S&P/TSX Comp. ESG Tilted

GSPTXT1
🏛️ canada →
28,777.84
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 19,089.15 19,172.69 19,004.81 19,066.87 0.0M
2022-12-29 19,032.69 19,202.52 19,011.31 19,170.53 0.0M
2022-12-28 19,158.15 19,200.24 18,957.64 18,982.86 0.0M
2022-12-23 19,075.55 19,194.14 19,027.59 19,190.76 0.0M
2022-12-22 19,176.67 19,185.95 18,915.42 19,093.84 0.0M
2022-12-21 19,188.18 19,324.44 19,180.08 19,285.29 0.0M
2022-12-20 18,961.50 19,128.71 18,943.55 19,051.81 0.0M
2022-12-19 19,200.21 19,227.15 18,905.79 18,941.98 0.0M
2022-12-16 19,152.25 19,256.58 19,104.20 19,196.73 0.0M
2022-12-15 19,423.59 19,436.23 19,232.07 19,312.28 0.0M
2022-12-14 19,739.88 19,797.84 19,573.37 19,597.76 0.0M
2022-12-13 20,057.75 20,061.49 19,670.77 19,744.55 0.0M
2022-12-12 19,658.06 19,771.03 19,604.43 19,766.78 0.0M
2022-12-09 19,700.93 19,806.24 19,670.34 19,673.57 0.0M
2022-12-08 19,732.60 19,767.99 19,650.92 19,674.26 0.0M
2022-12-07 19,689.47 19,816.94 19,660.91 19,692.72 0.0M
2022-12-06 19,959.14 19,972.34 19,666.57 19,708.83 0.0M
2022-12-05 20,068.02 20,091.08 19,885.04 19,925.00 0.0M
2022-12-02 19,989.66 20,184.58 19,989.66 20,127.51 0.0M
2022-12-01 20,110.34 20,225.74 20,081.26 20,146.47 0.0M
2022-11-30 19,890.61 20,037.61 19,721.53 20,033.59 0.0M
2022-11-29 19,921.53 19,921.53 19,811.78 19,856.22 0.0M
2022-11-28 19,963.64 20,021.28 19,799.33 19,841.11 0.0M
2022-11-25 19,945.61 20,049.29 19,944.96 19,983.11 0.0M
2022-11-24 19,928.69 19,982.74 19,928.69 19,941.56 0.0M
2022-11-23 19,794.09 19,889.65 19,791.17 19,876.78 0.0M
2022-11-22 19,628.40 19,809.94 19,616.31 19,792.14 0.0M
2022-11-21 19,503.97 19,573.49 19,442.40 19,564.56 0.0M
2022-11-18 19,561.25 19,577.99 19,491.77 19,558.02 0.0M
2022-11-17 19,320.21 19,446.89 19,320.21 19,445.41 0.0M
2022-11-16 19,403.88 19,517.39 19,393.38 19,479.22 0.0M
2022-11-15 19,629.26 19,629.84 19,401.70 19,464.86 0.0M
2022-11-14 19,555.62 19,587.05 19,423.00 19,423.00 0.0M
2022-11-11 19,648.26 19,662.91 19,515.76 19,600.51 0.0M
2022-11-10 19,356.25 19,633.76 19,356.25 19,586.92 0.0M
2022-11-09 19,143.38 19,166.17 18,955.86 18,959.21 0.0M
2022-11-08 19,102.61 19,283.52 19,078.81 19,213.04 0.0M
2022-11-07 19,046.92 19,083.25 18,949.58 19,064.17 0.0M
2022-11-04 18,956.14 19,069.89 18,832.39 18,967.53 0.0M
2022-11-03 18,740.70 18,862.18 18,666.43 18,759.07 0.0M
2022-11-02 19,111.32 19,273.89 18,902.26 18,904.23 0.0M
2022-11-01 19,306.87 19,329.12 19,112.53 19,138.42 0.0M
2022-10-31 19,103.08 19,173.05 19,074.82 19,091.44 0.0M
2022-10-28 19,018.95 19,150.11 18,969.57 19,146.72 0.0M
2022-10-27 19,018.18 19,148.95 18,979.52 19,010.86 0.0M
2022-10-26 18,742.81 19,073.62 18,742.81 18,909.47 0.0M
2022-10-25 18,511.54 18,761.69 18,508.86 18,757.35 0.0M
2022-10-24 18,583.88 18,614.52 18,434.01 18,563.39 0.0M
2022-10-21 18,241.34 18,540.87 18,190.39 18,518.43 0.0M
2022-10-20 18,375.65 18,515.91 18,228.18 18,268.19 0.0M
2022-10-19 18,452.35 18,497.27 18,305.96 18,395.19 0.0M
2022-10-18 18,620.36 18,671.47 18,460.10 18,559.75 0.0M
2022-10-17 18,221.51 18,452.82 18,221.51 18,346.01 0.0M
2022-10-14 18,386.90 18,433.55 18,016.28 18,024.11 0.0M
2022-10-13 17,636.73 18,337.49 17,555.34 18,286.55 0.0M
2022-10-12 17,876.07 17,945.62 17,803.86 17,880.87 0.0M
2022-10-11 18,036.28 18,084.58 17,850.18 17,899.32 0.0M
2022-10-07 18,493.17 18,493.17 18,166.38 18,222.95 0.0M
2022-10-06 18,882.98 18,899.75 18,545.17 18,629.32 0.0M
2022-10-05 18,985.69 19,028.34 18,866.53 18,950.34 0.0M
2022-10-04 18,981.29 19,187.33 18,981.29 19,130.31 0.0M
2022-10-03 18,448.63 18,773.45 18,391.32 18,690.66 0.0M
2022-09-30 18,328.11 18,549.42 18,287.51 18,312.74 0.0M
2022-09-29 18,418.42 18,418.42 18,164.84 18,316.99 0.0M
2022-09-28 18,206.86 18,598.67 18,148.19 18,544.53 0.0M
2022-09-27 18,402.15 18,459.67 18,179.95 18,226.87 0.0M
2022-09-26 18,299.15 18,484.65 18,209.21 18,266.17 0.0M
2022-09-23 18,571.27 18,571.27 18,249.96 18,367.88 0.0M
2022-09-22 19,010.24 19,027.50 18,767.79 18,789.88 0.0M
2022-09-21 19,193.96 19,244.99 18,950.73 18,950.73 0.0M
2022-09-20 19,232.65 19,236.47 18,978.96 19,099.04 0.0M
2022-09-19 18,977.47 19,301.38 18,964.05 19,295.06 0.0M
2022-09-16 19,127.18 19,171.87 19,024.73 19,114.86 0.0M
2022-09-15 19,357.02 19,498.44 19,267.96 19,305.45 0.0M
2022-09-14 19,405.21 19,477.19 19,338.97 19,404.51 0.0M
2022-09-13 19,448.24 19,569.59 19,317.00 19,364.26 0.0M
2022-09-12 19,668.09 19,741.97 19,618.71 19,705.55 0.0M
2022-09-09 19,343.58 19,538.90 19,343.58 19,530.52 0.0M
2022-09-08 18,943.91 19,191.34 18,921.39 19,175.03 0.0M
2022-09-07 18,770.10 19,041.16 18,741.78 19,018.22 0.0M
2022-09-06 19,041.08 19,066.83 18,793.37 18,811.34 0.0M
2022-09-02 19,042.12 19,181.51 18,911.84 18,978.19 0.0M
2022-09-01 18,924.37 18,924.37 18,724.69 18,875.47 0.0M
2022-08-31 19,200.79 19,232.56 19,052.56 19,052.56 0.0M
2022-08-30 19,545.17 19,545.17 19,209.62 19,234.22 0.0M
2022-08-29 19,481.09 19,575.21 19,432.17 19,527.66 0.0M
2022-08-26 19,920.46 19,935.30 19,585.57 19,599.55 0.0M
2022-08-25 19,823.15 19,915.65 19,778.70 19,898.40 0.0M
2022-08-24 19,700.55 19,788.72 19,683.54 19,737.50 0.0M
2022-08-23 19,719.06 19,828.22 19,689.35 19,717.20 0.0M
2022-08-22 19,756.10 19,770.92 19,694.25 19,769.71 0.0M
2022-08-19 20,008.50 20,026.79 19,896.69 19,943.05 0.0M
2022-08-18 20,077.96 20,155.59 20,051.05 20,092.89 0.0M
2022-08-17 20,066.09 20,110.04 20,002.93 20,047.30 0.0M
2022-08-16 20,001.80 20,171.38 19,996.47 20,151.93 0.0M
2022-08-15 19,929.36 20,043.16 19,904.29 20,024.04 0.0M
2022-08-12 19,875.70 19,998.81 19,850.68 19,991.13 0.0M
2022-08-11 19,879.27 19,956.82 19,777.15 19,808.05 0.0M
2022-08-10 19,642.29 19,781.63 19,620.60 19,761.08 0.0M
2022-08-09 19,572.57 19,574.58 19,428.60 19,467.58 0.0M
2022-08-08 19,586.14 19,678.12 19,553.51 19,569.95 0.0M
2022-08-05 19,407.44 19,529.50 19,357.11 19,528.06 0.0M
2022-08-04 19,468.43 19,526.61 19,438.46 19,509.56 0.0M
2022-08-03 19,397.13 19,454.67 19,318.26 19,426.86 0.0M
2022-08-02 19,360.85 19,472.25 19,296.66 19,300.66 0.0M
2022-07-29 19,343.67 19,515.72 19,343.67 19,467.48 0.0M
2022-07-28 19,166.33 19,296.69 19,038.70 19,282.29 0.0M
2022-07-27 18,938.88 19,181.35 18,938.88 19,117.19 0.0M
2022-07-26 18,911.05 18,956.64 18,811.68 18,855.34 0.0M
2022-07-25 18,909.05 18,999.78 18,881.04 18,976.91 0.0M
2022-07-22 19,002.00 19,056.65 18,828.43 18,899.92 0.0M
2022-07-21 18,870.69 18,981.61 18,818.20 18,979.98 0.0M
2022-07-20 18,811.03 18,935.09 18,756.22 18,904.09 0.0M
2022-07-19 18,637.51 18,848.06 18,629.50 18,834.12 0.0M
2022-07-18 18,459.34 18,624.96 18,459.34 18,500.16 0.0M
2022-07-15 18,412.00 18,418.70 18,229.19 18,302.73 0.0M
2022-07-14 18,420.79 18,434.59 18,153.86 18,265.25 0.0M
2022-07-13 18,468.09 18,622.92 18,322.83 18,555.72 0.0M
2022-07-12 18,686.12 18,747.39 18,570.44 18,623.68 0.0M
2022-07-11 18,841.59 18,875.08 18,722.45 18,749.35 0.0M
2022-07-08 18,919.76 19,002.03 18,795.09 18,927.12 0.0M
2022-07-07 18,758.66 18,967.57 18,758.66 18,935.43 0.0M
2022-07-06 18,691.45 18,751.12 18,511.16 18,674.50 0.0M
2022-07-05 18,686.78 18,732.50 18,420.67 18,719.71 0.0M
2022-07-04 18,738.33 18,908.45 18,738.33 18,807.50 0.0M
2022-06-30 18,675.28 18,714.86 18,497.72 18,677.78 0.0M
2022-06-29 18,975.54 18,982.95 18,787.85 18,874.55 0.0M
2022-06-28 19,143.89 19,255.74 18,902.28 18,949.07 0.0M
2022-06-27 18,992.68 19,075.50 18,902.06 19,042.54 0.0M
2022-06-24 18,704.78 18,947.43 18,691.77 18,914.94 0.0M
2022-06-23 18,865.76 18,892.85 18,568.50 18,614.65 0.0M
2022-06-22 18,751.05 18,953.46 18,698.19 18,833.78 0.0M
2022-06-21 18,968.80 19,100.69 18,966.89 18,978.61 0.0M
2022-06-20 18,762.47 18,937.10 18,762.47 18,934.96 0.0M
2022-06-17 18,785.47 18,893.25 18,585.12 18,709.27 0.0M
2022-06-16 18,909.58 18,946.56 18,627.76 18,677.39 0.0M
2022-06-15 19,215.44 19,322.71 18,979.48 19,192.43 0.0M
2022-06-14 19,337.19 19,346.63 18,987.72 19,092.50 0.0M
2022-06-13 19,405.68 19,427.22 19,165.99 19,267.33 0.0M
2022-06-10 19,843.65 19,855.00 19,672.70 19,743.92 0.0M
2022-06-09 20,182.00 20,231.74 20,022.05 20,022.05 0.0M
2022-06-08 20,309.10 20,360.90 20,167.89 20,241.49 0.0M
2022-06-07 20,236.92 20,384.54 20,210.75 20,384.02 0.0M
2022-06-06 20,421.52 20,441.43 20,305.69 20,329.07 0.0M
2022-06-03 20,455.99 20,460.98 20,269.36 20,307.07 0.0M
2022-06-02 20,253.33 20,570.77 20,253.33 20,564.34 0.0M
2022-06-01 20,364.08 20,392.60 20,153.41 20,228.85 0.0M
2022-05-31 20,280.35 20,403.55 20,185.30 20,289.31 0.0M
2022-05-30 20,357.86 20,426.77 20,313.52 20,397.59 0.0M
2022-05-27 20,153.31 20,311.66 20,143.18 20,273.42 0.0M
2022-05-26 20,030.59 20,188.15 20,022.81 20,096.88 0.0M
2022-05-25 19,896.76 20,045.00 19,882.70 19,972.01 0.0M
2022-05-24 19,954.47 19,972.35 19,778.01 19,898.76 0.0M
2022-05-20 19,997.30 20,029.87 19,603.34 19,851.03 0.0M
2022-05-19 19,653.77 20,013.56 19,638.50 19,863.46 0.0M
2022-05-18 20,067.04 20,067.04 19,759.53 19,812.59 0.0M
2022-05-17 20,079.01 20,167.16 19,974.57 20,146.08 0.0M
2022-05-16 19,818.95 19,969.35 19,747.64 19,867.40 0.0M
2022-05-13 19,611.65 19,899.80 19,611.65 19,804.90 0.0M
2022-05-12 19,412.98 19,561.74 19,254.30 19,455.49 0.0M
2022-05-11 19,678.75 19,923.48 19,537.94 19,589.44 0.0M
2022-05-10 19,963.32 20,057.14 19,554.24 19,674.19 0.0M
2022-05-09 20,104.23 20,111.29 19,760.74 19,801.46 0.0M
2022-05-06 20,385.60 20,442.90 20,138.08 20,362.86 0.0M
2022-05-05 20,819.97 20,819.97 20,289.52 20,413.62 0.0M
2022-05-04 20,675.08 20,940.25 20,546.07 20,910.62 0.0M
2022-05-03 20,516.63 20,771.08 20,504.19 20,641.83 0.0M
2022-05-02 20,509.37 20,541.00 20,247.54 20,465.74 0.0M
2022-04-29 20,800.65 20,927.48 20,516.85 20,526.16 0.0M
2022-04-28 20,679.27 20,961.88 20,602.33 20,875.96 0.0M
2022-04-27 20,520.21 20,643.71 20,401.27 20,524.55 0.0M
2022-04-26 20,768.15 20,768.15 20,457.88 20,457.88 0.0M
2022-04-25 20,701.18 20,831.61 20,433.85 20,766.48 0.0M
2022-04-22 21,370.77 21,370.77 20,944.31 20,962.13 0.0M
2022-04-21 21,851.74 21,851.74 21,392.72 21,430.57 0.0M
2022-04-20 21,783.67 21,832.82 21,697.54 21,769.28 0.0M
2022-04-19 21,636.48 21,814.64 21,603.90 21,798.73 0.0M
2022-04-18 21,684.98 21,767.14 21,635.64 21,665.64 0.0M
2022-04-14 21,652.81 21,744.50 21,647.15 21,658.79 0.0M
2022-04-13 21,605.67 21,682.45 21,547.43 21,631.80 0.0M
2022-04-12 21,702.80 21,758.33 21,509.44 21,525.60 0.0M
2022-04-11 21,678.20 21,710.93 21,556.54 21,613.31 0.0M
2022-04-08 21,693.90 21,769.32 21,636.71 21,686.39 0.0M
2022-04-07 21,606.63 21,650.82 21,438.60 21,631.35 0.0M
2022-04-06 21,655.40 21,678.72 21,505.27 21,591.19 0.0M
2022-04-05 21,831.40 21,992.29 21,704.67 21,716.01 0.0M
2022-04-04 21,777.74 21,861.72 21,719.56 21,857.26 0.0M
2022-04-01 21,768.66 21,840.58 21,637.86 21,742.41 0.0M
2022-03-31 21,920.74 21,987.43 21,687.02 21,687.02 0.0M
2022-03-30 21,885.88 21,936.82 21,830.32 21,891.31 0.0M
2022-03-29 21,785.00 21,928.44 21,722.65 21,905.53 0.0M
2022-03-28 21,782.59 21,847.00 21,724.21 21,830.53 0.0M
2022-03-25 21,799.61 21,865.09 21,749.66 21,852.41 0.0M
2022-03-24 21,870.19 21,870.19 21,716.89 21,785.60 0.0M
2022-03-23 21,948.73 21,957.40 21,776.87 21,776.87 0.0M
2022-03-22 21,934.28 22,008.77 21,906.69 21,930.63 0.0M
2022-03-21 21,763.27 21,893.69 21,763.27 21,876.20 0.0M
2022-03-18 21,569.40 21,722.11 21,556.90 21,668.43 0.0M
2022-03-17 21,389.87 21,631.15 21,375.20 21,625.85 0.0M
2022-03-16 21,215.39 21,371.57 21,073.68 21,341.60 0.0M
2022-03-15 21,016.91 21,133.68 20,913.55 21,122.74 0.0M
2022-03-14 21,340.96 21,377.61 21,073.29 21,130.84 0.0M
2022-03-11 21,457.00 21,552.30 21,392.27 21,399.73 0.0M
2022-03-10 21,342.69 21,530.52 21,303.94 21,517.25 0.0M
2022-03-09 21,232.89 21,466.92 21,149.26 21,413.45 0.0M
2022-03-08 21,303.17 21,429.71 21,146.08 21,159.28 0.0M
2022-03-07 21,339.01 21,515.42 21,247.67 21,254.03 0.0M
2022-03-04 21,115.66 21,324.44 21,092.06 21,317.06 0.0M
2022-03-03 21,144.33 21,219.53 21,063.78 21,139.78 0.0M
2022-03-02 20,912.36 21,146.42 20,912.36 21,106.96 0.0M
2022-03-01 20,965.48 21,038.00 20,737.93 20,832.89 0.0M
2022-02-28 20,808.42 20,973.01 20,780.41 20,958.96 0.0M
2022-02-25 20,659.14 20,949.11 20,633.64 20,941.80 0.0M
2022-02-24 20,263.94 20,609.65 20,247.01 20,603.54 0.0M
2022-02-23 20,813.05 20,839.03 20,571.40 20,594.38 0.0M
2022-02-22 20,816.13 20,880.19 20,596.54 20,766.93 0.0M
2022-02-18 21,024.55 21,052.81 20,863.10 20,870.90 0.0M
2022-02-17 21,185.20 21,214.80 21,000.25 21,014.56 0.0M
2022-02-16 21,162.60 21,270.22 21,140.68 21,195.52 0.0M
2022-02-15 21,179.93 21,302.10 21,165.47 21,286.21 0.0M
2022-02-14 21,275.13 21,275.13 21,056.02 21,136.40 0.0M
2022-02-11 21,307.01 21,448.02 21,220.55 21,338.98 0.0M
2022-02-10 21,294.32 21,562.34 21,268.64 21,309.47 0.0M
2022-02-09 21,304.60 21,421.54 21,304.28 21,366.10 0.0M
2022-02-08 21,023.53 21,179.14 20,981.09 21,156.25 0.0M
2022-02-07 21,050.88 21,078.89 20,912.82 20,993.38 0.0M
2022-02-04 20,932.53 21,107.73 20,929.86 21,033.47 0.0M
2022-02-03 20,943.34 20,997.19 20,853.43 20,865.38 0.0M
2022-02-02 21,115.75 21,177.67 21,049.06 21,127.94 0.0M
2022-02-01 20,912.98 21,069.98 20,836.42 21,069.11 0.0M
2022-01-31 20,479.91 20,875.09 20,473.82 20,864.88 0.0M
2022-01-28 20,325.43 20,522.99 20,189.39 20,522.99 0.0M
2022-01-27 20,551.99 20,641.24 20,315.76 20,347.83 0.0M
2022-01-26 20,542.70 20,708.63 20,296.83 20,391.77 0.0M
2022-01-25 20,144.43 20,527.11 19,928.55 20,374.33 0.0M
2022-01-24 20,110.47 20,364.09 19,721.40 20,359.60 0.0M
2022-01-21 20,697.47 20,697.47 20,321.36 20,410.27 0.0M
2022-01-20 21,012.96 21,121.92 20,813.06 20,826.82 0.0M
2022-01-19 21,096.95 21,111.77 20,918.05 20,977.48 0.0M
2022-01-18 21,126.25 21,126.25 20,956.98 21,043.67 0.0M
2022-01-17 21,131.78 21,303.38 21,131.78 21,285.89 0.0M
2022-01-14 20,959.41 21,114.54 20,917.86 21,108.50 0.0M
2022-01-13 21,166.92 21,211.24 21,020.18 21,036.49 0.0M
2022-01-12 21,085.46 21,192.43 21,032.51 21,136.92 0.0M
2022-01-11 20,861.79 21,033.17 20,773.84 21,026.22 0.0M
2022-01-10 20,794.65 20,836.59 20,566.67 20,836.59 0.0M
2022-01-07 20,826.22 20,867.81 20,706.98 20,843.96 0.0M
2022-01-06 20,820.06 20,901.46 20,690.12 20,828.20 0.0M
2022-01-05 21,003.71 21,054.47 20,788.24 20,790.94 0.0M
2022-01-04 21,139.98 21,193.31 20,936.22 20,947.71 0.0M