|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-04 | 0 | 8,271.66 | 8,305.91 | 8,157.60 | 8,202.60 | 00:00:00 | 2000-01-05 | 0 | 8,100.21 | 8,147.21 | 8,018.57 | 8,119.42 | 00:00:00 | 2000-01-06 | 0 | 8,136.98 | 8,186.39 | 8,075.68 | 8,114.24 | 00:00:00 | 2000-01-07 | 0 | 8,193.39 | 8,429.97 | 8,193.39 | 8,429.42 | 00:00:00 | 2000-01-10 | 0 | 8,544.31 | 8,610.82 | 8,509.10 | 8,602.50 | 00:00:00 | 2000-01-11 | 0 | 8,581.64 | 8,634.71 | 8,442.61 | 8,442.61 | 00:00:00 | 2000-01-12 | 0 | 8,444.25 | 8,444.25 | 8,327.54 | 8,359.96 | 00:00:00 | 2000-01-13 | 0 | 8,423.70 | 8,450.67 | 8,383.26 | 8,417.94 | 00:00:00 | 2000-01-14 | 0 | 8,531.22 | 8,531.22 | 8,357.46 | 8,357.46 | 00:00:00 | 2000-01-17 | 0 | 8,430.21 | 8,479.27 | 8,422.95 | 8,479.27 | 00:00:00 | 2000-01-18 | 0 | 8,432.17 | 8,595.05 | 8,432.17 | 8,589.65 | 00:00:00 | 2000-01-19 | 0 | 8,624.44 | 8,689.09 | 8,624.44 | 8,635.07 | 00:00:00 | 2000-01-20 | 0 | 8,697.73 | 8,740.88 | 8,677.37 | 8,682.93 | 00:00:00 | 2000-01-21 | 0 | 8,755.63 | 8,755.63 | 8,634.51 | 8,634.91 | 00:00:00 | 2000-01-24 | 0 | 8,752.12 | 8,752.12 | 8,453.58 | 8,458.75 | 00:00:00 | 2000-01-25 | 0 | 8,467.81 | 8,537.62 | 8,414.74 | 8,505.48 | 00:00:00 | 2000-01-26 | 0 | 8,632.45 | 8,657.58 | 8,572.77 | 8,582.57 | 00:00:00 | 2000-01-27 | 0 | 8,675.94 | 8,754.30 | 8,562.68 | 8,645.84 | 00:00:00 | 2000-01-28 | 0 | 8,588.03 | 8,625.24 | 8,389.29 | 8,390.40 | 00:00:00 | 2000-01-31 | 0 | 8,428.10 | 8,512.20 | 8,304.74 | 8,481.11 | 00:00:00 | 2000-02-01 | 0 | 8,496.32 | 8,546.85 | 8,438.39 | 8,535.26 | 00:00:00 | 2000-02-02 | 0 | 8,643.27 | 8,689.43 | 8,629.50 | 8,685.91 | 00:00:00 | 2000-02-03 | 0 | 8,828.25 | 8,912.28 | 8,770.47 | 8,894.39 | 00:00:00 | 2000-02-04 | 0 | 9,014.01 | 9,269.27 | 9,014.01 | 9,209.20 | 00:00:00 | 2000-02-07 | 0 | 9,207.52 | 9,207.52 | 9,117.85 | 9,155.95 | 00:00:00 | 2000-02-08 | 0 | 9,302.16 | 9,309.36 | 9,241.89 | 9,300.77 | 00:00:00 | 2000-02-09 | 0 | 9,404.03 | 9,427.85 | 9,255.22 | 9,255.22 | 00:00:00 | 2000-02-10 | 0 | 9,309.58 | 9,343.01 | 9,269.84 | 9,321.00 | 00:00:00 | 2000-02-11 | 0 | 9,295.53 | 9,295.53 | 9,150.88 | 9,156.70 | 00:00:00 | 2000-02-14 | 0 | 9,301.37 | 9,314.54 | 9,215.09 | 9,314.54 | 00:00:00 | 2000-02-15 | 0 | 9,338.86 | 9,414.54 | 9,239.48 | 9,356.06 | 00:00:00 | 2000-02-16 | 0 | 9,295.61 | 9,496.09 | 9,295.61 | 9,428.61 | 00:00:00 | 2000-02-17 | 0 | 9,530.96 | 9,557.55 | 9,460.87 | 9,463.54 | 00:00:00 | 2000-02-18 | 0 | 9,506.24 | 9,506.24 | 9,295.51 | 9,295.51 | 00:00:00 | 2000-02-21 | 0 | 9,243.88 | 9,264.36 | 9,231.16 | 9,231.16 | 00:00:00 | 2000-02-22 | 0 | 9,287.59 | 9,296.81 | 9,149.21 | 9,194.86 | 00:00:00 | 2000-02-23 | 0 | 9,247.47 | 9,335.98 | 9,209.36 | 9,314.96 | 00:00:00 | 2000-02-24 | 0 | 9,391.73 | 9,391.73 | 9,212.66 | 9,214.18 | 00:00:00 | 2000-02-25 | 0 | 9,193.72 | 9,232.68 | 9,133.20 | 9,141.17 | 00:00:00 | 2000-02-28 | 0 | 9,199.17 | 9,223.42 | 9,051.34 | 9,223.42 | 00:00:00 | 2000-02-29 | 0 | 9,338.38 | 9,338.38 | 9,128.99 | 9,128.99 | 00:00:00 | 2000-03-07 | 0 | 9,595.71 | 9,662.06 | 9,394.15 | 9,425.48 | 00:00:00 | 2000-03-08 | 0 | 9,414.88 | 9,415.86 | 9,277.36 | 9,281.14 | 00:00:00 | 2000-03-09 | 0 | 9,330.25 | 9,413.67 | 9,282.85 | 9,413.67 | 00:00:00 | 2000-03-10 | 0 | 9,479.52 | 9,554.66 | 9,478.02 | 9,487.14 | 00:00:00 | 2000-03-14 | 0 | 9,580.04 | 9,580.04 | 9,393.83 | 9,393.83 | 00:00:00 | 2000-03-15 | 0 | 9,392.32 | 9,392.32 | 9,191.94 | 9,293.61 | 00:00:00 | 2000-03-16 | 0 | 9,463.74 | 9,571.39 | 9,310.92 | 9,488.04 | 00:00:00 | 2000-03-17 | 0 | 9,597.69 | 9,708.52 | 9,528.81 | 9,528.81 | 00:00:00 | 2000-03-20 | 0 | 9,689.23 | 9,707.85 | 9,550.59 | 9,568.33 | 00:00:00 | 2000-03-21 | 0 | 9,500.02 | 9,669.79 | 9,430.67 | 9,651.40 | 00:00:00 | 2000-03-22 | 0 | 9,650.45 | 9,881.74 | 9,620.71 | 9,871.55 | 00:00:00 | 2000-03-23 | 0 | 9,923.35 | 10,057.78 | 9,878.01 | 9,990.13 | 00:00:00 | 2000-03-24 | 0 | 10,083.61 | 10,176.70 | 10,036.62 | 10,052.68 | 00:00:00 | 2000-03-27 | 70,026,800 | 10,063.33 | 10,117.93 | 10,036.08 | 10,043.04 | 00:00:00 | 2000-03-28 | 84,924,700 | 10,016.12 | 10,016.12 | 9,896.16 | 9,922.85 | 00:00:00 | 2000-03-29 | 95,764,500 | 9,868.70 | 9,868.70 | 9,656.33 | 9,702.16 | 00:00:00 | 2000-03-30 | 104,258,700 | 9,480.11 | 9,565.46 | 9,280.49 | 9,394.02 | 00:00:00 | 2000-03-31 | 91,168,200 | 9,535.10 | 9,635.46 | 9,390.64 | 9,462.39 | 00:00:00 | 2000-04-03 | 83,591,900 | 9,520.73 | 9,520.73 | 9,350.79 | 9,374.73 | 00:00:00 | 2000-04-04 | 145,639,000 | 9,323.12 | 9,354.14 | 8,690.92 | 9,141.84 | 00:00:00 | 2000-04-05 | 103,086,100 | 9,075.00 | 9,313.94 | 8,988.58 | 9,226.53 | 00:00:00 | 2000-04-06 | 95,372,800 | 9,390.49 | 9,491.20 | 9,363.58 | 9,441.27 | 00:00:00 | 2000-04-07 | 94,350,300 | 9,584.57 | 9,640.09 | 9,465.19 | 9,465.19 | 00:00:00 | 2000-04-10 | 98,460,400 | 9,632.97 | 9,632.97 | 9,460.56 | 9,460.94 | 00:00:00 | 2000-04-11 | 92,869,800 | 9,259.71 | 9,456.33 | 9,259.71 | 9,358.03 | 00:00:00 | 2000-04-12 | 107,781,000 | 9,368.13 | 9,368.13 | 9,047.67 | 9,047.67 | 00:00:00 | 2000-04-13 | 115,704,100 | 9,003.69 | 9,150.85 | 8,965.26 | 8,965.41 | 00:00:00 | 2000-04-14 | 110,785,100 | 8,783.49 | 8,874.38 | 8,421.58 | 8,473.51 | 00:00:00 | 2000-04-17 | 90,662,100 | 8,456.37 | 8,769.56 | 8,429.54 | 8,769.56 | 00:00:00 | 2000-04-18 | 103,772,700 | 8,832.56 | 9,069.50 | 8,832.56 | 9,069.50 | 00:00:00 | 2000-04-19 | 122,858,000 | 9,071.13 | 9,096.31 | 8,986.33 | 9,034.01 | 00:00:00 | 2000-04-20 | 79,798,900 | 9,039.77 | 9,039.77 | 8,900.57 | 8,959.69 | 00:00:00 | 2000-04-24 | 62,880,300 | 8,834.01 | 8,860.92 | 8,750.42 | 8,822.48 | 00:00:00 | 2000-04-25 | 80,736,300 | 8,939.00 | 9,132.85 | 8,939.00 | 9,108.41 | 00:00:00 | 2000-04-26 | 84,542,600 | 9,306.25 | 9,410.33 | 9,297.81 | 9,378.00 | 00:00:00 | 2000-04-27 | 77,824,400 | 9,253.56 | 9,379.13 | 9,253.16 | 9,322.66 | 00:00:00 | 2000-04-28 | 83,834,900 | 9,421.92 | 9,436.46 | 9,344.44 | 9,347.61 | 00:00:00 | 2000-05-01 | 78,022,500 | 9,399.11 | 9,539.11 | 9,399.11 | 9,527.26 | 00:00:00 | 2000-05-02 | 156,475,300 | 9,486.30 | 9,554.44 | 9,482.11 | 9,510.28 | 00:00:00 | 2000-05-03 | 127,960,700 | 9,450.87 | 9,468.89 | 9,291.31 | 9,291.31 | 00:00:00 | 2000-05-04 | 104,224,400 | 9,343.03 | 9,424.77 | 9,343.03 | 9,414.05 | 00:00:00 | 2000-05-05 | 72,761,100 | 9,433.76 | 9,597.32 | 9,433.76 | 9,597.32 | 00:00:00 | 2000-05-08 | 78,901,700 | 9,459.45 | 9,489.15 | 9,296.18 | 9,337.54 | 00:00:00 | 2000-05-09 | 104,781,700 | 9,377.48 | 9,377.48 | 9,237.71 | 9,294.39 | 00:00:00 | 2000-05-10 | 112,898,800 | 9,232.38 | 9,232.38 | 9,009.11 | 9,097.10 | 00:00:00 | 2000-05-11 | 91,343,700 | 9,152.26 | 9,172.83 | 9,097.73 | 9,132.61 | 00:00:00 | 2000-05-12 | 78,896,700 | 9,225.54 | 9,289.95 | 9,211.80 | 9,211.80 | 00:00:00 | 2000-05-15 | 93,868,200 | 9,239.53 | 9,281.92 | 9,200.68 | 9,281.89 | 00:00:00 | 2000-05-16 | 106,636,000 | 9,418.34 | 9,582.03 | 9,417.83 | 9,582.03 | 00:00:00 | 2000-05-17 | 103,663,400 | 9,513.81 | 9,579.84 | 9,418.17 | 9,552.83 | 00:00:00 | 2000-05-18 | 109,930,800 | 9,587.28 | 9,620.45 | 9,529.99 | 9,549.85 | 00:00:00 | 2000-05-19 | 82,539,900 | 9,503.89 | 9,503.89 | 9,286.12 | 9,293.14 | 00:00:00 | 2000-05-23 | 90,133,200 | 9,247.55 | 9,247.55 | 8,986.58 | 8,986.58 | 00:00:00 | 2000-05-24 | 136,697,200 | 8,947.04 | 9,156.84 | 8,807.41 | 9,144.16 | 00:00:00 | 2000-05-25 | 115,960,100 | 9,231.40 | 9,280.65 | 9,043.70 | 9,043.70 | 00:00:00 | 2000-05-26 | 87,403,500 | 9,108.33 | 9,108.33 | 8,991.84 | 9,020.88 | 00:00:00 | 2000-05-29 | 33,099,300 | 9,035.76 | 9,060.05 | 9,035.76 | 9,060.05 | 00:00:00 | 2000-05-30 | 98,271,200 | 9,162.99 | 9,359.00 | 9,162.99 | 9,344.13 | 00:00:00 | 2000-06-01 | 82,953,100 | 9,397.89 | 9,552.24 | 9,397.89 | 9,552.24 | 00:00:00 | 2000-06-02 | 115,107,900 | 9,808.24 | 9,810.76 | 9,697.76 | 9,747.67 | 00:00:00 | 2000-06-05 | 94,298,900 | 9,719.86 | 9,749.26 | 9,643.98 | 9,679.65 | 00:00:00 | 2000-06-06 | 87,553,900 | 9,629.71 | 9,678.37 | 9,579.18 | 9,609.94 | 00:00:00 | 2000-06-07 | 89,500,000 | 9,551.64 | 9,587.95 | 9,512.47 | 9,557.65 | 00:00:00 | 2000-06-08 | 76,997,900 | 9,586.56 | 9,654.80 | 9,555.62 | 9,652.39 | 00:00:00 | 2000-06-09 | 77,484,900 | 9,726.56 | 9,736.15 | 9,702.59 | 9,728.84 | 00:00:00 | 2000-06-12 | 95,570,400 | 9,835.13 | 9,835.13 | 9,767.36 | 9,819.63 | 00:00:00 | 2000-06-13 | 117,901,600 | 9,843.67 | 9,883.28 | 9,799.46 | 9,836.50 | 00:00:00 | 2000-06-14 | 93,663,700 | 9,967.09 | 10,009.08 | 9,940.93 | 9,972.06 | 00:00:00 | 2000-06-15 | 92,129,400 | 9,977.25 | 10,110.56 | 9,977.25 | 10,110.56 | 00:00:00 | 2000-06-16 | 88,086,800 | 10,102.68 | 10,102.68 | 10,017.85 | 10,035.66 | 00:00:00 | 2000-06-19 | 93,227,700 | 10,039.30 | 10,154.94 | 10,039.30 | 10,136.81 | 00:00:00 | 2000-06-20 | 81,230,300 | 10,229.17 | 10,276.23 | 10,205.52 | 10,239.88 | 00:00:00 | 2000-06-21 | 84,443,300 | 10,150.57 | 10,246.28 | 10,150.57 | 10,197.27 | 00:00:00 | 2000-06-22 | 83,569,000 | 10,191.37 | 10,220.21 | 10,029.91 | 10,064.46 | 00:00:00 | 2000-06-23 | 86,055,200 | 10,060.27 | 10,099.51 | 10,010.20 | 10,091.09 | 00:00:00 | 2000-06-26 | 63,473,700 | 10,200.27 | 10,252.77 | 10,181.33 | 10,227.39 | 00:00:00 | 2000-06-27 | 97,968,800 | 10,224.89 | 10,255.02 | 10,124.62 | 10,165.51 | 00:00:00 | 2000-06-28 | 80,916,200 | 10,209.07 | 10,279.86 | 10,209.07 | 10,231.33 | 00:00:00 | 2000-06-29 | 75,699,600 | 10,160.12 | 10,160.12 | 10,087.57 | 10,110.98 | 00:00:00 | 2000-06-30 | 58,557,700 | 10,196.25 | 10,310.13 | 10,184.73 | 10,195.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|