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
2023-12-29 2,674.10 2,674.10 2,674.10 2,674.10 0.0M
2023-12-28 2,669.98 2,669.98 2,669.98 2,669.98 0.0M
2023-12-27 2,675.78 2,675.78 2,675.78 2,675.78 0.0M
2023-12-22 2,658.47 2,658.47 2,658.47 2,658.47 0.0M
2023-12-21 2,643.95 2,643.95 2,643.95 2,643.95 0.0M
2023-12-20 2,623.15 2,623.15 2,623.15 2,623.15 0.0M
2023-12-19 2,652.18 2,652.18 2,652.18 2,652.18 0.0M
2023-12-18 2,628.04 2,628.04 2,628.04 2,628.04 0.0M
2023-12-15 2,617.02 2,617.02 2,617.02 2,617.02 0.0M
2023-12-14 2,645.53 2,645.53 2,645.53 2,645.53 0.0M
2023-12-13 2,630.34 2,630.34 2,630.34 2,630.34 0.0M
2023-12-12 2,586.63 2,586.63 2,586.63 2,586.63 0.0M
2023-12-11 2,590.04 2,590.04 2,590.04 2,590.04 0.0M
2023-12-08 2,583.35 2,583.35 2,583.35 2,583.35 0.0M
2023-12-07 2,580.52 2,580.52 2,580.52 2,580.52 0.0M
2023-12-06 2,578.56 2,578.56 2,578.56 2,578.56 0.0M
2023-12-05 2,582.72 2,582.72 2,582.72 2,582.72 0.0M
2023-12-04 2,579.28 2,579.28 2,579.28 2,579.28 0.0M
2023-12-01 2,576.62 2,576.62 2,576.62 2,576.62 0.0M
2023-11-30 2,550.42 2,550.42 2,550.42 2,550.42 0.0M
2023-11-29 2,533.20 2,533.20 2,533.20 2,533.20 0.0M
2023-11-28 2,522.44 2,522.44 2,522.44 2,522.44 0.0M
2023-11-27 2,525.97 2,525.97 2,525.97 2,525.97 0.0M
2023-11-24 2,531.49 2,531.49 2,531.49 2,531.49 0.0M
2023-11-23 2,533.91 2,533.91 2,533.91 2,533.91 0.0M
2023-11-22 2,535.23 2,535.23 2,535.23 2,535.23 0.0M
2023-11-21 2,530.75 2,530.75 2,530.75 2,530.75 0.0M
2023-11-20 2,546.63 2,546.63 2,546.63 2,546.63 0.0M
2023-11-17 2,539.89 2,539.89 2,539.89 2,539.89 0.0M
2023-11-16 2,529.21 2,529.21 2,529.21 2,529.21 0.0M
2023-11-15 2,522.50 2,522.50 2,522.50 2,522.50 0.0M
2023-11-14 2,512.19 2,512.19 2,512.19 2,512.19 0.0M
2023-11-13 2,470.67 2,470.67 2,470.67 2,470.67 0.0M
2023-11-10 2,462.08 2,462.08 2,462.08 2,462.08 0.0M
2023-11-09 2,459.57 2,459.57 2,459.57 2,459.57 0.0M
2023-11-08 2,453.82 2,453.82 2,453.82 2,453.82 0.0M
2023-11-07 2,452.46 2,452.46 2,452.46 2,452.46 0.0M
2023-11-06 2,461.83 2,461.83 2,461.83 2,461.83 0.0M
2023-11-03 2,469.15 2,469.15 2,469.15 2,469.15 0.0M
2023-11-02 2,441.86 2,441.86 2,441.86 2,441.86 0.0M
2023-11-01 2,367.00 2,367.00 2,367.00 2,367.00 0.0M
2023-10-31 2,340.63 2,340.63 2,340.63 2,340.63 0.0M
2023-10-30 2,338.16 2,338.16 2,338.16 2,338.16 0.0M
2023-10-27 2,319.93 2,319.93 2,319.93 2,319.93 0.0M
2023-10-26 2,339.86 2,339.86 2,339.86 2,339.86 0.0M
2023-10-25 2,350.39 2,350.39 2,350.39 2,350.39 0.0M
2023-10-24 2,357.36 2,357.36 2,357.36 2,357.36 0.0M
2023-10-23 2,360.72 2,360.72 2,360.72 2,360.72 0.0M
2023-10-20 2,364.67 2,364.67 2,364.67 2,364.67 0.0M
2023-10-19 2,392.07 2,392.07 2,392.07 2,392.07 0.0M
2023-10-18 2,405.72 2,405.72 2,405.72 2,405.72 0.0M
2023-10-17 2,440.82 2,440.82 2,440.82 2,440.82 0.0M
2023-10-16 2,433.29 2,433.29 2,433.29 2,433.29 0.0M
2023-10-13 2,411.39 2,411.39 2,411.39 2,411.39 0.0M
2023-10-12 2,421.58 2,421.58 2,421.58 2,421.58 0.0M
2023-10-11 2,442.59 2,442.59 2,442.59 2,442.59 0.0M
2023-10-10 2,416.90 2,416.90 2,416.90 2,416.90 0.0M
2023-10-06 2,392.21 2,392.21 2,392.21 2,392.21 0.0M
2023-10-05 2,383.75 2,383.75 2,383.75 2,383.75 0.0M
2023-10-04 2,368.50 2,368.50 2,368.50 2,368.50 0.0M
2023-10-03 2,353.79 2,353.79 2,353.79 2,353.79 0.0M
2023-10-02 2,375.48 2,375.48 2,375.48 2,375.48 0.0M
2023-09-29 2,418.66 2,418.66 2,418.66 2,418.66 0.0M
2023-09-28 2,421.88 2,421.88 2,421.88 2,421.88 0.0M
2023-09-27 2,399.78 2,399.78 2,399.78 2,399.78 0.0M
2023-09-26 2,423.19 2,423.19 2,423.19 2,423.19 0.0M
2023-09-25 2,457.88 2,457.88 2,457.88 2,457.88 0.0M
2023-09-22 2,460.15 2,460.15 2,460.15 2,460.15 0.0M
2023-09-21 2,462.68 2,462.68 2,462.68 2,462.68 0.0M
2023-09-20 2,518.46 2,518.46 2,518.46 2,518.46 0.0M
2023-09-19 2,514.46 2,514.46 2,514.46 2,514.46 0.0M
2023-09-18 2,548.21 2,548.21 2,548.21 2,548.21 0.0M
2023-09-15 2,566.81 2,566.81 2,566.81 2,566.81 0.0M
2023-09-14 2,559.37 2,559.37 2,559.37 2,559.37 0.0M
2023-09-13 2,519.70 2,519.70 2,519.70 2,519.70 0.0M
2023-09-12 2,506.99 2,506.99 2,506.99 2,506.99 0.0M
2023-09-11 2,506.12 2,506.12 2,506.12 2,506.12 0.0M
2023-09-08 2,485.17 2,485.17 2,485.17 2,485.17 0.0M
2023-09-07 2,492.40 2,492.40 2,492.40 2,492.40 0.0M
2023-09-06 2,502.71 2,502.71 2,502.71 2,502.71 0.0M
2023-09-05 2,529.45 2,529.45 2,529.45 2,529.45 0.0M
2023-09-01 2,550.49 2,550.49 2,550.49 2,550.49 0.0M
2023-08-31 2,519.35 2,519.35 2,519.35 2,519.35 0.0M
2023-08-30 2,523.61 2,523.61 2,523.61 2,523.61 0.0M
2023-08-29 2,517.00 2,517.00 2,517.00 2,517.00 0.0M
2023-08-28 2,484.50 2,484.50 2,484.50 2,484.50 0.0M
2023-08-25 2,463.18 2,463.18 2,463.18 2,463.18 0.0M
2023-08-24 2,459.50 2,459.50 2,459.50 2,459.50 0.0M
2023-08-23 2,468.32 2,468.32 2,468.32 2,468.32 0.0M
2023-08-22 2,440.71 2,440.71 2,440.71 2,440.71 0.0M
2023-08-21 2,456.20 2,456.20 2,456.20 2,456.20 0.0M
2023-08-18 2,459.46 2,459.46 2,459.46 2,459.46 0.0M
2023-08-17 2,463.31 2,463.31 2,463.31 2,463.31 0.0M
2023-08-16 2,479.53 2,479.53 2,479.53 2,479.53 0.0M
2023-08-15 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2023-08-14 2,529.35 2,529.35 2,529.35 2,529.35 0.0M
2023-08-11 2,544.32 2,544.32 2,544.32 2,544.32 0.0M
2023-08-10 2,538.89 2,538.89 2,538.89 2,538.89 0.0M
2023-08-09 2,526.42 2,526.42 2,526.42 2,526.42 0.0M
2023-08-08 2,515.58 2,515.58 2,515.58 2,515.58 0.0M
2023-08-04 2,522.30 2,522.30 2,522.30 2,522.30 0.0M
2023-08-03 2,509.23 2,509.23 2,509.23 2,509.23 0.0M
2023-08-02 2,530.16 2,530.16 2,530.16 2,530.16 0.0M
2023-08-01 2,570.09 2,570.09 2,570.09 2,570.09 0.0M
2023-07-31 2,583.58 2,583.58 2,583.58 2,583.58 0.0M
2023-07-28 2,570.57 2,570.57 2,570.57 2,570.57 0.0M
2023-07-27 2,561.33 2,561.33 2,561.33 2,561.33 0.0M
2023-07-26 2,580.71 2,580.71 2,580.71 2,580.71 0.0M
2023-07-25 2,579.71 2,579.71 2,579.71 2,579.71 0.0M
2023-07-24 2,588.54 2,588.54 2,588.54 2,588.54 0.0M
2023-07-21 2,587.08 2,587.08 2,587.08 2,587.08 0.0M
2023-07-20 2,573.47 2,573.47 2,573.47 2,573.47 0.0M
2023-07-19 2,579.15 2,579.15 2,579.15 2,579.15 0.0M
2023-07-18 2,563.13 2,563.13 2,563.13 2,563.13 0.0M
2023-07-17 2,551.50 2,551.50 2,551.50 2,551.50 0.0M
2023-07-14 2,555.64 2,555.64 2,555.64 2,555.64 0.0M
2023-07-13 2,550.98 2,550.98 2,550.98 2,550.98 0.0M
2023-07-12 2,518.65 2,518.65 2,518.65 2,518.65 0.0M
2023-07-11 2,494.35 2,494.35 2,494.35 2,494.35 0.0M
2023-07-10 2,490.07 2,490.07 2,490.07 2,490.07 0.0M
2023-07-07 2,495.47 2,495.47 2,495.47 2,495.47 0.0M
2023-07-06 2,502.73 2,502.73 2,502.73 2,502.73 0.0M
2023-07-05 2,539.80 2,539.80 2,539.80 2,539.80 0.0M
2023-07-04 2,549.93 2,549.93 2,549.93 2,549.93 0.0M
2023-06-30 2,545.35 2,545.35 2,545.35 2,545.35 0.0M
2023-06-29 2,514.65 2,514.65 2,514.65 2,514.65 0.0M
2023-06-28 2,502.60 2,502.60 2,502.60 2,502.60 0.0M
2023-06-27 2,492.86 2,492.86 2,492.86 2,492.86 0.0M
2023-06-26 2,472.67 2,472.67 2,472.67 2,472.67 0.0M
2023-06-23 2,453.70 2,453.70 2,453.70 2,453.70 0.0M
2023-06-22 2,471.90 2,471.90 2,471.90 2,471.90 0.0M
2023-06-21 2,481.68 2,481.68 2,481.68 2,481.68 0.0M
2023-06-20 2,491.46 2,491.46 2,491.46 2,491.46 0.0M
2023-06-19 2,510.45 2,510.45 2,510.45 2,510.45 0.0M
2023-06-16 2,516.98 2,516.98 2,516.98 2,516.98 0.0M
2023-06-15 2,520.79 2,520.79 2,520.79 2,520.79 0.0M
2023-06-14 2,518.88 2,518.88 2,518.88 2,518.88 0.0M
2023-06-13 2,510.81 2,510.81 2,510.81 2,510.81 0.0M
2023-06-12 2,504.82 2,504.82 2,504.82 2,504.82 0.0M
2023-06-09 2,493.96 2,493.96 2,493.96 2,493.96 0.0M
2023-06-08 2,498.88 2,498.88 2,498.88 2,498.88 0.0M
2023-06-07 2,501.59 2,501.59 2,501.59 2,501.59 0.0M
2023-06-06 2,514.73 2,514.73 2,514.73 2,514.73 0.0M
2023-06-05 2,501.53 2,501.53 2,501.53 2,501.53 0.0M
2023-06-02 2,512.45 2,512.45 2,512.45 2,512.45 0.0M
2023-06-01 2,471.07 2,471.07 2,471.07 2,471.07 0.0M
2023-05-31 2,462.58 2,462.58 2,462.58 2,462.58 0.0M
2023-05-30 2,481.67 2,481.67 2,481.67 2,481.67 0.0M
2023-05-29 2,508.37 2,508.37 2,508.37 2,508.37 0.0M
2023-05-26 2,504.99 2,504.99 2,504.99 2,504.99 0.0M
2023-05-25 2,485.67 2,485.67 2,485.67 2,485.67 0.0M
2023-05-24 2,501.46 2,501.46 2,501.46 2,501.46 0.0M
2023-05-23 2,527.83 2,527.83 2,527.83 2,527.83 0.0M
2023-05-19 2,562.72 2,562.72 2,562.72 2,562.72 0.0M
2023-05-18 2,558.57 2,558.57 2,558.57 2,558.57 0.0M
2023-05-17 2,560.80 2,560.80 2,560.80 2,560.80 0.0M
2023-05-16 2,559.05 2,559.05 2,559.05 2,559.05 0.0M
2023-05-15 2,596.62 2,596.62 2,596.62 2,596.62 0.0M
2023-05-12 2,583.67 2,583.67 2,583.67 2,583.67 0.0M
2023-05-11 2,583.77 2,583.77 2,583.77 2,583.77 0.0M
2023-05-10 2,587.98 2,587.98 2,587.98 2,587.98 0.0M
2023-05-09 2,594.35 2,594.35 2,594.35 2,594.35 0.0M
2023-05-08 2,599.06 2,599.06 2,599.06 2,599.06 0.0M
2023-05-05 2,594.25 2,594.25 2,594.25 2,594.25 0.0M
2023-05-04 2,559.36 2,559.36 2,559.36 2,559.36 0.0M
2023-05-03 2,567.28 2,567.28 2,567.28 2,567.28 0.0M
2023-05-02 2,569.46 2,569.46 2,569.46 2,569.46 0.0M
2023-05-01 2,587.68 2,587.68 2,587.68 2,587.68 0.0M
2023-04-28 2,587.10 2,587.10 2,587.10 2,587.10 0.0M
2023-04-27 2,578.01 2,578.01 2,578.01 2,578.01 0.0M
2023-04-26 2,557.11 2,557.11 2,557.11 2,557.11 0.0M
2023-04-25 2,561.35 2,561.35 2,561.35 2,561.35 0.0M
2023-04-24 2,589.38 2,589.38 2,589.38 2,589.38 0.0M
2023-04-21 2,594.51 2,594.51 2,594.51 2,594.51 0.0M
2023-04-20 2,584.64 2,584.64 2,584.64 2,584.64 0.0M
2023-04-19 2,585.79 2,585.79 2,585.79 2,585.79 0.0M
2023-04-18 2,583.20 2,583.20 2,583.20 2,583.20 0.0M
2023-04-17 2,576.69 2,576.69 2,576.69 2,576.69 0.0M
2023-04-14 2,567.21 2,567.21 2,567.21 2,567.21 0.0M
2023-04-13 2,564.30 2,564.30 2,564.30 2,564.30 0.0M
2023-04-12 2,551.66 2,551.66 2,551.66 2,551.66 0.0M
2023-04-11 2,546.68 2,546.68 2,546.68 2,546.68 0.0M
2023-04-10 2,529.98 2,529.98 2,529.98 2,529.98 0.0M
2023-04-06 2,521.34 2,521.34 2,521.34 2,521.34 0.0M
2023-04-05 2,516.25 2,516.25 2,516.25 2,516.25 0.0M
2023-04-04 2,526.65 2,526.65 2,526.65 2,526.65 0.0M
2023-04-03 2,521.91 2,521.91 2,521.91 2,521.91 0.0M
2023-03-31 2,510.33 2,510.33 2,510.33 2,510.33 0.0M
2023-03-30 2,491.19 2,491.19 2,491.19 2,491.19 0.0M
2023-03-29 2,479.06 2,479.06 2,479.06 2,479.06 0.0M
2023-03-28 2,455.07 2,455.07 2,455.07 2,455.07 0.0M
2023-03-27 2,455.53 2,455.53 2,455.53 2,455.53 0.0M
2023-03-24 2,443.31 2,443.31 2,443.31 2,443.31 0.0M
2023-03-23 2,433.28 2,433.28 2,433.28 2,433.28 0.0M
2023-03-22 2,440.50 2,440.50 2,440.50 2,440.50 0.0M
2023-03-21 2,454.60 2,454.60 2,454.60 2,454.60 0.0M
2023-03-20 2,442.28 2,442.28 2,442.28 2,442.28 0.0M
2023-03-17 2,430.22 2,430.22 2,430.22 2,430.22 0.0M
2023-03-16 2,449.85 2,449.85 2,449.85 2,449.85 0.0M
2023-03-15 2,428.85 2,428.85 2,428.85 2,428.85 0.0M
2023-03-14 2,454.05 2,454.05 2,454.05 2,454.05 0.0M
2023-03-13 2,437.20 2,437.20 2,437.20 2,437.20 0.0M
2023-03-10 2,451.42 2,451.42 2,451.42 2,451.42 0.0M
2023-03-09 2,490.39 2,490.39 2,490.39 2,490.39 0.0M
2023-03-08 2,523.84 2,523.84 2,523.84 2,523.84 0.0M
2023-03-07 2,513.55 2,513.55 2,513.55 2,513.55 0.0M
2023-03-06 2,542.28 2,542.28 2,542.28 2,542.28 0.0M
2023-03-03 2,547.51 2,547.51 2,547.51 2,547.51 0.0M
2023-03-02 2,518.82 2,518.82 2,518.82 2,518.82 0.0M
2023-03-01 2,508.90 2,508.90 2,508.90 2,508.90 0.0M
2023-02-28 2,512.50 2,512.50 2,512.50 2,512.50 0.0M
2023-02-27 2,518.27 2,518.27 2,518.27 2,518.27 0.0M
2023-02-24 2,514.70 2,514.70 2,514.70 2,514.70 0.0M
2023-02-23 2,512.64 2,512.64 2,512.64 2,512.64 0.0M
2023-02-22 2,518.80 2,518.80 2,518.80 2,518.80 0.0M
2023-02-21 2,524.93 2,524.93 2,524.93 2,524.93 0.0M
2023-02-17 2,557.80 2,557.80 2,557.80 2,557.80 0.0M
2023-02-16 2,562.44 2,562.44 2,562.44 2,562.44 0.0M
2023-02-15 2,577.74 2,577.74 2,577.74 2,577.74 0.0M
2023-02-14 2,573.89 2,573.89 2,573.89 2,573.89 0.0M
2023-02-13 2,574.77 2,574.77 2,574.77 2,574.77 0.0M
2023-02-10 2,562.58 2,562.58 2,562.58 2,562.58 0.0M
2023-02-09 2,561.66 2,561.66 2,561.66 2,561.66 0.0M
2023-02-08 2,569.24 2,569.24 2,569.24 2,569.24 0.0M
2023-02-07 2,576.82 2,576.82 2,576.82 2,576.82 0.0M
2023-02-06 2,573.47 2,573.47 2,573.47 2,573.47 0.0M
2023-02-03 2,589.06 2,589.06 2,589.06 2,589.06 0.0M
2023-02-02 2,584.10 2,584.10 2,584.10 2,584.10 0.0M
2023-02-01 2,576.67 2,576.67 2,576.67 2,576.67 0.0M
2023-01-31 2,575.69 2,575.69 2,575.69 2,575.69 0.0M
2023-01-30 2,552.15 2,552.15 2,552.15 2,552.15 0.0M
2023-01-27 2,564.62 2,564.62 2,564.62 2,564.62 0.0M
2023-01-26 2,565.25 2,565.25 2,565.25 2,565.25 0.0M
2023-01-25 2,557.46 2,557.46 2,557.46 2,557.46 0.0M
2023-01-24 2,556.85 2,556.85 2,556.85 2,556.85 0.0M
2023-01-23 2,556.04 2,556.04 2,556.04 2,556.04 0.0M
2023-01-20 2,540.76 2,540.76 2,540.76 2,540.76 0.0M
2023-01-19 2,520.09 2,520.09 2,520.09 2,520.09 0.0M
2023-01-18 2,528.61 2,528.61 2,528.61 2,528.61 0.0M
2023-01-17 2,538.93 2,538.93 2,538.93 2,538.93 0.0M
2023-01-16 2,532.45 2,532.45 2,532.45 2,532.45 0.0M
2023-01-13 2,528.27 2,528.27 2,528.27 2,528.27 0.0M
2023-01-12 2,505.83 2,505.83 2,505.83 2,505.83 0.0M
2023-01-11 2,487.66 2,487.66 2,487.66 2,487.66 0.0M
2023-01-10 2,473.58 2,473.58 2,473.58 2,473.58 0.0M
2023-01-09 2,470.92 2,470.92 2,470.92 2,470.92 0.0M
2023-01-06 2,467.21 2,467.21 2,467.21 2,467.21 0.0M
2023-01-05 2,431.86 2,431.86 2,431.86 2,431.86 0.0M
2023-01-04 2,446.09 2,446.09 2,446.09 2,446.09 0.0M
2023-01-03 2,422.84 2,422.84 2,422.84 2,422.84 0.0M