S&P/TSX Capped Utilities

GSPTTUT
🏛️ canada →
345.83
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
2023-12-29 281.36 282.48 279.57 282.47 6.8M
2023-12-28 281.22 281.63 279.61 281.22 6.7M
2023-12-27 280.21 282.97 280.21 281.66 10.0M
2023-12-22 279.33 281.75 279.33 281.22 9.8M
2023-12-21 276.84 280.85 276.84 279.33 10.9M
2023-12-20 280.62 281.55 276.42 276.48 12.8M
2023-12-19 279.48 281.82 279.14 281.12 9.8M
2023-12-18 280.82 281.57 277.88 278.78 12.3M
2023-12-15 284.36 284.36 279.26 280.73 39.8M
2023-12-14 281.46 285.60 281.46 284.59 19.4M
2023-12-13 271.51 280.81 269.38 280.73 17.6M
2023-12-12 275.43 275.43 269.53 271.46 13.3M
2023-12-11 275.78 275.78 273.01 275.58 13.7M
2023-12-08 277.44 277.50 274.96 276.37 10.2M
2023-12-07 276.32 278.17 274.81 277.42 12.6M
2023-12-06 271.87 276.46 271.87 276.12 12.5M
2023-12-05 273.82 275.07 270.91 271.69 12.3M
2023-12-04 273.80 275.32 272.79 273.85 10.3M
2023-12-01 269.20 274.89 268.14 274.57 11.4M
2023-11-30 267.64 269.34 264.40 269.15 23.9M
2023-11-29 269.38 270.00 266.83 267.46 10.5M
2023-11-28 269.79 272.09 269.47 269.62 12.3M
2023-11-27 272.27 272.27 269.62 269.69 11.9M
2023-11-24 273.33 273.54 272.10 272.28 6.3M
2023-11-23 273.35 273.96 272.94 273.33 3.1M
2023-11-22 273.15 274.47 272.78 273.63 9.8M
2023-11-21 276.44 276.44 272.56 272.63 14.1M
2023-11-20 276.57 276.63 274.26 276.38 10.8M
2023-11-17 277.14 277.86 275.63 276.24 9.6M
2023-11-16 276.63 277.69 275.86 276.39 10.0M
2023-11-15 273.56 276.71 273.56 276.48 12.4M
2023-11-14 266.62 273.68 266.62 273.14 15.3M
2023-11-13 266.15 267.41 264.59 265.31 9.7M
2023-11-10 268.28 268.54 265.73 266.76 12.0M
2023-11-09 267.20 270.35 267.20 268.43 12.0M
2023-11-08 267.07 268.15 264.91 267.03 13.2M
2023-11-07 271.91 271.91 267.33 267.68 12.8M
2023-11-06 272.62 273.58 270.41 272.17 10.8M
2023-11-03 273.60 274.98 271.32 272.53 15.1M
2023-11-02 262.52 273.07 262.52 272.57 15.3M
2023-11-01 253.39 261.68 253.33 261.39 16.3M
2023-10-31 254.82 255.67 251.60 252.08 18.0M
2023-10-30 250.16 254.26 250.16 254.26 10.8M
2023-10-27 253.92 254.30 249.68 249.87 11.1M
2023-10-26 252.27 255.62 252.27 254.25 11.4M
2023-10-25 250.93 254.17 250.35 252.09 9.3M
2023-10-24 252.39 254.68 251.52 251.57 13.0M
2023-10-23 248.68 253.21 246.90 250.94 16.5M
2023-10-20 252.85 253.95 249.09 249.25 15.4M
2023-10-19 256.57 257.06 253.27 253.45 17.2M
2023-10-18 261.89 261.89 256.23 256.24 17.8M
2023-10-17 261.39 263.92 260.81 261.55 12.6M
2023-10-16 262.25 264.29 260.86 262.13 13.6M
2023-10-13 268.80 269.23 261.67 262.02 12.4M
2023-10-12 273.14 273.22 266.23 266.82 11.2M
2023-10-11 270.59 273.73 269.26 273.64 14.1M
2023-10-10 264.64 268.95 264.64 268.90 15.2M
2023-10-06 261.77 264.29 258.03 264.12 17.6M
2023-10-05 259.11 264.07 258.81 263.88 21.4M
2023-10-04 254.30 258.99 253.82 258.74 20.7M
2023-10-03 253.52 254.98 250.63 253.45 18.4M
2023-10-02 264.25 264.61 254.40 254.52 27.2M
2023-09-29 268.42 269.45 264.17 264.38 15.0M
2023-09-28 267.15 267.85 264.61 266.92 14.4M
2023-09-27 275.88 276.23 266.97 267.07 13.7M
2023-09-26 280.63 280.80 275.68 275.70 14.5M
2023-09-25 281.64 282.35 280.06 281.10 10.7M
2023-09-22 280.12 282.09 278.56 281.64 8.5M
2023-09-21 285.16 285.16 279.53 279.79 12.9M
2023-09-20 285.39 287.20 285.11 286.17 9.8M
2023-09-19 290.35 290.35 284.56 284.67 12.2M
2023-09-18 291.75 292.00 289.75 290.62 11.6M
2023-09-15 290.84 293.20 290.84 292.15 35.5M
2023-09-14 287.89 291.29 287.89 291.10 14.7M
2023-09-13 284.10 287.17 283.74 286.69 12.9M
2023-09-12 284.21 284.90 282.54 284.46 9.1M
2023-09-11 283.15 285.11 282.80 284.53 9.5M
2023-09-08 283.14 283.63 282.13 282.95 8.5M
2023-09-07 279.46 283.26 279.46 282.62 11.6M
2023-09-06 284.68 284.93 279.19 279.33 12.0M
2023-09-05 288.04 288.56 284.55 285.12 9.6M
2023-09-01 286.46 288.49 286.46 288.25 11.1M
2023-08-31 287.88 288.75 284.69 284.72 20.6M
2023-08-30 289.23 290.73 287.27 287.53 8.0M
2023-08-29 288.19 290.54 288.02 289.79 8.2M
2023-08-28 287.62 289.48 287.56 287.81 8.2M
2023-08-25 287.59 288.41 286.52 286.99 8.6M
2023-08-24 287.71 289.32 286.80 286.80 9.4M
2023-08-23 286.18 288.02 286.18 287.85 9.7M
2023-08-22 284.64 284.92 283.05 284.56 14.3M
2023-08-21 287.00 287.00 282.50 284.45 14.6M
2023-08-18 283.91 287.22 283.19 287.02 13.4M
2023-08-17 285.17 286.81 284.57 284.66 8.5M
2023-08-16 283.71 286.12 283.54 285.24 10.7M
2023-08-15 287.24 287.24 283.59 283.94 16.8M
2023-08-14 288.58 290.79 287.46 287.78 12.2M
2023-08-11 289.88 290.05 287.48 288.69 10.8M
2023-08-10 290.12 291.94 289.11 290.39 12.8M
2023-08-09 286.81 289.70 286.81 289.29 10.1M
2023-08-08 286.38 288.37 285.66 286.86 13.7M
2023-08-04 284.81 289.35 284.81 287.17 14.8M
2023-08-03 289.80 289.80 282.97 283.49 15.2M
2023-08-02 295.69 295.69 290.71 290.99 17.5M
2023-08-01 299.75 300.56 295.93 296.25 11.9M
2023-07-31 299.93 301.31 299.36 299.88 15.1M
2023-07-28 301.00 302.60 299.89 299.98 11.1M
2023-07-27 304.45 304.58 301.07 301.48 10.7M
2023-07-26 305.04 306.52 304.29 304.79 10.8M
2023-07-25 304.63 305.36 303.45 305.09 9.5M
2023-07-24 305.46 305.73 303.54 304.92 10.6M
2023-07-21 305.07 307.25 305.07 305.32 12.0M
2023-07-20 303.08 305.60 301.75 304.57 12.6M
2023-07-19 300.82 303.70 300.82 303.01 14.7M
2023-07-18 301.16 301.72 297.88 300.19 16.7M
2023-07-17 303.74 303.74 300.69 301.10 12.4M
2023-07-14 302.50 304.72 301.98 303.98 12.7M
2023-07-13 299.18 302.82 299.18 302.52 12.8M
2023-07-12 293.90 299.19 293.90 299.05 13.8M
2023-07-11 294.14 294.51 292.72 293.49 15.9M
2023-07-10 297.78 297.78 293.80 293.98 11.7M
2023-07-07 299.69 299.85 297.96 298.10 10.2M
2023-07-06 303.26 303.26 300.40 301.15 14.5M
2023-07-05 304.17 305.16 303.15 304.41 13.8M
2023-07-04 304.31 304.75 302.99 304.72 3.6M
2023-06-30 299.96 304.01 299.96 303.84 12.7M
2023-06-29 298.04 299.91 296.64 299.77 8.5M
2023-06-28 299.63 300.20 297.93 298.68 10.6M
2023-06-27 299.03 300.06 298.03 299.60 11.8M
2023-06-26 296.25 299.21 295.68 298.70 10.6M
2023-06-23 300.30 301.41 296.30 296.42 11.1M
2023-06-22 302.03 302.39 300.29 300.50 9.7M
2023-06-21 302.03 302.98 300.91 302.45 10.5M
2023-06-20 302.63 303.59 301.10 302.44 19.8M
2023-06-19 302.30 303.27 301.83 302.72 2.7M
2023-06-16 303.96 306.16 301.90 301.93 36.8M
2023-06-15 306.86 307.49 303.34 304.26 12.9M
2023-06-14 309.17 309.48 306.06 306.75 13.3M
2023-06-13 310.83 311.38 308.60 309.31 11.4M
2023-06-12 312.50 312.73 310.83 312.20 9.8M
2023-06-09 313.30 313.83 312.07 312.94 7.9M
2023-06-08 312.24 313.61 311.62 313.43 9.1M
2023-06-07 313.01 313.05 311.48 312.70 10.5M
2023-06-06 314.34 315.32 311.62 312.38 10.8M
2023-06-05 315.12 316.32 313.32 314.67 11.2M
2023-06-02 310.15 316.12 309.83 315.73 12.7M
2023-06-01 312.22 313.20 310.79 311.07 11.7M
2023-05-31 310.68 312.84 308.69 311.91 23.6M
2023-05-30 313.08 314.82 311.31 311.95 8.2M
2023-05-29 312.35 314.42 312.35 313.68 3.0M
2023-05-26 311.03 313.19 309.91 313.13 7.8M
2023-05-25 313.97 313.97 310.11 311.29 8.5M
2023-05-24 315.90 315.90 313.54 314.68 8.4M
2023-05-23 317.47 319.89 315.60 316.39 9.8M
2023-05-19 316.96 318.92 316.84 318.47 7.5M
2023-05-18 316.75 318.10 315.25 316.56 12.7M
2023-05-17 319.70 319.70 316.80 317.79 11.1M
2023-05-16 322.30 322.30 319.05 319.86 12.5M
2023-05-15 323.27 324.18 321.87 323.59 13.4M
2023-05-12 320.18 323.30 320.18 322.55 11.0M
2023-05-11 320.62 322.06 318.89 319.10 15.6M
2023-05-10 322.54 322.90 317.22 319.97 16.7M
2023-05-09 321.62 323.66 320.76 323.05 10.7M
2023-05-08 321.61 323.94 321.01 322.07 13.8M
2023-05-05 320.56 322.81 319.64 321.50 14.1M
2023-05-04 322.35 322.35 318.19 320.29 8.8M
2023-05-03 319.11 323.43 319.11 321.93 11.3M
2023-05-02 318.52 318.92 315.54 317.66 13.8M
2023-05-01 318.75 320.65 318.21 318.95 11.5M
2023-04-28 319.71 319.71 318.34 318.63 13.2M
2023-04-27 319.79 320.87 319.14 319.81 12.5M
2023-04-26 321.12 321.55 318.75 319.35 13.3M
2023-04-25 320.72 322.45 320.31 321.77 8.9M
2023-04-24 320.16 322.11 319.38 320.86 11.6M
2023-04-21 318.29 320.87 318.16 320.25 14.4M
2023-04-20 317.60 319.02 317.04 317.68 12.9M
2023-04-19 316.63 319.29 316.63 318.32 9.9M
2023-04-18 319.32 319.32 316.75 317.36 19.6M
2023-04-17 320.01 320.53 317.22 319.71 20.6M
2023-04-14 321.36 321.36 318.77 319.74 13.2M
2023-04-13 321.25 322.86 319.57 322.39 10.9M
2023-04-12 321.78 323.57 320.73 321.30 9.7M
2023-04-11 318.32 321.76 318.13 321.43 10.4M
2023-04-10 316.96 318.53 315.31 318.34 15.4M
2023-04-06 315.47 317.93 315.47 317.66 18.1M
2023-04-05 310.77 315.76 310.77 315.22 13.4M
2023-04-04 309.45 311.44 309.18 310.94 10.8M
2023-04-03 310.84 311.11 308.18 308.79 15.3M
2023-03-31 311.56 314.05 310.35 311.64 15.7M
2023-03-30 308.70 312.25 308.70 311.31 18.1M
2023-03-29 305.15 309.02 305.15 308.03 10.9M
2023-03-28 303.78 305.85 303.43 304.75 7.8M
2023-03-27 301.45 304.39 301.11 304.36 13.4M
2023-03-24 296.06 301.22 295.93 301.19 11.5M
2023-03-23 299.02 300.45 295.73 295.95 12.2M
2023-03-22 301.01 301.97 299.13 299.13 12.0M
2023-03-21 304.87 306.06 300.84 301.26 11.5M
2023-03-20 305.39 305.41 303.22 304.41 15.2M
2023-03-17 304.70 306.43 302.38 306.05 35.4M
2023-03-16 301.40 305.62 299.17 305.50 14.1M
2023-03-15 300.39 302.62 297.38 302.12 16.9M
2023-03-14 299.32 303.48 299.00 301.60 17.8M
2023-03-13 293.99 299.69 293.40 298.82 16.0M
2023-03-10 299.81 299.81 294.30 295.16 16.4M
2023-03-09 302.58 304.19 299.57 300.00 13.0M
2023-03-08 299.93 303.00 298.79 302.32 12.6M
2023-03-07 300.87 302.97 298.62 300.32 12.9M
2023-03-06 299.75 301.14 299.57 300.66 9.5M
2023-03-03 296.12 300.76 295.87 299.47 13.2M
2023-03-02 294.36 296.39 291.14 295.51 14.2M
2023-03-01 296.27 298.21 293.54 294.55 16.3M
2023-02-28 298.45 299.36 296.32 296.74 23.6M
2023-02-27 300.56 303.32 298.72 298.93 18.3M
2023-02-24 301.61 301.61 297.45 300.84 14.8M
2023-02-23 302.64 303.96 300.59 301.67 20.4M
2023-02-22 301.68 304.49 301.56 302.13 14.0M
2023-02-21 305.21 306.44 302.12 302.37 16.0M
2023-02-17 302.77 306.63 302.77 305.58 14.4M
2023-02-16 302.86 303.66 300.48 302.74 15.9M
2023-02-15 302.50 304.01 300.78 303.31 15.8M
2023-02-14 302.48 303.74 300.51 303.03 13.8M
2023-02-13 301.11 303.28 300.88 302.97 13.7M
2023-02-10 297.85 302.12 297.85 301.34 16.2M
2023-02-09 299.81 301.60 296.70 297.80 14.0M
2023-02-08 300.37 300.69 297.21 298.92 12.4M
2023-02-07 303.21 303.21 299.80 300.48 14.1M
2023-02-06 303.46 304.50 301.71 304.32 14.1M
2023-02-03 305.52 305.87 302.75 304.11 13.3M
2023-02-02 305.01 307.06 303.49 305.54 18.0M
2023-02-01 305.31 305.35 302.40 302.84 19.6M
2023-01-31 306.07 306.11 303.65 305.20 18.7M
2023-01-30 305.73 307.80 305.35 305.81 17.9M
2023-01-27 308.81 309.61 306.31 306.75 17.3M
2023-01-26 310.27 310.54 308.50 308.78 16.1M
2023-01-25 310.14 311.73 309.34 310.21 12.9M
2023-01-24 311.11 312.05 309.56 311.75 12.6M
2023-01-23 309.66 311.98 308.83 311.78 15.1M
2023-01-20 310.21 310.21 307.11 309.81 18.0M
2023-01-19 310.28 311.45 309.08 309.22 11.3M
2023-01-18 313.47 314.63 310.56 311.29 17.7M
2023-01-17 308.70 312.99 308.70 312.46 18.7M
2023-01-16 308.25 309.75 307.98 308.88 8.4M
2023-01-13 305.79 308.54 304.22 307.71 19.4M
2023-01-12 306.92 307.83 305.12 306.64 23.5M
2023-01-11 303.56 307.73 303.56 307.32 13.3M
2023-01-10 303.02 303.02 300.14 302.31 14.5M
2023-01-09 302.09 305.04 301.46 303.51 16.0M
2023-01-06 298.96 303.14 298.81 302.29 15.7M
2023-01-05 301.22 302.05 297.08 297.78 14.5M
2023-01-04 301.29 302.37 299.54 301.35 12.0M
2023-01-03 297.57 301.10 296.87 300.77 15.3M