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
2022-12-30 382.02 383.18 379.81 381.42 6.9M
2022-12-29 381.54 385.32 381.34 384.20 8.5M
2022-12-28 382.60 384.82 380.58 380.75 9.5M
2022-12-23 382.07 384.22 380.86 384.08 6.1M
2022-12-22 384.73 385.79 380.59 382.86 8.7M
2022-12-21 384.37 387.99 384.37 386.77 8.6M
2022-12-20 382.46 383.57 380.74 382.03 12.2M
2022-12-19 390.66 391.49 383.22 383.35 10.2M
2022-12-16 392.52 392.67 389.23 390.79 29.0M
2022-12-15 397.91 397.91 391.94 394.17 12.2M
2022-12-14 403.23 405.99 400.16 400.54 12.0M
2022-12-13 408.78 408.78 401.99 403.42 12.3M
2022-12-12 400.05 403.42 399.24 403.27 19.2M
2022-12-09 401.70 402.43 399.34 399.43 10.0M
2022-12-08 399.51 403.45 398.98 401.13 10.1M
2022-12-07 398.11 402.76 398.11 399.18 11.1M
2022-12-06 404.16 404.45 398.24 399.24 10.7M
2022-12-05 406.02 406.02 401.80 403.47 11.3M
2022-12-02 404.65 408.13 402.83 406.81 10.5M
2022-12-01 406.33 408.19 404.25 406.61 9.8M
2022-11-30 399.53 405.51 398.46 405.33 19.6M
2022-11-29 403.00 403.00 397.91 399.46 9.4M
2022-11-28 399.29 403.28 399.29 400.44 11.9M
2022-11-25 399.12 402.75 398.85 399.71 6.1M
2022-11-24 398.94 400.60 398.62 398.62 3.2M
2022-11-23 396.95 399.68 396.95 397.92 9.1M
2022-11-22 394.95 397.68 394.95 396.20 8.4M
2022-11-21 390.55 394.26 389.60 394.15 10.5M
2022-11-18 389.73 391.54 389.00 391.02 9.2M
2022-11-17 385.00 389.17 384.78 386.68 11.1M
2022-11-16 380.81 387.37 380.72 386.59 11.7M
2022-11-15 385.24 385.63 379.02 381.41 11.8M
2022-11-14 383.65 385.53 381.58 381.66 12.5M
2022-11-11 389.02 390.31 380.91 383.29 15.6M
2022-11-10 387.14 390.10 386.06 387.59 16.7M
2022-11-09 382.53 383.16 378.91 379.00 11.2M
2022-11-08 384.33 386.32 380.65 384.01 11.7M
2022-11-07 379.17 383.35 379.10 383.14 12.1M
2022-11-04 381.31 383.21 377.48 379.54 11.0M
2022-11-03 374.38 381.43 374.38 379.29 11.4M
2022-11-02 378.11 383.43 374.97 375.11 13.5M
2022-11-01 385.47 385.47 378.29 379.66 9.4M
2022-10-31 380.15 383.80 377.89 381.27 13.8M
2022-10-28 377.27 381.90 377.27 380.92 12.7M
2022-10-27 379.83 381.78 377.00 377.51 12.9M
2022-10-26 371.69 381.48 371.69 377.48 12.5M
2022-10-25 368.49 373.23 368.49 372.69 10.9M
2022-10-24 367.74 370.17 365.47 369.33 11.5M
2022-10-21 360.07 366.31 358.66 365.46 14.5M
2022-10-20 365.98 366.70 359.34 360.25 10.2M
2022-10-19 367.78 369.07 366.32 368.14 10.3M
2022-10-18 367.98 370.27 366.92 369.02 10.2M
2022-10-17 356.52 363.61 356.45 362.49 10.4M
2022-10-14 363.02 364.01 353.79 354.06 8.7M
2022-10-13 349.67 361.69 347.53 360.43 11.7M
2022-10-12 356.42 357.65 353.92 354.03 9.7M
2022-10-11 356.64 359.60 354.06 356.10 11.5M
2022-10-07 364.40 364.65 357.17 358.86 10.3M
2022-10-06 371.85 371.85 365.11 367.68 10.7M
2022-10-05 373.63 375.16 371.87 372.38 10.0M
2022-10-04 371.39 376.42 371.39 375.68 13.1M
2022-10-03 357.72 368.12 356.41 366.16 10.8M
2022-09-30 360.39 361.54 356.26 356.40 11.5M
2022-09-29 361.28 361.28 356.81 359.87 12.9M
2022-09-28 358.70 364.55 355.20 363.30 10.0M
2022-09-27 363.26 364.26 358.09 358.45 11.6M
2022-09-26 360.31 365.22 360.31 361.10 10.3M
2022-09-23 363.65 363.65 359.61 361.61 13.7M
2022-09-22 370.53 370.66 365.01 366.60 10.6M
2022-09-21 375.66 376.26 370.91 370.91 10.7M
2022-09-20 377.20 377.20 371.67 374.57 9.3M
2022-09-19 371.54 377.38 371.44 377.00 10.5M
2022-09-16 376.01 376.01 371.75 373.59 30.7M
2022-09-15 383.17 385.90 379.57 380.64 13.3M
2022-09-14 384.57 384.61 381.78 383.12 10.9M
2022-09-13 384.66 388.48 383.63 384.43 11.1M
2022-09-12 388.28 391.03 388.26 389.21 10.1M
2022-09-09 380.93 385.18 380.68 384.95 10.9M
2022-09-08 374.62 380.27 374.00 378.91 10.6M
2022-09-07 369.32 376.14 369.32 375.91 11.0M
2022-09-06 371.17 372.40 368.31 369.61 9.8M
2022-09-02 373.29 374.90 369.65 370.79 9.8M
2022-09-01 370.80 371.65 367.99 371.04 12.5M
2022-08-31 374.37 376.13 373.01 373.63 13.7M
2022-08-30 381.32 381.72 373.16 373.83 9.6M
2022-08-29 381.10 382.42 379.21 380.45 8.1M
2022-08-26 390.21 390.47 383.14 383.45 9.6M
2022-08-25 388.02 390.23 386.44 389.80 9.5M
2022-08-24 385.06 387.26 384.76 386.47 8.6M
2022-08-23 385.68 386.70 383.45 384.66 9.4M
2022-08-22 386.77 387.83 386.16 387.32 9.8M
2022-08-19 391.35 392.30 390.40 390.99 10.3M
2022-08-18 393.44 394.62 392.22 392.34 9.0M
2022-08-17 391.92 394.09 391.63 393.41 12.0M
2022-08-16 390.79 393.75 390.79 393.20 12.0M
2022-08-15 390.02 392.97 389.75 391.40 11.2M
2022-08-12 386.21 389.69 385.98 389.37 9.2M
2022-08-11 389.23 389.94 384.08 384.83 14.5M
2022-08-10 387.11 388.15 385.12 388.02 15.4M
2022-08-09 385.39 386.63 383.68 384.03 9.6M
2022-08-08 387.96 389.49 386.30 386.30 12.1M
2022-08-05 383.64 387.41 382.32 387.35 10.7M
2022-08-04 379.30 384.95 379.03 384.95 11.7M
2022-08-03 376.81 379.65 375.48 378.20 11.1M
2022-08-02 375.25 378.47 374.07 375.12 12.6M
2022-07-29 372.82 379.49 372.82 378.29 15.7M
2022-07-28 366.78 372.31 366.30 372.10 11.9M
2022-07-27 362.40 368.16 362.40 367.01 11.5M
2022-07-26 359.61 360.14 357.10 358.76 8.5M
2022-07-25 358.79 361.00 357.84 360.45 7.6M
2022-07-22 359.84 361.36 357.86 358.86 10.1M
2022-07-21 354.75 359.40 354.75 359.27 10.1M
2022-07-20 355.93 356.30 354.10 354.67 9.9M
2022-07-19 349.95 356.24 349.73 355.90 11.7M
2022-07-18 348.91 350.73 346.90 347.82 10.6M
2022-07-15 347.67 349.14 345.80 347.02 11.0M
2022-07-14 342.22 346.81 341.89 345.29 13.8M
2022-07-13 343.01 344.87 339.08 342.23 12.3M
2022-07-12 348.87 349.64 344.71 346.05 14.2M
2022-07-11 349.85 351.06 347.74 348.74 12.5M
2022-07-08 350.65 351.54 348.57 351.04 9.8M
2022-07-07 348.60 352.33 345.54 351.90 12.7M
2022-07-06 347.68 351.06 346.97 350.08 12.3M
2022-07-05 344.82 347.70 342.25 347.70 14.1M
2022-07-04 344.71 347.30 344.44 345.97 5.6M
2022-06-30 340.07 342.98 336.92 342.90 18.2M
2022-06-29 341.96 344.36 339.14 344.18 11.2M
2022-06-28 346.13 348.79 340.20 340.83 12.8M
2022-06-27 346.74 347.43 342.97 345.08 13.2M
2022-06-24 337.41 345.49 337.41 345.27 12.8M
2022-06-23 339.09 340.68 337.13 337.47 13.0M
2022-06-22 333.38 339.53 332.86 337.63 14.9M
2022-06-21 335.90 339.23 335.90 336.23 14.5M
2022-06-20 333.01 336.02 332.64 335.98 6.4M
2022-06-17 330.72 334.30 329.27 332.38 34.5M
2022-06-16 331.87 333.80 328.02 329.10 18.2M
2022-06-15 337.71 340.16 334.79 337.29 15.0M
2022-06-14 339.24 339.58 333.11 335.11 17.6M
2022-06-13 335.94 338.19 331.46 334.92 17.7M
2022-06-10 345.91 345.91 339.85 340.35 20.1M
2022-06-09 350.51 352.68 348.23 348.34 13.8M
2022-06-08 354.97 354.97 350.11 351.18 16.1M
2022-06-07 355.12 357.39 352.98 357.33 12.9M
2022-06-06 358.61 359.64 356.71 357.11 13.8M
2022-06-03 358.42 358.42 355.15 356.40 12.1M
2022-06-02 351.72 360.81 351.72 360.54 16.2M
2022-06-01 349.77 352.93 348.76 351.28 17.5M
2022-05-31 347.71 351.15 345.29 347.77 54.8M
2022-05-30 352.86 352.86 348.70 350.82 8.7M
2022-05-27 346.93 351.10 346.65 349.93 13.8M
2022-05-26 341.61 345.98 341.61 345.31 17.1M
2022-05-25 340.11 340.84 336.74 339.31 15.8M
2022-05-24 343.92 343.92 339.25 340.03 17.8M
2022-05-20 343.20 343.98 338.07 341.96 18.1M
2022-05-19 339.85 344.71 337.75 340.74 17.5M
2022-05-18 350.36 350.36 342.94 343.78 16.4M
2022-05-17 349.02 351.60 348.58 351.34 19.9M
2022-05-16 343.25 346.75 342.13 344.52 18.9M
2022-05-13 342.30 345.89 340.01 343.43 23.0M
2022-05-12 338.50 341.81 336.56 339.68 24.3M
2022-05-11 340.43 346.04 339.53 340.24 23.9M
2022-05-10 346.30 348.78 338.07 341.22 24.7M
2022-05-09 351.57 351.57 342.26 342.79 23.9M
2022-05-06 354.31 354.77 348.88 353.91 21.9M
2022-05-05 363.52 363.52 353.62 355.21 23.9M
2022-05-04 359.34 365.19 358.59 364.88 25.8M
2022-05-03 360.07 362.36 358.61 359.31 19.6M
2022-05-02 363.68 364.90 356.63 359.98 17.1M
2022-04-29 371.20 371.20 362.64 362.78 19.3M
2022-04-28 368.12 375.01 364.14 373.17 17.8M
2022-04-27 365.62 369.62 360.98 367.38 19.5M
2022-04-26 372.33 373.06 366.19 366.21 25.5M
2022-04-25 369.70 372.98 367.12 372.40 17.5M
2022-04-22 378.94 379.82 370.93 370.93 20.1M
2022-04-21 383.97 386.28 378.74 379.70 17.9M
2022-04-20 381.51 382.29 380.18 381.69 14.3M
2022-04-19 376.45 381.74 376.45 381.58 15.7M
2022-04-18 378.11 378.81 375.11 375.92 11.5M
2022-04-14 377.90 379.64 376.92 378.18 11.8M
2022-04-13 374.57 377.89 374.50 376.22 14.0M
2022-04-12 376.06 377.92 372.11 372.60 13.0M
2022-04-11 374.75 375.68 372.51 374.80 12.9M
2022-04-08 377.79 378.23 372.90 375.12 13.8M
2022-04-07 378.14 379.90 374.67 379.66 15.1M
2022-04-06 380.02 380.02 374.66 378.64 16.9M
2022-04-05 385.07 389.44 381.54 381.62 16.0M
2022-04-04 383.09 385.75 381.89 385.55 16.1M
2022-04-01 394.95 394.95 381.84 382.77 16.1M
2022-03-31 398.27 400.08 394.10 394.10 18.2M
2022-03-30 394.43 397.52 393.94 397.16 12.9M
2022-03-29 396.44 396.44 392.26 396.03 18.3M
2022-03-28 391.60 394.16 390.94 393.66 13.8M
2022-03-25 391.71 392.43 388.51 390.93 14.4M
2022-03-24 391.42 392.22 388.56 390.89 17.5M
2022-03-23 391.89 394.32 390.82 391.20 18.4M
2022-03-22 391.78 394.45 391.50 392.51 18.3M
2022-03-21 388.47 390.41 387.44 390.34 17.9M
2022-03-18 384.07 389.93 383.80 389.25 41.3M
2022-03-17 381.98 385.02 379.86 385.02 18.2M
2022-03-16 376.88 382.76 376.88 382.53 30.2M
2022-03-15 377.66 377.97 372.88 375.55 20.6M
2022-03-14 378.44 379.87 373.89 374.55 20.1M
2022-03-11 382.72 384.13 377.78 377.95 22.8M
2022-03-10 375.35 381.46 375.32 381.19 22.1M
2022-03-09 374.34 378.99 373.48 378.33 29.7M
2022-03-08 376.82 379.92 370.52 372.20 43.9M
2022-03-07 380.48 387.14 376.81 376.92 50.2M
2022-03-04 373.84 380.71 373.27 380.57 27.8M
2022-03-03 372.21 375.06 371.66 374.04 20.6M
2022-03-02 362.08 371.76 361.97 370.99 20.4M
2022-03-01 364.36 365.22 359.80 361.05 26.0M
2022-02-28 364.50 366.75 362.65 365.19 25.3M
2022-02-25 361.69 366.60 360.99 365.73 19.7M
2022-02-24 352.43 361.00 349.08 360.80 39.8M
2022-02-23 364.31 364.73 355.89 356.27 21.9M
2022-02-22 367.12 367.57 361.97 363.56 22.8M
2022-02-18 372.29 372.76 368.00 368.01 23.8M
2022-02-17 373.90 376.33 371.67 371.73 17.5M
2022-02-16 374.26 376.46 373.44 375.35 16.4M
2022-02-15 372.17 375.86 372.17 375.51 23.1M
2022-02-14 369.51 370.12 367.26 368.94 21.0M
2022-02-11 375.03 375.38 368.17 369.89 28.0M
2022-02-10 374.70 378.45 373.00 374.92 27.5M
2022-02-09 373.19 377.40 373.18 377.15 26.6M
2022-02-08 364.93 370.09 364.83 369.56 22.2M
2022-02-07 368.20 369.18 363.68 364.17 16.1M
2022-02-04 367.65 370.28 367.42 368.58 15.9M
2022-02-03 373.26 373.26 367.24 367.49 15.4M
2022-02-02 371.42 376.78 371.42 375.25 18.7M
2022-02-01 370.39 372.33 367.66 371.81 21.6M
2022-01-31 365.75 370.24 365.42 369.86 18.5M
2022-01-28 363.39 366.62 356.91 366.62 18.4M
2022-01-27 367.48 369.74 362.69 363.84 18.5M
2022-01-26 366.50 369.51 363.79 364.60 22.8M
2022-01-25 363.19 367.88 359.36 365.33 24.1M
2022-01-24 365.12 367.44 356.96 366.95 35.4M
2022-01-21 370.36 371.21 366.48 367.17 28.9M
2022-01-20 373.89 375.62 371.22 371.34 18.1M
2022-01-19 370.93 373.85 369.54 371.27 22.6M
2022-01-18 374.45 374.49 369.38 370.62 21.8M
2022-01-17 376.68 379.63 376.68 379.02 9.5M
2022-01-14 375.66 376.49 373.54 376.22 16.8M
2022-01-13 376.85 378.25 375.57 376.86 17.1M
2022-01-12 375.50 377.26 374.19 375.86 17.0M
2022-01-11 376.74 376.74 372.48 375.30 15.9M
2022-01-10 379.12 379.12 373.86 376.62 17.0M
2022-01-07 378.95 380.55 376.97 380.20 16.9M
2022-01-06 377.60 380.57 375.60 379.24 15.7M
2022-01-05 382.88 383.91 376.94 377.05 20.1M
2022-01-04 381.82 384.86 381.82 382.83 18.9M