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
04:21:55 EDT Tue 03 Oct 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
2023-10-02
Z
SPGI
367.26
372.01
364.59
366.72
1.42
1,568,552
20,217
365.98
413.11
2023-09-29
Z
SPGI
371.51
374.69
364.57
365.41
-3.11
1,142,313
13,201
365.03
366.35
2023-09-28
Z
SPGI
363.06
370.32
362.83
368.53
5.67
1,907,251
19,776
368.16
403.80
2023-09-27
Z
SPGI
365.13
365.59
360.91
363.06
-1.00
1,437,559
19,076
329.22
403.63
2023-09-26
Z
SPGI
366.18
368.615
363.24
364.07
-7.41
1,852,906
22,236
301.00
406.85
2023-09-25
Z
SPGI
370.44
372.60
369.51
371.46
-0.25
946,341
14,188
371.20
410.40
2023-09-22
Z
SPGI
372.57
375.90
371.07
371.69
-0.59
1,159,312
17,713
371.08
412.50
2023-09-21
Z
SPGI
383.64
385.00
372.16
372.31
-14.10
1,079,152
20,095
371.15
404.86
2023-09-20
Z
SPGI
390.02
392.115
385.82
386.24
-3.09
773,507
12,598
384.67
386.51
2023-09-19
Z
SPGI
387.97
389.865
386.64
389.31
-0.36
848,947
13,174
388.83
389.94
2023-09-18
Z
SPGI
386.97
391.22
386.33
389.52
1.34
638,256
12,420
389.30
390.71
2023-09-15
Z
SPGI
393.48
394.70
387.80
388.26
-7.61
2,472,331
15,753
346.60
423.32
2023-09-14
Z
SPGI
394.32
396.39
389.92
396.19
6.46
825,455
14,926
360.60
397.42
2023-09-13
Z
SPGI
386.66
390.90
385.73
389.85
2.52
680,784
13,724
262.81
392.44
2023-09-12
Z
SPGI
387.13
389.935
385.28
387.29
-2.01
968,731
15,750
386.00
422.80
2023-09-11
Z
SPGI
390.71
392.83
387.645
389.36
-1.315
973,308
15,851
388.47
429.63
2023-09-08
Z
SPGI
394.50
395.49
389.51
390.71
-2.77
864,615
14,310
389.55
394.64
2023-09-07
Z
SPGI
389.53
395.16
389.53
393.58
-0.66
1,160,923
15,550
353.00
394.27
2023-09-06
Z
SPGI
393.19
395.85
391.95
394.15
0.72
1,099,494
15,407
352.54
440.28
2023-09-05
Z
SPGI
394.45
402.94
393.365
393.55
-0.62
1,334,327
18,537
355.19
436.10
2023-09-04
Z
SPGI
393.65
396.6225
392.82
394.24
3.57
0
0
350.35
398.12
2023-09-01
Z
SPGI
393.65
396.6225
392.82
394.24
3.57
769,401
13,033
350.35
398.12
2023-08-31
Z
SPGI
393.42
395.8835
390.74
390.86
-1.52
1,201,817
14,859
390.07
433.72
2023-08-30
Z
SPGI
392.12
395.43
391.48
392.38
-0.11
750,471
12,793
356.26
393.36
2023-08-29
Z
SPGI
389.61
393.24
388.81
392.50
2.28
661,280
11,782
391.93
393.13
2023-08-28
Z
SPGI
390.13
393.15
387.88
390.43
2.43
1,015,988
13,042
389.67
391.51
2023-08-25
Z
SPGI
388.95
391.92
385.70
388.27
2.41
942,340
13,758
346.53
400.00
2023-08-24
Z
SPGI
392.01
396.21
386.98
387.02
-4.71
770,531
12,797
385.75
427.35
2023-08-23
Z
SPGI
386.66
392.00
385.22
391.73
8.26
770,595
11,677
355.84
403.01
2023-08-22
Z
SPGI
380.50
385.53
378.9822
383.47
4.99
1,024,756
12,759
382.62
417.35
2023-08-21
Z
SPGI
382.00
383.19
376.79
378.48
-3.55
1,168,782
17,340
336.70
413.57
2023-08-18
Z
SPGI
380.44
384.85
380.17
382.00
-2.32
1,045,630
13,606
347.51
415.73
2023-08-17
Z
SPGI
387.46
390.145
384.14
384.38
-2.58
994,309
14,802
383.46
425.80
2023-08-16
Z
SPGI
384.87
389.16
384.0301
386.75
-0.23
811,059
12,120
385.86
387.70
2023-08-15
Z
SPGI
385.82
388.515
385.07
387.05
-1.58
971,887
13,591
387.00
427.22
2023-08-14
Z
SPGI
388.06
390.63
386.61
388.69
1.44
847,695
13,557
388.00
423.67
2023-08-11
Z
SPGI
385.17
388.58
383.46
387.69
0.02
817,380
12,739
353.93
422.25
2023-08-10
Z
SPGI
389.90
394.75
387.19
387.81
0.30
933,148
13,646
387.39
388.79
2023-08-09
Z
SPGI
386.31
392.01
386.12
387.66
1.13
927,166
14,920
387.70
433.11
2023-08-08
Z
SPGI
387.90
388.95
380.67
386.51
-3.80
951,896
15,889
385.73
386.95
2023-08-07
Z
SPGI
387.59
390.51
386.00
390.38
3.63
715,492
13,423
379.42
425.54
2023-08-04
Z
SPGI
384.56
390.72
380.62
386.84
3.31
1,196,571
16,092
352.09
419.93
2023-08-03
Z
SPGI
388.78
392.97
382.70
383.72
-10.55
2,144,594
22,384
382.70
418.95
2023-08-02
Z
SPGI
394.30
395.94
390.72
394.25
-4.07
1,589,576
18,652
353.00
430.25
2023-08-01
Z
SPGI
394.40
398.87
393.37
398.31
3.60
1,221,376
17,476
358.45
432.36
2023-07-31
Z
SPGI
391.79
395.27
388.04
394.51
2.22
1,916,175
22,232
388.55
433.72
2023-07-28
Z
SPGI
398.01
401.835
392.02
392.16
-3.18
2,418,738
25,636
392.25
398.00
2023-07-27
Z
SPGI
403.50
412.43
393.77
395.68
-32.53
3,530,210
34,507
300.03
435.94
2023-07-26
Z
SPGI
428.07
428.65
425.41
428.41
1.12
1,352,652
18,928
415.11
499.33
2023-07-25
Z
SPGI
421.42
428.65
420.51
427.53
4.44
1,353,892
16,453
389.77
442.12
2023-07-24
Z
SPGI
424.40
425.51
421.05
422.80
-0.48
1,442,186
18,428
381.78
465.26
2023-07-21
Z
SPGI
424.78
425.285
423.26
423.29
-0.46
1,351,054
17,669
385.17
462.80
2023-07-20
Z
SPGI
422.91
424.11
420.82
423.79
1.25
1,085,440
16,489
379.25
424.85
2023-07-19
Z
SPGI
423.71
425.34
420.95
422.53
0.74
1,320,254
17,289
420.50
460.56
2023-07-18
Z
SPGI
417.72
422.26
417.01
421.85
4.49
1,024,141
14,469
384.74
426.00
2023-07-17
Z
SPGI
416.71
418.64
414.72
417.39
1.42
1,189,372
16,868
377.72
456.52
2023-07-14
Z
SPGI
412.62
417.36
412.29
416.02
3.95
1,282,632
17,471
415.14
416.94
2023-07-13
Z
SPGI
409.99
413.56
407.28
412.03
5.43
1,244,812
16,409
375.67
412.72
2023-07-12
Z
SPGI
403.82
409.45
403.17
406.56
10.29
1,952,333
22,280
406.56
445.16
2023-07-11
Z
SPGI
396.98
399.875
394.97
396.42
-2.06
926,583
11,960
395.05
397.72
2023-07-10
Z
SPGI
393.99
400.77
393.99
398.43
4.91
840,784
12,832
362.92
405.00
2023-07-07
Z
SPGI
393.22
398.0699
392.00
393.25
-1.78
811,566
11,531
392.10
394.74
2023-07-06
Z
SPGI
395.36
397.52
392.55
395.36
-4.12
1,031,461
14,899
353.79
430.95
2023-07-05
Z
SPGI
395.43
401.335
392.91
399.60
2.54
1,163,028
15,368
359.34
446.04
2023-07-04
Z
SPGI
398.37
399.11
394.29
396.92
-4.09
0
0
361.85
432.43