|
 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 | | 2003-12-01 | 132,550,100 | 7,896.45 | 7,928.02 | 7,859.39 | 7,924.57 | 00:00:00 | | 2003-12-02 | 162,898,800 | 7,909.59 | 7,929.70 | 7,897.26 | 7,927.60 | 00:00:00 | | 2003-12-03 | 153,008,600 | 7,939.75 | 7,977.40 | 7,927.60 | 7,959.88 | 00:00:00 | | 2003-12-04 | 153,366,500 | 7,983.14 | 7,995.12 | 7,959.88 | 7,993.34 | 00:00:00 | | 2003-12-05 | 111,273,300 | 7,971.45 | 7,994.69 | 7,961.70 | 7,990.28 | 00:00:00 | | 2003-12-08 | 122,528,500 | 7,992.83 | 7,997.66 | 7,966.77 | 7,990.77 | 00:00:00 | | 2003-12-09 | 167,439,400 | 8,001.72 | 8,017.68 | 7,975.89 | 7,975.94 | 00:00:00 | | 2003-12-10 | 151,034,300 | 7,963.53 | 7,975.94 | 7,860.15 | 7,887.12 | 00:00:00 | | 2003-12-11 | 145,908,900 | 7,879.47 | 7,956.18 | 7,874.25 | 7,956.18 | 00:00:00 | | 2003-12-12 | 96,797,900 | 7,964.86 | 7,979.20 | 7,930.78 | 7,979.20 | 00:00:00 | | 2003-12-15 | 118,391,900 | 8,014.81 | 8,008.46 | 7,908.81 | 7,932.11 | 00:00:00 | | 2003-12-16 | 135,442,700 | 7,939.23 | 7,987.25 | 7,930.61 | 7,987.25 | 00:00:00 | | 2003-12-17 | 132,833,800 | 7,982.10 | 8,040.17 | 7,961.24 | 8,040.17 | 00:00:00 | | 2003-12-18 | 140,132,500 | 8,024.13 | 8,128.28 | 8,023.54 | 8,124.66 | 00:00:00 | | 2003-12-19 | 184,470,200 | 8,139.34 | 8,139.49 | 8,105.53 | 8,113.82 | 00:00:00 | | 2003-12-22 | 95,948,100 | 8,110.24 | 8,136.74 | 8,106.51 | 8,135.43 | 00:00:00 | | 2003-12-23 | 92,968,100 | 8,131.51 | 8,144.66 | 8,119.34 | 8,138.43 | 00:00:00 | | 2003-12-24 | 43,209,200 | 8,135.10 | 8,164.56 | 8,123.32 | 8,136.78 | 00:00:00 | | 2003-12-29 | 61,969,100 | 8,159.74 | 8,267.93 | 8,136.78 | 8,260.54 | 00:00:00 | | 2003-12-30 | 70,835,800 | 8,260.09 | 8,276.84 | 8,211.09 | 8,213.75 | 00:00:00 | | 2003-12-31 | 41,013,900 | 8,218.63 | 8,238.59 | 8,209.14 | 8,220.89 | 00:00:00 | | 2004-01-02 | 51,827,800 | 8,241.17 | 8,332.25 | 8,220.89 | 8,293.70 | 00:00:00 | | 2004-01-05 | 133,797,400 | 8,327.06 | 8,383.19 | 8,293.07 | 8,381.66 | 00:00:00 | | 2004-01-06 | 190,509,700 | 8,392.27 | 8,405.10 | 8,364.43 | 8,405.10 | 00:00:00 | | 2004-01-07 | 238,648,300 | 8,404.64 | 8,418.99 | 8,360.95 | 8,388.53 | 00:00:00 | | 2004-01-08 | 217,537,000 | 8,423.31 | 8,425.41 | 8,344.77 | 8,386.42 | 00:00:00 | | 2004-01-09 | 202,380,200 | 8,338.47 | 8,417.33 | 8,316.22 | 8,352.19 | 00:00:00 | | 2004-01-12 | 140,994,100 | 8,358.69 | 8,380.95 | 8,334.32 | 8,380.37 | 00:00:00 | | 2004-01-13 | 154,429,100 | 8,401.42 | 8,428.88 | 8,364.12 | 8,380.34 | 00:00:00 | | 2004-01-14 | 171,801,600 | 8,389.83 | 8,418.30 | 8,374.47 | 8,403.77 | 00:00:00 | | 2004-01-15 | 179,088,100 | 8,411.37 | 8,441.57 | 8,402.52 | 8,423.94 | 00:00:00 | | 2004-01-16 | 176,883,800 | 8,476.34 | 8,522.26 | 8,423.94 | 8,522.26 | 00:00:00 | | 2004-01-19 | 98,125,500 | 8,527.13 | 8,582.56 | 8,519.96 | 8,580.36 | 00:00:00 | | 2004-01-20 | 176,067,600 | 8,599.36 | 8,639.96 | 8,580.29 | 8,623.62 | 00:00:00 | | 2004-01-21 | 208,109,200 | 8,609.15 | 8,627.39 | 8,590.56 | 8,621.88 | 00:00:00 | | 2004-01-22 | 196,906,800 | 8,630.20 | 8,642.47 | 8,577.48 | 8,589.11 | 00:00:00 | | 2004-01-23 | 146,119,000 | 8,605.70 | 8,645.33 | 8,586.26 | 8,604.73 | 00:00:00 | | 2004-01-26 | 122,311,100 | 8,612.14 | 8,614.82 | 8,563.69 | 8,594.92 | 00:00:00 | | 2004-01-27 | 123,468,200 | 8,600.88 | 8,616.41 | 8,571.61 | 8,588.18 | 00:00:00 | | 2004-01-28 | 157,893,500 | 8,603.03 | 8,633.23 | 8,526.43 | 8,535.71 | 00:00:00 | | 2004-01-29 | 177,949,600 | 8,534.70 | 8,564.66 | 8,414.24 | 8,449.36 | 00:00:00 | | 2004-01-30 | 181,645,500 | 8,585.87 | 8,590.72 | 8,449.36 | 8,521.39 | 00:00:00 | | 2004-02-02 | 147,713,500 | 8,546.94 | 8,666.37 | 8,521.16 | 8,639.89 | 00:00:00 | | 2004-02-03 | 175,406,600 | 8,649.96 | 8,697.20 | 8,639.89 | 8,660.70 | 00:00:00 | | 2004-02-05 | 124,315,300 | 8,558.93 | 8,579.68 | 8,537.86 | 8,548.41 | 00:00:00 | | 2004-02-06 | 132,772,700 | 8,578.20 | 8,648.45 | 8,548.41 | 8,638.61 | 00:00:00 | | 2004-02-09 | 119,751,900 | 8,675.82 | 8,703.25 | 8,638.56 | 8,695.20 | 00:00:00 | | 2004-02-10 | 136,688,900 | 8,694.13 | 8,755.74 | 8,688.68 | 8,751.51 | 00:00:00 | | 2004-02-11 | 166,991,900 | 8,754.34 | 8,799.03 | 8,748.86 | 8,767.73 | 00:00:00 | | 2004-02-12 | 145,167,100 | 8,774.59 | 8,786.72 | 8,723.14 | 8,725.04 | 00:00:00 | | 2004-02-13 | 121,613,600 | 8,734.93 | 8,749.42 | 8,677.88 | 8,694.46 | 00:00:00 | | 2004-02-16 | 47,090,400 | 8,707.42 | 8,747.55 | 8,694.46 | 8,747.51 | 00:00:00 | | 2004-02-17 | 140,664,300 | 8,771.51 | 8,781.13 | 8,747.51 | 8,767.10 | 00:00:00 | | 2004-02-18 | 153,057,500 | 8,774.45 | 8,783.63 | 8,715.34 | 8,717.83 | 00:00:00 | | 2004-02-19 | 134,027,100 | 8,739.18 | 8,755.57 | 8,698.60 | 8,699.09 | 00:00:00 | | 2004-02-20 | 127,795,200 | 8,714.69 | 8,721.25 | 8,629.47 | 8,641.93 | 00:00:00 | | 2004-02-23 | 101,213,100 | 8,654.48 | 8,661.26 | 8,603.41 | 8,609.62 | 00:00:00 | | 2004-02-24 | 166,234,500 | 8,595.36 | 8,614.79 | 8,564.52 | 8,604.99 | 00:00:00 | | 2004-02-25 | 115,605,500 | 8,592.93 | 8,649.08 | 8,597.35 | 8,637.32 | 00:00:00 | | 2004-02-26 | 119,342,100 | 8,661.97 | 8,747.22 | 8,637.32 | 8,737.84 | 00:00:00 | | 2004-02-27 | 127,818,400 | 8,753.09 | 8,808.79 | 8,737.84 | 8,788.49 | 00:00:00 | | 2004-03-01 | 130,094,000 | 8,840.60 | 8,885.61 | 8,788.49 | 8,874.67 | 00:00:00 | | 2004-03-02 | 129,585,600 | 8,877.22 | 8,882.15 | 8,808.00 | 8,808.00 | 00:00:00 | | 2004-03-03 | 120,818,900 | 8,801.49 | 8,811.61 | 8,763.99 | 8,795.69 | 00:00:00 | | 2004-03-04 | 121,720,700 | 8,827.35 | 8,827.82 | 8,773.27 | 8,773.27 | 00:00:00 | | 2004-03-05 | 117,844,100 | 8,753.69 | 8,845.04 | 8,737.59 | 8,845.04 | 00:00:00 | | 2004-03-08 | 117,551,200 | 8,848.60 | 8,870.41 | 8,790.50 | 8,801.21 | 00:00:00 | | 2004-03-09 | 136,929,200 | 8,802.86 | 8,811.52 | 8,730.32 | 8,750.31 | 00:00:00 | | 2004-03-10 | 162,296,000 | 8,735.53 | 8,750.53 | 8,584.75 | 8,585.42 | 00:00:00 | | 2004-03-11 | 246,705,300 | 8,492.26 | 8,585.42 | 8,454.59 | 8,503.88 | 00:00:00 | | 2004-03-12 | 120,299,800 | 8,530.70 | 8,593.35 | 8,503.77 | 8,592.04 | 00:00:00 | | 2004-03-15 | 192,798,600 | 8,562.09 | 8,592.04 | 8,421.58 | 8,434.41 | 00:00:00 | | 2004-03-16 | 183,233,100 | 8,443.49 | 8,503.71 | 8,434.08 | 8,503.27 | 00:00:00 | | 2004-03-17 | 173,277,900 | 8,547.97 | 8,606.71 | 8,503.27 | 8,601.72 | 00:00:00 | | 2004-03-18 | 170,077,000 | 8,576.71 | 8,601.99 | 8,551.98 | 8,555.90 | 00:00:00 | | 2004-03-19 | 205,011,500 | 8,565.73 | 8,608.75 | 8,549.27 | 8,583.81 | 00:00:00 | | 2004-03-22 | 119,247,900 | 8,534.81 | 8,583.81 | 8,456.54 | 8,478.48 | 00:00:00 | | 2004-03-23 | 123,056,100 | 8,507.56 | 8,518.68 | 8,433.16 | 8,474.52 | 00:00:00 | | 2004-03-24 | 109,581,500 | 8,480.07 | 8,486.11 | 8,415.95 | 8,420.85 | 00:00:00 | | 2004-03-25 | 141,283,500 | 8,451.06 | 8,513.91 | 8,420.85 | 8,513.91 | 00:00:00 | | 2004-03-26 | 119,634,000 | 8,512.68 | 8,536.94 | 8,500.36 | 8,509.56 | 00:00:00 | | 2004-03-29 | 104,624,900 | 8,532.96 | 8,566.50 | 8,509.56 | 8,555.23 | 00:00:00 | | 2004-03-30 | 120,875,300 | 8,551.26 | 8,642.90 | 8,524.96 | 8,622.24 | 00:00:00 | | 2004-03-31 | 219,320,300 | 8,660.90 | 8,674.94 | 8,581.96 | 8,585.93 | 00:00:00 | | 2004-04-01 | 164,862,400 | 8,632.13 | 8,671.52 | 8,585.93 | 8,652.08 | 00:00:00 | | 2004-04-02 | 161,119,000 | 8,714.93 | 8,807.45 | 8,652.08 | 8,798.75 | 00:00:00 | | 2004-04-05 | 154,806,000 | 8,775.65 | 8,881.73 | 8,773.02 | 8,858.49 | 00:00:00 | | 2004-04-06 | 111,955,400 | 8,813.03 | 8,864.39 | 8,805.13 | 8,832.71 | 00:00:00 | | 2004-04-07 | 132,196,300 | 8,839.44 | 8,842.25 | 8,807.02 | 8,807.59 | 00:00:00 | | 2004-04-08 | 91,606,600 | 8,866.93 | 8,875.21 | 8,807.59 | 8,833.48 | 00:00:00 | | 2004-04-12 | 68,673,800 | 8,844.78 | 8,911.92 | 8,833.48 | 8,898.77 | 00:00:00 | | 2004-04-13 | 132,949,200 | 8,920.76 | 8,917.64 | 8,736.41 | 8,763.58 | 00:00:00 | | 2004-04-14 | 166,401,000 | 8,706.29 | 8,763.58 | 8,610.72 | 8,640.12 | 00:00:00 | | 2004-04-15 | 119,034,600 | 8,672.30 | 8,697.53 | 8,606.48 | 8,637.17 | 00:00:00 | | 2004-04-16 | 115,510,200 | 8,672.29 | 8,697.74 | 8,637.17 | 8,695.35 | 00:00:00 | | 2004-04-19 | 95,277,900 | 8,706.11 | 8,715.43 | 8,655.48 | 8,702.82 | 00:00:00 | | 2004-04-20 | 128,398,000 | 8,719.44 | 8,717.53 | 8,572.37 | 8,602.98 | 00:00:00 | | 2004-04-21 | 176,039,700 | 8,602.14 | 8,611.04 | 8,537.50 | 8,573.05 | 00:00:00 | | 2004-04-22 | 148,248,600 | 8,582.32 | 8,689.79 | 8,573.05 | 8,679.98 | 00:00:00 | | 2004-04-23 | 128,954,400 | 8,728.48 | 8,726.83 | 8,659.05 | 8,667.87 | 00:00:00 | | 2004-04-26 | 116,470,200 | 8,687.61 | 8,723.77 | 8,616.15 | 8,616.15 | 00:00:00 | | 2004-04-27 | 127,947,400 | 8,632.92 | 8,647.55 | 8,535.02 | 8,535.02 | 00:00:00 | | 2004-04-28 | 303,458,500 | 8,399.44 | 8,535.02 | 8,234.85 | 8,234.85 | 00:00:00 | | 2004-04-29 | 198,535,300 | 8,274.76 | 8,328.82 | 8,220.97 | 8,231.93 | 00:00:00 | | 2004-04-30 | 159,700,100 | 8,292.01 | 8,300.30 | 8,217.72 | 8,243.97 | 00:00:00 | | 2004-05-03 | 133,995,700 | 8,283.77 | 8,305.78 | 8,243.90 | 8,257.60 | 00:00:00 | | 2004-05-04 | 194,398,500 | 8,306.71 | 8,455.85 | 8,257.60 | 8,455.85 | 00:00:00 | | 2004-05-05 | 152,433,100 | 8,480.68 | 8,481.35 | 8,445.90 | 8,457.30 | 00:00:00 | | 2004-05-06 | 155,427,600 | 8,452.51 | 8,460.56 | 8,375.96 | 8,427.69 | 00:00:00 | | 2004-05-07 | 139,193,400 | 8,376.42 | 8,427.69 | 8,267.54 | 8,274.79 | 00:00:00 | | 2004-05-10 | 131,037,000 | 8,219.02 | 8,274.79 | 8,129.03 | 8,129.49 | 00:00:00 | | 2004-05-11 | 123,251,100 | 8,176.06 | 8,222.03 | 8,129.49 | 8,205.06 | 00:00:00 | | 2004-05-12 | 114,618,300 | 8,222.55 | 8,222.57 | 8,112.84 | 8,187.67 | 00:00:00 | | 2004-05-13 | 95,953,900 | 8,186.88 | 8,230.85 | 8,176.61 | 8,176.61 | 00:00:00 | | 2004-05-14 | 108,664,400 | 8,161.83 | 8,195.56 | 8,147.80 | 8,188.08 | 00:00:00 | | 2004-05-17 | 116,971,000 | 8,147.94 | 8,188.08 | 8,098.06 | 8,123.50 | 00:00:00 | | 2004-05-18 | 140,353,400 | 8,162.01 | 8,175.46 | 8,114.95 | 8,162.69 | 00:00:00 | | 2004-05-19 | 143,355,000 | 8,228.47 | 8,278.27 | 8,162.69 | 8,196.79 | 00:00:00 | | 2004-05-20 | 119,772,400 | 8,205.96 | 8,226.99 | 8,142.06 | 8,147.85 | 00:00:00 | | 2004-05-21 | 84,680,700 | 8,173.10 | 8,215.15 | 8,147.42 | 8,210.48 | 00:00:00 | | 2004-05-25 | 121,154,900 | 8,255.03 | 8,364.95 | 8,210.48 | 8,354.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
