Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:16:39 EDT Sat 25 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-24
Z
SPGI
328.03
335.33
327.0752
334.52
2.49
1,192,826
18,273
2023-03-23
Z
SPGI
334.32
338.32
330.36
332.25
-3.51
1,413,187
18,205
2023-03-22
Z
SPGI
342.10
344.75
335.59
335.72
-5.66
1,133,801
14,110
2023-03-21
Z
SPGI
338.85
342.40
338.02
341.60
7.10
1,067,055
13,179
2023-03-20
Z
SPGI
334.94
335.33
331.12
334.59
0.11
1,504,961
17,538
2023-03-17
Z
SPGI
339.05
340.32
331.20
334.49
-5.20
3,418,170
18,466
2023-03-16
Z
SPGI
333.18
341.56
332.29
339.90
6.02
1,355,300
17,568
2023-03-15
Z
SPGI
326.81
334.50
325.91
333.98
1.75
2,068,220
23,319
2023-03-14
Z
SPGI
330.39
334.69
327.56
332.73
7.93
1,953,159
22,402
2023-03-13
Z
SPGI
324.73
329.96
321.145
324.79
-1.88
2,247,991
26,825
2023-03-10
Z
SPGI
337.21
338.45
325.25
326.54
-7.23
2,448,870
25,525
2023-03-09
Z
SPGI
339.81
344.705
333.37
333.93
-4.81
1,427,458
16,503
2023-03-08
Z
SPGI
336.28
339.5775
331.165
338.88
2.25
1,177,339
14,641
2023-03-07
Z
SPGI
350.61
350.63
336.04
336.65
-14.66
1,463,868
19,591
2023-03-06
Z
SPGI
347.06
353.07
346.49
351.32
5.24
1,612,683
17,300
2023-03-03
Z
SPGI
342.51
346.16
341.38
346.07
6.19
1,045,134
13,118
2023-03-02
Z
SPGI
332.32
340.03
330.86
339.89
2.22
1,175,937
15,364
2023-03-01
Z
SPGI
340.08
343.01
337.135
337.78
-3.42
1,194,071
16,391
2023-02-28
Z
SPGI
340.27
345.10
338.74
341.20
-0.17
2,046,748
16,056
2023-02-27
Z
SPGI
347.34
347.57
340.41
341.51
-1.91
1,383,925
17,870
2023-02-24
Z
SPGI
346.56
346.56
340.39
343.38
-4.59
1,071,396
13,925
2023-02-23
Z
SPGI
349.08
350.67
344.59
348.13
2.97
1,245,808
15,919
2023-02-22
Z
SPGI
351.20
352.32
344.47
346.20
-4.61
1,674,522
16,649
2023-02-21
Z
SPGI
356.35
357.055
350.425
350.79
-10.14
1,206,480
15,090
2023-02-17
Z
SPGI
354.33
361.01
353.7355
360.83
3.02
1,206,268
13,817
2023-02-16
Z
SPGI
359.84
362.62
357.78
357.82
-9.79
967,561
13,184
2023-02-15
Z
SPGI
360.27
367.69
360.17
367.57
2.74
1,011,667
13,414
2023-02-14
Z
SPGI
370.46
370.84
363.315
364.86
-5.74
1,418,074
16,493
2023-02-13
Z
SPGI
364.75
371.45
363.73
370.60
6.51
1,458,231
16,392
2023-02-10
Z
SPGI
361.46
365.38
359.32
363.86
0.44
1,324,785
15,075
2023-02-09
Z
SPGI
371.15
374.785
362.96
363.65
-1.73
1,483,328
15,647
2023-02-08
Z
SPGI
368.17
371.56
364.66
365.85
-5.08
1,152,046
14,848
2023-02-07
Z
SPGI
365.17
372.10
362.16
371.11
2.44
859,272
11,967
2023-02-06
Z
SPGI
367.32
370.00
366.31
368.66
-4.31
1,028,389
12,555
2023-02-03
Z
SPGI
373.57
376.665
370.51
372.91
-10.24
1,554,466
16,940
2023-02-02
Z
SPGI
381.50
388.42
379.895
383.16
5.90
1,266,507
15,554
2023-02-01
Z
SPGI
372.61
380.135
369.36
377.18
2.21
1,465,278
16,083
2023-01-31
Z
SPGI
369.26
375.15
366.52
374.94
8.87
1,662,174
15,999
2023-01-30
Z
SPGI
369.63
373.80
365.60
366.14
-7.21
1,202,753
14,291
2023-01-27
Z
SPGI
364.29
375.22
362.75
373.39
6.10
1,509,733
17,335
2023-01-26
Z
SPGI
369.83
369.8984
364.52
367.38
0.24
1,526,119
15,206
2023-01-25
Z
SPGI
363.17
368.6381
360.37
366.38
-1.58
1,048,641
12,171
2023-01-24
Z
SPGI
373.04
373.04
364.29
367.72
-3.09
917,038
12,576
2023-01-23
Z
SPGI
368.09
374.275
365.60
370.76
2.64
1,192,020
13,908
2023-01-20
Z
SPGI
361.24
368.38
361.24
368.05
7.04
3,077,423
19,106
2023-01-19
Z
SPGI
360.23
363.79
356.535
361.13
-2.97
1,150,857
15,037
2023-01-18
Z
SPGI
367.72
374.36
363.825
364.10
-3.41
1,760,504
14,343
2023-01-17
Z
SPGI
366.41
369.27
365.14
367.41
0.90
1,237,490
15,051
2023-01-13
Z
SPGI
363.95
366.72
362.93
366.38
-1.64
1,447,082
13,077
2023-01-12
Z
SPGI
366.00
368.64
360.39
367.77
3.72
1,186,787
15,245
2023-01-11
Z
SPGI
356.17
365.27
355.295
364.05
9.88
1,597,136
17,800
2023-01-10
Z
SPGI
349.16
355.40
348.00
354.39
4.04
927,714
12,379
2023-01-09
Z
SPGI
351.17
356.4765
350.05
350.34
2.49
1,699,801
15,807
2023-01-06
Z
SPGI
339.45
349.30
335.91
347.84
11.74
1,780,989
21,368
2023-01-05
Z
SPGI
338.12
340.2979
334.72
336.08
-5.55
1,148,019
13,102
2023-01-04
Z
SPGI
340.44
344.9365
337.83
341.62
6.62
1,393,843
15,641
2023-01-03
Z
SPGI
342.04
343.83
332.14
335.17
0.27
1,212,969
15,476
2022-12-30
Z
SPGI
335.70
337.67
331.86
334.94
-4.82
1,104,057
12,583
2022-12-29
Z
SPGI
332.02
340.22
331.55
339.81
10.26
988,649
13,245
2022-12-28
Z
SPGI
331.44
335.025
329.43
329.60
-1.61
840,106
11,780
2022-12-27
Z
SPGI
332.29
333.68
329.7737
331.32
-1.48
739,935
9,696