S&P/TSX Capped Industrials

GSPTTIN
🏛️ canada →
472.31
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
2023-12-29 421.09 422.57 420.11 422.50 5.3M
2023-12-28 421.11 421.81 419.93 420.97 5.3M
2023-12-27 418.81 422.47 418.81 421.40 6.4M
2023-12-22 417.62 420.29 417.62 419.44 6.5M
2023-12-21 413.96 417.42 413.96 416.71 8.3M
2023-12-20 415.23 418.67 412.89 412.97 9.6M
2023-12-19 412.01 416.04 412.01 416.04 9.0M
2023-12-18 410.13 412.57 410.13 411.79 8.8M
2023-12-15 413.94 413.94 408.89 409.83 29.5M
2023-12-14 413.41 415.34 412.67 414.07 15.6M
2023-12-13 408.99 412.75 406.19 412.68 12.6M
2023-12-12 405.79 409.15 405.49 409.02 11.1M
2023-12-11 403.43 405.56 402.87 405.43 10.0M
2023-12-08 405.53 407.85 404.04 404.05 8.5M
2023-12-07 405.93 407.30 404.17 405.65 10.2M
2023-12-06 404.04 407.20 404.04 405.30 11.7M
2023-12-05 405.54 406.36 403.70 403.87 10.3M
2023-12-04 405.31 407.56 404.13 405.88 13.0M
2023-12-01 397.03 405.91 396.71 405.72 10.5M
2023-11-30 394.21 397.80 393.16 397.48 21.5M
2023-11-29 391.00 393.42 390.47 393.25 11.6M
2023-11-28 391.45 393.98 389.99 390.68 9.5M
2023-11-27 396.42 396.85 391.84 391.85 10.3M
2023-11-24 397.98 398.33 396.58 397.58 4.3M
2023-11-23 396.23 398.75 396.23 398.23 2.5M
2023-11-22 396.31 398.35 395.90 396.17 7.8M
2023-11-21 399.10 399.11 395.21 396.08 7.9M
2023-11-20 400.07 400.93 398.68 400.16 7.4M
2023-11-17 401.07 402.20 399.05 400.21 7.6M
2023-11-16 398.01 400.93 398.01 400.33 8.1M
2023-11-15 398.77 400.66 397.26 397.81 11.0M
2023-11-14 395.35 399.61 395.35 398.17 12.8M
2023-11-13 392.57 393.46 390.06 392.76 7.6M
2023-11-10 392.47 393.82 389.42 392.98 9.8M
2023-11-09 394.96 397.55 391.84 392.15 8.5M
2023-11-08 391.98 394.75 391.83 393.79 7.7M
2023-11-07 392.09 392.27 389.80 391.45 10.4M
2023-11-06 394.25 395.12 391.31 392.67 9.0M
2023-11-03 389.52 393.63 389.40 393.53 10.9M
2023-11-02 385.06 390.82 385.06 388.90 10.5M
2023-11-01 382.19 384.56 380.68 383.88 8.7M
2023-10-31 380.46 382.19 378.40 380.54 11.7M
2023-10-30 375.66 380.59 375.66 379.83 11.4M
2023-10-27 374.82 376.48 373.27 374.25 9.0M
2023-10-26 379.35 382.44 374.53 374.53 10.4M
2023-10-25 375.76 384.34 375.76 379.91 8.5M
2023-10-24 381.86 381.86 377.27 377.54 9.2M
2023-10-23 381.90 384.70 380.65 380.78 8.6M
2023-10-20 382.55 383.51 380.22 382.92 13.0M
2023-10-19 385.71 386.62 382.78 383.12 10.5M
2023-10-18 391.04 391.04 385.18 385.18 11.1M
2023-10-17 392.55 395.40 391.98 393.09 8.2M
2023-10-16 391.54 396.29 391.54 393.92 8.4M
2023-10-13 395.64 396.13 390.33 391.43 8.5M
2023-10-12 397.85 398.32 391.93 394.12 7.5M
2023-10-11 396.52 397.86 395.14 397.50 8.0M
2023-10-10 395.14 398.76 394.64 395.53 9.4M
2023-10-06 390.51 394.97 388.18 393.46 7.4M
2023-10-05 391.15 393.96 390.97 392.42 8.2M
2023-10-04 389.85 392.81 389.47 391.91 7.1M
2023-10-03 388.28 391.08 387.33 389.98 7.7M
2023-10-02 393.98 395.35 388.74 389.85 8.3M
2023-09-29 397.03 398.07 394.18 394.38 10.9M
2023-09-28 391.44 397.07 391.13 395.33 9.7M
2023-09-27 395.62 396.83 388.88 391.96 9.4M
2023-09-26 399.83 400.69 394.75 394.92 10.7M
2023-09-25 398.83 403.27 398.24 401.23 7.2M
2023-09-22 399.50 400.69 398.02 399.78 7.4M
2023-09-21 406.43 407.14 399.21 399.29 11.0M
2023-09-20 408.73 410.66 408.11 408.20 8.1M
2023-09-19 412.32 412.81 406.80 407.50 7.9M
2023-09-18 414.80 415.71 412.61 413.77 8.0M
2023-09-15 415.52 416.77 413.82 415.70 23.7M
2023-09-14 410.68 415.97 410.68 415.72 12.6M
2023-09-13 405.22 408.45 404.06 408.26 9.8M
2023-09-12 404.92 406.88 403.96 405.55 6.3M
2023-09-11 403.35 406.58 402.62 405.81 6.8M
2023-09-08 404.89 406.24 402.69 403.27 8.2M
2023-09-07 407.48 409.32 405.50 406.05 10.8M
2023-09-06 412.71 414.29 407.76 407.97 9.4M
2023-09-05 415.72 415.76 412.24 413.38 7.8M
2023-09-01 412.33 415.96 410.58 415.68 9.5M
2023-08-31 413.81 414.42 409.99 410.24 20.5M
2023-08-30 412.47 414.74 412.47 413.46 7.2M
2023-08-29 408.53 411.98 407.52 411.78 7.5M
2023-08-28 409.36 411.26 408.29 408.51 6.2M
2023-08-25 406.21 409.32 405.38 408.03 6.3M
2023-08-24 409.06 409.18 404.85 405.02 7.0M
2023-08-23 406.25 409.46 406.25 408.81 6.0M
2023-08-22 406.69 407.00 405.22 405.77 5.9M
2023-08-21 408.14 408.77 405.55 406.01 6.7M
2023-08-18 406.37 409.02 405.30 408.21 7.3M
2023-08-17 410.42 410.77 406.89 407.08 7.5M
2023-08-16 408.97 411.23 408.59 410.11 8.8M
2023-08-15 414.27 414.57 409.16 409.46 9.6M
2023-08-14 416.59 418.38 415.04 416.32 9.4M
2023-08-11 413.98 417.50 413.75 416.87 10.6M
2023-08-10 418.29 419.37 412.70 414.18 11.7M
2023-08-09 413.98 416.80 413.56 416.09 10.2M
2023-08-08 413.66 414.81 409.43 412.39 13.8M
2023-08-04 411.64 415.79 411.51 412.79 10.6M
2023-08-03 410.24 412.81 409.00 412.05 12.4M
2023-08-02 414.61 416.00 411.24 411.79 10.4M
2023-08-01 414.38 418.58 414.09 416.29 9.6M
2023-07-31 416.66 416.66 414.09 415.66 11.0M
2023-07-28 414.64 419.51 414.64 416.69 8.0M
2023-07-27 416.45 416.82 411.76 412.47 11.1M
2023-07-26 411.02 417.34 410.94 415.55 11.0M
2023-07-25 412.85 415.02 412.61 412.90 11.3M
2023-07-24 412.26 413.85 411.54 412.72 7.7M
2023-07-21 410.70 414.31 409.73 412.75 12.1M
2023-07-20 409.21 411.91 408.56 409.31 9.7M
2023-07-19 406.90 409.79 406.41 409.16 11.2M
2023-07-18 405.79 407.21 405.02 407.14 11.4M
2023-07-17 407.53 407.53 405.36 405.96 9.3M
2023-07-14 405.30 408.17 405.30 407.83 12.4M
2023-07-13 403.58 406.34 401.96 404.67 10.8M
2023-07-12 401.27 405.10 399.31 402.87 9.4M
2023-07-11 401.60 402.06 398.95 400.76 8.1M
2023-07-10 402.09 403.34 401.12 401.50 7.1M
2023-07-07 405.34 405.34 401.45 401.55 8.0M
2023-07-06 408.26 408.26 404.73 406.69 10.3M
2023-07-05 411.86 412.49 408.64 409.85 8.3M
2023-07-04 412.70 413.50 411.90 412.53 3.5M
2023-06-30 408.11 413.46 408.11 412.93 10.6M
2023-06-29 404.44 407.39 402.91 407.30 9.5M
2023-06-28 403.76 405.99 401.30 405.41 11.3M
2023-06-27 400.70 405.88 400.55 405.52 10.9M
2023-06-26 398.39 400.91 398.39 400.17 7.4M
2023-06-23 401.34 401.34 398.34 398.99 8.1M
2023-06-22 399.53 402.50 399.04 402.22 8.6M
2023-06-21 397.84 401.04 396.88 399.90 8.6M
2023-06-20 398.56 401.96 398.54 398.54 11.4M
2023-06-19 402.18 402.18 398.38 399.14 3.7M
2023-06-16 400.32 403.28 400.19 401.21 29.6M
2023-06-15 399.82 401.50 398.81 400.63 9.1M
2023-06-14 396.39 401.27 396.39 400.52 11.4M
2023-06-13 395.84 396.90 394.59 396.34 12.4M
2023-06-12 393.14 395.32 391.79 394.86 11.4M
2023-06-09 397.81 397.81 392.71 393.38 11.1M
2023-06-08 400.45 401.07 395.67 397.53 9.9M
2023-06-07 397.87 401.53 397.05 401.17 12.0M
2023-06-06 401.48 401.57 398.52 398.87 12.1M
2023-06-05 402.78 404.88 401.76 401.85 11.4M
2023-06-02 396.98 404.19 396.98 403.85 13.4M
2023-06-01 395.21 397.07 393.59 395.26 9.0M
2023-05-31 400.04 400.04 393.80 394.90 21.9M
2023-05-30 401.71 403.31 399.60 400.29 8.9M
2023-05-29 401.29 402.81 401.07 401.85 3.3M
2023-05-26 400.69 403.98 400.53 400.98 7.3M
2023-05-25 397.67 400.88 396.39 399.72 9.5M
2023-05-24 402.16 402.16 397.04 398.19 9.5M
2023-05-23 411.36 411.36 403.46 403.91 14.1M
2023-05-19 414.37 414.88 412.84 413.92 9.8M
2023-05-18 409.64 412.67 408.63 412.53 11.0M
2023-05-17 411.10 411.77 407.75 409.25 13.6M
2023-05-16 411.04 412.15 408.98 410.91 11.5M
2023-05-15 412.23 413.00 409.79 412.41 10.0M
2023-05-12 411.00 413.13 411.00 411.99 12.2M
2023-05-11 412.13 414.02 408.09 408.91 10.8M
2023-05-10 410.33 413.15 408.65 411.75 12.1M
2023-05-09 406.11 409.09 405.42 408.69 12.0M
2023-05-08 406.97 409.23 405.67 406.77 10.4M
2023-05-05 402.48 407.14 402.48 406.40 18.7M
2023-05-04 407.42 409.04 401.17 401.51 11.2M
2023-05-03 408.13 410.37 405.71 408.05 9.1M
2023-05-02 408.38 409.54 404.86 408.04 9.2M
2023-05-01 408.62 412.10 408.62 410.12 8.9M
2023-04-28 405.53 409.80 404.87 408.04 12.2M
2023-04-27 404.30 406.95 400.44 405.23 10.9M
2023-04-26 410.54 410.54 403.57 404.47 11.5M
2023-04-25 418.81 418.81 409.09 411.03 9.7M
2023-04-24 418.10 420.87 417.95 418.46 9.8M
2023-04-21 415.99 419.47 415.99 418.51 10.7M
2023-04-20 412.60 416.67 412.60 415.12 8.7M
2023-04-19 410.58 413.95 410.58 413.45 8.5M
2023-04-18 410.09 412.06 410.09 411.09 8.4M
2023-04-17 407.90 411.17 407.90 409.51 7.7M
2023-04-14 406.32 408.41 406.20 407.35 8.1M
2023-04-13 406.37 407.34 403.56 406.50 9.1M
2023-04-12 405.33 408.42 405.05 405.96 9.3M
2023-04-11 401.61 405.29 401.26 403.72 8.4M
2023-04-10 399.13 401.29 398.25 401.23 7.1M
2023-04-06 398.44 399.60 396.73 399.60 9.4M
2023-04-05 404.12 404.98 396.94 397.10 16.0M
2023-04-04 406.55 407.05 403.15 404.42 9.8M
2023-04-03 404.85 406.09 403.20 404.46 8.4M
2023-03-31 401.49 406.31 401.49 405.69 12.1M
2023-03-30 399.52 400.58 397.85 400.54 10.4M
2023-03-29 398.59 399.67 396.99 397.91 9.2M
2023-03-28 396.34 400.12 395.96 396.95 10.6M
2023-03-27 396.60 398.06 395.52 396.73 8.5M
2023-03-24 393.58 396.02 391.57 395.83 11.1M
2023-03-23 397.83 398.05 392.73 394.13 12.0M
2023-03-22 400.53 401.88 396.89 396.89 12.1M
2023-03-21 400.89 403.77 399.36 400.28 12.0M
2023-03-20 399.58 401.70 397.75 399.47 14.9M
2023-03-17 407.36 407.36 399.46 399.77 21.9M
2023-03-16 398.03 408.44 396.07 407.77 14.1M
2023-03-15 394.33 402.17 394.33 399.33 16.6M
2023-03-14 397.24 400.07 392.72 396.21 14.5M
2023-03-13 395.20 398.63 392.27 395.38 14.5M
2023-03-10 401.93 404.19 397.11 397.59 17.6M
2023-03-09 407.12 408.53 402.17 402.36 12.0M
2023-03-08 405.41 407.83 404.46 406.57 9.2M
2023-03-07 406.17 406.78 403.21 404.45 11.4M
2023-03-06 407.19 408.99 405.57 405.87 9.6M
2023-03-03 404.13 407.22 403.01 406.92 10.5M
2023-03-02 398.91 404.46 397.82 403.90 10.3M
2023-03-01 398.71 402.56 398.15 400.00 10.8M
2023-02-28 400.10 401.06 398.37 398.77 14.1M
2023-02-27 400.09 403.81 400.09 401.24 8.3M
2023-02-24 399.71 399.71 396.08 399.04 9.3M
2023-02-23 399.02 401.93 398.22 400.51 12.3M
2023-02-22 398.79 401.39 397.94 398.50 11.1M
2023-02-21 401.29 401.29 398.22 398.42 12.9M
2023-02-17 403.76 404.09 401.63 401.99 17.4M
2023-02-16 403.35 406.46 401.96 403.95 14.6M
2023-02-15 402.80 405.22 401.49 404.85 9.9M
2023-02-14 403.69 404.47 400.76 403.54 9.8M
2023-02-13 401.92 406.08 401.92 403.74 9.2M
2023-02-10 395.31 402.05 394.89 401.54 11.6M
2023-02-09 400.98 400.98 396.40 397.34 11.9M
2023-02-08 397.97 401.70 397.38 399.11 8.3M
2023-02-07 398.22 399.94 395.82 398.40 10.2M
2023-02-06 400.15 401.52 398.84 399.05 8.1M
2023-02-03 400.02 403.74 400.02 401.60 11.3M
2023-02-02 397.92 402.33 396.00 400.66 13.7M
2023-02-01 395.42 398.41 392.77 396.68 13.1M
2023-01-31 392.61 395.95 392.05 395.78 11.7M
2023-01-30 390.98 396.32 390.98 391.86 11.1M
2023-01-27 389.71 392.83 389.13 392.30 9.6M
2023-01-26 392.69 392.69 387.22 390.68 10.8M
2023-01-25 393.94 393.94 390.23 391.75 11.5M
2023-01-24 397.01 401.24 396.24 400.16 9.0M
2023-01-23 397.48 400.24 396.28 398.79 8.7M
2023-01-20 394.06 397.93 392.80 396.80 8.5M
2023-01-19 395.67 397.74 393.48 393.52 9.9M
2023-01-18 401.35 403.38 397.32 397.32 12.3M
2023-01-17 397.63 402.47 397.63 400.42 9.7M
2023-01-16 397.77 399.79 396.46 397.44 4.4M
2023-01-13 392.40 397.87 392.31 397.56 9.7M
2023-01-12 394.69 395.04 391.27 393.94 12.7M
2023-01-11 392.15 394.71 389.99 394.53 11.1M
2023-01-10 388.64 390.53 386.53 390.45 8.7M
2023-01-09 391.28 395.41 390.77 391.54 8.9M
2023-01-06 384.81 391.02 383.45 390.85 9.0M
2023-01-05 387.97 387.97 382.26 382.74 10.8M
2023-01-04 386.16 388.30 384.77 387.71 10.6M
2023-01-03 384.61 387.72 382.75 385.47 8.6M