S&P/TSX Capped Comms.

GSPTTTS
🏛️ canada →
155.33
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
2021-12-31 194.90 195.40 194.60 195.14 3.9M
2021-12-30 195.00 195.79 194.59 195.11 7.5M
2021-12-29 194.09 195.41 194.09 195.01 10.5M
2021-12-24 194.05 194.20 193.63 194.02 1.5M
2021-12-23 194.13 194.82 193.74 194.09 8.8M
2021-12-22 193.33 194.31 192.84 194.12 5.2M
2021-12-21 193.16 194.41 192.73 193.32 9.8M
2021-12-20 191.81 192.81 190.99 192.72 15.0M
2021-12-17 189.06 193.05 189.06 192.43 26.2M
2021-12-16 189.57 190.72 189.25 190.11 11.6M
2021-12-15 189.71 190.25 189.35 189.59 16.1M
2021-12-14 189.94 190.65 188.83 190.03 15.1M
2021-12-13 191.81 192.21 190.36 190.97 30.4M
2021-12-10 190.86 191.78 190.04 191.71 16.0M
2021-12-09 191.59 191.90 190.45 190.64 19.2M
2021-12-08 193.50 193.50 191.78 192.73 9.3M
2021-12-07 194.27 194.37 193.50 193.71 15.0M
2021-12-06 193.04 194.22 192.85 193.65 11.7M
2021-12-03 192.14 192.92 192.01 192.65 10.3M
2021-12-02 190.10 193.21 190.05 192.25 9.4M
2021-12-01 190.68 192.21 189.67 189.71 8.6M
2021-11-30 190.64 190.64 188.48 189.34 15.6M
2021-11-29 191.31 191.84 190.37 191.25 11.2M
2021-11-26 192.03 192.23 190.48 190.96 9.4M
2021-11-25 192.30 193.19 192.25 193.09 2.3M
2021-11-24 191.65 192.40 191.00 192.40 8.2M
2021-11-23 190.99 191.91 190.51 191.90 12.1M
2021-11-22 191.04 192.26 190.90 190.97 13.0M
2021-11-19 190.78 191.13 190.34 191.13 8.6M
2021-11-18 191.18 191.24 190.53 190.97 6.4M
2021-11-17 191.20 191.35 190.10 191.32 7.0M
2021-11-16 192.63 192.94 191.69 191.77 7.9M
2021-11-15 192.72 192.72 191.80 192.19 12.3M
2021-11-12 192.76 192.82 191.85 192.53 6.6M
2021-11-11 193.03 193.50 192.15 192.76 5.6M
2021-11-10 192.53 193.59 192.53 193.18 5.7M
2021-11-09 192.68 193.33 192.61 192.85 13.0M
2021-11-08 190.97 192.76 190.97 192.33 11.9M
2021-11-05 190.09 190.93 189.18 189.79 15.6M
2021-11-04 189.25 190.02 188.80 189.92 7.3M
2021-11-03 188.46 188.99 188.33 188.90 6.4M
2021-11-02 189.34 189.49 188.23 188.43 7.1M
2021-11-01 188.69 189.59 188.17 188.97 8.3M
2021-10-29 187.98 188.85 187.98 188.33 7.6M
2021-10-28 187.88 189.63 187.88 188.95 6.0M
2021-10-27 186.41 188.16 186.03 187.71 9.8M
2021-10-26 185.85 186.72 185.31 185.72 9.7M
2021-10-25 187.96 187.96 185.04 185.79 15.3M
2021-10-22 188.82 189.25 188.11 188.92 11.9M
2021-10-21 190.24 191.16 188.27 188.80 6.6M
2021-10-20 189.46 190.41 189.44 190.02 5.6M
2021-10-19 189.47 190.03 188.75 189.64 5.7M
2021-10-18 190.18 190.19 188.92 189.65 7.1M
2021-10-15 189.96 191.23 189.90 190.29 7.5M
2021-10-14 188.60 191.09 188.60 189.92 7.5M
2021-10-13 187.49 188.16 187.02 188.13 5.5M
2021-10-12 188.89 188.94 186.80 187.34 9.8M
2021-10-08 189.30 189.30 188.50 188.98 5.7M
2021-10-07 188.96 189.78 188.46 189.37 5.7M
2021-10-06 188.43 189.09 187.81 188.63 7.8M
2021-10-05 188.93 189.29 188.04 188.98 6.3M
2021-10-04 188.83 189.39 187.97 188.78 4.5M
2021-10-01 189.88 189.88 188.25 189.15 5.7M
2021-09-30 190.12 190.30 189.00 189.48 10.6M
2021-09-29 190.07 190.91 189.79 189.98 5.7M
2021-09-28 190.97 190.97 189.13 189.88 7.3M
2021-09-27 192.26 192.32 191.02 191.44 10.6M
2021-09-24 192.06 192.62 191.68 192.31 8.6M
2021-09-23 192.30 193.18 192.28 192.41 10.3M
2021-09-22 193.38 193.51 192.39 192.46 7.7M
2021-09-21 191.86 193.29 191.86 192.47 8.8M
2021-09-20 191.39 191.82 190.07 191.12 9.4M
2021-09-17 191.45 192.20 191.33 191.87 18.8M
2021-09-16 191.94 192.75 191.18 192.29 7.0M
2021-09-15 192.85 192.85 190.33 192.11 20.8M
2021-09-14 194.79 195.37 193.03 193.13 13.2M
2021-09-13 196.14 196.96 195.37 195.47 20.1M
2021-09-10 196.64 196.68 195.50 195.52 9.5M
2021-09-09 197.62 197.62 196.82 196.87 13.0M
2021-09-08 197.23 198.87 197.07 198.56 18.4M
2021-09-07 198.21 198.62 197.17 197.48 14.0M
2021-09-03 198.40 198.40 197.62 197.76 5.9M
2021-09-02 198.55 198.78 198.11 198.57 5.5M
2021-09-01 198.46 198.98 197.85 198.39 9.3M
2021-08-31 197.73 199.54 197.59 197.88 15.5M
2021-08-30 196.71 197.97 196.53 197.53 9.1M
2021-08-27 196.42 197.24 196.42 196.88 6.0M
2021-08-26 196.12 196.65 195.81 196.37 4.7M
2021-08-25 196.21 196.58 195.82 195.93 12.7M
2021-08-24 195.66 196.45 194.96 196.09 5.2M
2021-08-23 196.08 196.39 195.44 196.05 8.4M
2021-08-20 195.29 196.43 194.92 196.37 8.0M
2021-08-19 194.25 195.24 193.97 195.09 7.0M
2021-08-18 195.22 195.22 194.25 194.50 4.4M
2021-08-17 194.60 195.50 194.40 195.21 4.8M
2021-08-16 194.09 194.94 193.83 194.72 7.1M
2021-08-13 193.53 194.84 193.53 194.19 8.1M
2021-08-12 194.05 194.26 193.54 193.87 7.3M
2021-08-11 193.48 193.97 193.15 193.78 7.1M
2021-08-10 193.29 193.78 193.13 193.33 6.7M
2021-08-09 193.49 193.90 192.84 193.17 7.0M
2021-08-06 193.58 194.40 193.49 193.60 6.8M
2021-08-05 192.88 193.94 192.39 193.08 9.3M
2021-08-04 193.32 193.69 192.31 192.41 5.5M
2021-08-03 192.71 193.77 192.71 193.35 8.9M
2021-07-30 191.25 192.90 190.87 192.06 11.4M
2021-07-29 191.46 192.30 190.99 191.08 5.6M
2021-07-28 192.74 192.82 191.06 191.64 4.1M
2021-07-27 192.03 193.24 191.59 192.61 4.8M
2021-07-26 192.44 192.48 191.68 192.21 3.7M
2021-07-23 192.47 193.19 192.14 192.67 5.3M
2021-07-22 192.23 192.47 190.81 192.22 4.8M
2021-07-21 194.40 195.05 191.78 192.19 8.9M
2021-07-20 194.23 195.83 193.93 194.32 6.8M
2021-07-19 194.78 195.05 193.08 194.35 8.6M
2021-07-16 193.91 195.73 193.82 195.24 5.7M
2021-07-15 194.28 194.65 192.54 194.44 9.0M
2021-07-14 195.06 196.03 194.39 195.05 6.3M
2021-07-13 195.09 195.78 194.91 195.36 5.8M
2021-07-12 194.86 195.50 194.49 194.68 6.7M
2021-07-09 194.31 194.75 193.66 194.52 6.5M
2021-07-08 193.40 194.05 192.70 194.05 7.4M
2021-07-07 193.79 194.16 193.02 194.05 10.7M
2021-07-06 193.54 193.54 192.70 193.25 9.8M
2021-07-05 193.61 193.61 192.76 193.07 3.9M
2021-07-02 193.39 193.64 192.40 193.23 7.8M
2021-06-30 192.21 192.96 191.56 192.92 9.7M
2021-06-29 191.66 192.84 191.42 192.15 8.7M
2021-06-28 191.01 191.21 190.27 190.99 5.6M
2021-06-25 189.61 190.29 189.25 190.21 7.1M
2021-06-24 190.69 190.87 189.48 189.96 5.4M
2021-06-23 190.91 190.91 189.41 190.19 8.0M
2021-06-22 191.42 191.42 189.89 191.06 11.3M
2021-06-21 190.46 191.36 189.95 191.08 10.4M
2021-06-18 190.67 191.37 190.03 190.19 22.9M
2021-06-17 190.70 191.85 190.65 191.59 10.6M
2021-06-16 191.38 191.84 190.60 190.68 16.7M
2021-06-15 190.06 191.59 190.06 191.20 17.2M
2021-06-14 189.67 189.79 188.70 189.79 21.6M
2021-06-11 190.06 191.03 189.81 190.41 8.9M
2021-06-10 190.42 190.64 189.64 189.88 11.3M
2021-06-09 190.64 190.70 189.74 190.21 20.5M
2021-06-08 192.37 192.51 191.67 191.97 18.2M
2021-06-07 191.64 192.36 191.63 192.20 26.2M
2021-06-04 190.39 191.34 190.08 191.20 11.6M
2021-06-03 188.88 190.29 188.88 189.80 15.1M
2021-06-02 189.21 189.72 188.83 189.01 10.5M
2021-06-01 188.37 189.66 188.37 188.85 9.6M
2021-05-31 189.32 189.32 187.36 187.50 3.8M
2021-05-28 188.74 189.77 188.27 188.68 7.5M
2021-05-27 188.39 189.14 187.61 187.61 20.4M
2021-05-26 187.53 188.71 186.85 188.61 11.0M
2021-05-25 186.75 187.48 185.93 187.03 10.4M
2021-05-21 187.15 187.76 186.52 186.64 7.9M
2021-05-20 185.62 187.31 185.39 186.90 9.6M
2021-05-19 185.14 185.70 184.13 185.56 12.5M
2021-05-18 185.49 186.21 184.36 185.81 6.8M
2021-05-17 186.24 186.33 185.58 185.65 13.3M
2021-05-14 185.68 186.39 185.37 186.32 12.2M
2021-05-13 184.88 185.84 184.68 185.53 8.1M
2021-05-12 185.66 186.07 184.73 184.78 10.2M
2021-05-11 186.81 186.81 184.98 186.10 14.7M
2021-05-10 186.12 187.94 186.12 186.95 15.6M
2021-05-07 184.55 186.34 184.45 185.97 8.7M
2021-05-06 184.32 184.45 183.20 184.36 9.4M
2021-05-05 183.79 184.63 183.54 184.19 8.2M
2021-05-04 183.27 183.74 182.52 183.55 9.9M
2021-05-03 183.01 183.90 182.84 183.25 5.8M
2021-04-30 182.74 183.30 182.15 182.49 10.2M
2021-04-29 183.02 184.14 182.84 182.89 8.2M
2021-04-28 182.84 183.09 182.46 182.53 7.4M
2021-04-27 183.73 183.73 182.43 182.54 7.7M
2021-04-26 183.59 183.90 183.15 183.68 7.4M
2021-04-23 183.86 184.25 183.12 183.58 7.9M
2021-04-22 184.51 184.51 183.42 184.01 7.3M
2021-04-21 185.11 186.50 183.66 184.37 8.4M
2021-04-20 183.78 184.46 183.33 184.46 6.8M
2021-04-19 184.14 184.88 183.86 184.23 7.9M
2021-04-16 182.92 184.11 182.63 184.06 11.5M
2021-04-15 182.30 183.80 182.30 182.87 8.7M
2021-04-14 182.69 182.87 181.91 182.17 7.8M
2021-04-13 182.27 182.77 181.80 182.28 8.3M
2021-04-12 181.71 182.38 181.29 181.90 11.2M
2021-04-09 181.10 181.70 180.84 181.70 12.7M
2021-04-08 180.96 181.51 180.45 181.22 12.3M
2021-04-07 180.41 180.84 180.05 180.66 12.1M
2021-04-06 179.06 179.94 178.46 179.86 10.7M
2021-04-05 179.03 180.01 178.68 178.78 14.3M
2021-04-01 177.43 178.82 176.94 178.80 8.8M
2021-03-31 179.28 179.28 176.55 176.55 21.0M
2021-03-30 180.47 180.47 178.77 179.75 12.8M
2021-03-29 180.02 180.60 179.58 180.45 16.2M
2021-03-26 180.79 181.45 179.76 179.99 19.7M
2021-03-25 182.40 183.35 181.92 183.10 13.8M
2021-03-24 183.67 183.67 182.47 182.47 11.1M
2021-03-23 183.21 184.21 183.05 183.58 11.6M
2021-03-22 182.52 183.62 181.56 183.46 14.4M
2021-03-19 184.09 184.09 181.84 182.19 49.8M
2021-03-18 184.16 185.14 182.89 183.81 23.1M
2021-03-17 184.76 185.95 183.96 184.07 29.2M
2021-03-16 183.03 185.80 182.32 185.17 25.7M
2021-03-15 182.99 187.37 180.05 182.09 45.2M
2021-03-12 171.09 171.32 169.67 171.16 24.9M
2021-03-11 171.79 172.49 171.22 171.22 15.1M
2021-03-10 171.16 172.25 169.99 171.54 14.4M
2021-03-09 173.13 173.72 171.25 171.25 20.8M
2021-03-08 170.95 173.53 170.35 172.89 18.5M
2021-03-05 166.55 171.41 166.55 170.97 19.3M
2021-03-04 166.45 167.63 165.73 166.08 17.6M
2021-03-03 165.96 166.56 164.73 166.19 19.5M
2021-03-02 164.61 166.47 164.34 165.73 12.6M
2021-03-01 163.67 164.74 162.89 164.34 9.1M
2021-02-26 163.70 163.76 162.32 162.44 19.9M
2021-02-25 162.15 163.76 161.61 163.15 18.4M
2021-02-24 162.70 162.75 161.83 162.24 11.0M
2021-02-23 163.44 163.72 162.37 162.99 11.6M
2021-02-22 163.76 164.07 163.16 163.16 15.4M
2021-02-19 165.52 165.52 163.44 163.99 18.8M
2021-02-18 165.83 165.83 164.70 165.63 11.3M
2021-02-17 166.97 167.16 165.43 165.88 9.2M
2021-02-16 167.31 167.58 166.49 166.92 9.4M
2021-02-12 167.35 167.65 165.51 167.17 15.8M
2021-02-11 167.91 167.96 166.76 167.12 9.1M
2021-02-10 168.60 168.60 166.76 168.06 11.9M
2021-02-09 169.29 169.70 168.16 168.24 8.1M
2021-02-08 168.66 169.10 168.23 168.94 12.8M
2021-02-05 168.26 168.65 167.34 168.00 13.7M
2021-02-04 167.54 168.38 167.21 168.00 10.5M
2021-02-03 167.50 167.51 166.44 167.12 10.4M
2021-02-02 165.34 167.25 165.04 167.09 8.7M
2021-02-01 164.82 165.44 163.88 165.08 7.9M
2021-01-29 166.23 166.23 163.67 163.98 12.4M
2021-01-28 167.27 168.09 165.97 166.83 9.6M
2021-01-27 169.68 169.79 167.70 167.88 9.5M
2021-01-26 169.33 169.88 168.40 169.66 8.0M
2021-01-25 167.66 169.69 166.81 169.06 7.8M
2021-01-22 167.46 167.59 166.57 167.31 5.0M
2021-01-21 166.42 167.43 166.26 167.04 7.1M
2021-01-20 167.00 167.00 165.65 166.54 7.0M
2021-01-19 168.07 168.39 166.67 166.67 7.8M
2021-01-18 168.31 168.67 167.60 168.00 3.2M
2021-01-15 166.46 167.94 166.38 167.71 10.5M
2021-01-14 166.52 166.72 165.75 165.85 11.8M
2021-01-13 166.90 167.01 165.80 166.47 9.8M
2021-01-12 168.26 168.26 166.09 166.55 9.9M
2021-01-11 168.38 169.58 167.45 168.12 10.2M
2021-01-08 167.33 168.56 167.33 168.21 11.9M
2021-01-07 167.86 167.86 166.28 166.67 13.3M
2021-01-06 167.96 168.44 167.19 167.77 17.1M
2021-01-05 165.70 167.44 165.68 167.18 12.2M
2021-01-04 164.59 165.79 163.68 165.60 6.4M