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
2023-12-29 11,021.80 11,021.80 11,021.80 11,021.80 0.0M
2023-12-28 11,020.60 11,020.60 11,020.60 11,020.60 0.0M
2023-12-27 11,085.73 11,085.73 11,085.73 11,085.73 0.0M
2023-12-22 10,962.02 10,962.02 10,962.02 10,962.02 0.0M
2023-12-21 10,866.83 10,866.83 10,866.83 10,866.83 0.0M
2023-12-20 10,757.27 10,757.27 10,757.27 10,757.27 0.0M
2023-12-19 10,842.47 10,842.47 10,842.47 10,842.47 0.0M
2023-12-18 10,567.52 10,567.52 10,567.52 10,567.52 0.0M
2023-12-15 10,544.95 10,544.95 10,544.95 10,544.95 0.0M
2023-12-14 10,603.14 10,603.14 10,603.14 10,603.14 0.0M
2023-12-13 10,388.71 10,388.71 10,388.71 10,388.71 0.0M
2023-12-12 10,088.74 10,088.74 10,088.74 10,088.74 0.0M
2023-12-11 10,196.81 10,196.81 10,196.81 10,196.81 0.0M
2023-12-08 10,264.01 10,264.01 10,264.01 10,264.01 0.0M
2023-12-07 10,257.41 10,257.41 10,257.41 10,257.41 0.0M
2023-12-06 10,286.04 10,286.04 10,286.04 10,286.04 0.0M
2023-12-05 10,391.93 10,391.93 10,391.93 10,391.93 0.0M
2023-12-04 10,498.80 10,498.80 10,498.80 10,498.80 0.0M
2023-12-01 10,554.18 10,554.18 10,554.18 10,554.18 0.0M
2023-11-30 10,406.93 10,406.93 10,406.93 10,406.93 0.0M
2023-11-29 10,388.47 10,388.47 10,388.47 10,388.47 0.0M
2023-11-28 10,354.75 10,354.75 10,354.75 10,354.75 0.0M
2023-11-27 10,328.14 10,328.14 10,328.14 10,328.14 0.0M
2023-11-24 10,366.59 10,366.59 10,366.59 10,366.59 0.0M
2023-11-23 10,282.14 10,282.14 10,282.14 10,282.14 0.0M
2023-11-22 10,242.25 10,242.25 10,242.25 10,242.25 0.0M
2023-11-21 10,301.00 10,301.00 10,301.00 10,301.00 0.0M
2023-11-20 10,371.87 10,371.87 10,371.87 10,371.87 0.0M
2023-11-17 10,312.98 10,312.98 10,312.98 10,312.98 0.0M
2023-11-16 10,218.73 10,218.73 10,218.73 10,218.73 0.0M
2023-11-15 10,350.58 10,350.58 10,350.58 10,350.58 0.0M
2023-11-14 10,301.43 10,301.43 10,301.43 10,301.43 0.0M
2023-11-13 10,093.75 10,093.75 10,093.75 10,093.75 0.0M
2023-11-10 10,052.53 10,052.53 10,052.53 10,052.53 0.0M
2023-11-09 10,051.30 10,051.30 10,051.30 10,051.30 0.0M
2023-11-08 9,939.89 9,939.89 9,939.89 9,939.89 0.0M
2023-11-07 10,024.64 10,024.64 10,024.64 10,024.64 0.0M
2023-11-06 10,234.45 10,234.45 10,234.45 10,234.45 0.0M
2023-11-03 10,299.44 10,299.44 10,299.44 10,299.44 0.0M
2023-11-02 10,094.92 10,094.92 10,094.92 10,094.92 0.0M
2023-11-01 9,786.41 9,786.41 9,786.41 9,786.41 0.0M
2023-10-31 9,647.32 9,647.32 9,647.32 9,647.32 0.0M
2023-10-30 9,649.76 9,649.76 9,649.76 9,649.76 0.0M
2023-10-27 9,579.75 9,579.75 9,579.75 9,579.75 0.0M
2023-10-26 9,616.79 9,616.79 9,616.79 9,616.79 0.0M
2023-10-25 9,650.28 9,650.28 9,650.28 9,650.28 0.0M
2023-10-24 9,694.62 9,694.62 9,694.62 9,694.62 0.0M
2023-10-23 9,769.52 9,769.52 9,769.52 9,769.52 0.0M
2023-10-20 9,863.37 9,863.37 9,863.37 9,863.37 0.0M
2023-10-19 9,957.44 9,957.44 9,957.44 9,957.44 0.0M
2023-10-18 9,993.33 9,993.33 9,993.33 9,993.33 0.0M
2023-10-17 10,104.13 10,104.13 10,104.13 10,104.13 0.0M
2023-10-16 10,023.36 10,023.36 10,023.36 10,023.36 0.0M
2023-10-13 9,934.06 9,934.06 9,934.06 9,934.06 0.0M
2023-10-12 9,901.96 9,901.96 9,901.96 9,901.96 0.0M
2023-10-11 10,017.75 10,017.75 10,017.75 10,017.75 0.0M
2023-10-10 9,990.63 9,990.63 9,990.63 9,990.63 0.0M
2023-10-06 9,709.95 9,709.95 9,709.95 9,709.95 0.0M
2023-10-05 9,614.53 9,614.53 9,614.53 9,614.53 0.0M
2023-10-04 9,546.98 9,546.98 9,546.98 9,546.98 0.0M
2023-10-03 9,700.33 9,700.33 9,700.33 9,700.33 0.0M
2023-10-02 9,799.43 9,799.43 9,799.43 9,799.43 0.0M
2023-09-29 10,086.58 10,086.58 10,086.58 10,086.58 0.0M
2023-09-28 10,124.14 10,124.14 10,124.14 10,124.14 0.0M
2023-09-27 10,035.82 10,035.82 10,035.82 10,035.82 0.0M
2023-09-26 9,985.10 9,985.10 9,985.10 9,985.10 0.0M
2023-09-25 10,077.71 10,077.71 10,077.71 10,077.71 0.0M
2023-09-22 10,030.49 10,030.49 10,030.49 10,030.49 0.0M
2023-09-21 9,972.20 9,972.20 9,972.20 9,972.20 0.0M
2023-09-20 10,221.10 10,221.10 10,221.10 10,221.10 0.0M
2023-09-19 10,274.77 10,274.77 10,274.77 10,274.77 0.0M
2023-09-18 10,310.26 10,310.26 10,310.26 10,310.26 0.0M
2023-09-15 10,354.03 10,354.03 10,354.03 10,354.03 0.0M
2023-09-14 10,376.69 10,376.69 10,376.69 10,376.69 0.0M
2023-09-13 10,269.37 10,269.37 10,269.37 10,269.37 0.0M
2023-09-12 10,304.45 10,304.45 10,304.45 10,304.45 0.0M
2023-09-11 10,198.67 10,198.67 10,198.67 10,198.67 0.0M
2023-09-08 10,165.95 10,165.95 10,165.95 10,165.95 0.0M
2023-09-07 10,140.12 10,140.12 10,140.12 10,140.12 0.0M
2023-09-06 10,247.66 10,247.66 10,247.66 10,247.66 0.0M
2023-09-05 10,329.29 10,329.29 10,329.29 10,329.29 0.0M
2023-09-01 10,395.67 10,395.67 10,395.67 10,395.67 0.0M
2023-08-31 10,279.80 10,279.80 10,279.80 10,279.80 0.0M
2023-08-30 10,283.27 10,283.27 10,283.27 10,283.27 0.0M
2023-08-29 10,217.33 10,217.33 10,217.33 10,217.33 0.0M
2023-08-28 10,070.50 10,070.50 10,070.50 10,070.50 0.0M
2023-08-25 9,924.17 9,924.17 9,924.17 9,924.17 0.0M
2023-08-24 9,914.03 9,914.03 9,914.03 9,914.03 0.0M
2023-08-23 9,998.76 9,998.76 9,998.76 9,998.76 0.0M
2023-08-22 9,999.48 9,999.48 9,999.48 9,999.48 0.0M
2023-08-21 10,017.11 10,017.11 10,017.11 10,017.11 0.0M
2023-08-18 10,041.98 10,041.98 10,041.98 10,041.98 0.0M
2023-08-17 10,067.30 10,067.30 10,067.30 10,067.30 0.0M
2023-08-16 10,072.25 10,072.25 10,072.25 10,072.25 0.0M
2023-08-15 10,106.43 10,106.43 10,106.43 10,106.43 0.0M
2023-08-14 10,278.68 10,278.68 10,278.68 10,278.68 0.0M
2023-08-11 10,341.44 10,341.44 10,341.44 10,341.44 0.0M
2023-08-10 10,316.20 10,316.20 10,316.20 10,316.20 0.0M
2023-08-09 10,355.78 10,355.78 10,355.78 10,355.78 0.0M
2023-08-08 10,282.96 10,282.96 10,282.96 10,282.96 0.0M
2023-08-04 10,332.55 10,332.55 10,332.55 10,332.55 0.0M
2023-08-03 10,263.78 10,263.78 10,263.78 10,263.78 0.0M
2023-08-02 10,250.38 10,250.38 10,250.38 10,250.38 0.0M
2023-08-01 10,457.68 10,457.68 10,457.68 10,457.68 0.0M
2023-07-31 10,602.30 10,602.30 10,602.30 10,602.30 0.0M
2023-07-28 10,456.42 10,456.42 10,456.42 10,456.42 0.0M
2023-07-27 10,304.79 10,304.79 10,304.79 10,304.79 0.0M
2023-07-26 10,354.39 10,354.39 10,354.39 10,354.39 0.0M
2023-07-25 10,372.53 10,372.53 10,372.53 10,372.53 0.0M
2023-07-24 10,337.20 10,337.20 10,337.20 10,337.20 0.0M
2023-07-21 10,258.74 10,258.74 10,258.74 10,258.74 0.0M
2023-07-20 10,229.03 10,229.03 10,229.03 10,229.03 0.0M
2023-07-19 10,268.62 10,268.62 10,268.62 10,268.62 0.0M
2023-07-18 10,240.70 10,240.70 10,240.70 10,240.70 0.0M
2023-07-17 10,077.51 10,077.51 10,077.51 10,077.51 0.0M
2023-07-14 10,112.70 10,112.70 10,112.70 10,112.70 0.0M
2023-07-13 10,237.57 10,237.57 10,237.57 10,237.57 0.0M
2023-07-12 10,176.19 10,176.19 10,176.19 10,176.19 0.0M
2023-07-11 10,025.99 10,025.99 10,025.99 10,025.99 0.0M
2023-07-10 9,941.44 9,941.44 9,941.44 9,941.44 0.0M
2023-07-07 9,869.82 9,869.82 9,869.82 9,869.82 0.0M
2023-07-06 9,707.93 9,707.93 9,707.93 9,707.93 0.0M
2023-07-05 9,877.03 9,877.03 9,877.03 9,877.03 0.0M
2023-07-04 9,952.83 9,952.83 9,952.83 9,952.83 0.0M
2023-06-30 9,897.13 9,897.13 9,897.13 9,897.13 0.0M
2023-06-29 9,767.84 9,767.84 9,767.84 9,767.84 0.0M
2023-06-28 9,694.27 9,694.27 9,694.27 9,694.27 0.0M
2023-06-27 9,658.29 9,658.29 9,658.29 9,658.29 0.0M
2023-06-26 9,616.20 9,616.20 9,616.20 9,616.20 0.0M
2023-06-23 9,479.18 9,479.18 9,479.18 9,479.18 0.0M
2023-06-22 9,573.49 9,573.49 9,573.49 9,573.49 0.0M
2023-06-21 9,705.22 9,705.22 9,705.22 9,705.22 0.0M
2023-06-20 9,640.04 9,640.04 9,640.04 9,640.04 0.0M
2023-06-19 9,744.58 9,744.58 9,744.58 9,744.58 0.0M
2023-06-16 9,756.54 9,756.54 9,756.54 9,756.54 0.0M
2023-06-15 9,730.42 9,730.42 9,730.42 9,730.42 0.0M
2023-06-14 9,668.86 9,668.86 9,668.86 9,668.86 0.0M
2023-06-13 9,698.28 9,698.28 9,698.28 9,698.28 0.0M
2023-06-12 9,540.73 9,540.73 9,540.73 9,540.73 0.0M
2023-06-09 9,622.97 9,622.97 9,622.97 9,622.97 0.0M
2023-06-08 9,595.10 9,595.10 9,595.10 9,595.10 0.0M
2023-06-07 9,632.37 9,632.37 9,632.37 9,632.37 0.0M
2023-06-06 9,536.54 9,536.54 9,536.54 9,536.54 0.0M
2023-06-05 9,425.06 9,425.06 9,425.06 9,425.06 0.0M
2023-06-02 9,473.58 9,473.58 9,473.58 9,473.58 0.0M
2023-06-01 9,202.01 9,202.01 9,202.01 9,202.01 0.0M
2023-05-31 9,076.06 9,076.06 9,076.06 9,076.06 0.0M
2023-05-30 9,194.54 9,194.54 9,194.54 9,194.54 0.0M
2023-05-29 9,327.66 9,327.66 9,327.66 9,327.66 0.0M
2023-05-26 9,243.14 9,243.14 9,243.14 9,243.14 0.0M
2023-05-25 9,160.59 9,160.59 9,160.59 9,160.59 0.0M
2023-05-24 9,270.39 9,270.39 9,270.39 9,270.39 0.0M
2023-05-23 9,439.77 9,439.77 9,439.77 9,439.77 0.0M
2023-05-19 9,475.26 9,475.26 9,475.26 9,475.26 0.0M
2023-05-18 9,449.97 9,449.97 9,449.97 9,449.97 0.0M
2023-05-17 9,415.57 9,415.57 9,415.57 9,415.57 0.0M
2023-05-16 9,335.56 9,335.56 9,335.56 9,335.56 0.0M
2023-05-15 9,422.45 9,422.45 9,422.45 9,422.45 0.0M
2023-05-12 9,383.19 9,383.19 9,383.19 9,383.19 0.0M
2023-05-11 9,455.38 9,455.38 9,455.38 9,455.38 0.0M
2023-05-10 9,569.42 9,569.42 9,569.42 9,569.42 0.0M
2023-05-09 9,605.79 9,605.79 9,605.79 9,605.79 0.0M
2023-05-08 9,574.31 9,574.31 9,574.31 9,574.31 0.0M
2023-05-05 9,477.65 9,477.65 9,477.65 9,477.65 0.0M
2023-05-04 9,193.84 9,193.84 9,193.84 9,193.84 0.0M
2023-05-03 9,300.39 9,300.39 9,300.39 9,300.39 0.0M
2023-05-02 9,368.86 9,368.86 9,368.86 9,368.86 0.0M
2023-05-01 9,640.94 9,640.94 9,640.94 9,640.94 0.0M
2023-04-28 9,658.33 9,658.33 9,658.33 9,658.33 0.0M
2023-04-27 9,529.04 9,529.04 9,529.04 9,529.04 0.0M
2023-04-26 9,481.09 9,481.09 9,481.09 9,481.09 0.0M
2023-04-25 9,583.88 9,583.88 9,583.88 9,583.88 0.0M
2023-04-24 9,827.19 9,827.19 9,827.19 9,827.19 0.0M
2023-04-21 9,777.94 9,777.94 9,777.94 9,777.94 0.0M
2023-04-20 9,824.28 9,824.28 9,824.28 9,824.28 0.0M
2023-04-19 9,947.82 9,947.82 9,947.82 9,947.82 0.0M
2023-04-18 10,024.63 10,024.63 10,024.63 10,024.63 0.0M
2023-04-17 9,972.89 9,972.89 9,972.89 9,972.89 0.0M
2023-04-14 9,986.33 9,986.33 9,986.33 9,986.33 0.0M
2023-04-13 9,939.06 9,939.06 9,939.06 9,939.06 0.0M
2023-04-12 9,840.44 9,840.44 9,840.44 9,840.44 0.0M
2023-04-11 9,808.30 9,808.30 9,808.30 9,808.30 0.0M
2023-04-10 9,673.23 9,673.23 9,673.23 9,673.23 0.0M
2023-04-06 9,644.92 9,644.92 9,644.92 9,644.92 0.0M
2023-04-05 9,646.92 9,646.92 9,646.92 9,646.92 0.0M
2023-04-04 9,765.71 9,765.71 9,765.71 9,765.71 0.0M
2023-04-03 9,842.71 9,842.71 9,842.71 9,842.71 0.0M
2023-03-31 9,607.81 9,607.81 9,607.81 9,607.81 0.0M
2023-03-30 9,481.72 9,481.72 9,481.72 9,481.72 0.0M
2023-03-29 9,406.43 9,406.43 9,406.43 9,406.43 0.0M
2023-03-28 9,312.14 9,312.14 9,312.14 9,312.14 0.0M
2023-03-27 9,280.26 9,280.26 9,280.26 9,280.26 0.0M
2023-03-24 9,160.17 9,160.17 9,160.17 9,160.17 0.0M
2023-03-23 9,257.71 9,257.71 9,257.71 9,257.71 0.0M
2023-03-22 9,281.71 9,281.71 9,281.71 9,281.71 0.0M
2023-03-21 9,346.59 9,346.59 9,346.59 9,346.59 0.0M
2023-03-20 9,243.02 9,243.02 9,243.02 9,243.02 0.0M
2023-03-17 9,097.93 9,097.93 9,097.93 9,097.93 0.0M
2023-03-16 9,200.33 9,200.33 9,200.33 9,200.33 0.0M
2023-03-15 9,086.15 9,086.15 9,086.15 9,086.15 0.0M
2023-03-14 9,458.91 9,458.91 9,458.91 9,458.91 0.0M
2023-03-13 9,404.56 9,404.56 9,404.56 9,404.56 0.0M
2023-03-10 9,568.60 9,568.60 9,568.60 9,568.60 0.0M
2023-03-09 9,741.00 9,741.00 9,741.00 9,741.00 0.0M
2023-03-08 9,851.25 9,851.25 9,851.25 9,851.25 0.0M
2023-03-07 9,848.59 9,848.59 9,848.59 9,848.59 0.0M
2023-03-06 10,025.73 10,025.73 10,025.73 10,025.73 0.0M
2023-03-03 10,102.63 10,102.63 10,102.63 10,102.63 0.0M
2023-03-02 9,972.67 9,972.67 9,972.67 9,972.67 0.0M
2023-03-01 9,930.54 9,930.54 9,930.54 9,930.54 0.0M
2023-02-28 9,816.36 9,816.36 9,816.36 9,816.36 0.0M
2023-02-27 9,843.24 9,843.24 9,843.24 9,843.24 0.0M
2023-02-24 9,759.16 9,759.16 9,759.16 9,759.16 0.0M
2023-02-23 9,780.73 9,780.73 9,780.73 9,780.73 0.0M
2023-02-22 9,705.43 9,705.43 9,705.43 9,705.43 0.0M
2023-02-21 9,735.30 9,735.30 9,735.30 9,735.30 0.0M
2023-02-17 9,869.40 9,869.40 9,869.40 9,869.40 0.0M
2023-02-16 10,023.80 10,023.80 10,023.80 10,023.80 0.0M
2023-02-15 10,073.13 10,073.13 10,073.13 10,073.13 0.0M
2023-02-14 10,173.74 10,173.74 10,173.74 10,173.74 0.0M
2023-02-13 10,164.19 10,164.19 10,164.19 10,164.19 0.0M
2023-02-10 10,108.92 10,108.92 10,108.92 10,108.92 0.0M
2023-02-09 10,070.24 10,070.24 10,070.24 10,070.24 0.0M
2023-02-08 10,121.21 10,121.21 10,121.21 10,121.21 0.0M
2023-02-07 10,107.65 10,107.65 10,107.65 10,107.65 0.0M
2023-02-06 9,984.58 9,984.58 9,984.58 9,984.58 0.0M
2023-02-03 10,161.51 10,161.51 10,161.51 10,161.51 0.0M
2023-02-02 10,160.32 10,160.32 10,160.32 10,160.32 0.0M
2023-02-01 10,189.40 10,189.40 10,189.40 10,189.40 0.0M
2023-01-31 10,150.27 10,150.27 10,150.27 10,150.27 0.0M
2023-01-30 10,017.92 10,017.92 10,017.92 10,017.92 0.0M
2023-01-27 10,144.09 10,144.09 10,144.09 10,144.09 0.0M
2023-01-26 10,073.79 10,073.79 10,073.79 10,073.79 0.0M
2023-01-25 9,914.00 9,914.00 9,914.00 9,914.00 0.0M
2023-01-24 9,981.83 9,981.83 9,981.83 9,981.83 0.0M
2023-01-23 9,972.43 9,972.43 9,972.43 9,972.43 0.0M
2023-01-20 9,877.78 9,877.78 9,877.78 9,877.78 0.0M
2023-01-19 9,717.29 9,717.29 9,717.29 9,717.29 0.0M
2023-01-18 9,828.41 9,828.41 9,828.41 9,828.41 0.0M
2023-01-17 9,882.37 9,882.37 9,882.37 9,882.37 0.0M
2023-01-16 9,793.52 9,793.52 9,793.52 9,793.52 0.0M
2023-01-13 9,795.25 9,795.25 9,795.25 9,795.25 0.0M
2023-01-12 9,760.70 9,760.70 9,760.70 9,760.70 0.0M
2023-01-11 9,603.22 9,603.22 9,603.22 9,603.22 0.0M
2023-01-10 9,531.58 9,531.58 9,531.58 9,531.58 0.0M
2023-01-09 9,570.92 9,570.92 9,570.92 9,570.92 0.0M
2023-01-06 9,429.10 9,429.10 9,429.10 9,429.10 0.0M
2023-01-05 9,203.77 9,203.77 9,203.77 9,203.77 0.0M
2023-01-04 9,224.52 9,224.52 9,224.52 9,224.52 0.0M
2023-01-03 9,116.00 9,116.00 9,116.00 9,116.00 0.0M