S&P/TSX Capped Industrials

GSPTTIN
🏛️ canada →
470.10
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
2021-12-31 380.62 381.85 379.28 380.93 8.9M
2021-12-30 383.88 384.91 380.97 381.06 9.6M
2021-12-29 384.54 385.25 383.11 383.52 16.9M
2021-12-24 381.04 382.70 381.04 381.75 4.0M
2021-12-23 380.81 383.49 380.41 380.47 21.5M
2021-12-22 376.92 380.39 376.04 379.87 16.6M
2021-12-21 376.71 378.35 373.69 378.00 19.2M
2021-12-20 377.15 377.15 372.85 374.19 23.6M
2021-12-17 383.02 387.19 381.26 383.79 43.2M
2021-12-16 386.87 389.66 383.89 384.40 19.7M
2021-12-15 383.54 387.08 383.34 386.61 25.8M
2021-12-14 379.84 384.56 379.84 383.00 17.1M
2021-12-13 386.68 386.68 378.73 381.44 55.1M
2021-12-10 388.05 389.01 384.91 386.79 15.9M
2021-12-09 387.38 388.04 386.06 386.25 14.5M
2021-12-08 391.71 391.71 386.42 387.85 18.7M
2021-12-07 391.57 394.04 390.47 391.92 20.2M
2021-12-06 383.67 388.95 383.48 388.19 20.8M
2021-12-03 386.67 386.67 379.91 382.39 23.1M
2021-12-02 378.88 387.49 378.88 386.32 25.3M
2021-12-01 385.27 387.74 378.67 378.85 31.1M
2021-11-30 388.48 389.29 381.85 382.16 39.6M
2021-11-29 391.47 393.33 390.71 390.93 23.0M
2021-11-26 393.79 393.79 388.51 388.98 27.5M
2021-11-25 397.36 398.85 397.36 397.91 6.5M
2021-11-24 396.53 397.56 393.73 397.44 15.6M
2021-11-23 395.34 398.25 395.08 396.73 14.5M
2021-11-22 398.67 399.33 395.50 395.55 16.5M
2021-11-19 396.63 398.19 394.92 397.52 15.3M
2021-11-18 395.49 398.24 394.41 397.36 19.5M
2021-11-17 399.65 399.65 395.54 396.06 34.8M
2021-11-16 398.34 401.30 398.21 399.71 16.8M
2021-11-15 401.24 401.24 397.30 397.58 18.6M
2021-11-12 401.81 402.84 400.14 400.99 17.8M
2021-11-11 401.89 402.54 400.48 400.99 16.2M
2021-11-10 400.00 401.77 398.31 400.76 20.4M
2021-11-09 402.18 402.75 400.56 401.84 21.3M
2021-11-08 402.00 403.19 400.85 402.24 19.9M
2021-11-05 399.69 402.33 399.69 400.83 23.0M
2021-11-04 397.25 399.21 396.01 398.74 16.7M
2021-11-03 398.01 399.14 395.02 396.18 18.6M
2021-11-02 397.15 398.16 395.79 397.26 20.0M
2021-11-01 397.15 398.30 394.48 395.95 21.7M
2021-10-29 394.50 397.38 393.50 395.89 21.9M
2021-10-28 392.97 396.62 392.74 395.57 22.8M
2021-10-27 394.25 396.32 390.39 391.11 16.9M
2021-10-26 396.46 396.97 394.51 394.62 14.1M
2021-10-25 397.56 399.22 395.43 395.53 18.1M
2021-10-22 393.59 398.35 392.94 397.45 20.1M
2021-10-21 388.58 394.02 388.58 393.45 17.3M
2021-10-20 382.10 389.70 382.10 388.71 16.4M
2021-10-19 382.58 383.19 380.57 382.58 15.4M
2021-10-18 377.85 381.64 376.62 381.64 13.3M
2021-10-15 378.33 379.26 376.62 378.85 17.7M
2021-10-14 374.24 376.99 374.24 376.70 15.7M
2021-10-13 368.70 372.64 367.91 372.41 17.3M
2021-10-12 367.69 368.07 366.01 367.62 22.2M
2021-10-08 368.34 369.57 367.43 367.86 16.1M
2021-10-07 368.83 370.52 368.31 368.31 18.5M
2021-10-06 363.28 366.59 361.81 366.58 28.0M
2021-10-05 363.02 366.13 362.67 365.44 20.4M
2021-10-04 365.94 366.82 360.20 362.50 24.0M
2021-10-01 365.28 367.59 362.07 367.24 25.9M
2021-09-30 368.75 370.54 363.72 364.10 26.1M
2021-09-29 368.22 369.91 367.48 367.52 18.1M
2021-09-28 370.13 370.13 364.68 366.85 22.2M
2021-09-27 370.56 372.56 368.94 371.02 23.6M
2021-09-24 368.73 371.80 368.54 370.41 17.2M
2021-09-23 371.08 372.20 370.43 370.98 34.1M
2021-09-22 371.52 372.26 370.17 370.59 17.2M
2021-09-21 370.05 372.39 368.41 369.82 15.2M
2021-09-20 374.52 374.52 365.79 368.57 25.3M
2021-09-17 375.03 377.48 374.30 375.28 37.7M
2021-09-16 376.91 378.09 374.26 374.38 11.2M
2021-09-15 376.94 379.72 376.30 376.30 16.2M
2021-09-14 376.79 377.06 374.11 374.40 12.4M
2021-09-13 381.34 382.26 376.14 377.01 15.5M
2021-09-10 380.66 381.74 379.87 379.94 11.3M
2021-09-09 384.90 384.90 379.97 380.95 13.9M
2021-09-08 383.44 386.15 381.23 385.25 14.3M
2021-09-07 387.42 389.83 384.29 384.51 14.2M
2021-09-03 387.27 389.73 386.50 387.17 12.6M
2021-09-02 383.86 388.00 383.86 387.72 12.0M
2021-09-01 375.30 384.37 375.30 383.64 17.6M
2021-08-31 372.32 378.84 372.32 375.25 23.8M
2021-08-30 370.94 371.87 368.90 370.95 9.9M
2021-08-27 369.85 371.95 369.85 371.09 8.9M
2021-08-26 367.44 369.60 367.16 369.31 7.4M
2021-08-25 366.85 368.37 366.30 367.60 9.4M
2021-08-24 367.03 367.67 366.52 366.97 9.8M
2021-08-23 367.20 368.65 366.88 367.58 10.7M
2021-08-20 366.80 368.21 365.96 367.64 7.9M
2021-08-19 361.28 366.73 361.28 366.31 9.7M
2021-08-18 363.04 365.50 362.01 362.93 10.8M
2021-08-17 364.35 364.35 361.06 363.18 10.8M
2021-08-16 364.54 364.83 362.55 364.46 8.5M
2021-08-13 366.95 366.95 364.10 364.87 8.1M
2021-08-12 366.32 366.57 365.25 366.34 11.0M
2021-08-11 364.63 366.80 363.26 366.56 11.2M
2021-08-10 364.52 366.15 362.92 363.81 11.3M
2021-08-09 365.01 365.82 364.05 364.66 9.7M
2021-08-06 365.15 367.61 364.54 364.90 12.9M
2021-08-05 363.46 364.66 362.22 364.37 12.0M
2021-08-04 362.80 364.35 362.26 362.79 9.5M
2021-08-03 363.19 364.28 362.42 363.14 11.2M
2021-07-30 358.90 363.10 358.75 362.96 10.6M
2021-07-29 358.94 361.54 358.67 359.65 9.4M
2021-07-28 359.26 359.76 357.28 357.78 8.9M
2021-07-27 356.99 359.48 356.60 359.17 9.1M
2021-07-26 358.16 358.19 354.88 356.64 19.6M
2021-07-23 357.25 359.90 356.83 359.08 13.8M
2021-07-22 354.90 357.18 354.81 355.87 9.3M
2021-07-21 352.63 356.16 352.19 354.58 9.7M
2021-07-20 348.39 353.24 347.63 352.25 12.6M
2021-07-19 350.24 350.24 344.78 347.29 14.2M
2021-07-16 352.88 353.25 350.48 351.51 9.5M
2021-07-15 350.10 353.74 349.08 352.57 9.1M
2021-07-14 351.02 351.97 350.60 350.75 9.9M
2021-07-13 352.68 353.54 350.76 351.23 9.6M
2021-07-12 356.00 356.00 351.81 352.73 9.1M
2021-07-09 353.42 355.92 353.20 355.69 9.4M
2021-07-08 354.35 356.65 350.87 351.87 15.4M
2021-07-07 353.44 359.12 353.40 357.57 11.7M
2021-07-06 354.52 354.68 351.21 353.90 11.7M
2021-07-05 354.39 354.82 352.93 353.90 5.2M
2021-07-02 353.99 355.36 353.07 354.18 9.6M
2021-06-30 353.72 354.06 351.78 352.93 13.7M
2021-06-29 352.08 354.42 350.86 354.04 10.7M
2021-06-28 353.78 353.78 349.60 351.00 10.8M
2021-06-25 352.03 353.01 351.42 352.54 11.4M
2021-06-24 351.86 352.59 350.77 351.77 11.2M
2021-06-23 350.78 351.64 348.57 350.60 11.7M
2021-06-22 350.90 352.84 350.32 351.08 9.6M
2021-06-21 349.22 352.00 348.37 350.48 10.0M
2021-06-18 349.64 351.13 348.33 348.33 32.1M
2021-06-17 354.51 355.03 351.40 352.07 11.1M
2021-06-16 356.15 357.09 353.39 353.58 11.7M
2021-06-15 357.49 358.99 356.09 356.44 10.8M
2021-06-14 356.37 356.76 355.16 356.73 11.3M
2021-06-11 354.25 357.72 354.25 356.11 13.8M
2021-06-10 353.43 354.88 352.36 353.44 10.9M
2021-06-09 353.80 354.10 352.04 352.80 13.6M
2021-06-08 351.25 354.39 351.13 353.97 17.2M
2021-06-07 353.85 354.37 350.30 350.54 13.1M
2021-06-04 354.48 354.84 353.21 353.71 8.7M
2021-06-03 352.51 354.94 352.51 353.48 11.7M
2021-06-02 355.54 355.54 352.67 352.88 13.8M
2021-06-01 355.06 356.41 354.62 355.24 14.2M
2021-05-31 356.36 356.39 352.00 352.00 5.9M
2021-05-28 353.56 356.33 353.56 354.98 14.1M
2021-05-27 352.28 353.72 351.93 352.61 31.2M
2021-05-26 348.64 351.65 348.49 351.29 16.3M
2021-05-25 345.63 348.95 345.63 347.68 15.8M
2021-05-21 347.87 348.30 345.76 345.78 13.2M
2021-05-20 345.51 347.98 345.30 346.77 13.4M
2021-05-19 342.31 344.62 338.83 344.33 15.4M
2021-05-18 345.09 345.95 342.49 344.29 12.8M
2021-05-17 347.22 347.87 343.55 345.16 14.4M
2021-05-14 348.93 349.73 346.23 348.18 19.0M
2021-05-13 344.48 349.42 344.48 348.30 12.2M
2021-05-12 347.54 347.54 343.47 343.94 12.7M
2021-05-11 349.49 349.79 347.13 348.60 14.6M
2021-05-10 353.66 355.15 352.00 352.06 14.8M
2021-05-07 349.79 353.40 348.86 353.23 11.7M
2021-05-06 350.16 350.41 347.59 348.80 13.8M
2021-05-05 348.75 351.93 347.85 350.66 13.0M
2021-05-04 347.57 348.11 345.43 347.26 13.0M
2021-05-03 347.33 349.46 347.33 347.52 9.4M
2021-04-30 346.66 347.64 345.84 346.32 11.6M
2021-04-29 349.41 350.15 347.25 347.33 9.9M
2021-04-28 349.19 349.51 347.51 348.22 10.9M
2021-04-27 349.07 349.85 346.67 348.58 9.7M
2021-04-26 349.08 349.08 346.42 348.03 10.7M
2021-04-23 347.68 350.01 346.81 348.44 11.2M
2021-04-22 345.80 348.94 344.96 347.49 13.5M
2021-04-21 346.10 348.95 344.92 345.24 12.7M
2021-04-20 345.75 347.68 343.83 345.59 18.2M
2021-04-19 355.17 355.79 352.39 352.74 11.8M
2021-04-16 354.66 355.44 353.27 355.29 24.8M
2021-04-15 354.13 355.26 353.71 354.26 14.2M
2021-04-14 354.98 356.38 352.62 352.94 11.9M
2021-04-13 356.36 356.36 352.54 354.04 18.2M
2021-04-12 356.00 357.20 355.00 356.40 12.3M
2021-04-09 355.44 356.99 354.43 356.68 10.5M
2021-04-08 356.15 356.39 353.82 355.33 11.9M
2021-04-07 356.53 356.63 355.11 356.09 10.6M
2021-04-06 356.97 357.24 355.06 355.23 10.1M
2021-04-05 355.35 357.56 355.35 356.02 11.3M
2021-04-01 351.61 355.03 350.37 354.63 11.1M
2021-03-31 349.42 351.19 348.12 350.18 13.6M
2021-03-30 346.00 348.69 344.92 348.10 10.6M
2021-03-29 345.32 347.32 343.96 346.02 13.4M
2021-03-26 343.85 345.76 341.22 345.55 11.1M
2021-03-25 340.75 343.54 338.31 342.59 11.1M
2021-03-24 341.04 343.88 341.04 342.15 12.8M
2021-03-23 341.85 344.07 339.54 340.27 14.2M
2021-03-22 347.45 347.84 340.68 341.18 11.7M
2021-03-19 349.34 349.44 345.67 347.93 27.2M
2021-03-18 346.73 351.32 346.26 349.86 11.1M
2021-03-17 346.60 348.87 346.11 347.90 12.4M
2021-03-16 346.75 348.09 345.62 347.10 13.7M
2021-03-15 345.66 346.78 343.49 346.58 17.5M
2021-03-12 345.83 345.93 343.11 345.76 14.8M
2021-03-11 347.84 348.74 346.63 346.87 20.5M
2021-03-10 346.17 347.71 344.73 346.07 17.4M
2021-03-09 342.56 347.42 342.56 344.17 17.7M
2021-03-08 341.22 345.82 340.55 342.49 18.3M
2021-03-05 336.37 341.37 332.27 340.91 21.1M
2021-03-04 339.78 340.25 332.06 334.24 21.1M
2021-03-03 342.68 343.34 339.41 340.73 16.3M
2021-03-02 344.20 345.24 341.06 342.43 14.6M
2021-03-01 338.80 345.70 338.80 344.65 17.8M
2021-02-26 338.00 338.50 333.08 335.83 30.9M
2021-02-25 337.33 339.76 336.17 336.91 16.1M
2021-02-24 335.16 338.79 333.45 337.92 18.3M
2021-02-23 332.71 336.23 330.34 335.27 16.5M
2021-02-22 336.56 336.56 332.94 333.04 17.1M
2021-02-19 334.63 337.52 333.30 337.26 14.2M
2021-02-18 333.91 334.53 331.71 333.86 12.7M
2021-02-17 336.61 337.08 334.00 336.24 14.9M
2021-02-16 341.34 342.69 338.34 338.70 16.2M
2021-02-12 336.31 340.92 335.96 340.82 16.0M
2021-02-11 335.14 337.55 334.06 336.16 14.7M
2021-02-10 338.23 338.40 333.48 334.32 15.5M
2021-02-09 336.84 338.38 335.44 337.44 16.9M
2021-02-08 337.34 337.92 335.99 336.62 13.4M
2021-02-05 335.14 336.86 334.87 335.94 9.2M
2021-02-04 333.87 335.01 332.76 334.19 14.3M
2021-02-03 335.70 335.86 332.25 333.04 12.1M
2021-02-02 328.71 335.73 328.71 335.26 15.3M
2021-02-01 322.33 327.52 322.19 326.97 13.6M
2021-01-29 326.52 326.52 320.30 320.77 20.6M
2021-01-28 324.68 330.30 322.80 328.06 14.4M
2021-01-27 328.70 328.70 320.25 320.71 17.3M
2021-01-26 334.85 335.13 330.24 330.61 13.9M
2021-01-25 328.61 333.00 327.94 332.65 18.0M
2021-01-22 329.41 330.83 328.58 328.74 9.8M
2021-01-21 333.76 333.76 329.90 329.93 14.0M
2021-01-20 334.38 334.38 331.36 333.50 11.3M
2021-01-19 337.13 338.17 334.23 334.30 12.2M
2021-01-18 334.88 336.21 334.88 335.29 6.0M
2021-01-15 334.14 335.25 332.48 334.46 15.6M
2021-01-14 339.17 339.46 335.03 335.38 16.3M
2021-01-13 342.01 342.35 338.78 339.76 12.6M
2021-01-12 340.25 341.03 338.55 340.16 13.8M
2021-01-11 342.22 344.66 339.56 339.66 11.7M
2021-01-08 340.08 343.76 339.89 343.43 13.2M
2021-01-07 333.59 338.69 333.43 338.50 16.1M
2021-01-06 329.01 335.90 328.96 332.63 14.2M
2021-01-05 325.03 329.18 324.82 328.91 11.4M
2021-01-04 329.90 330.05 324.20 326.07 11.2M