|
 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 | | 2003-06-06 | 135,302,700 | 7,068.92 | 7,127.65 | 7,034.70 | 7,046.88 | 00:00:00 | | 2003-06-09 | 101,847,000 | 7,026.09 | 7,046.88 | 6,965.89 | 6,972.42 | 00:00:00 | | 2003-06-10 | 123,653,800 | 6,975.52 | 7,046.07 | 6,969.91 | 7,042.70 | 00:00:00 | | 2003-06-11 | 123,726,900 | 7,033.74 | 7,101.04 | 7,024.69 | 7,100.77 | 00:00:00 | | 2003-06-12 | 142,974,800 | 7,101.80 | 7,111.11 | 7,085.85 | 7,106.86 | 00:00:00 | | 2003-06-13 | 148,314,200 | 7,095.27 | 7,106.86 | 7,006.93 | 7,010.55 | 00:00:00 | | 2003-06-16 | 106,619,400 | 7,024.56 | 7,101.14 | 6,999.63 | 7,099.27 | 00:00:00 | | 2003-06-17 | 124,241,200 | 7,113.87 | 7,123.26 | 7,093.98 | 7,121.02 | 00:00:00 | | 2003-06-18 | 105,398,500 | 7,098.34 | 7,121.02 | 7,077.75 | 7,103.49 | 00:00:00 | | 2003-06-19 | 116,352,700 | 7,108.28 | 7,129.17 | 7,073.54 | 7,078.48 | 00:00:00 | | 2003-06-20 | 155,197,800 | 7,091.45 | 7,096.09 | 7,057.19 | 7,070.91 | 00:00:00 | | 2003-06-23 | 101,906,200 | 7,066.53 | 7,070.91 | 6,996.99 | 7,014.66 | 00:00:00 | | 2003-06-24 | 94,350,400 | 7,001.22 | 7,028.13 | 6,988.88 | 6,988.88 | 00:00:00 | | 2003-06-25 | 106,107,200 | 6,983.87 | 7,023.47 | 6,969.64 | 6,970.62 | 00:00:00 | | 2003-06-26 | 99,025,700 | 6,967.81 | 6,991.40 | 6,953.88 | 6,991.40 | 00:00:00 | | 2003-06-27 | 108,023,200 | 6,982.37 | 6,996.04 | 6,938.06 | 6,979.12 | 00:00:00 | | 2003-06-30 | 125,949,500 | 6,978.79 | 7,038.35 | 6,972.75 | 6,983.14 | 00:00:00 | | 2003-07-02 | 119,735,000 | 6,996.75 | 7,013.44 | 6,981.43 | 6,990.30 | 00:00:00 | | 2003-07-03 | 84,949,400 | 6,991.54 | 7,024.04 | 6,986.59 | 6,999.78 | 00:00:00 | | 2003-07-04 | 33,270,400 | 7,005.29 | 7,009.04 | 6,989.75 | 7,001.88 | 00:00:00 | | 2003-07-07 | 115,835,700 | 7,021.72 | 7,074.91 | 7,001.31 | 7,068.43 | 00:00:00 | | 2003-07-08 | 145,599,500 | 7,070.14 | 7,093.50 | 7,066.66 | 7,089.60 | 00:00:00 | | 2003-07-09 | 142,679,000 | 7,082.51 | 7,136.89 | 7,080.89 | 7,117.29 | 00:00:00 | | 2003-07-10 | 105,999,100 | 7,100.96 | 7,117.29 | 7,064.15 | 7,071.54 | 00:00:00 | | 2003-07-11 | 121,288,100 | 7,069.38 | 7,097.67 | 7,051.87 | 7,077.56 | 00:00:00 | | 2003-07-14 | 98,976,200 | 7,111.48 | 7,134.02 | 7,077.56 | 7,115.98 | 00:00:00 | | 2003-07-15 | 126,685,600 | 7,148.68 | 7,152.12 | 7,105.93 | 7,116.08 | 00:00:00 | | 2003-07-16 | 117,349,500 | 7,119.96 | 7,124.06 | 7,076.32 | 7,082.01 | 00:00:00 | | 2003-07-17 | 130,222,000 | 7,065.74 | 7,083.21 | 7,041.35 | 7,069.35 | 00:00:00 | | 2003-07-18 | 109,246,100 | 7,079.19 | 7,116.50 | 7,069.35 | 7,114.65 | 00:00:00 | | 2003-07-21 | 108,470,500 | 7,118.50 | 7,137.33 | 7,113.86 | 7,135.96 | 00:00:00 | | 2003-07-22 | 124,098,000 | 7,149.03 | 7,198.23 | 7,109.52 | 7,185.18 | 00:00:00 | | 2003-07-23 | 125,997,400 | 7,205.32 | 7,232.93 | 7,185.18 | 7,231.34 | 00:00:00 | | 2003-07-24 | 173,285,000 | 7,251.76 | 7,311.50 | 7,231.34 | 7,251.44 | 00:00:00 | | 2003-07-25 | 127,745,400 | 7,262.29 | 7,277.93 | 7,233.09 | 7,262.62 | 00:00:00 | | 2003-07-28 | 133,801,200 | 7,280.31 | 7,293.53 | 7,262.62 | 7,284.54 | 00:00:00 | | 2003-07-29 | 124,624,500 | 7,268.19 | 7,284.54 | 7,215.67 | 7,227.35 | 00:00:00 | | 2003-07-30 | 143,022,700 | 7,211.30 | 7,227.74 | 7,194.99 | 7,204.99 | 00:00:00 | | 2003-07-31 | 128,923,200 | 7,230.32 | 7,262.72 | 7,204.99 | 7,257.92 | 00:00:00 | | 2003-08-01 | 791,311,900 | 7,226.48 | 7,257.92 | 7,216.34 | 7,218.58 | 00:00:00 | | 2003-08-05 | 1,118,870,500 | 72,250.00 | 7,244.66 | 7,189.37 | 7,189.54 | 00:00:00 | | 2003-08-06 | 126,936,700 | 7,160.55 | 7,189.54 | 7,124.73 | 7,139.06 | 00:00:00 | | 2003-08-07 | 107,981,000 | 7,152.28 | 7,182.75 | 7,122.56 | 7,180.27 | 00:00:00 | | 2003-08-08 | 103,847,400 | 7,186.98 | 7,251.96 | 7,180.13 | 7,251.96 | 00:00:00 | | 2003-08-11 | 95,590,400 | 7,259.65 | 7,330.21 | 7,251.96 | 7,317.81 | 00:00:00 | | 2003-08-12 | 102,909,800 | 7,313.68 | 7,354.02 | 7,310.73 | 7,354.02 | 00:00:00 | | 2003-08-13 | 115,578,800 | 7,351.77 | 7,389.42 | 7,351.25 | 7,372.28 | 00:00:00 | | 2003-08-14 | 112,686,700 | 7,373.54 | 7,395.34 | 7,365.49 | 7,393.76 | 00:00:00 | | 2003-08-15 | 34,935,400 | 7,376.84 | 7,393.93 | 7,376.13 | 7,390.55 | 00:00:00 | | 2003-08-18 | 100,687,900 | 7,399.64 | 7,446.14 | 7,390.55 | 7,411.33 | 00:00:00 | | 2003-08-19 | 135,534,100 | 7,426.92 | 7,499.50 | 7,411.30 | 7,474.91 | 00:00:00 | | 2003-08-20 | 130,600,100 | 7,453.76 | 7,503.22 | 7,450.23 | 7,491.07 | 00:00:00 | | 2003-08-21 | 116,732,700 | 7,503.76 | 7,546.68 | 7,491.07 | 7,516.45 | 00:00:00 | | 2003-08-22 | 114,715,100 | 7,538.47 | 7,546.33 | 7,467.18 | 7,467.18 | 00:00:00 | | 2003-08-25 | 85,324,300 | 7,457.50 | 7,467.18 | 7,426.15 | 7,441.15 | 00:00:00 | | 2003-08-26 | 105,259,300 | 7,439.89 | 7,459.55 | 7,407.17 | 7,442.82 | 00:00:00 | | 2003-08-27 | 121,211,100 | 7,468.61 | 7,508.99 | 7,442.82 | 7,500.61 | 00:00:00 | | 2003-08-28 | 101,576,900 | 7,515.98 | 7,524.83 | 7,489.93 | 7,516.95 | 00:00:00 | | 2003-08-29 | 115,493,600 | 7,523.91 | 7,546.62 | 7,508.05 | 7,510.32 | 00:00:00 | | 2003-09-02 | 115,698,500 | 7,507.65 | 7,568.96 | 7,506.33 | 7,566.86 | 00:00:00 | | 2003-09-03 | 192,786,900 | 7,589.90 | 7,598.38 | 7,566.35 | 7,580.36 | 00:00:00 | | 2003-09-04 | 200,947,100 | 7,586.19 | 7,594.77 | 7,565.10 | 7,594.85 | 00:00:00 | | 2003-09-05 | 165,083,200 | 7,571.41 | 7,622.95 | 7,564.28 | 7,612.50 | 00:00:00 | | 2003-09-08 | 164,914,800 | 7,613.58 | 7,642.72 | 7,603.47 | 7,636.01 | 00:00:00 | | 2003-09-09 | 214,334,200 | 7,660.62 | 7,662.27 | 7,595.35 | 7,596.51 | 00:00:00 | | 2003-09-11 | 117,905,100 | 7,571.61 | 7,601.73 | 7,554.23 | 7,598.48 | 00:00:00 | | 2003-09-12 | 135,340,800 | 7,578.50 | 7,598.48 | 7,559.37 | 7,580.07 | 00:00:00 | | 2003-09-15 | 128,131,200 | 7,600.10 | 7,596.21 | 7,555.67 | 7,575.29 | 00:00:00 | | 2003-09-16 | 151,438,000 | 7,591.09 | 7,628.10 | 7,575.29 | 7,625.37 | 00:00:00 | | 2003-09-17 | 130,416,300 | 7,629.09 | 7,657.96 | 7,605.64 | 7,613.58 | 00:00:00 | | 2003-09-18 | 126,210,200 | 7,613.54 | 7,617.36 | 7,586.69 | 7,600.59 | 00:00:00 | | 2003-09-19 | 187,382,800 | 7,656.99 | 7,647.22 | 7,600.59 | 7,602.21 | 00:00:00 | | 2003-09-22 | 128,535,000 | 7,572.75 | 7,602.21 | 7,554.27 | 7,566.51 | 00:00:00 | | 2003-09-23 | 108,131,300 | 7,566.91 | 7,649.29 | 7,566.04 | 7,644.04 | 00:00:00 | | 2003-09-24 | 159,408,900 | 7,652.44 | 7,667.10 | 7,602.17 | 7,602.34 | 00:00:00 | | 2003-09-25 | 160,885,900 | 7,622.69 | 7,622.33 | 7,512.33 | 7,513.37 | 00:00:00 | | 2003-09-26 | 145,471,900 | 7,521.43 | 7,521.09 | 7,420.31 | 7,433.08 | 00:00:00 | | 2003-09-29 | 125,554,400 | 7,456.71 | 7,470.93 | 7,426.24 | 7,445.62 | 00:00:00 | | 2003-09-30 | 142,700,500 | 7,458.98 | 7,455.96 | 7,379.87 | 7,421.13 | 00:00:00 | | 2003-10-01 | 119,800,000 | 7,433.06 | 7,511.79 | 7,421.13 | 7,509.67 | 00:00:00 | | 2003-10-02 | 114,579,600 | 7,526.38 | 7,555.43 | 7,509.67 | 7,541.42 | 00:00:00 | | 2003-10-06 | 99,168,400 | 7,538.84 | 7,563.66 | 7,495.59 | 7,562.87 | 00:00:00 | | 2003-10-07 | 138,558,700 | 7,542.96 | 7,581.63 | 7,528.52 | 7,561.21 | 00:00:00 | | 2003-10-08 | 118,486,000 | 7,575.88 | 7,592.70 | 7,560.97 | 7,569.30 | 00:00:00 | | 2003-10-09 | 141,954,900 | 7,593.44 | 7,620.00 | 7,569.05 | 7,604.49 | 00:00:00 | | 2003-10-10 | 89,772,000 | 7,621.75 | 7,634.75 | 7,604.49 | 7,633.61 | 00:00:00 | | 2003-10-14 | 121,247,700 | 7,685.75 | 7,749.42 | 7,633.61 | 7,749.42 | 00:00:00 | | 2003-10-15 | 150,327,600 | 7,769.27 | 7,819.00 | 7,749.42 | 7,783.21 | 00:00:00 | | 2003-10-16 | 125,777,400 | 7,764.57 | 7,792.80 | 7,752.51 | 7,792.80 | 00:00:00 | | 2003-10-17 | 107,379,000 | 7,771.63 | 7,793.03 | 7,696.24 | 7,717.47 | 00:00:00 | | 2003-10-20 | 86,303,400 | 7,720.66 | 7,745.34 | 7,707.94 | 7,719.85 | 00:00:00 | | 2003-10-21 | 124,034,700 | 7,720.03 | 7,768.00 | 7,712.98 | 7,768.00 | 00:00:00 | | 2003-10-22 | 124,504,000 | 7,745.27 | 7,768.00 | 7,687.70 | 7,711.24 | 00:00:00 | | 2003-10-23 | 122,576,400 | 7,679.30 | 7,711.24 | 7,642.60 | 7,650.20 | 00:00:00 | | 2003-10-24 | 149,548,800 | 7,640.77 | 7,651.15 | 7,586.67 | 7,614.40 | 00:00:00 | | 2003-10-27 | 112,558,000 | 7,638.53 | 7,675.52 | 7,614.14 | 7,664.19 | 00:00:00 | | 2003-10-28 | 122,963,300 | 7,685.17 | 7,719.17 | 7,663.85 | 7,719.17 | 00:00:00 | | 2003-10-29 | 130,982,300 | 7,713.38 | 7,747.56 | 7,697.74 | 7,730.48 | 00:00:00 | | 2003-10-30 | 149,209,300 | 7,758.03 | 7,763.96 | 7,723.88 | 7,739.41 | 00:00:00 | | 2003-10-31 | 131,744,100 | 7,745.21 | 7,781.02 | 7,739.25 | 7,772.70 | 00:00:00 | | 2003-11-03 | 124,035,900 | 7,798.96 | 7,859.05 | 7,772.70 | 7,843.47 | 00:00:00 | | 2003-11-04 | 150,504,600 | 7,851.53 | 7,873.83 | 7,843.11 | 7,863.69 | 00:00:00 | | 2003-11-05 | 135,949,700 | 7,876.94 | 7,908.68 | 7,858.19 | 7,867.68 | 00:00:00 | | 2003-11-06 | 113,031,100 | 7,869.73 | 7,884.92 | 7,862.93 | 7,870.87 | 00:00:00 | | 2003-11-07 | 127,171,300 | 7,866.93 | 7,877.67 | 7,845.48 | 7,860.44 | 00:00:00 | | 2003-11-10 | 86,681,000 | 7,836.13 | 7,860.44 | 7,781.69 | 7,815.46 | 00:00:00 | | 2003-11-11 | 79,040,200 | 7,808.38 | 7,815.83 | 7,759.78 | 7,772.24 | 00:00:00 | | 2003-11-12 | 115,286,900 | 7,773.73 | 7,798.65 | 7,742.67 | 7,797.33 | 00:00:00 | | 2003-11-13 | 113,179,800 | 7,780.98 | 7,797.33 | 7,766.66 | 7,767.62 | 00:00:00 | | 2003-11-14 | 114,081,600 | 7,781.55 | 7,811.03 | 7,749.10 | 7,752.39 | 00:00:00 | | 2003-11-17 | 116,587,700 | 7,746.08 | 7,766.93 | 7,710.70 | 7,766.05 | 00:00:00 | | 2003-11-18 | 124,467,600 | 7,779.24 | 7,786.91 | 7,736.13 | 7,737.39 | 00:00:00 | | 2003-11-19 | 128,963,700 | 7,773.68 | 7,804.82 | 7,737.39 | 7,801.09 | 00:00:00 | | 2003-11-20 | 126,592,000 | 7,779.80 | 7,842.56 | 7,778.12 | 7,809.78 | 00:00:00 | | 2003-11-21 | 101,169,500 | 7,803.13 | 7,835.04 | 7,783.59 | 7,783.59 | 00:00:00 | | 2003-11-24 | 101,188,500 | 7,795.03 | 7,850.15 | 7,783.47 | 7,850.15 | 00:00:00 | | 2003-11-25 | 126,309,100 | 7,862.74 | 7,879.82 | 7,819.68 | 7,822.34 | 00:00:00 | | 2003-11-26 | 142,020,200 | 7,846.45 | 7,869.75 | 7,822.34 | 7,860.39 | 00:00:00 | | 2003-11-27 | 37,893,000 | 7,855.85 | 7,888.02 | 7,853.85 | 7,880.50 | 00:00:00 | | 2003-11-28 | 77,700,100 | 7,880.58 | 7,896.42 | 7,859.39 | 7,859.39 | 00:00:00 | | 2003-12-01 | 132,550,100 | 7,896.45 | 7,928.02 | 7,859.39 | 7,924.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
