S PTSX 60 Fossil Fuel Free NTR

GSPTXFFN
🏛️ canada →
3,904.62
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
2021-12-31 2,684.32 2,684.32 2,684.32 2,684.32 0.0M
2021-12-30 2,696.18 2,696.18 2,696.18 2,696.18 0.0M
2021-12-29 2,702.01 2,702.01 2,702.01 2,702.01 0.0M
2021-12-24 2,687.22 2,687.22 2,687.22 2,687.22 0.0M
2021-12-23 2,687.94 2,687.94 2,687.94 2,687.94 0.0M
2021-12-22 2,666.25 2,666.25 2,666.25 2,666.25 0.0M
2021-12-21 2,649.20 2,649.20 2,649.20 2,649.20 0.0M
2021-12-20 2,605.95 2,605.95 2,605.95 2,605.95 0.0M
2021-12-17 2,630.14 2,630.14 2,630.14 2,630.14 0.0M
2021-12-16 2,630.15 2,630.15 2,630.15 2,630.15 0.0M
2021-12-15 2,636.03 2,636.03 2,636.03 2,636.03 0.0M
2021-12-14 2,618.58 2,618.58 2,618.58 2,618.58 0.0M
2021-12-13 2,624.18 2,624.18 2,624.18 2,624.18 0.0M
2021-12-10 2,639.64 2,639.64 2,639.64 2,639.64 0.0M
2021-12-09 2,643.03 2,643.03 2,643.03 2,643.03 0.0M
2021-12-08 2,657.27 2,657.27 2,657.27 2,657.27 0.0M
2021-12-07 2,663.65 2,663.65 2,663.65 2,663.65 0.0M
2021-12-06 2,630.07 2,630.07 2,630.07 2,630.07 0.0M
2021-12-03 2,607.08 2,607.08 2,607.08 2,607.08 0.0M
2021-12-02 2,618.70 2,618.70 2,618.70 2,618.70 0.0M
2021-12-01 2,580.27 2,580.27 2,580.27 2,580.27 0.0M
2021-11-30 2,597.99 2,597.99 2,597.99 2,597.99 0.0M
2021-11-29 2,658.97 2,658.97 2,658.97 2,658.97 0.0M
2021-11-26 2,659.35 2,659.35 2,659.35 2,659.35 0.0M
2021-11-25 2,713.96 2,713.96 2,713.96 2,713.96 0.0M
2021-11-24 2,705.17 2,705.17 2,705.17 2,705.17 0.0M
2021-11-23 2,695.46 2,695.46 2,695.46 2,695.46 0.0M
2021-11-22 2,691.50 2,691.50 2,691.50 2,691.50 0.0M
2021-11-19 2,712.38 2,712.38 2,712.38 2,712.38 0.0M
2021-11-18 2,717.29 2,717.29 2,717.29 2,717.29 0.0M
2021-11-17 2,714.68 2,714.68 2,714.68 2,714.68 0.0M
2021-11-16 2,722.86 2,722.86 2,722.86 2,722.86 0.0M
2021-11-15 2,717.57 2,717.57 2,717.57 2,717.57 0.0M
2021-11-12 2,727.88 2,727.88 2,727.88 2,727.88 0.0M
2021-11-11 2,695.38 2,695.38 2,695.38 2,695.38 0.0M
2021-11-10 2,684.54 2,684.54 2,684.54 2,684.54 0.0M
2021-11-09 2,696.63 2,696.63 2,696.63 2,696.63 0.0M
2021-11-08 2,688.75 2,688.75 2,688.75 2,688.75 0.0M
2021-11-05 2,680.18 2,680.18 2,680.18 2,680.18 0.0M
2021-11-04 2,673.60 2,673.60 2,673.60 2,673.60 0.0M
2021-11-03 2,659.70 2,659.70 2,659.70 2,659.70 0.0M
2021-11-02 2,646.79 2,646.79 2,646.79 2,646.79 0.0M
2021-11-01 2,653.33 2,653.33 2,653.33 2,653.33 0.0M
2021-10-29 2,628.48 2,628.48 2,628.48 2,628.48 0.0M
2021-10-28 2,647.05 2,647.05 2,647.05 2,647.05 0.0M
2021-10-27 2,622.33 2,622.33 2,622.33 2,622.33 0.0M
2021-10-26 2,645.38 2,645.38 2,645.38 2,645.38 0.0M
2021-10-25 2,658.91 2,658.91 2,658.91 2,658.91 0.0M
2021-10-22 2,654.42 2,654.42 2,654.42 2,654.42 0.0M
2021-10-21 2,655.49 2,655.49 2,655.49 2,655.49 0.0M
2021-10-20 2,650.26 2,650.26 2,650.26 2,650.26 0.0M
2021-10-19 2,635.01 2,635.01 2,635.01 2,635.01 0.0M
2021-10-18 2,623.94 2,623.94 2,623.94 2,623.94 0.0M
2021-10-15 2,612.59 2,612.59 2,612.59 2,612.59 0.0M
2021-10-14 2,595.61 2,595.61 2,595.61 2,595.61 0.0M
2021-10-13 2,571.67 2,571.67 2,571.67 2,571.67 0.0M
2021-10-12 2,550.32 2,550.32 2,550.32 2,550.32 0.0M
2021-10-08 2,553.65 2,553.65 2,553.65 2,553.65 0.0M
2021-10-07 2,554.20 2,554.20 2,554.20 2,554.20 0.0M
2021-10-06 2,529.69 2,529.69 2,529.69 2,529.69 0.0M
2021-10-05 2,522.15 2,522.15 2,522.15 2,522.15 0.0M
2021-10-04 2,509.35 2,509.35 2,509.35 2,509.35 0.0M
2021-10-01 2,522.25 2,522.25 2,522.25 2,522.25 0.0M
2021-09-30 2,511.93 2,511.93 2,511.93 2,511.93 0.0M
2021-09-29 2,525.22 2,525.22 2,525.22 2,525.22 0.0M
2021-09-28 2,525.52 2,525.52 2,525.52 2,525.52 0.0M
2021-09-27 2,561.98 2,561.98 2,561.98 2,561.98 0.0M
2021-09-24 2,555.45 2,555.45 2,555.45 2,555.45 0.0M
2021-09-23 2,562.64 2,562.64 2,562.64 2,562.64 0.0M
2021-09-22 2,555.47 2,555.47 2,555.47 2,555.47 0.0M
2021-09-21 2,541.75 2,541.75 2,541.75 2,541.75 0.0M
2021-09-20 2,529.48 2,529.48 2,529.48 2,529.48 0.0M
2021-09-17 2,567.89 2,567.89 2,567.89 2,567.89 0.0M
2021-09-16 2,580.64 2,580.64 2,580.64 2,580.64 0.0M
2021-09-15 2,589.96 2,589.96 2,589.96 2,589.96 0.0M
2021-09-14 2,576.55 2,576.55 2,576.55 2,576.55 0.0M
2021-09-13 2,591.94 2,591.94 2,591.94 2,591.94 0.0M
2021-09-10 2,591.62 2,591.62 2,591.62 2,591.62 0.0M
2021-09-09 2,603.26 2,603.26 2,603.26 2,603.26 0.0M
2021-09-08 2,610.20 2,610.20 2,610.20 2,610.20 0.0M
2021-09-07 2,615.04 2,615.04 2,615.04 2,615.04 0.0M
2021-09-03 2,613.53 2,613.53 2,613.53 2,613.53 0.0M
2021-09-02 2,611.42 2,611.42 2,611.42 2,611.42 0.0M
2021-09-01 2,601.89 2,601.89 2,601.89 2,601.89 0.0M
2021-08-31 2,587.11 2,587.11 2,587.11 2,587.11 0.0M
2021-08-30 2,591.09 2,591.09 2,591.09 2,591.09 0.0M
2021-08-27 2,596.38 2,596.38 2,596.38 2,596.38 0.0M
2021-08-26 2,585.37 2,585.37 2,585.37 2,585.37 0.0M
2021-08-25 2,599.42 2,599.42 2,599.42 2,599.42 0.0M
2021-08-24 2,593.87 2,593.87 2,593.87 2,593.87 0.0M
2021-08-23 2,588.14 2,588.14 2,588.14 2,588.14 0.0M
2021-08-20 2,579.72 2,579.72 2,579.72 2,579.72 0.0M
2021-08-19 2,565.14 2,565.14 2,565.14 2,565.14 0.0M
2021-08-18 2,571.48 2,571.48 2,571.48 2,571.48 0.0M
2021-08-17 2,577.77 2,577.77 2,577.77 2,577.77 0.0M
2021-08-16 2,589.16 2,589.16 2,589.16 2,589.16 0.0M
2021-08-13 2,588.74 2,588.74 2,588.74 2,588.74 0.0M
2021-08-12 2,587.90 2,587.90 2,587.90 2,587.90 0.0M
2021-08-11 2,589.12 2,589.12 2,589.12 2,589.12 0.0M
2021-08-10 2,583.91 2,583.91 2,583.91 2,583.91 0.0M
2021-08-09 2,580.84 2,580.84 2,580.84 2,580.84 0.0M
2021-08-06 2,581.40 2,581.40 2,581.40 2,581.40 0.0M
2021-08-05 2,566.85 2,566.85 2,566.85 2,566.85 0.0M
2021-08-04 2,563.42 2,563.42 2,563.42 2,563.42 0.0M
2021-08-03 2,561.25 2,561.25 2,561.25 2,561.25 0.0M
2021-07-30 2,548.75 2,548.75 2,548.75 2,548.75 0.0M
2021-07-29 2,550.87 2,550.87 2,550.87 2,550.87 0.0M
2021-07-28 2,540.18 2,540.18 2,540.18 2,540.18 0.0M
2021-07-27 2,537.58 2,537.58 2,537.58 2,537.58 0.0M
2021-07-26 2,532.30 2,532.30 2,532.30 2,532.30 0.0M
2021-07-23 2,541.59 2,541.59 2,541.59 2,541.59 0.0M
2021-07-22 2,526.05 2,526.05 2,526.05 2,526.05 0.0M
2021-07-21 2,525.51 2,525.51 2,525.51 2,525.51 0.0M
2021-07-20 2,510.42 2,510.42 2,510.42 2,510.42 0.0M
2021-07-19 2,486.36 2,486.36 2,486.36 2,486.36 0.0M
2021-07-16 2,513.24 2,513.24 2,513.24 2,513.24 0.0M
2021-07-15 2,531.80 2,531.80 2,531.80 2,531.80 0.0M
2021-07-14 2,522.06 2,522.06 2,522.06 2,522.06 0.0M
2021-07-13 2,536.38 2,536.38 2,536.38 2,536.38 0.0M
2021-07-12 2,528.09 2,528.09 2,528.09 2,528.09 0.0M
2021-07-09 2,527.60 2,527.60 2,527.60 2,527.60 0.0M
2021-07-08 2,503.00 2,503.00 2,503.00 2,503.00 0.0M
2021-07-07 2,535.66 2,535.66 2,535.66 2,535.66 0.0M
2021-07-06 2,531.65 2,531.65 2,531.65 2,531.65 0.0M
2021-07-05 2,521.81 2,521.81 2,521.81 2,521.81 0.0M
2021-07-02 2,517.55 2,517.55 2,517.55 2,517.55 0.0M
2021-06-30 2,510.21 2,510.21 2,510.21 2,510.21 0.0M
2021-06-29 2,514.43 2,514.43 2,514.43 2,514.43 0.0M
2021-06-28 2,509.01 2,509.01 2,509.01 2,509.01 0.0M
2021-06-25 2,516.30 2,516.30 2,516.30 2,516.30 0.0M
2021-06-24 2,511.39 2,511.39 2,511.39 2,511.39 0.0M
2021-06-23 2,505.65 2,505.65 2,505.65 2,505.65 0.0M
2021-06-22 2,512.20 2,512.20 2,512.20 2,512.20 0.0M
2021-06-21 2,508.90 2,508.90 2,508.90 2,508.90 0.0M
2021-06-18 2,496.35 2,496.35 2,496.35 2,496.35 0.0M
2021-06-17 2,512.64 2,512.64 2,512.64 2,512.64 0.0M
2021-06-16 2,512.70 2,512.70 2,512.70 2,512.70 0.0M
2021-06-15 2,508.19 2,508.19 2,508.19 2,508.19 0.0M
2021-06-14 2,495.95 2,495.95 2,495.95 2,495.95 0.0M
2021-06-11 2,489.78 2,489.78 2,489.78 2,489.78 0.0M
2021-06-10 2,478.51 2,478.51 2,478.51 2,478.51 0.0M
2021-06-09 2,473.94 2,473.94 2,473.94 2,473.94 0.0M
2021-06-08 2,482.65 2,482.65 2,482.65 2,482.65 0.0M
2021-06-07 2,481.35 2,481.35 2,481.35 2,481.35 0.0M
2021-06-04 2,480.35 2,480.35 2,480.35 2,480.35 0.0M
2021-06-03 2,470.10 2,470.10 2,470.10 2,470.10 0.0M
2021-06-02 2,473.08 2,473.08 2,473.08 2,473.08 0.0M
2021-06-01 2,478.97 2,478.97 2,478.97 2,478.97 0.0M
2021-05-31 2,449.69 2,449.69 2,449.69 2,449.69 0.0M
2021-05-28 2,471.78 2,471.78 2,471.78 2,471.78 0.0M
2021-05-27 2,460.80 2,460.80 2,460.80 2,460.80 0.0M
2021-05-26 2,460.57 2,460.57 2,460.57 2,460.57 0.0M
2021-05-25 2,439.05 2,439.05 2,439.05 2,439.05 0.0M
2021-05-21 2,431.00 2,431.00 2,431.00 2,431.00 0.0M
2021-05-20 2,433.89 2,433.89 2,433.89 2,433.89 0.0M
2021-05-19 2,415.44 2,415.44 2,415.44 2,415.44 0.0M
2021-05-18 2,420.54 2,420.54 2,420.54 2,420.54 0.0M
2021-05-17 2,415.55 2,415.55 2,415.55 2,415.55 0.0M
2021-05-14 2,404.62 2,404.62 2,404.62 2,404.62 0.0M
2021-05-13 2,380.57 2,380.57 2,380.57 2,380.57 0.0M
2021-05-12 2,369.21 2,369.21 2,369.21 2,369.21 0.0M
2021-05-11 2,386.36 2,386.36 2,386.36 2,386.36 0.0M
2021-05-10 2,395.01 2,395.01 2,395.01 2,395.01 0.0M
2021-05-07 2,405.50 2,405.50 2,405.50 2,405.50 0.0M
2021-05-06 2,385.56 2,385.56 2,385.56 2,385.56 0.0M
2021-05-05 2,389.29 2,389.29 2,389.29 2,389.29 0.0M
2021-05-04 2,376.98 2,376.98 2,376.98 2,376.98 0.0M
2021-05-03 2,374.87 2,374.87 2,374.87 2,374.87 0.0M
2021-04-30 2,369.20 2,369.20 2,369.20 2,369.20 0.0M
2021-04-29 2,386.89 2,386.89 2,386.89 2,386.89 0.0M
2021-04-28 2,398.87 2,398.87 2,398.87 2,398.87 0.0M
2021-04-27 2,374.62 2,374.62 2,374.62 2,374.62 0.0M
2021-04-26 2,374.08 2,374.08 2,374.08 2,374.08 0.0M
2021-04-23 2,365.79 2,365.79 2,365.79 2,365.79 0.0M
2021-04-22 2,358.13 2,358.13 2,358.13 2,358.13 0.0M
2021-04-21 2,372.33 2,372.33 2,372.33 2,372.33 0.0M
2021-04-20 2,359.59 2,359.59 2,359.59 2,359.59 0.0M
2021-04-19 2,379.07 2,379.07 2,379.07 2,379.07 0.0M
2021-04-16 2,397.21 2,397.21 2,397.21 2,397.21 0.0M
2021-04-15 2,392.40 2,392.40 2,392.40 2,392.40 0.0M
2021-04-14 2,373.19 2,373.19 2,373.19 2,373.19 0.0M
2021-04-13 2,382.19 2,382.19 2,382.19 2,382.19 0.0M
2021-04-12 2,382.74 2,382.74 2,382.74 2,382.74 0.0M
2021-04-09 2,381.92 2,381.92 2,381.92 2,381.92 0.0M
2021-04-08 2,379.77 2,379.77 2,379.77 2,379.77 0.0M
2021-04-07 2,370.51 2,370.51 2,370.51 2,370.51 0.0M
2021-04-06 2,362.48 2,362.48 2,362.48 2,362.48 0.0M
2021-04-05 2,357.36 2,357.36 2,357.36 2,357.36 0.0M
2021-04-01 2,348.74 2,348.74 2,348.74 2,348.74 0.0M
2021-03-31 2,317.48 2,317.48 2,317.48 2,317.48 0.0M
2021-03-30 2,320.13 2,320.13 2,320.13 2,320.13 0.0M
2021-03-29 2,321.56 2,321.56 2,321.56 2,321.56 0.0M
2021-03-26 2,321.65 2,321.65 2,321.65 2,321.65 0.0M
2021-03-25 2,311.91 2,311.91 2,311.91 2,311.91 0.0M
2021-03-24 2,310.68 2,310.68 2,310.68 2,310.68 0.0M
2021-03-23 2,317.26 2,317.26 2,317.26 2,317.26 0.0M
2021-03-22 2,324.50 2,324.50 2,324.50 2,324.50 0.0M
2021-03-19 2,327.81 2,327.81 2,327.81 2,327.81 0.0M
2021-03-18 2,329.87 2,329.87 2,329.87 2,329.87 0.0M
2021-03-17 2,336.55 2,336.55 2,336.55 2,336.55 0.0M
2021-03-16 2,322.81 2,322.81 2,322.81 2,322.81 0.0M
2021-03-15 2,327.63 2,327.63 2,327.63 2,327.63 0.0M
2021-03-12 2,313.01 2,313.01 2,313.01 2,313.01 0.0M
2021-03-11 2,312.33 2,312.33 2,312.33 2,312.33 0.0M
2021-03-10 2,297.08 2,297.08 2,297.08 2,297.08 0.0M
2021-03-09 2,288.57 2,288.57 2,288.57 2,288.57 0.0M
2021-03-08 2,273.27 2,273.27 2,273.27 2,273.27 0.0M
2021-03-05 2,261.92 2,261.92 2,261.92 2,261.92 0.0M
2021-03-04 2,228.85 2,228.85 2,228.85 2,228.85 0.0M
2021-03-03 2,253.92 2,253.92 2,253.92 2,253.92 0.0M
2021-03-02 2,270.68 2,270.68 2,270.68 2,270.68 0.0M
2021-03-01 2,252.71 2,252.71 2,252.71 2,252.71 0.0M
2021-02-26 2,223.55 2,223.55 2,223.55 2,223.55 0.0M
2021-02-25 2,243.65 2,243.65 2,243.65 2,243.65 0.0M
2021-02-24 2,270.58 2,270.58 2,270.58 2,270.58 0.0M
2021-02-23 2,254.53 2,254.53 2,254.53 2,254.53 0.0M
2021-02-22 2,263.72 2,263.72 2,263.72 2,263.72 0.0M
2021-02-19 2,266.46 2,266.46 2,266.46 2,266.46 0.0M
2021-02-18 2,254.50 2,254.50 2,254.50 2,254.50 0.0M
2021-02-17 2,264.47 2,264.47 2,264.47 2,264.47 0.0M
2021-02-16 2,278.06 2,278.06 2,278.06 2,278.06 0.0M
2021-02-12 2,277.07 2,277.07 2,277.07 2,277.07 0.0M
2021-02-11 2,269.82 2,269.82 2,269.82 2,269.82 0.0M
2021-02-10 2,271.03 2,271.03 2,271.03 2,271.03 0.0M
2021-02-09 2,267.58 2,267.58 2,267.58 2,267.58 0.0M
2021-02-08 2,255.11 2,255.11 2,255.11 2,255.11 0.0M
2021-02-05 2,233.82 2,233.82 2,233.82 2,233.82 0.0M
2021-02-04 2,224.72 2,224.72 2,224.72 2,224.72 0.0M
2021-02-03 2,206.73 2,206.73 2,206.73 2,206.73 0.0M
2021-02-02 2,206.70 2,206.70 2,206.70 2,206.70 0.0M
2021-02-01 2,175.14 2,175.14 2,175.14 2,175.14 0.0M
2021-01-29 2,137.89 2,137.89 2,137.89 2,137.89 0.0M
2021-01-28 2,178.65 2,178.65 2,178.65 2,178.65 0.0M
2021-01-27 2,141.91 2,141.91 2,141.91 2,141.91 0.0M
2021-01-26 2,190.03 2,190.03 2,190.03 2,190.03 0.0M
2021-01-25 2,205.60 2,205.60 2,205.60 2,205.60 0.0M
2021-01-22 2,199.21 2,199.21 2,199.21 2,199.21 0.0M
2021-01-21 2,207.36 2,207.36 2,207.36 2,207.36 0.0M
2021-01-20 2,219.16 2,219.16 2,219.16 2,219.16 0.0M
2021-01-19 2,213.53 2,213.53 2,213.53 2,213.53 0.0M
2021-01-18 2,218.72 2,218.72 2,218.72 2,218.72 0.0M
2021-01-15 2,214.48 2,214.48 2,214.48 2,214.48 0.0M
2021-01-14 2,211.41 2,211.41 2,211.41 2,211.41 0.0M
2021-01-13 2,212.65 2,212.65 2,212.65 2,212.65 0.0M
2021-01-12 2,216.31 2,216.31 2,216.31 2,216.31 0.0M
2021-01-11 2,211.32 2,211.32 2,211.32 2,211.32 0.0M
2021-01-08 2,223.20 2,223.20 2,223.20 2,223.20 0.0M
2021-01-07 2,216.17 2,216.17 2,216.17 2,216.17 0.0M
2021-01-06 2,190.16 2,190.16 2,190.16 2,190.16 0.0M
2021-01-05 2,170.73 2,170.73 2,170.73 2,170.73 0.0M
2021-01-04 2,158.00 2,158.00 2,158.00 2,158.00 0.0M