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
2025-09-26 28,779.03 28,837.79 28,735.38 28,777.84 0.0M
2025-09-25 28,613.89 28,758.86 28,568.25 28,718.93 0.0M
2025-09-24 28,909.62 28,997.99 28,739.58 28,742.37 0.0M
2025-09-23 29,009.15 29,032.69 28,805.49 28,820.68 0.0M
2025-09-22 28,818.92 28,990.20 28,796.40 28,964.11 0.0M
2025-09-19 28,680.67 28,799.22 28,523.12 28,789.11 0.0M
2025-09-18 28,354.95 28,515.23 28,321.84 28,437.38 0.0M
2025-09-17 28,349.72 28,464.67 28,214.25 28,325.85 0.0M
2025-09-16 28,494.78 28,494.78 28,299.55 28,353.82 0.0M
2025-09-15 28,432.85 28,518.45 28,374.29 28,510.20 0.0M
2025-09-12 28,531.69 28,549.99 28,390.13 28,426.04 0.0M
2025-09-11 28,301.24 28,537.69 28,298.22 28,535.26 0.0M
2025-09-10 28,283.84 28,332.58 28,241.36 28,298.67 0.0M
2025-09-09 28,287.49 28,309.99 28,203.53 28,233.94 0.0M
2025-09-08 28,270.94 28,277.52 28,093.77 28,212.92 0.0M
2025-09-05 28,174.58 28,273.29 28,025.11 28,215.91 0.0M
2025-09-04 27,829.80 27,986.64 27,797.92 27,985.74 0.0M
2025-09-03 27,694.13 27,813.75 27,680.12 27,806.47 0.0M
2025-09-02 27,501.32 27,624.02 27,386.02 27,622.82 0.0M
2025-08-29 27,451.60 27,628.21 27,413.66 27,583.13 0.0M
2025-08-28 27,488.46 27,505.47 27,393.75 27,493.17 0.0M
2025-08-27 27,374.81 27,457.27 27,358.69 27,426.79 0.0M
2025-08-26 27,170.73 27,374.15 27,170.73 27,369.71 0.0M
2025-08-25 27,300.43 27,306.58 27,142.78 27,154.60 0.0M
2025-08-22 27,108.40 27,410.52 27,100.07 27,328.41 0.0M
2025-08-21 26,913.20 27,091.66 26,898.00 27,076.58 0.0M
2025-08-20 26,897.01 26,980.25 26,872.14 26,942.21 0.0M
2025-08-19 26,968.80 27,021.31 26,879.85 26,889.44 0.0M
2025-08-18 26,884.93 26,934.92 26,847.12 26,926.85 0.0M
2025-08-15 26,929.94 26,942.12 26,867.98 26,917.19 0.0M
2025-08-14 26,922.81 26,956.46 26,836.95 26,929.60 0.0M
2025-08-13 26,988.32 27,042.79 26,952.33 26,994.92 0.0M
2025-08-12 26,824.74 26,908.55 26,775.98 26,891.98 0.0M
2025-08-11 26,716.22 26,815.74 26,716.22 26,755.78 0.0M
2025-08-08 26,798.40 26,853.84 26,740.33 26,756.90 0.0M
2025-08-07 26,913.33 26,917.59 26,661.65 26,744.00 0.0M
2025-08-06 26,802.01 26,872.76 26,765.03 26,863.96 0.0M
2025-08-05 26,403.80 26,591.50 26,403.80 26,565.10 0.0M
2025-08-01 26,075.14 26,087.46 25,860.43 26,025.19 0.0M
2025-07-31 26,280.60 26,398.73 26,174.85 26,211.79 0.0M
2025-07-30 26,446.68 26,518.61 26,195.63 26,265.62 0.0M
2025-07-29 26,344.58 26,481.36 26,344.58 26,457.98 0.0M
2025-07-28 26,373.66 26,373.66 26,227.00 26,279.59 0.0M
2025-07-25 26,267.08 26,409.45 26,255.96 26,388.76 0.0M
2025-07-24 26,298.74 26,388.81 26,241.20 26,264.86 0.0M
2025-07-23 26,314.22 26,393.93 26,299.62 26,349.38 0.0M
2025-07-22 26,262.08 26,334.64 26,209.57 26,302.86 0.0M
2025-07-21 26,321.44 26,382.09 26,247.30 26,254.61 0.0M
2025-07-18 26,360.37 26,360.37 26,216.41 26,235.85 0.0M
2025-07-17 26,124.58 26,368.99 26,090.25 26,329.67 0.0M
2025-07-16 26,104.57 26,167.71 25,961.90 26,157.52 0.0M
2025-07-15 26,225.37 26,245.43 26,034.04 26,077.58 0.0M
2025-07-14 26,038.97 26,247.29 26,024.55 26,209.21 0.0M
2025-07-11 26,049.84 26,058.71 25,955.99 26,023.34 0.0M
2025-07-10 26,027.51 26,157.74 25,970.56 26,117.13 0.0M
2025-07-09 25,984.19 26,045.93 25,940.43 25,993.47 0.0M
2025-07-08 26,090.01 26,121.30 25,912.51 25,934.16 0.0M
2025-07-07 26,094.82 26,147.17 26,024.04 26,074.75 0.0M
2025-07-04 26,091.28 26,157.47 26,069.25 26,119.65 0.0M
2025-07-03 25,992.81 26,128.59 25,977.20 26,121.09 0.0M
2025-07-02 25,999.43 25,999.43 25,888.34 25,971.48 0.0M
2025-06-30 25,832.38 26,012.23 25,794.33 26,008.99 0.0M
2025-06-27 25,781.74 25,949.17 25,717.16 25,828.21 0.0M
2025-06-26 25,689.71 25,878.25 25,672.81 25,878.25 0.0M
2025-06-25 25,794.38 25,794.38 25,644.35 25,662.36 0.0M
2025-06-24 25,695.10 25,849.61 25,643.97 25,790.93 0.0M
2025-06-23 25,505.31 25,720.60 25,505.31 25,698.19 0.0M
2025-06-20 25,713.29 25,713.29 25,499.91 25,525.12 0.0M
2025-06-19 25,534.28 25,568.38 25,484.39 25,544.01 0.0M
2025-06-18 25,618.96 25,669.21 25,563.62 25,588.23 0.0M
2025-06-17 25,608.90 25,652.02 25,512.57 25,585.78 0.0M
2025-06-16 25,625.40 25,782.98 25,625.40 25,648.59 0.0M
2025-06-13 25,684.82 25,714.98 25,563.77 25,582.80 0.0M
2025-06-12 25,660.18 25,779.73 25,644.73 25,779.73 0.0M
2025-06-11 25,692.37 25,754.75 25,639.28 25,688.04 0.0M
2025-06-10 25,654.71 25,702.35 25,546.96 25,626.56 0.0M
2025-06-09 25,688.51 25,721.12 25,590.59 25,632.38 0.0M
2025-06-06 25,770.69 25,813.18 25,672.83 25,712.93 0.0M
2025-06-05 25,724.54 25,741.67 25,634.45 25,655.37 0.0M
2025-06-04 25,707.23 25,732.93 25,593.72 25,647.87 0.0M
2025-06-03 25,674.93 25,727.84 25,603.90 25,695.04 0.0M
2025-06-02 25,513.43 25,741.75 25,489.48 25,713.88 0.0M
2025-05-30 25,468.95 25,533.10 25,360.70 25,514.81 0.0M
2025-05-29 25,686.52 25,690.60 25,484.93 25,535.17 0.0M
2025-05-28 25,588.00 25,634.90 25,530.31 25,586.88 0.0M
2025-05-27 25,361.30 25,609.93 25,361.30 25,576.23 0.0M
2025-05-26 25,283.18 25,454.01 25,283.18 25,403.93 0.0M
2025-05-23 25,075.87 25,238.59 25,070.75 25,194.24 0.0M
2025-05-22 25,234.37 25,293.97 25,158.91 25,207.63 0.0M
2025-05-21 25,384.94 25,400.47 25,164.23 25,235.59 0.0M
2025-05-20 25,323.30 25,533.75 25,323.30 25,462.00 0.0M
2025-05-16 25,198.37 25,377.67 25,187.96 25,357.68 0.0M
2025-05-15 25,007.16 25,272.68 25,007.16 25,261.68 0.0M
2025-05-14 24,921.46 25,046.16 24,876.00 25,037.04 0.0M
2025-05-13 24,961.30 25,044.13 24,942.32 24,948.86 0.0M
2025-05-12 24,992.44 25,072.73 24,850.38 24,891.48 0.0M
2025-05-09 24,765.52 24,809.29 24,629.98 24,746.01 0.0M
2025-05-08 24,615.05 24,752.86 24,543.73 24,641.57 0.0M
2025-05-07 24,404.97 24,614.51 24,400.28 24,614.51 0.0M
2025-05-06 24,373.62 24,456.99 24,316.45 24,411.02 0.0M
2025-05-05 24,404.71 24,511.35 24,352.95 24,412.98 0.0M
2025-05-02 24,385.93 24,437.20 24,269.19 24,437.20 0.0M
2025-05-01 24,239.47 24,344.90 24,137.46 24,200.49 0.0M
2025-04-30 24,100.14 24,250.95 23,920.72 24,250.95 0.0M
2025-04-29 24,141.48 24,272.40 24,133.14 24,248.22 0.0M
2025-04-28 24,086.03 24,213.56 24,076.77 24,165.92 0.0M
2025-04-25 23,995.60 24,098.43 23,967.75 24,082.43 0.0M
2025-04-24 23,920.32 24,117.15 23,861.07 24,117.15 0.0M
2025-04-23 23,941.60 24,085.74 23,855.85 23,896.25 0.0M
2025-04-22 23,714.56 23,862.83 23,686.02 23,752.86 0.0M
2025-04-21 23,664.01 23,698.78 23,325.19 23,512.28 0.0M
2025-04-17 23,648.38 23,795.39 23,561.11 23,678.15 0.0M
2025-04-16 23,633.94 23,745.28 23,432.35 23,615.41 0.0M
2025-04-15 23,447.25 23,663.69 23,446.79 23,624.65 0.0M
2025-04-14 23,328.72 23,478.12 23,211.07 23,395.05 0.0M
2025-04-11 22,644.38 23,149.69 22,580.91 23,101.52 0.0M
2025-04-10 22,889.81 22,889.81 22,244.17 22,558.10 0.0M
2025-04-09 21,891.80 23,207.28 21,801.30 23,154.35 0.0M
2025-04-08 22,887.74 22,887.74 21,868.31 22,055.09 0.0M
2025-04-07 21,872.92 22,932.50 21,750.91 22,364.64 0.0M
2025-04-04 23,279.77 23,316.80 22,524.31 22,681.38 0.0M
2025-04-03 23,903.20 24,057.73 23,705.91 23,728.76 0.0M
2025-04-02 24,124.12 24,544.06 24,067.18 24,544.06 0.0M
2025-04-01 24,145.24 24,311.73 23,990.55 24,275.74 0.0M
2025-03-31 23,841.86 24,254.51 23,803.72 24,177.09 0.0M
2025-03-28 24,292.59 24,303.19 24,003.37 24,010.73 0.0M
2025-03-27 24,338.53 24,406.35 24,237.39 24,369.51 0.0M
2025-03-26 24,545.46 24,604.64 24,298.22 24,355.01 0.0M
2025-03-25 24,580.38 24,638.66 24,507.43 24,523.38 0.0M
2025-03-24 24,340.61 24,545.39 24,340.61 24,495.62 0.0M
2025-03-21 24,184.57 24,209.43 24,009.89 24,196.45 0.0M
2025-03-20 24,199.40 24,393.97 24,174.82 24,284.65 0.0M
2025-03-19 24,028.87 24,355.37 24,028.87 24,314.54 0.0M
2025-03-18 24,117.17 24,117.17 23,883.08 24,012.73 0.0M
2025-03-17 23,903.80 24,122.51 23,903.80 24,100.72 0.0M
2025-03-14 23,708.80 23,907.85 23,651.29 23,896.92 0.0M
2025-03-13 23,728.43 23,821.84 23,514.42 23,567.91 0.0M
2025-03-12 23,741.69 23,863.12 23,598.24 23,778.55 0.0M
2025-03-11 23,738.51 23,875.81 23,551.54 23,635.43 0.0M
2025-03-10 23,836.93 23,928.34 23,652.33 23,778.75 0.0M
2025-03-07 23,856.47 24,140.74 23,799.52 24,096.37 0.0M
2025-03-06 23,999.18 24,133.98 23,817.68 23,909.82 0.0M
2025-03-05 23,909.83 24,236.81 23,909.83 24,223.87 0.0M
2025-03-04 24,099.68 24,161.40 23,752.89 23,937.14 0.0M
2025-03-03 24,720.45 24,836.81 24,260.79 24,368.47 0.0M
2025-02-28 24,337.73 24,661.17 24,303.12 24,661.17 0.0M
2025-02-27 24,668.94 24,698.53 24,428.18 24,428.18 0.0M
2025-02-26 24,543.36 24,728.72 24,491.66 24,624.40 0.0M
2025-02-25 24,396.91 24,532.82 24,221.08 24,481.19 0.0M
2025-02-24 24,384.76 24,465.63 24,240.77 24,366.66 0.0M
2025-02-21 24,716.50 24,716.50 24,344.89 24,350.43 0.0M
2025-02-20 24,754.15 24,809.66 24,625.88 24,688.76 0.0M
2025-02-19 24,698.88 24,779.72 24,561.79 24,762.16 0.0M
2025-02-18 24,671.46 24,788.43 24,537.54 24,769.78 0.0M
2025-02-14 24,856.20 24,856.20 24,609.75 24,622.30 0.0M
2025-02-13 24,798.03 24,877.60 24,745.29 24,868.14 0.0M
2025-02-12 24,635.73 24,811.94 24,624.26 24,762.21 0.0M
2025-02-11 24,761.83 24,841.89 24,656.04 24,796.80 0.0M
2025-02-10 24,788.90 24,896.66 24,788.90 24,836.90 0.0M
2025-02-07 24,772.81 24,785.90 24,571.02 24,643.10 0.0M
2025-02-06 24,845.64 24,865.08 24,633.15 24,752.66 0.0M
2025-02-05 24,544.95 24,801.40 24,536.79 24,798.37 0.0M
2025-02-04 24,504.96 24,645.52 24,483.36 24,486.75 0.0M
2025-02-03 23,951.32 24,581.47 23,951.32 24,468.21 0.0M
2025-01-31 25,030.13 25,061.27 24,737.45 24,749.53 0.0M
2025-01-30 24,812.26 25,049.36 24,812.26 24,979.24 0.0M
2025-01-29 24,598.21 24,746.84 24,522.68 24,638.96 0.0M
2025-01-28 24,503.90 24,615.90 24,468.32 24,609.87 0.0M
2025-01-27 24,343.32 24,492.67 24,343.32 24,449.74 0.0M
2025-01-24 24,529.49 24,600.37 24,517.75 24,562.36 0.0M
2025-01-23 24,403.62 24,538.12 24,403.62 24,531.42 0.0M
2025-01-22 24,438.18 24,460.65 24,376.32 24,416.24 0.0M
2025-01-21 24,254.53 24,420.93 24,239.04 24,370.23 0.0M
2025-01-20 24,157.50 24,341.91 24,157.50 24,241.28 0.0M
2025-01-17 24,067.51 24,195.57 24,053.50 24,164.36 0.0M
2025-01-16 23,925.40 23,998.87 23,874.17 23,958.03 0.0M
2025-01-15 23,898.09 23,935.82 23,798.62 23,868.94 0.0M
2025-01-14 23,627.88 23,688.00 23,548.87 23,658.89 0.0M
2025-01-13 23,596.14 23,650.72 23,521.15 23,590.08 0.0M
2025-01-10 23,965.73 23,965.73 23,683.59 23,781.65 0.0M
2025-01-09 24,067.15 24,097.01 24,024.93 24,068.00 0.0M
2025-01-08 23,959.53 24,069.19 23,873.41 24,055.60 0.0M
2025-01-07 24,130.13 24,207.35 23,901.99 23,959.42 0.0M
2025-01-06 24,203.24 24,218.44 23,992.14 24,016.01 0.0M
2025-01-03 24,001.70 24,120.38 23,988.97 24,100.84 0.0M
2025-01-02 23,911.04 24,013.95 23,810.73 23,922.50 0.0M