | 00:00:00 | | 2003-03-06 | 111,012,700 | 6,380.00 | 6,389.87 | 6,328.60 | 6,328.60 | 00:00:00 | | 2003-03-07 | 105,892,900 | 6,293.75 | 6,359.86 | 6,284.56 | 6,359.86 | 00:00:00 | | 2003-03-10 | 82,316,000 | 6,334.54 | 6,359.86 | 6,277.67 | 6,277.67 | 00:00:00 | | 2003-03-11 | 99,119,400 | 6,313.37 | 6,328.96 | 6,277.67 | 6,290.73 | 00:00:00 | | 2003-03-12 | 100,530,300 | 6,274.93 | 6,298.37 | 6,204.94 | 6,228.63 | 00:00:00 | | 2003-03-13 | 107,642,500 | 6,265.29 | 6,315.47 | 6,228.63 | 6,295.44 | 00:00:00 | | 2003-03-14 | 105,649,700 | 6,325.79 | 6,347.45 | 6,295.44 | 6,304.49 | 00:00:00 | | 2003-03-17 | 105,540,000 | 6,277.83 | 6,415.95 | 6,264.77 | 6,406.63 | 00:00:00 | | 2003-03-18 | 122,339,700 | 6,412.87 | 6,445.41 | 6,394.50 | 6,438.61 | 00:00:00 | | 2003-03-19 | 125,452,000 | 6,458.52 | 6,474.02 | 6,438.61 | 6,453.48 | 00:00:00 | | 2003-03-20 | 111,923,800 | 6,452.20 | 6,489.49 | 6,436.01 | 6,475.58 | 00:00:00 | | 2003-03-21 | 188,639,400 | 6,520.03 | 6,551.16 | 6,475.58 | 6,535.90 | 00:00:00 | | 2003-03-24 | 94,148,900 | 6,493.19 | 6,535.90 | 6,364.04 | 6,364.04 | 00:00:00 | | 2003-03-25 | 100,553,200 | 6,378.76 | 6,397.39 | 6,333.99 | 6,384.96 | 00:00:00 | | 2003-03-26 | 95,541,000 | 6,386.07 | 6,389.46 | 6,353.34 | 6,357.00 | 00:00:00 | | 2003-03-27 | 113,728,600 | 6,345.36 | 6,368.73 | 6,312.59 | 6,353.44 | 00:00:00 | | 2003-03-28 | 107,953,000 | 6,334.94 | 6,383.69 | 6,321.07 | 6,379.48 | 00:00:00 | | 2003-03-31 | 9,473,300 | 6,342.13 | 6,379.48 | 6,331.61 | 6,332.60 | 00:00:00 | | 2003-04-01 | 98,750,200 | 6,351.17 | 6,355.40 | 6,316.17 | 6,335.12 | 00:00:00 | | 2003-04-02 | 147,105,700 | 6,389.27 | 6,418.08 | 6,333.63 | 6,411.15 | 00:00:00 | | 2003-04-03 | 124,097,500 | 6,412.19 | 6,415.33 | 6,385.07 | 6,396.63 | 00:00:00 | | 2003-04-04 | 96,183,000 | 6,399.71 | 6,418.13 | 6,385.54 | 6,394.98 | 00:00:00 | | 2003-04-07 | 113,013,300 | 6,462.15 | 6,492.19 | 6,394.98 | 6,434.33 | 00:00:00 | | 2003-04-08 | 135,858,300 | 6,435.41 | 6,443.62 | 6,412.85 | 6,438.71 | 00:00:00 | | 2003-04-09 | 124,366,500 | 6,456.61 | 6,464.52 | 6,414.51 | 6,414.51 | 00:00:00 | | 2003-04-10 | 126,651,600 | 6,412.75 | 6,421.10 | 6,396.36 | 6,418.47 | 00:00:00 | | 2003-04-11 | 90,331,700 | 6,430.77 | 6,446.50 | 6,418.47 | 6,432.08 | 00:00:00 | | 2003-04-14 | 115,078,800 | 6,432.07 | 6,462.43 | 6,416.78 | 6,462.43 | 00:00:00 | | 2003-04-15 | 93,487,700 | 6,455.97 | 6,494.52 | 6,447.95 | 6,488.18 | 00:00:00 | | 2003-04-16 | 145,996,700 | 6,496.87 | 6,504.77 | 6,466.30 | 6,481.44 | 00:00:00 | | 2003-04-17 | 116,397,800 | 6,477.53 | 6,527.49 | 6,477.61 | 6,525.68 | 00:00:00 | | 2003-04-21 | 82,061,100 | 6,549.40 | 6,571.13 | 6,525.68 | 6,570.76 | 00:00:00 | | 2003-04-22 | 118,683,300 | 6,557.16 | 6,596.07 | 6,544.31 | 6,582.92 | 00:00:00 | | 2003-04-23 | 141,758,800 | 6,607.75 | 6,633.65 | 6,582.92 | 6,616.87 | 00:00:00 | | 2003-04-24 | 150,211,500 | 6,617.46 | 6,619.24 | 6,561.55 | 6,561.55 | 00:00:00 | | 2003-04-25 | 121,635,700 | 6,553.93 | 6,568.24 | 6,511.28 | 6,521.69 | 00:00:00 | | 2003-04-28 | 69,033,900 | 6,533.30 | 6,568.41 | 6,521.69 | 6,548.66 | 00:00:00 | | 2003-04-29 | 100,215,900 | 6,556.40 | 6,566.06 | 6,534.80 | 6,545.39 | 00:00:00 | | 2003-04-30 | 135,435,100 | 6,555.18 | 6,586.07 | 6,545.39 | 6,586.07 | 00:00:00 | | 2003-05-01 | 93,236,900 | 6,584.07 | 6,586.37 | 6,538.79 | 6,569.31 | 00:00:00 | | 2003-05-02 | 133,702,400 | 6,563.11 | 6,618.75 | 6,555.17 | 6,618.11 | 00:00:00 | | 2003-05-05 | 132,098,300 | 6,637.91 | 6,664.01 | 6,618.11 | 6,659.67 | 00:00:00 | | 2003-05-06 | 157,545,500 | 6,669.39 | 6,714.81 | 6,659.64 | 6,693.71 | 00:00:00 | | 2003-05-07 | 149,432,900 | 6,685.94 | 6,693.71 | 6,649.91 | 6,650.59 | 00:00:00 | | 2003-05-08 | 130,437,200 | 6,637.72 | 6,650.59 | 6,617.39 | 6,620.77 | 00:00:00 | | 2003-05-09 | 97,675,900 | 6,628.05 | 6,657.71 | 6,620.55 | 6,650.03 | 00:00:00 | | 2003-05-12 | 117,994,700 | 6,649.97 | 6,728.74 | 6,645.63 | 6,717.50 | 00:00:00 | | 2003-05-13 | 123,709,300 | 6,701.42 | 6,743.53 | 6,692.06 | 6,702.91 | 00:00:00 | | 2003-05-14 | 128,917,900 | 6,723.13 | 6,742.83 | 6,700.19 | 6,742.38 | 00:00:00 | | 2003-05-15 | 92,097,300 | 6,754.67 | 6,768.24 | 6,740.93 | 6,758.43 | 00:00:00 | | 2003-05-16 | 83,878,700 | 6,746.01 | 6,758.97 | 6,725.67 | 6,742.03 | 00:00:00 | | 2003-05-20 | 125,017,200 | 6,708.47 | 6,742.03 | 6,682.79 | 6,732.11 | 00:00:00 | | 2003-05-21 | 123,356,900 | 6,712.01 | 6,732.20 | 6,690.61 | 6,726.40 | 00:00:00 | | 2003-05-22 | 138,909,100 | 6,730.51 | 6,793.83 | 6,726.40 | 6,779.34 | 00:00:00 | | 2003-05-23 | 130,432,200 | 6,759.46 | 6,797.39 | 6,759.09 | 6,782.90 | 00:00:00 | | 2003-05-26 | 32,169,700 | 6,787.08 | 6,798.05 | 6,782.56 | 6,784.85 | 00:00:00 | | 2003-05-27 | 132,205,400 | 6,777.00 | 6,847.45 | 6,765.23 | 6,840.24 | 00:00:00 | | 2003-05-28 | 126,527,300 | 6,853.30 | 6,861.07 | 6,832.17 | 6,836.21 | 00:00:00 | | 2003-05-29 | 151,599,700 | 6,832.83 | 6,865.04 | 6,825.35 | 6,836.56 | 00:00:00 | | 2003-05-30 | 182,372,700 | 6,840.11 | 6,868.23 | 6,835.40 | 6,859.80 | 00:00:00 | | 2003-06-02 | 150,777,000 | 6,885.78 | 6,960.14 | 6,859.80 | 6,940.16 | 00:00:00 | | 2003-06-03 | 123,283,900 | 6,925.85 | 6,944.70 | 6,897.47 | 6,931.25 | 00:00:00 | | 2003-06-04 | 169,864,900 | 6,914.97 | 7,012.94 | 6,911.34 | 7,001.33 | 00:00:00 | | 2003-06-05 | 129,371,500 | 6,979.26 | 7,038.20 | 6,956.00 | 7,034.87 | 00:00:00 | | 2003-06-06 | 135,302,700 | 7,068.92 | 7,127.65 | 7,034.70 | 7,046.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
