S PTSX Composite BuyBack USD

GSPTXBBU
🏛️ canada →
14,465.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9,285.74 9,285.74 9,285.74 9,285.74 0.0M
2022-12-29 9,271.56 9,271.56 9,271.56 9,271.56 0.0M
2022-12-28 9,123.86 9,123.86 9,123.86 9,123.86 0.0M
2022-12-23 9,262.25 9,262.25 9,262.25 9,262.25 0.0M
2022-12-22 9,100.83 9,100.83 9,100.83 9,100.83 0.0M
2022-12-21 9,262.58 9,262.58 9,262.58 9,262.58 0.0M
2022-12-20 9,078.31 9,078.31 9,078.31 9,078.31 0.0M
2022-12-19 9,013.03 9,013.03 9,013.03 9,013.03 0.0M
2022-12-16 9,154.98 9,154.98 9,154.98 9,154.98 0.0M
2022-12-15 9,280.50 9,280.50 9,280.50 9,280.50 0.0M
2022-12-14 9,462.50 9,462.50 9,462.50 9,462.50 0.0M
2022-12-13 9,482.65 9,482.65 9,482.65 9,482.65 0.0M
2022-12-12 9,335.90 9,335.90 9,335.90 9,335.90 0.0M
2022-12-09 9,316.97 9,316.97 9,316.97 9,316.97 0.0M
2022-12-08 9,371.20 9,371.20 9,371.20 9,371.20 0.0M
2022-12-07 9,314.38 9,314.38 9,314.38 9,314.38 0.0M
2022-12-06 9,286.61 9,286.61 9,286.61 9,286.61 0.0M
2022-12-05 9,547.00 9,547.00 9,547.00 9,547.00 0.0M
2022-12-02 9,750.56 9,750.56 9,750.56 9,750.56 0.0M
2022-12-01 9,778.26 9,778.26 9,778.26 9,778.26 0.0M
2022-11-30 9,628.64 9,628.64 9,628.64 9,628.64 0.0M
2022-11-29 9,577.10 9,577.10 9,577.10 9,577.10 0.0M
2022-11-28 9,581.37 9,581.37 9,581.37 9,581.37 0.0M
2022-11-25 9,705.32 9,705.32 9,705.32 9,705.32 0.0M
2022-11-24 9,735.96 9,735.96 9,735.96 9,735.96 0.0M
2022-11-23 9,670.63 9,670.63 9,670.63 9,670.63 0.0M
2022-11-22 9,679.13 9,679.13 9,679.13 9,679.13 0.0M
2022-11-21 9,466.16 9,466.16 9,466.16 9,466.16 0.0M
2022-11-18 9,462.98 9,462.98 9,462.98 9,462.98 0.0M
2022-11-17 9,455.36 9,455.36 9,455.36 9,455.36 0.0M
2022-11-16 9,542.42 9,542.42 9,542.42 9,542.42 0.0M
2022-11-15 9,616.07 9,616.07 9,616.07 9,616.07 0.0M
2022-11-14 9,541.78 9,541.78 9,541.78 9,541.78 0.0M
2022-11-11 9,686.51 9,686.51 9,686.51 9,686.51 0.0M
2022-11-10 9,503.81 9,503.81 9,503.81 9,503.81 0.0M
2022-11-09 9,081.31 9,081.31 9,081.31 9,081.31 0.0M
2022-11-08 9,328.59 9,328.59 9,328.59 9,328.59 0.0M
2022-11-07 9,267.28 9,267.28 9,267.28 9,267.28 0.0M
2022-11-04 9,153.53 9,153.53 9,153.53 9,153.53 0.0M
2022-11-03 8,882.43 8,882.43 8,882.43 8,882.43 0.0M
2022-11-02 8,873.27 8,873.27 8,873.27 8,873.27 0.0M
2022-11-01 9,032.04 9,032.04 9,032.04 9,032.04 0.0M
2022-10-31 8,945.43 8,945.43 8,945.43 8,945.43 0.0M
2022-10-28 8,966.26 8,966.26 8,966.26 8,966.26 0.0M
2022-10-27 8,985.65 8,985.65 8,985.65 8,985.65 0.0M
2022-10-26 8,937.93 8,937.93 8,937.93 8,937.93 0.0M
2022-10-25 8,813.00 8,813.00 8,813.00 8,813.00 0.0M
2022-10-24 8,620.17 8,620.17 8,620.17 8,620.17 0.0M
2022-10-21 8,552.20 8,552.20 8,552.20 8,552.20 0.0M
2022-10-20 8,503.19 8,503.19 8,503.19 8,503.19 0.0M
2022-10-19 8,472.53 8,472.53 8,472.53 8,472.53 0.0M
2022-10-18 8,510.07 8,510.07 8,510.07 8,510.07 0.0M
2022-10-17 8,477.45 8,477.45 8,477.45 8,477.45 0.0M
2022-10-14 8,283.71 8,283.71 8,283.71 8,283.71 0.0M
2022-10-13 8,461.45 8,461.45 8,461.45 8,461.45 0.0M
2022-10-12 8,356.84 8,356.84 8,356.84 8,356.84 0.0M
2022-10-11 8,250.20 8,250.20 8,250.20 8,250.20 0.0M
2022-10-07 8,494.74 8,494.74 8,494.74 8,494.74 0.0M
2022-10-06 8,620.09 8,620.09 8,620.09 8,620.09 0.0M
2022-10-05 8,671.63 8,671.63 8,671.63 8,671.63 0.0M
2022-10-04 8,736.15 8,736.15 8,736.15 8,736.15 0.0M
2022-10-03 8,452.15 8,452.15 8,452.15 8,452.15 0.0M
2022-09-30 8,144.08 8,144.08 8,144.08 8,144.08 0.0M
2022-09-29 8,127.12 8,127.12 8,127.12 8,127.12 0.0M
2022-09-28 8,244.72 8,244.72 8,244.72 8,244.72 0.0M
2022-09-27 7,994.35 7,994.35 7,994.35 7,994.35 0.0M
2022-09-26 7,952.45 7,952.45 7,952.45 7,952.45 0.0M
2022-09-23 8,127.51 8,127.51 8,127.51 8,127.51 0.0M
2022-09-22 8,531.40 8,531.40 8,531.40 8,531.40 0.0M
2022-09-21 8,733.02 8,733.02 8,733.02 8,733.02 0.0M
2022-09-20 8,876.13 8,876.13 8,876.13 8,876.13 0.0M
2022-09-19 9,040.91 9,040.91 9,040.91 9,040.91 0.0M
2022-09-16 8,950.05 8,950.05 8,950.05 8,950.05 0.0M
2022-09-15 9,113.42 9,113.42 9,113.42 9,113.42 0.0M
2022-09-14 9,292.09 9,292.09 9,292.09 9,292.09 0.0M
2022-09-13 9,230.16 9,230.16 9,230.16 9,230.16 0.0M
2022-09-12 9,518.64 9,518.64 9,518.64 9,518.64 0.0M
2022-09-09 9,357.51 9,357.51 9,357.51 9,357.51 0.0M
2022-09-08 9,103.79 9,103.79 9,103.79 9,103.79 0.0M
2022-09-07 9,007.37 9,007.37 9,007.37 9,007.37 0.0M
2022-09-06 9,000.12 9,000.12 9,000.12 9,000.12 0.0M
2022-09-02 9,153.21 9,153.21 9,153.21 9,153.21 0.0M
2022-09-01 9,005.58 9,005.58 9,005.58 9,005.58 0.0M
2022-08-31 9,196.59 9,196.59 9,196.59 9,196.59 0.0M
2022-08-30 9,256.81 9,256.81 9,256.81 9,256.81 0.0M
2022-08-29 9,476.36 9,476.36 9,476.36 9,476.36 0.0M
2022-08-26 9,493.92 9,493.92 9,493.92 9,493.92 0.0M
2022-08-25 9,709.93 9,709.93 9,709.93 9,709.93 0.0M
2022-08-24 9,611.61 9,611.61 9,611.61 9,611.61 0.0M
2022-08-23 9,580.76 9,580.76 9,580.76 9,580.76 0.0M
2022-08-22 9,438.00 9,438.00 9,438.00 9,438.00 0.0M
2022-08-19 9,527.82 9,527.82 9,527.82 9,527.82 0.0M
2022-08-18 9,705.11 9,705.11 9,705.11 9,705.11 0.0M
2022-08-17 9,628.87 9,628.87 9,628.87 9,628.87 0.0M
2022-08-16 9,718.84 9,718.84 9,718.84 9,718.84 0.0M
2022-08-15 9,678.90 9,678.90 9,678.90 9,678.90 0.0M
2022-08-12 9,775.88 9,775.88 9,775.88 9,775.88 0.0M
2022-08-11 9,710.38 9,710.38 9,710.38 9,710.38 0.0M
2022-08-10 9,543.47 9,543.47 9,543.47 9,543.47 0.0M
2022-08-09 9,254.21 9,254.21 9,254.21 9,254.21 0.0M
2022-08-08 9,336.96 9,336.96 9,336.96 9,336.96 0.0M
2022-08-05 9,205.30 9,205.30 9,205.30 9,205.30 0.0M
2022-08-04 9,184.90 9,184.90 9,184.90 9,184.90 0.0M
2022-08-03 9,180.47 9,180.47 9,180.47 9,180.47 0.0M
2022-08-02 9,206.73 9,206.73 9,206.73 9,206.73 0.0M
2022-07-29 9,339.82 9,339.82 9,339.82 9,339.82 0.0M
2022-07-28 9,179.70 9,179.70 9,179.70 9,179.70 0.0M
2022-07-27 9,027.87 9,027.87 9,027.87 9,027.87 0.0M
2022-07-26 8,891.58 8,891.58 8,891.58 8,891.58 0.0M
2022-07-25 9,023.33 9,023.33 9,023.33 9,023.33 0.0M
2022-07-22 8,941.29 8,941.29 8,941.29 8,941.29 0.0M
2022-07-21 8,970.62 8,970.62 8,970.62 8,970.62 0.0M
2022-07-20 8,989.35 8,989.35 8,989.35 8,989.35 0.0M
2022-07-19 8,875.48 8,875.48 8,875.48 8,875.48 0.0M
2022-07-18 8,625.45 8,625.45 8,625.45 8,625.45 0.0M
2022-07-15 8,389.58 8,389.58 8,389.58 8,389.58 0.0M
2022-07-14 8,265.79 8,265.79 8,265.79 8,265.79 0.0M
2022-07-13 8,488.19 8,488.19 8,488.19 8,488.19 0.0M
2022-07-12 8,470.69 8,470.69 8,470.69 8,470.69 0.0M
2022-07-11 8,535.53 8,535.53 8,535.53 8,535.53 0.0M
2022-07-08 8,690.46 8,690.46 8,690.46 8,690.46 0.0M
2022-07-07 8,675.38 8,675.38 8,675.38 8,675.38 0.0M
2022-07-06 8,370.69 8,370.69 8,370.69 8,370.69 0.0M
2022-07-05 8,464.28 8,464.28 8,464.28 8,464.28 0.0M
2022-07-04 8,777.14 8,777.14 8,777.14 8,777.14 0.0M
2022-06-30 8,653.39 8,653.39 8,653.39 8,653.39 0.0M
2022-06-29 8,765.83 8,765.83 8,765.83 8,765.83 0.0M
2022-06-28 8,900.13 8,900.13 8,900.13 8,900.13 0.0M
2022-06-27 8,891.54 8,891.54 8,891.54 8,891.54 0.0M
2022-06-24 8,763.77 8,763.77 8,763.77 8,763.77 0.0M
2022-06-23 8,519.93 8,519.93 8,519.93 8,519.93 0.0M
2022-06-22 8,751.10 8,751.10 8,751.10 8,751.10 0.0M
2022-06-21 8,983.87 8,983.87 8,983.87 8,983.87 0.0M
2022-06-20 8,877.77 8,877.77 8,877.77 8,877.77 0.0M
2022-06-17 8,723.33 8,723.33 8,723.33 8,723.33 0.0M
2022-06-16 8,900.56 8,900.56 8,900.56 8,900.56 0.0M
2022-06-15 9,298.50 9,298.50 9,298.50 9,298.50 0.0M
2022-06-14 9,259.37 9,259.37 9,259.37 9,259.37 0.0M
2022-06-13 9,406.21 9,406.21 9,406.21 9,406.21 0.0M
2022-06-10 9,776.73 9,776.73 9,776.73 9,776.73 0.0M
2022-06-09 10,070.73 10,070.73 10,070.73 10,070.73 0.0M
2022-06-08 10,283.65 10,283.65 10,283.65 10,283.65 0.0M
2022-06-07 10,312.67 10,312.67 10,312.67 10,312.67 0.0M
2022-06-06 10,231.20 10,231.20 10,231.20 10,231.20 0.0M
2022-06-03 10,154.66 10,154.66 10,154.66 10,154.66 0.0M
2022-06-02 10,201.18 10,201.18 10,201.18 10,201.18 0.0M
2022-06-01 10,052.30 10,052.30 10,052.30 10,052.30 0.0M
2022-05-31 10,043.98 10,043.98 10,043.98 10,043.98 0.0M
2022-05-30 10,133.65 10,133.65 10,133.65 10,133.65 0.0M
2022-05-27 9,929.18 9,929.18 9,929.18 9,929.18 0.0M
2022-05-26 9,786.02 9,786.02 9,786.02 9,786.02 0.0M
2022-05-25 9,661.23 9,661.23 9,661.23 9,661.23 0.0M
2022-05-24 9,510.55 9,510.55 9,510.55 9,510.55 0.0M
2022-05-20 9,483.21 9,483.21 9,483.21 9,483.21 0.0M
2022-05-19 9,525.51 9,525.51 9,525.51 9,525.51 0.0M
2022-05-18 9,492.27 9,492.27 9,492.27 9,492.27 0.0M
2022-05-17 9,743.76 9,743.76 9,743.76 9,743.76 0.0M
2022-05-16 9,522.33 9,522.33 9,522.33 9,522.33 0.0M
2022-05-13 9,415.25 9,415.25 9,415.25 9,415.25 0.0M
2022-05-12 9,077.20 9,077.20 9,077.20 9,077.20 0.0M
2022-05-11 9,160.84 9,160.84 9,160.84 9,160.84 0.0M
2022-05-10 9,168.37 9,168.37 9,168.37 9,168.37 0.0M
2022-05-09 9,234.79 9,234.79 9,234.79 9,234.79 0.0M
2022-05-06 9,692.36 9,692.36 9,692.36 9,692.36 0.0M
2022-05-05 9,774.70 9,774.70 9,774.70 9,774.70 0.0M
2022-05-04 10,032.74 10,032.74 10,032.74 10,032.74 0.0M
2022-05-03 9,904.02 9,904.02 9,904.02 9,904.02 0.0M
2022-05-02 9,715.84 9,715.84 9,715.84 9,715.84 0.0M
2022-04-29 9,907.09 9,907.09 9,907.09 9,907.09 0.0M
2022-04-28 10,019.30 10,019.30 10,019.30 10,019.30 0.0M
2022-04-27 9,764.89 9,764.89 9,764.89 9,764.89 0.0M
2022-04-26 9,703.89 9,703.89 9,703.89 9,703.89 0.0M
2022-04-25 9,907.00 9,907.00 9,907.00 9,907.00 0.0M
2022-04-22 10,027.19 10,027.19 10,027.19 10,027.19 0.0M
2022-04-21 10,425.22 10,425.22 10,425.22 10,425.22 0.0M
2022-04-20 10,626.62 10,626.62 10,626.62 10,626.62 0.0M
2022-04-19 10,453.25 10,453.25 10,453.25 10,453.25 0.0M
2022-04-18 10,375.93 10,375.93 10,375.93 10,375.93 0.0M
2022-04-14 10,311.53 10,311.53 10,311.53 10,311.53 0.0M
2022-04-13 10,292.76 10,292.76 10,292.76 10,292.76 0.0M
2022-04-12 10,210.73 10,210.73 10,210.73 10,210.73 0.0M
2022-04-11 10,164.78 10,164.78 10,164.78 10,164.78 0.0M
2022-04-08 10,267.88 10,267.88 10,267.88 10,267.88 0.0M
2022-04-07 10,213.85 10,213.85 10,213.85 10,213.85 0.0M
2022-04-06 10,184.40 10,184.40 10,184.40 10,184.40 0.0M
2022-04-05 10,338.40 10,338.40 10,338.40 10,338.40 0.0M
2022-04-04 10,420.49 10,420.49 10,420.49 10,420.49 0.0M
2022-04-01 10,327.76 10,327.76 10,327.76 10,327.76 0.0M
2022-03-31 10,335.16 10,335.16 10,335.16 10,335.16 0.0M
2022-03-30 10,462.70 10,462.70 10,462.70 10,462.70 0.0M
2022-03-29 10,418.32 10,418.32 10,418.32 10,418.32 0.0M
2022-03-28 10,282.90 10,282.90 10,282.90 10,282.90 0.0M
2022-03-25 10,417.30 10,417.30 10,417.30 10,417.30 0.0M
2022-03-24 10,319.97 10,319.97 10,319.97 10,319.97 0.0M
2022-03-23 10,285.47 10,285.47 10,285.47 10,285.47 0.0M
2022-03-22 10,233.72 10,233.72 10,233.72 10,233.72 0.0M
2022-03-21 10,263.08 10,263.08 10,263.08 10,263.08 0.0M
2022-03-18 10,140.88 10,140.88 10,140.88 10,140.88 0.0M
2022-03-17 10,124.11 10,124.11 10,124.11 10,124.11 0.0M
2022-03-16 9,884.75 9,884.75 9,884.75 9,884.75 0.0M
2022-03-15 9,680.93 9,680.93 9,680.93 9,680.93 0.0M
2022-03-14 9,700.60 9,700.60 9,700.60 9,700.60 0.0M
2022-03-11 9,972.32 9,972.32 9,972.32 9,972.32 0.0M
2022-03-10 9,949.07 9,949.07 9,949.07 9,949.07 0.0M
2022-03-09 9,847.43 9,847.43 9,847.43 9,847.43 0.0M
2022-03-08 9,712.74 9,712.74 9,712.74 9,712.74 0.0M
2022-03-07 9,777.69 9,777.69 9,777.69 9,777.69 0.0M
2022-03-04 9,874.40 9,874.40 9,874.40 9,874.40 0.0M
2022-03-03 9,910.74 9,910.74 9,910.74 9,910.74 0.0M
2022-03-02 9,947.52 9,947.52 9,947.52 9,947.52 0.0M
2022-03-01 9,858.83 9,858.83 9,858.83 9,858.83 0.0M
2022-02-28 9,861.81 9,861.81 9,861.81 9,861.81 0.0M
2022-02-25 9,781.78 9,781.78 9,781.78 9,781.78 0.0M
2022-02-24 9,542.03 9,542.03 9,542.03 9,542.03 0.0M
2022-02-23 9,658.79 9,658.79 9,658.79 9,658.79 0.0M
2022-02-22 9,702.78 9,702.78 9,702.78 9,702.78 0.0M
2022-02-18 9,741.97 9,741.97 9,741.97 9,741.97 0.0M
2022-02-17 9,893.74 9,893.74 9,893.74 9,893.74 0.0M
2022-02-16 10,044.14 10,044.14 10,044.14 10,044.14 0.0M
2022-02-15 9,999.96 9,999.96 9,999.96 9,999.96 0.0M
2022-02-14 9,931.19 9,931.19 9,931.19 9,931.19 0.0M
2022-02-11 10,062.90 10,062.90 10,062.90 10,062.90 0.0M
2022-02-10 10,056.07 10,056.07 10,056.07 10,056.07 0.0M
2022-02-09 10,126.72 10,126.72 10,126.72 10,126.72 0.0M
2022-02-08 9,962.32 9,962.32 9,962.32 9,962.32 0.0M
2022-02-07 9,946.03 9,946.03 9,946.03 9,946.03 0.0M
2022-02-04 9,906.54 9,906.54 9,906.54 9,906.54 0.0M
2022-02-03 9,968.38 9,968.38 9,968.38 9,968.38 0.0M
2022-02-02 10,058.66 10,058.66 10,058.66 10,058.66 0.0M
2022-02-01 10,014.76 10,014.76 10,014.76 10,014.76 0.0M
2022-01-31 9,826.88 9,826.88 9,826.88 9,826.88 0.0M
2022-01-28 9,653.86 9,653.86 9,653.86 9,653.86 0.0M
2022-01-27 9,546.26 9,546.26 9,546.26 9,546.26 0.0M
2022-01-26 9,568.11 9,568.11 9,568.11 9,568.11 0.0M
2022-01-25 9,583.12 9,583.12 9,583.12 9,583.12 0.0M
2022-01-24 9,487.58 9,487.58 9,487.58 9,487.58 0.0M
2022-01-21 9,603.44 9,603.44 9,603.44 9,603.44 0.0M
2022-01-20 9,822.67 9,822.67 9,822.67 9,822.67 0.0M
2022-01-19 9,834.70 9,834.70 9,834.70 9,834.70 0.0M
2022-01-18 9,844.78 9,844.78 9,844.78 9,844.78 0.0M
2022-01-17 9,978.43 9,978.43 9,978.43 9,978.43 0.0M
2022-01-14 9,880.52 9,880.52 9,880.52 9,880.52 0.0M
2022-01-13 9,938.25 9,938.25 9,938.25 9,938.25 0.0M
2022-01-12 9,905.55 9,905.55 9,905.55 9,905.55 0.0M
2022-01-11 9,723.87 9,723.87 9,723.87 9,723.87 0.0M
2022-01-10 9,608.89 9,608.89 9,608.89 9,608.89 0.0M
2022-01-07 9,656.49 9,656.49 9,656.49 9,656.49 0.0M
2022-01-06 9,613.43 9,613.43 9,613.43 9,613.43 0.0M
2022-01-05 9,627.79 9,627.79 9,627.79 9,627.79 0.0M
2022-01-04 9,768.49 9,768.49 9,768.49 9,768.49 0.0M