S PTSX 60 Fossil Fuel Free USD

GSPTXFFU
🏛️ canada →
2,092.98
Last Update: 2025-09-29
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 1,715.98 1,715.98 1,715.98 1,715.98 0.0M
2021-12-30 1,703.21 1,703.21 1,703.21 1,703.21 0.0M
2021-12-29 1,706.15 1,706.15 1,706.15 1,706.15 0.0M
2021-12-24 1,697.87 1,697.87 1,697.87 1,697.87 0.0M
2021-12-23 1,695.68 1,695.68 1,695.68 1,695.68 0.0M
2021-12-22 1,677.06 1,677.06 1,677.06 1,677.06 0.0M
2021-12-21 1,656.73 1,656.73 1,656.73 1,656.73 0.0M
2021-12-20 1,625.85 1,625.85 1,625.85 1,625.85 0.0M
2021-12-17 1,658.33 1,658.33 1,658.33 1,658.33 0.0M
2021-12-16 1,665.82 1,665.82 1,665.82 1,665.82 0.0M
2021-12-15 1,650.73 1,650.73 1,650.73 1,650.73 0.0M
2021-12-14 1,648.55 1,648.55 1,648.55 1,648.55 0.0M
2021-12-13 1,657.20 1,657.20 1,657.20 1,657.20 0.0M
2021-12-10 1,679.75 1,679.75 1,679.75 1,679.75 0.0M
2021-12-09 1,682.17 1,682.17 1,682.17 1,682.17 0.0M
2021-12-08 1,698.06 1,698.06 1,698.06 1,698.06 0.0M
2021-12-07 1,704.28 1,704.28 1,704.28 1,704.28 0.0M
2021-12-06 1,663.72 1,663.72 1,663.72 1,663.72 0.0M
2021-12-03 1,649.46 1,649.46 1,649.46 1,649.46 0.0M
2021-12-02 1,652.36 1,652.36 1,652.36 1,652.36 0.0M
2021-12-01 1,637.92 1,637.92 1,637.92 1,637.92 0.0M
2021-11-30 1,639.00 1,639.00 1,639.00 1,639.00 0.0M
2021-11-29 1,682.59 1,682.59 1,682.59 1,682.59 0.0M
2021-11-26 1,683.55 1,683.55 1,683.55 1,683.55 0.0M
2021-11-25 1,736.93 1,736.93 1,736.93 1,736.93 0.0M
2021-11-24 1,728.02 1,728.02 1,728.02 1,728.02 0.0M
2021-11-23 1,716.40 1,716.40 1,716.40 1,716.40 0.0M
2021-11-22 1,719.19 1,719.19 1,719.19 1,719.19 0.0M
2021-11-19 1,737.26 1,737.26 1,737.26 1,737.26 0.0M
2021-11-18 1,740.73 1,740.73 1,740.73 1,740.73 0.0M
2021-11-17 1,745.70 1,745.70 1,745.70 1,745.70 0.0M
2021-11-16 1,758.13 1,758.13 1,758.13 1,758.13 0.0M
2021-11-15 1,757.52 1,757.52 1,757.52 1,757.52 0.0M
2021-11-12 1,757.24 1,757.24 1,757.24 1,757.24 0.0M
2021-11-11 1,736.19 1,736.19 1,736.19 1,736.19 0.0M
2021-11-10 1,748.45 1,748.45 1,748.45 1,748.45 0.0M
2021-11-09 1,754.07 1,754.07 1,754.07 1,754.07 0.0M
2021-11-08 1,751.06 1,751.06 1,751.06 1,751.06 0.0M
2021-11-05 1,746.22 1,746.22 1,746.22 1,746.22 0.0M
2021-11-04 1,738.79 1,738.79 1,738.79 1,738.79 0.0M
2021-11-03 1,736.01 1,736.01 1,736.01 1,736.01 0.0M
2021-11-02 1,726.97 1,726.97 1,726.97 1,726.97 0.0M
2021-11-01 1,740.55 1,740.55 1,740.55 1,740.55 0.0M
2021-10-29 1,718.61 1,718.61 1,718.61 1,718.61 0.0M
2021-10-28 1,739.82 1,739.82 1,739.82 1,739.82 0.0M
2021-10-27 1,722.58 1,722.58 1,722.58 1,722.58 0.0M
2021-10-26 1,732.32 1,732.32 1,732.32 1,732.32 0.0M
2021-10-25 1,742.51 1,742.51 1,742.51 1,742.51 0.0M
2021-10-22 1,742.86 1,742.86 1,742.86 1,742.86 0.0M
2021-10-21 1,747.17 1,747.17 1,747.17 1,747.17 0.0M
2021-10-20 1,745.11 1,745.11 1,745.11 1,745.11 0.0M
2021-10-19 1,729.87 1,729.87 1,729.87 1,729.87 0.0M
2021-10-18 1,721.07 1,721.07 1,721.07 1,721.07 0.0M
2021-10-15 1,715.01 1,715.01 1,715.01 1,715.01 0.0M
2021-10-14 1,703.04 1,703.04 1,703.04 1,703.04 0.0M
2021-10-13 1,675.70 1,675.70 1,675.70 1,675.70 0.0M
2021-10-12 1,660.99 1,660.99 1,660.99 1,660.99 0.0M
2021-10-08 1,662.75 1,662.75 1,662.75 1,662.75 0.0M
2021-10-07 1,651.45 1,651.45 1,651.45 1,651.45 0.0M
2021-10-06 1,625.16 1,625.16 1,625.16 1,625.16 0.0M
2021-10-05 1,628.63 1,628.63 1,628.63 1,628.63 0.0M
2021-10-04 1,619.72 1,619.72 1,619.72 1,619.72 0.0M
2021-10-01 1,615.64 1,615.64 1,615.64 1,615.64 0.0M
2021-09-30 1,609.92 1,609.92 1,609.92 1,609.92 0.0M
2021-09-29 1,608.53 1,608.53 1,608.53 1,608.53 0.0M
2021-09-28 1,614.42 1,614.42 1,614.42 1,614.42 0.0M
2021-09-27 1,646.92 1,646.92 1,646.92 1,646.92 0.0M
2021-09-24 1,635.46 1,635.46 1,635.46 1,635.46 0.0M
2021-09-23 1,647.01 1,647.01 1,647.01 1,647.01 0.0M
2021-09-22 1,628.63 1,628.63 1,628.63 1,628.63 0.0M
2021-09-21 1,609.35 1,609.35 1,609.35 1,609.35 0.0M
2021-09-20 1,603.95 1,603.95 1,603.95 1,603.95 0.0M
2021-09-17 1,636.41 1,636.41 1,636.41 1,636.41 0.0M
2021-09-16 1,652.11 1,652.11 1,652.11 1,652.11 0.0M
2021-09-15 1,664.32 1,664.32 1,664.32 1,664.32 0.0M
2021-09-14 1,651.97 1,651.97 1,651.97 1,651.97 0.0M
2021-09-13 1,665.26 1,665.26 1,665.26 1,665.26 0.0M
2021-09-10 1,669.08 1,669.08 1,669.08 1,669.08 0.0M
2021-09-09 1,673.40 1,673.40 1,673.40 1,673.40 0.0M
2021-09-08 1,668.08 1,668.08 1,668.08 1,668.08 0.0M
2021-09-07 1,683.22 1,683.22 1,683.22 1,683.22 0.0M
2021-09-03 1,698.90 1,698.90 1,698.90 1,698.90 0.0M
2021-09-02 1,690.79 1,690.79 1,690.79 1,690.79 0.0M
2021-09-01 1,678.25 1,678.25 1,678.25 1,678.25 0.0M
2021-08-31 1,665.35 1,665.35 1,665.35 1,665.35 0.0M
2021-08-30 1,674.37 1,674.37 1,674.37 1,674.37 0.0M
2021-08-27 1,672.78 1,672.78 1,672.78 1,672.78 0.0M
2021-08-26 1,663.51 1,663.51 1,663.51 1,663.51 0.0M
2021-08-25 1,674.86 1,674.86 1,674.86 1,674.86 0.0M
2021-08-24 1,676.81 1,676.81 1,676.81 1,676.81 0.0M
2021-08-23 1,660.36 1,660.36 1,660.36 1,660.36 0.0M
2021-08-20 1,631.19 1,631.19 1,631.19 1,631.19 0.0M
2021-08-19 1,629.18 1,629.18 1,629.18 1,629.18 0.0M
2021-08-18 1,657.42 1,657.42 1,657.42 1,657.42 0.0M
2021-08-17 1,661.29 1,661.29 1,661.29 1,661.29 0.0M
2021-08-16 1,675.63 1,675.63 1,675.63 1,675.63 0.0M
2021-08-13 1,684.91 1,684.91 1,684.91 1,684.91 0.0M
2021-08-12 1,682.75 1,682.75 1,682.75 1,682.75 0.0M
2021-08-11 1,686.83 1,686.83 1,686.83 1,686.83 0.0M
2021-08-10 1,680.49 1,680.49 1,680.49 1,680.49 0.0M
2021-08-09 1,670.62 1,670.62 1,670.62 1,670.62 0.0M
2021-08-06 1,672.05 1,672.05 1,672.05 1,672.05 0.0M
2021-08-05 1,675.48 1,675.48 1,675.48 1,675.48 0.0M
2021-08-04 1,665.36 1,665.36 1,665.36 1,665.36 0.0M
2021-08-03 1,659.52 1,659.52 1,659.52 1,659.52 0.0M
2021-07-30 1,663.19 1,663.19 1,663.19 1,663.19 0.0M
2021-07-29 1,669.95 1,669.95 1,669.95 1,669.95 0.0M
2021-07-28 1,645.75 1,645.75 1,645.75 1,645.75 0.0M
2021-07-27 1,645.57 1,645.57 1,645.57 1,645.57 0.0M
2021-07-26 1,645.75 1,645.75 1,645.75 1,645.75 0.0M
2021-07-23 1,645.22 1,645.22 1,645.22 1,645.22 0.0M
2021-07-22 1,638.44 1,638.44 1,638.44 1,638.44 0.0M
2021-07-21 1,636.40 1,636.40 1,636.40 1,636.40 0.0M
2021-07-20 1,606.52 1,606.52 1,606.52 1,606.52 0.0M
2021-07-19 1,586.45 1,586.45 1,586.45 1,586.45 0.0M
2021-07-16 1,626.39 1,626.39 1,626.39 1,626.39 0.0M
2021-07-15 1,645.06 1,645.06 1,645.06 1,645.06 0.0M
2021-07-14 1,645.55 1,645.55 1,645.55 1,645.55 0.0M
2021-07-13 1,650.76 1,650.76 1,650.76 1,650.76 0.0M
2021-07-12 1,654.80 1,654.80 1,654.80 1,654.80 0.0M
2021-07-09 1,651.70 1,651.70 1,651.70 1,651.70 0.0M
2021-07-08 1,626.37 1,626.37 1,626.37 1,626.37 0.0M
2021-07-07 1,653.77 1,653.77 1,653.77 1,653.77 0.0M
2021-07-06 1,654.44 1,654.44 1,654.44 1,654.44 0.0M
2021-07-05 1,665.35 1,665.35 1,665.35 1,665.35 0.0M
2021-07-02 1,660.88 1,660.88 1,660.88 1,660.88 0.0M
2021-06-30 1,654.37 1,654.37 1,654.37 1,654.37 0.0M
2021-06-29 1,656.22 1,656.22 1,656.22 1,656.22 0.0M
2021-06-28 1,660.63 1,660.63 1,660.63 1,660.63 0.0M
2021-06-25 1,673.12 1,673.12 1,673.12 1,673.12 0.0M
2021-06-24 1,662.59 1,662.59 1,662.59 1,662.59 0.0M
2021-06-23 1,666.23 1,666.23 1,666.23 1,666.23 0.0M
2021-06-22 1,656.96 1,656.96 1,656.96 1,656.96 0.0M
2021-06-21 1,655.50 1,655.50 1,655.50 1,655.50 0.0M
2021-06-18 1,638.04 1,638.04 1,638.04 1,638.04 0.0M
2021-06-17 1,665.64 1,665.64 1,665.64 1,665.64 0.0M
2021-06-16 1,685.53 1,685.53 1,685.53 1,685.53 0.0M
2021-06-15 1,682.30 1,682.30 1,682.30 1,682.30 0.0M
2021-06-14 1,680.48 1,680.48 1,680.48 1,680.48 0.0M
2021-06-11 1,675.35 1,675.35 1,675.35 1,675.35 0.0M
2021-06-10 1,673.69 1,673.69 1,673.69 1,673.69 0.0M
2021-06-09 1,672.27 1,672.27 1,672.27 1,672.27 0.0M
2021-06-08 1,678.90 1,678.90 1,678.90 1,678.90 0.0M
2021-06-07 1,679.46 1,679.46 1,679.46 1,679.46 0.0M
2021-06-04 1,677.54 1,677.54 1,677.54 1,677.54 0.0M
2021-06-03 1,667.70 1,667.70 1,667.70 1,667.70 0.0M
2021-06-02 1,676.40 1,676.40 1,676.40 1,676.40 0.0M
2021-06-01 1,686.36 1,686.36 1,686.36 1,686.36 0.0M
2021-05-31 1,657.89 1,657.89 1,657.89 1,657.89 0.0M
2021-05-28 1,673.04 1,673.04 1,673.04 1,673.04 0.0M
2021-05-27 1,666.08 1,666.08 1,666.08 1,666.08 0.0M
2021-05-26 1,661.01 1,661.01 1,661.01 1,661.01 0.0M
2021-05-25 1,652.57 1,652.57 1,652.57 1,652.57 0.0M
2021-05-21 1,650.11 1,650.11 1,650.11 1,650.11 0.0M
2021-05-20 1,650.02 1,650.02 1,650.02 1,650.02 0.0M
2021-05-19 1,630.49 1,630.49 1,630.49 1,630.49 0.0M
2021-05-18 1,643.24 1,643.24 1,643.24 1,643.24 0.0M
2021-05-17 1,636.12 1,636.12 1,636.12 1,636.12 0.0M
2021-05-14 1,626.14 1,626.14 1,626.14 1,626.14 0.0M
2021-05-13 1,605.77 1,605.77 1,605.77 1,605.77 0.0M
2021-05-12 1,603.89 1,603.89 1,603.89 1,603.89 0.0M
2021-05-11 1,615.17 1,615.17 1,615.17 1,615.17 0.0M
2021-05-10 1,621.86 1,621.86 1,621.86 1,621.86 0.0M
2021-05-07 1,620.72 1,620.72 1,620.72 1,620.72 0.0M
2021-05-06 1,602.41 1,602.41 1,602.41 1,602.41 0.0M
2021-05-05 1,596.27 1,596.27 1,596.27 1,596.27 0.0M
2021-05-04 1,580.06 1,580.06 1,580.06 1,580.06 0.0M
2021-05-03 1,584.90 1,584.90 1,584.90 1,584.90 0.0M
2021-04-30 1,577.00 1,577.00 1,577.00 1,577.00 0.0M
2021-04-29 1,590.30 1,590.30 1,590.30 1,590.30 0.0M
2021-04-28 1,588.19 1,588.19 1,588.19 1,588.19 0.0M
2021-04-27 1,567.76 1,567.76 1,567.76 1,567.76 0.0M
2021-04-26 1,569.56 1,569.56 1,569.56 1,569.56 0.0M
2021-04-23 1,549.88 1,549.88 1,549.88 1,549.88 0.0M
2021-04-22 1,544.86 1,544.86 1,544.86 1,544.86 0.0M
2021-04-21 1,556.60 1,556.60 1,556.60 1,556.60 0.0M
2021-04-20 1,540.00 1,540.00 1,540.00 1,540.00 0.0M
2021-04-19 1,558.48 1,558.48 1,558.48 1,558.48 0.0M
2021-04-16 1,572.13 1,572.13 1,572.13 1,572.13 0.0M
2021-04-15 1,564.72 1,564.72 1,564.72 1,564.72 0.0M
2021-04-14 1,551.42 1,551.42 1,551.42 1,551.42 0.0M
2021-04-13 1,555.41 1,555.41 1,555.41 1,555.41 0.0M
2021-04-12 1,555.08 1,555.08 1,555.08 1,555.08 0.0M
2021-04-09 1,555.23 1,555.23 1,555.23 1,555.23 0.0M
2021-04-08 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2021-04-07 1,542.03 1,542.03 1,542.03 1,542.03 0.0M
2021-04-06 1,544.03 1,544.03 1,544.03 1,544.03 0.0M
2021-04-05 1,544.31 1,544.31 1,544.31 1,544.31 0.0M
2021-04-01 1,532.74 1,532.74 1,532.74 1,532.74 0.0M
2021-03-31 1,512.76 1,512.76 1,512.76 1,512.76 0.0M
2021-03-30 1,507.23 1,507.23 1,507.23 1,507.23 0.0M
2021-03-29 1,510.71 1,510.71 1,510.71 1,510.71 0.0M
2021-03-26 1,514.91 1,514.91 1,514.91 1,514.91 0.0M
2021-03-25 1,505.23 1,505.23 1,505.23 1,505.23 0.0M
2021-03-24 1,511.78 1,511.78 1,511.78 1,511.78 0.0M
2021-03-23 1,516.57 1,516.57 1,516.57 1,516.57 0.0M
2021-03-22 1,523.86 1,523.86 1,523.86 1,523.86 0.0M
2021-03-19 1,528.17 1,528.17 1,528.17 1,528.17 0.0M
2021-03-18 1,538.75 1,538.75 1,538.75 1,538.75 0.0M
2021-03-17 1,538.09 1,538.09 1,538.09 1,538.09 0.0M
2021-03-16 1,532.48 1,532.48 1,532.48 1,532.48 0.0M
2021-03-15 1,530.89 1,530.89 1,530.89 1,530.89 0.0M
2021-03-12 1,520.58 1,520.58 1,520.58 1,520.58 0.0M
2021-03-11 1,511.78 1,511.78 1,511.78 1,511.78 0.0M
2021-03-10 1,492.90 1,492.90 1,492.90 1,492.90 0.0M
2021-03-09 1,487.33 1,487.33 1,487.33 1,487.33 0.0M
2021-03-08 1,475.98 1,475.98 1,475.98 1,475.98 0.0M
2021-03-05 1,465.60 1,465.60 1,465.60 1,465.60 0.0M
2021-03-04 1,453.28 1,453.28 1,453.28 1,453.28 0.0M
2021-03-03 1,467.65 1,467.65 1,467.65 1,467.65 0.0M
2021-03-02 1,478.92 1,478.92 1,478.92 1,478.92 0.0M
2021-03-01 1,463.34 1,463.34 1,463.34 1,463.34 0.0M
2021-02-26 1,444.05 1,444.05 1,444.05 1,444.05 0.0M
2021-02-25 1,474.18 1,474.18 1,474.18 1,474.18 0.0M
2021-02-24 1,486.39 1,486.39 1,486.39 1,486.39 0.0M
2021-02-23 1,471.96 1,471.96 1,471.96 1,471.96 0.0M
2021-02-22 1,476.03 1,476.03 1,476.03 1,476.03 0.0M
2021-02-19 1,478.95 1,478.95 1,478.95 1,478.95 0.0M
2021-02-18 1,458.31 1,458.31 1,458.31 1,458.31 0.0M
2021-02-17 1,464.13 1,464.13 1,464.13 1,464.13 0.0M
2021-02-16 1,478.08 1,478.08 1,478.08 1,478.08 0.0M
2021-02-12 1,474.54 1,474.54 1,474.54 1,474.54 0.0M
2021-02-11 1,472.52 1,472.52 1,472.52 1,472.52 0.0M
2021-02-10 1,474.18 1,474.18 1,474.18 1,474.18 0.0M
2021-02-09 1,467.81 1,467.81 1,467.81 1,467.81 0.0M
2021-02-08 1,456.25 1,456.25 1,456.25 1,456.25 0.0M
2021-02-05 1,440.07 1,440.07 1,440.07 1,440.07 0.0M
2021-02-04 1,427.00 1,427.00 1,427.00 1,427.00 0.0M
2021-02-03 1,421.05 1,421.05 1,421.05 1,421.05 0.0M
2021-02-02 1,416.16 1,416.16 1,416.16 1,416.16 0.0M
2021-02-01 1,395.36 1,395.36 1,395.36 1,395.36 0.0M
2021-01-29 1,378.15 1,378.15 1,378.15 1,378.15 0.0M
2021-01-28 1,401.47 1,401.47 1,401.47 1,401.47 0.0M
2021-01-27 1,381.13 1,381.13 1,381.13 1,381.13 0.0M
2021-01-26 1,419.82 1,419.82 1,419.82 1,419.82 0.0M
2021-01-25 1,425.32 1,425.32 1,425.32 1,425.32 0.0M
2021-01-22 1,425.41 1,425.41 1,425.41 1,425.41 0.0M
2021-01-21 1,441.75 1,441.75 1,441.75 1,441.75 0.0M
2021-01-20 1,448.44 1,448.44 1,448.44 1,448.44 0.0M
2021-01-19 1,432.62 1,432.62 1,432.62 1,432.62 0.0M
2021-01-18 1,433.06 1,433.06 1,433.06 1,433.06 0.0M
2021-01-15 1,430.65 1,430.65 1,430.65 1,430.65 0.0M
2021-01-14 1,440.41 1,440.41 1,440.41 1,440.41 0.0M
2021-01-13 1,433.94 1,433.94 1,433.94 1,433.94 0.0M
2021-01-12 1,431.03 1,431.03 1,431.03 1,431.03 0.0M
2021-01-11 1,423.73 1,423.73 1,423.73 1,423.73 0.0M
2021-01-08 1,444.18 1,444.18 1,444.18 1,444.18 0.0M
2021-01-07 1,436.00 1,436.00 1,436.00 1,436.00 0.0M
2021-01-06 1,422.47 1,422.47 1,422.47 1,422.47 0.0M
2021-01-05 1,405.75 1,405.75 1,405.75 1,405.75 0.0M
2021-01-04 1,396.85 1,396.85 1,396.85 1,396.85 0.0M