Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:13:41 EDT Fri 18 Jul 2025
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 to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-07-18
Z
SPGI
528.66
528.66
521.57
524.53
-1.00
1,325,432
21,908
515.61
526.08
2025-07-17
Z
SPGI
523.12
527.88
522.69
525.36
1.24
867,076
20,693
524.40
531.40
2025-07-16
Z
SPGI
523.88
525.085
517.29
524.36
2.08
825,038
19,835
522.32
524.36
2025-07-15
Z
SPGI
530.03
530.75
522.21
522.28
-7.86
792,040
20,011
520.01
527.40
2025-07-14
Z
SPGI
525.59
531.69
525.06
530.12
3.04
685,809
18,737
525.77
533.88
2025-07-11
Z
SPGI
526.55
528.91
525.00
527.07
-2.89
816,683
20,020
286.62
586.17
2025-07-10
Z
SPGI
528.15
533.39
525.77
529.83
1.17
703,339
17,094
475.54
531.32
2025-07-09
Z
SPGI
523.52
529.8699
521.75
528.73
2.37
736,803
16,237
527.31
529.63
2025-07-08
Z
SPGI
529.99
531.22
524.595
526.39
-3.75
891,078
19,509
525.34
527.65
2025-07-07
Z
SPGI
530.56
532.53
526.72
530.18
1.01
872,601
21,733
528.38
530.18
2025-07-04
Z
SPGI
528.18
529.61
525.50
529.61
3.475
0
0
528.06
535.00
2025-07-03
Z
SPGI
528.18
529.61
525.50
529.61
3.475
578,304
14,768
528.06
535.00
2025-07-02
Z
SPGI
527.52
528.38
522.726
525.64
-3.446
917,686
26,194
503.31
535.00
2025-07-01
Z
SPGI
525.17
530.08
522.9901
529.32
2.011
1,193,848
23,758
524.28
529.32
2025-06-30
Z
SPGI
517.60
528.16
516.64
527.29
9.43
1,496,367
25,260
466.84
527.29
2025-06-27
Z
SPGI
517.21
520.00
513.6301
517.71
2.38
2,251,712
30,919
471.28
517.70
2025-06-26
Z
SPGI
521.45
522.29
514.71
515.02
-6.04
1,301,159
25,423
508.56
566.00
2025-06-25
Z
SPGI
520.95
521.41
517.57
521.29
-1.745
1,059,922
21,185
475.73
550.00
2025-06-24
Z
SPGI
518.03
524.43
515.80
522.97
8.365
1,023,746
23,376
473.65
525.58
2025-06-23
Z
SPGI
505.80
515.62
505.00
514.58
10.21
2,134,794
32,472
509.64
519.00
2025-06-20
Z
SPGI
504.53
510.65
500.96
504.20
1.806
2,079,602
26,993
495.00
507.10
2025-06-19
Z
SPGI
500.66
506.595
500.51
502.63
1.604
0
0
494.32
502.63
2025-06-18
Z
SPGI
500.66
506.595
500.51
502.63
1.604
1,103,946
23,783
494.32
502.63
2025-06-17
Z
SPGI
502.07
504.99
499.54
501.07
-4.035
1,197,081
22,729
452.68
501.12
2025-06-16
Z
SPGI
505.00
510.36
503.31
505.00
3.575
1,011,678
20,142
500.89
504.99
2025-06-13
Z
SPGI
500.96
504.5987
498.69
501.49
-4.17
1,343,055
26,046
500.78
503.04
2025-06-12
Z
SPGI
510.46
510.46
497.17
505.87
-8.25
1,321,417
25,843
501.63
659.94
2025-06-11
Z
SPGI
513.10
519.2418
511.70
513.98
-0.14
949,646
21,018
512.69
520.00
2025-06-10
Z
SPGI
516.05
516.79
511.27
513.92
-0.80
855,096
19,978
512.35
522.33
2025-06-09
Z
SPGI
518.29
519.16
510.39
515.00
-4.65
743,808
21,254
515.00
540.00
2025-06-06
Z
SPGI
518.33
521.93
515.50
519.36
4.305
624,286
17,060
518.61
520.91
2025-06-05
Z
SPGI
516.96
517.46
513.17
515.76
1.175
838,237
18,133
514.95
521.58
2025-06-04
Z
SPGI
513.35
517.23
511.61
513.94
1.726
712,327
23,205
513.10
514.74
2025-06-03
Z
SPGI
513.88
513.88
506.73
512.30
-1.364
1,397,640
22,123
509.55
513.47
2025-06-02
Z
SPGI
509.43
513.74
501.96
513.59
0.788
916,058
21,281
511.92
513.72
2025-05-30
Z
SPGI
514.10
514.74
508.46
512.86
-1.19
2,142,186
22,029
510.80
515.67
2025-05-29
Z
SPGI
513.03
515.16
509.46
514.10
2.495
650,125
15,623
511.52
514.09
2025-05-28
Z
SPGI
514.65
516.25
510.65
511.48
-4.10
878,163
17,833
506.05
519.73
2025-05-27
Z
SPGI
515.12
518.27
512.575
516.70
6.59
875,289
22,030
471.64
518.07
2025-05-26
Z
SPGI
507.11
512.74
506.65
510.02
-1.425
0
0
508.84
511.13
2025-05-23
Z
SPGI
507.11
512.74
506.65
510.02
-1.425
1,293,938
19,635
508.84
511.13
2025-05-22
Z
SPGI
507.47
514.17
507.025
511.32
1.025
899,845
16,985
510.21
512.51
2025-05-21
Z
SPGI
519.92
521.42
509.55
510.27
-13.25
1,501,443
23,024
469.00
515.15
2025-05-20
Z
SPGI
520.39
523.435
518.885
522.94
-1.33
1,279,289
17,688
457.25
522.94
2025-05-19
Z
SPGI
517.21
526.52
517.21
524.28
1.89
725,667
18,164
478.86
527.99
2025-05-16
Z
SPGI
521.47
522.85
518.17
522.46
3.14
1,022,317
18,430
473.72
550.00
2025-05-15
Z
SPGI
512.46
520.20
510.00
519.28
7.39
1,232,224
20,303
518.40
564.70
2025-05-14
Z
SPGI
517.00
517.24
510.71
511.94
-3.87
1,607,770
20,556
445.37
511.93
2025-05-13
Z
SPGI
518.36
522.56
515.45
515.57
-2.86
1,215,641
21,516
514.00
528.21
2025-05-12
Z
SPGI
516.01
519.00
510.963
518.36
10.70
909,470
23,209
466.03
519.00
2025-05-09
Z
SPGI
507.89
509.42
505.63
507.73
941,829
15,784
507.00
507.68
2025-05-08
Z
SPGI
507.73
514.78
507.23
507.61
1.75
870,123
20,140
506.60
507.99
2025-05-07
Z
SPGI
502.24
507.58
500.50
505.71
3.866
1,064,553
17,928
486.00
505.71
2025-05-06
Z
SPGI
500.95
506.00
500.065
501.81
-4.27
775,281
18,287
502.06
506.00
2025-05-05
Z
SPGI
504.68
512.00
502.29
505.90
-0.70
993,843
20,774
499.99
515.56
2025-05-02
Z
SPGI
503.52
509.79
502.86
506.62
7.70
892,290
21,693
506.65
508.57
2025-05-01
Z
SPGI
498.90
506.28
497.34
498.93
-1.13
1,583,146
24,354
452.46
500.00
2025-04-30
Z
SPGI
488.90
502.40
483.13
500.05
8.289
2,427,020
34,351
496.56
501.00
2025-04-29
Z
SPGI
486.44
495.78
482.655
491.76
12.32
1,886,326
31,782
490.30
497.69
2025-04-28
Z
SPGI
480.00
484.026
473.715
479.37
-1.011
1,531,245
26,361
486.00
490.00
2025-04-25
Z
SPGI
480.76
482.19
476.135
480.00
-1.226
979,064
19,912
479.53
481.61
2025-04-24
Z
SPGI
472.74
482.04
470.72
481.26
11.06
1,228,095
21,644
450.00
489.95
2025-04-23
Z
SPGI
475.50
484.27
467.295
470.23
3.59
1,232,139
17,261
467.88
515.44
2025-04-22
Z
SPGI
450.74
466.98
450.28
466.42
17.31
1,240,268
23,243
468.26
474.00
2025-04-21
Z
SPGI
460.00
460.22
444.06
448.99
-13.80
1,639,987
24,094
428.00
458.70