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
2023-12-29 171.86 172.73 171.22 172.56 4.9M
2023-12-28 171.20 171.96 170.79 171.84 4.1M
2023-12-27 169.80 171.65 169.56 171.27 6.5M
2023-12-22 170.70 171.98 169.89 169.99 5.4M
2023-12-21 169.96 171.40 169.96 170.69 6.5M
2023-12-20 169.91 171.10 169.30 169.75 8.4M
2023-12-19 169.21 170.51 169.21 169.94 6.8M
2023-12-18 169.59 170.28 169.05 169.15 8.4M
2023-12-15 174.59 174.81 168.32 169.39 25.1M
2023-12-14 175.95 176.88 174.01 174.53 10.1M
2023-12-13 174.25 177.30 173.39 176.67 7.4M
2023-12-12 174.69 175.66 173.05 174.22 9.5M
2023-12-11 176.65 176.65 174.57 175.13 8.9M
2023-12-08 177.96 177.96 175.95 176.32 8.1M
2023-12-07 177.69 178.41 176.37 178.05 9.7M
2023-12-06 176.10 179.65 176.10 177.63 10.1M
2023-12-05 175.56 177.15 175.06 175.91 9.2M
2023-12-04 174.10 175.99 173.26 175.60 9.9M
2023-12-01 169.40 174.52 169.40 174.12 11.0M
2023-11-30 167.32 169.73 166.96 169.39 10.9M
2023-11-29 168.56 169.20 167.12 167.19 5.9M
2023-11-28 169.17 169.34 168.00 168.47 6.7M
2023-11-27 169.65 169.97 169.06 169.33 7.6M
2023-11-24 169.76 170.22 169.04 169.55 2.6M
2023-11-23 169.61 170.23 169.27 169.46 1.4M
2023-11-22 169.81 170.53 169.54 169.70 4.7M
2023-11-21 170.95 171.15 169.51 169.65 5.0M
2023-11-20 171.08 171.37 169.73 170.96 4.4M
2023-11-17 170.60 171.39 170.43 171.03 5.1M
2023-11-16 170.34 170.90 169.86 170.41 5.1M
2023-11-15 170.04 170.82 169.67 170.31 6.3M
2023-11-14 168.61 171.13 168.61 169.89 6.5M
2023-11-13 168.24 169.08 167.39 167.58 4.4M
2023-11-10 167.97 169.60 167.80 168.40 6.3M
2023-11-09 166.68 170.11 166.68 167.91 5.7M
2023-11-08 167.10 167.72 165.60 166.47 5.1M
2023-11-07 168.28 168.75 166.92 167.18 6.3M
2023-11-06 169.07 170.08 168.08 168.32 5.3M
2023-11-03 166.43 169.81 166.20 169.12 7.3M
2023-11-02 160.50 166.54 160.50 166.29 7.2M
2023-11-01 157.75 160.49 157.75 160.28 4.7M
2023-10-31 157.21 158.95 156.83 157.67 5.8M
2023-10-30 155.55 158.31 155.55 157.14 4.3M
2023-10-27 157.06 157.06 155.13 155.42 4.7M
2023-10-26 156.75 158.11 155.94 157.08 3.0M
2023-10-25 157.58 158.79 156.67 156.91 3.7M
2023-10-24 156.15 157.91 156.15 157.65 4.8M
2023-10-23 154.99 157.48 153.92 155.90 5.0M
2023-10-20 158.58 158.58 155.27 155.27 5.0M
2023-10-19 158.67 159.96 157.82 158.65 3.9M
2023-10-18 161.55 161.55 158.54 158.61 3.9M
2023-10-17 162.78 163.03 161.20 161.75 4.8M
2023-10-16 161.30 162.98 160.63 162.82 4.1M
2023-10-13 161.85 163.08 161.28 161.34 3.7M
2023-10-12 163.78 163.78 160.84 161.59 5.0M
2023-10-11 161.02 163.90 161.02 163.81 6.4M
2023-10-10 159.74 162.12 159.74 160.86 6.1M
2023-10-06 159.17 160.00 156.52 159.64 6.9M
2023-10-05 156.63 159.77 156.63 159.74 7.9M
2023-10-04 155.03 156.92 155.03 156.53 9.5M
2023-10-03 154.66 156.04 153.88 154.94 8.7M
2023-10-02 159.78 159.78 154.13 154.77 10.5M
2023-09-29 159.91 160.75 159.55 159.84 7.7M
2023-09-28 158.50 160.27 157.81 159.58 5.0M
2023-09-27 160.79 160.79 156.82 158.60 8.9M
2023-09-26 163.85 163.85 160.71 160.75 8.2M
2023-09-25 165.36 165.36 163.80 163.93 6.9M
2023-09-22 164.41 165.73 164.18 165.46 4.9M
2023-09-21 167.36 167.36 164.38 164.40 8.9M
2023-09-20 166.96 168.09 166.82 167.39 5.6M
2023-09-19 167.97 168.05 166.83 167.04 6.9M
2023-09-18 168.13 169.01 166.99 168.26 6.9M
2023-09-15 168.12 170.25 168.04 168.18 17.9M
2023-09-14 166.38 168.71 166.38 168.36 9.5M
2023-09-13 166.76 167.23 165.48 166.84 7.4M
2023-09-12 165.93 167.38 165.65 166.78 7.4M
2023-09-11 165.01 166.33 164.95 165.89 7.0M
2023-09-08 166.11 166.11 164.86 165.03 7.4M
2023-09-07 168.05 168.05 166.00 166.11 10.3M
2023-09-06 168.96 168.96 167.78 167.90 8.5M
2023-09-05 170.84 171.05 169.00 169.21 5.6M
2023-09-01 170.97 172.07 170.71 170.93 11.3M
2023-08-31 172.46 173.50 171.25 171.32 10.1M
2023-08-30 173.81 174.92 172.35 172.41 4.8M
2023-08-29 171.45 173.99 171.45 173.77 5.5M
2023-08-28 168.50 171.35 168.50 171.35 5.4M
2023-08-25 168.23 169.38 167.38 168.39 6.6M
2023-08-24 166.26 168.29 165.63 168.14 8.2M
2023-08-23 166.18 166.90 166.05 166.26 4.9M
2023-08-22 167.18 167.18 165.69 166.03 5.3M
2023-08-21 167.29 167.69 166.43 167.10 8.5M
2023-08-18 168.12 168.12 166.82 167.31 5.8M
2023-08-17 170.78 171.21 168.07 168.14 8.2M
2023-08-16 171.57 172.25 170.71 170.84 7.4M
2023-08-15 173.61 173.61 171.50 171.54 9.1M
2023-08-14 176.00 176.13 173.58 173.84 7.1M
2023-08-11 174.39 176.55 174.39 175.99 5.3M
2023-08-10 171.84 174.85 171.84 174.46 7.8M
2023-08-09 170.34 172.69 170.00 171.63 5.1M
2023-08-08 170.52 171.02 169.64 170.35 7.0M
2023-08-04 169.84 171.52 168.01 170.42 7.5M
2023-08-03 171.90 171.90 169.13 169.82 7.7M
2023-08-02 174.19 174.19 171.68 171.71 6.6M
2023-08-01 174.35 175.34 173.48 174.44 5.1M
2023-07-31 175.58 176.35 174.02 174.41 5.9M
2023-07-28 174.92 176.62 174.92 175.54 6.5M
2023-07-27 178.49 178.49 174.71 174.84 8.2M
2023-07-26 178.80 180.66 178.09 178.50 6.5M
2023-07-25 179.56 179.86 177.32 178.95 6.8M
2023-07-24 179.32 180.67 179.32 179.63 5.2M
2023-07-21 177.21 179.27 177.21 179.22 7.8M
2023-07-20 177.91 177.95 176.77 177.23 5.9M
2023-07-19 176.29 178.36 176.29 177.92 6.7M
2023-07-18 175.36 176.20 173.86 176.04 11.3M
2023-07-17 177.87 178.30 175.11 175.36 10.0M
2023-07-14 181.48 181.48 177.46 178.01 9.3M
2023-07-13 180.24 181.26 179.52 181.11 5.0M
2023-07-12 180.34 181.08 179.04 180.09 3.5M
2023-07-11 179.58 180.49 178.93 180.07 3.8M
2023-07-10 183.73 183.75 179.57 179.70 5.2M
2023-07-07 185.35 185.35 183.67 183.78 3.6M
2023-07-06 186.04 186.81 184.99 185.59 4.2M
2023-07-05 185.05 186.51 184.20 186.14 4.0M
2023-07-04 184.15 185.47 183.03 185.05 1.6M
2023-06-30 182.25 185.12 182.25 184.11 6.2M
2023-06-29 181.12 182.31 180.47 182.20 5.2M
2023-06-28 180.16 181.27 179.27 181.21 5.0M
2023-06-27 179.08 180.48 178.50 180.10 5.5M
2023-06-26 178.78 179.41 178.14 178.95 5.0M
2023-06-23 179.71 180.71 178.67 178.79 6.6M
2023-06-22 179.47 179.85 178.38 179.78 5.7M
2023-06-21 180.88 180.88 179.29 179.63 6.2M
2023-06-20 181.54 182.00 180.91 181.04 4.5M
2023-06-19 182.38 182.39 181.52 181.63 1.7M
2023-06-16 182.04 182.99 182.04 182.33 18.9M
2023-06-15 181.99 182.09 181.17 182.00 7.0M
2023-06-14 181.96 183.04 181.58 182.22 6.5M
2023-06-13 181.57 183.30 180.87 182.79 5.5M
2023-06-12 181.16 181.76 180.88 181.53 8.5M
2023-06-09 181.72 182.11 180.78 181.15 6.9M
2023-06-08 183.42 183.42 180.86 181.64 7.7M
2023-06-07 182.61 183.60 182.35 183.44 4.9M
2023-06-06 182.13 183.43 181.45 182.55 7.4M
2023-06-05 183.18 184.19 182.09 182.16 12.0M
2023-06-02 182.63 183.16 179.72 183.13 8.1M
2023-06-01 182.92 183.97 182.43 182.72 4.9M
2023-05-31 185.73 185.73 182.22 182.93 12.7M
2023-05-30 186.71 187.15 185.73 185.93 4.4M
2023-05-29 186.52 186.73 185.82 186.62 1.8M
2023-05-26 186.12 187.28 185.55 186.42 4.7M
2023-05-25 189.38 189.38 186.04 186.11 5.2M
2023-05-24 192.05 192.05 189.35 189.47 5.7M
2023-05-23 194.60 194.60 191.96 192.16 6.7M
2023-05-19 194.30 196.08 194.30 195.01 5.6M
2023-05-18 193.97 194.70 193.45 194.21 4.5M
2023-05-17 194.93 194.93 192.84 194.26 5.0M
2023-05-16 194.85 195.53 193.85 194.91 5.6M
2023-05-15 194.55 195.26 193.93 195.11 4.5M
2023-05-12 194.75 195.56 193.64 194.59 4.3M
2023-05-11 194.65 195.60 194.44 194.84 4.4M
2023-05-10 194.23 195.08 193.82 194.68 7.6M
2023-05-09 194.75 195.65 194.05 194.08 4.5M
2023-05-08 195.37 195.37 193.58 194.86 5.1M
2023-05-05 195.32 196.01 194.11 195.40 5.0M
2023-05-04 197.77 197.77 194.33 195.23 5.4M
2023-05-03 199.01 199.79 197.79 198.10 5.2M
2023-05-02 199.96 200.23 197.95 199.05 4.8M
2023-05-01 199.65 200.76 199.65 200.02 6.5M
2023-04-28 199.42 199.90 198.91 199.67 6.3M
2023-04-27 197.85 199.90 197.85 199.52 5.0M
2023-04-26 196.65 199.20 196.65 197.67 6.9M
2023-04-25 196.78 197.18 195.75 196.31 9.4M
2023-04-24 197.35 197.63 195.86 196.88 4.5M
2023-04-21 196.65 197.92 196.57 197.50 4.6M
2023-04-20 196.55 197.42 196.24 196.59 4.5M
2023-04-19 196.47 197.48 196.30 196.90 4.2M
2023-04-18 195.93 196.58 195.89 196.57 5.9M
2023-04-17 195.99 196.37 195.54 195.94 4.1M
2023-04-14 196.59 196.87 195.59 195.94 3.3M
2023-04-13 195.91 196.76 195.53 196.65 5.1M
2023-04-12 196.09 196.93 195.84 195.92 4.3M
2023-04-11 196.60 197.50 195.94 195.95 5.8M
2023-04-10 194.15 196.76 193.61 196.56 5.8M
2023-04-06 195.15 196.46 194.01 194.63 6.4M
2023-04-05 192.92 195.25 192.80 195.14 10.3M
2023-04-04 189.11 192.84 189.10 192.84 14.2M
2023-04-03 189.26 189.67 187.28 189.01 11.9M
2023-03-31 191.28 192.75 188.98 189.32 17.5M
2023-03-30 188.35 190.09 188.35 190.09 6.4M
2023-03-29 188.67 189.00 188.01 188.36 5.7M
2023-03-28 188.09 188.84 187.74 188.43 6.1M
2023-03-27 188.48 188.58 187.41 188.11 7.5M
2023-03-24 187.69 188.48 187.43 188.48 6.7M
2023-03-23 186.97 188.28 186.84 187.76 6.4M
2023-03-22 187.83 188.14 186.97 186.99 5.8M
2023-03-21 188.41 188.94 187.52 187.85 6.4M
2023-03-20 186.06 188.79 186.06 188.40 9.4M
2023-03-17 185.60 186.32 185.02 185.99 17.5M
2023-03-16 185.20 185.70 183.23 185.70 12.3M
2023-03-15 184.93 185.54 183.08 185.30 13.3M
2023-03-14 184.32 185.66 184.19 185.38 11.8M
2023-03-13 185.50 185.96 184.10 185.10 11.3M
2023-03-10 185.71 186.33 184.45 185.61 15.2M
2023-03-09 189.26 189.26 185.61 185.73 11.1M
2023-03-08 189.43 190.36 188.91 189.24 9.7M
2023-03-07 190.61 190.68 189.21 189.45 7.6M
2023-03-06 190.22 191.38 190.16 190.43 5.0M
2023-03-03 188.99 190.60 188.96 190.17 7.2M
2023-03-02 189.75 190.31 188.45 188.84 7.2M
2023-03-01 190.73 191.68 189.50 189.77 7.3M
2023-02-28 190.41 191.00 189.77 190.64 10.5M
2023-02-27 191.12 191.98 190.40 190.46 6.1M
2023-02-24 191.30 191.30 189.90 191.10 8.3M
2023-02-23 192.31 192.31 190.53 191.36 7.9M
2023-02-22 192.39 192.91 191.85 192.17 9.1M
2023-02-21 193.44 193.61 191.51 192.31 9.0M
2023-02-17 191.69 193.65 191.55 193.54 7.9M
2023-02-16 190.99 191.23 189.63 190.62 1.9M
2023-02-15 191.06 191.67 190.83 191.03 8.5M
2023-02-14 191.22 191.85 190.43 191.58 8.1M
2023-02-13 190.59 191.70 190.30 191.10 8.2M
2023-02-10 190.38 191.86 189.56 190.58 10.3M
2023-02-09 192.24 192.46 189.94 190.50 15.6M
2023-02-08 192.61 193.29 192.25 193.17 6.5M
2023-02-07 194.39 194.39 192.36 192.45 10.5M
2023-02-06 194.01 194.88 193.74 194.46 7.1M
2023-02-03 193.49 194.47 193.15 194.37 7.9M
2023-02-02 196.09 196.09 193.15 193.51 10.9M
2023-02-01 194.29 195.52 194.03 195.42 9.0M
2023-01-31 194.08 194.89 192.86 194.49 11.2M
2023-01-30 193.90 194.81 193.87 194.08 10.2M
2023-01-27 194.54 194.98 193.58 193.73 8.3M
2023-01-26 195.09 195.39 194.50 194.91 9.9M
2023-01-25 194.78 195.47 194.70 194.98 14.9M
2023-01-24 191.76 195.48 191.76 194.70 13.9M
2023-01-23 192.80 192.80 191.70 192.05 5.8M
2023-01-20 191.64 193.20 191.00 193.08 9.4M
2023-01-19 192.53 193.02 191.36 191.53 7.2M
2023-01-18 193.80 194.18 192.13 192.95 6.5M
2023-01-17 192.96 194.98 192.96 193.68 7.0M
2023-01-16 192.19 193.14 191.33 192.92 4.8M
2023-01-13 191.55 192.72 191.17 192.31 10.6M
2023-01-12 190.37 191.99 189.78 191.81 7.8M
2023-01-11 189.65 190.17 188.90 190.08 9.0M
2023-01-10 189.44 189.56 188.65 189.24 6.5M
2023-01-09 189.76 190.19 189.05 189.43 5.5M
2023-01-06 188.71 189.89 188.54 189.76 6.7M
2023-01-05 188.44 188.63 187.38 188.22 7.2M
2023-01-04 186.82 189.07 186.57 188.35 8.2M
2023-01-03 186.07 187.20 185.03 187.12 13.1M