S&PTSX Composite Equal Weight

GSPTXCE
🏛️ canada →
240.67
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
2023-12-29 159.87 160.20 159.21 159.91 135.1M
2023-12-28 160.79 161.18 159.96 159.96 149.9M
2023-12-27 160.40 161.91 160.40 161.17 154.7M
2023-12-22 159.63 160.95 159.63 160.34 185.5M
2023-12-21 158.23 159.55 158.23 159.31 219.4M
2023-12-20 159.83 160.22 157.64 157.65 252.5M
2023-12-19 157.54 159.94 157.54 159.94 207.3M
2023-12-18 157.38 158.09 157.15 157.33 223.8M
2023-12-15 158.93 158.93 156.62 156.98 584.6M
2023-12-14 157.90 159.67 157.90 158.94 314.3M
2023-12-13 152.33 157.24 151.92 157.24 253.7M
2023-12-12 153.67 153.67 151.92 152.43 237.0M
2023-12-11 154.75 154.75 153.44 153.82 255.0M
2023-12-08 154.76 155.80 154.57 155.26 215.4M
2023-12-07 155.14 155.50 154.78 154.97 241.4M
2023-12-06 155.07 156.57 154.85 154.87 257.4M
2023-12-05 156.05 156.40 154.93 154.93 235.7M
2023-12-04 156.70 157.13 155.97 156.30 254.1M
2023-12-01 154.60 157.12 153.97 157.12 227.7M
2023-11-30 154.40 154.77 153.82 154.75 397.3M
2023-11-29 154.23 154.61 153.88 154.36 203.6M
2023-11-28 153.50 154.42 153.21 154.00 215.6M
2023-11-27 153.51 153.87 152.96 153.56 218.1M
2023-11-24 153.16 153.87 153.04 153.49 119.8M
2023-11-23 153.03 153.46 153.02 153.23 48.6M
2023-11-22 152.99 153.57 152.62 153.14 201.0M
2023-11-21 154.18 154.38 153.01 153.06 192.2M
2023-11-20 153.10 154.06 152.70 154.06 165.1M
2023-11-17 152.82 153.49 152.63 153.20 190.9M
2023-11-16 152.78 153.10 151.91 152.59 216.4M
2023-11-15 152.89 153.64 152.60 152.78 218.9M
2023-11-14 150.57 153.11 150.57 152.82 223.1M
2023-11-13 149.63 150.34 149.41 149.42 149.7M
2023-11-10 149.63 149.82 148.57 149.81 170.5M
2023-11-09 149.83 151.38 149.60 149.65 204.7M
2023-11-08 149.88 150.84 149.23 149.41 196.5M
2023-11-07 151.24 151.24 149.56 150.14 228.6M
2023-11-06 153.33 153.56 151.78 151.91 179.0M
2023-11-03 151.09 153.67 151.09 153.15 241.0M
2023-11-02 148.05 150.57 148.05 150.47 224.0M
2023-11-01 146.06 147.34 146.04 147.23 211.9M
2023-10-31 145.92 146.58 145.65 145.73 255.8M
2023-10-30 145.71 146.83 145.17 145.79 175.9M
2023-10-27 145.75 146.14 144.71 145.43 169.6M
2023-10-26 145.85 146.39 145.11 145.52 193.0M
2023-10-25 146.53 147.27 146.06 146.13 182.3M
2023-10-24 146.95 147.86 146.79 146.89 191.9M
2023-10-23 147.00 147.93 145.51 146.76 194.7M
2023-10-20 149.04 149.08 147.58 147.58 201.0M
2023-10-19 149.68 150.12 149.09 149.23 193.9M
2023-10-18 151.70 151.70 149.70 149.88 189.3M
2023-10-17 150.22 152.03 150.05 151.70 196.0M
2023-10-16 149.96 151.20 149.47 150.71 192.2M
2023-10-13 150.60 150.81 149.65 149.78 178.2M
2023-10-12 151.76 151.79 148.78 149.40 149.0M
2023-10-11 151.18 152.01 150.80 151.65 203.6M
2023-10-10 149.75 151.50 149.75 150.84 211.1M
2023-10-06 147.13 149.30 146.01 149.04 171.6M
2023-10-05 146.50 147.64 146.40 147.60 191.2M
2023-10-04 146.67 146.96 145.47 146.72 215.5M
2023-10-03 147.20 147.58 146.09 146.71 227.8M
2023-10-02 150.80 150.80 147.58 147.79 240.2M
2023-09-29 152.16 152.69 151.04 151.21 244.1M
2023-09-28 150.24 151.56 150.11 151.44 212.5M
2023-09-27 151.56 152.00 149.81 150.44 234.1M
2023-09-26 153.40 153.60 151.30 151.30 232.7M
2023-09-25 153.68 154.41 153.32 153.95 223.3M
2023-09-22 154.51 154.99 154.04 154.13 175.0M
2023-09-21 156.46 156.46 154.10 154.10 234.3M
2023-09-20 157.29 158.49 157.23 157.24 168.4M
2023-09-19 159.49 159.49 157.17 157.18 204.5M
2023-09-18 160.35 160.35 159.46 159.81 209.9M
2023-09-15 160.25 161.14 160.11 160.51 511.3M
2023-09-14 158.66 160.14 158.66 160.13 240.5M
2023-09-13 158.21 158.45 157.69 158.13 203.5M
2023-09-12 157.94 158.71 157.94 158.22 204.6M
2023-09-11 157.83 158.72 157.83 158.13 182.5M
2023-09-08 157.67 158.15 157.34 157.34 162.2M
2023-09-07 158.20 158.20 157.54 157.71 229.4M
2023-09-06 159.88 160.23 158.57 158.74 203.8M
2023-09-05 160.69 160.99 159.95 160.10 207.8M
2023-09-01 160.09 161.43 160.09 160.98 208.6M
2023-08-31 159.84 160.18 159.05 159.23 295.7M
2023-08-30 159.92 160.53 159.63 159.71 149.1M
2023-08-29 157.68 159.77 157.47 159.74 175.1M
2023-08-28 156.22 157.77 156.22 157.70 161.4M
2023-08-25 155.47 156.16 154.57 155.90 147.5M
2023-08-24 156.23 156.38 155.15 155.15 180.7M
2023-08-23 155.00 156.72 154.95 156.41 184.8M
2023-08-22 155.34 155.40 154.56 154.88 167.8M
2023-08-21 155.42 155.85 154.63 155.05 201.4M
2023-08-18 154.44 155.40 153.98 155.30 174.0M
2023-08-17 156.27 156.55 154.96 154.98 167.6M
2023-08-16 155.92 156.65 155.70 155.85 191.3M
2023-08-15 158.33 158.33 156.04 156.12 216.3M
2023-08-14 159.27 159.38 158.31 159.01 194.9M
2023-08-11 158.66 159.80 158.56 159.73 164.4M
2023-08-10 159.39 159.95 158.30 158.81 209.8M
2023-08-09 159.12 159.40 158.55 159.03 188.6M
2023-08-08 158.61 159.16 157.89 159.11 227.9M
2023-08-04 158.49 160.05 158.46 159.21 217.7M
2023-08-03 158.06 158.28 157.40 158.21 192.1M
2023-08-02 159.84 159.84 157.50 158.21 220.8M
2023-08-01 161.09 161.21 160.16 160.57 188.3M
2023-07-31 160.59 161.91 160.59 161.78 232.6M
2023-07-28 159.33 160.45 159.25 160.35 201.7M
2023-07-27 161.39 161.42 158.81 158.83 200.3M
2023-07-26 160.48 161.17 160.45 160.98 208.3M
2023-07-25 160.13 160.87 160.08 160.68 197.3M
2023-07-24 160.21 160.61 159.88 160.07 192.4M
2023-07-21 160.00 160.37 159.72 160.13 192.8M
2023-07-20 160.83 160.95 159.62 159.64 190.2M
2023-07-19 160.45 161.00 160.33 160.83 184.1M
2023-07-18 158.79 160.38 158.79 160.31 248.1M
2023-07-17 158.09 158.64 157.58 158.47 206.0M
2023-07-14 158.99 159.03 157.95 158.54 196.6M
2023-07-13 158.45 159.21 158.22 159.11 206.2M
2023-07-12 156.61 158.39 156.61 158.14 221.9M
2023-07-11 155.66 156.23 155.59 155.95 190.3M
2023-07-10 154.27 155.22 153.98 155.20 186.5M
2023-07-07 152.92 154.78 152.78 154.38 203.5M
2023-07-06 154.51 154.51 152.52 153.07 215.2M
2023-07-05 156.20 156.20 155.12 155.24 191.0M
2023-07-04 155.66 156.37 155.66 156.27 71.7M
2023-06-30 153.86 155.51 153.86 155.44 221.0M
2023-06-29 152.28 153.43 152.08 153.43 173.3M
2023-06-28 151.76 152.44 151.46 152.44 180.1M
2023-06-27 150.95 151.93 150.59 151.79 177.7M
2023-06-26 149.57 151.19 149.53 150.80 207.6M
2023-06-23 150.64 150.64 149.57 149.68 205.3M
2023-06-22 152.16 152.16 150.97 151.14 213.5M
2023-06-21 153.12 153.30 152.47 152.83 222.5M
2023-06-20 154.45 154.45 153.19 153.42 234.7M
2023-06-19 155.09 155.19 154.87 154.99 51.0M
2023-06-16 155.90 156.12 155.19 155.22 499.6M
2023-06-15 155.19 155.59 154.71 155.52 199.3M
2023-06-14 156.26 156.54 154.87 155.61 212.2M
2023-06-13 156.04 157.09 155.78 155.89 205.1M
2023-06-12 154.95 155.48 154.23 155.39 212.1M
2023-06-09 156.11 156.11 155.21 155.36 163.0M
2023-06-08 156.61 156.68 155.67 156.25 185.6M
2023-06-07 157.40 158.34 156.32 156.40 200.2M
2023-06-06 156.11 157.36 155.79 157.30 197.4M
2023-06-05 156.93 157.09 156.28 156.33 217.5M
2023-06-02 155.49 156.92 155.49 156.92 232.2M
2023-06-01 153.31 155.29 153.19 154.61 199.6M
2023-05-31 153.43 153.44 152.47 153.30 383.3M
2023-05-30 155.31 155.42 153.59 153.95 176.2M
2023-05-29 154.86 155.76 154.78 155.66 53.3M
2023-05-26 154.62 155.16 154.48 155.01 186.4M
2023-05-25 155.14 155.14 154.14 154.14 178.5M
2023-05-24 157.04 157.04 155.29 155.39 207.6M
2023-05-23 158.07 158.82 157.25 157.33 241.5M
2023-05-19 158.31 158.87 158.05 158.26 174.7M
2023-05-18 157.75 157.96 156.88 157.92 208.3M
2023-05-17 157.56 158.17 156.53 158.17 193.2M
2023-05-16 158.80 158.80 157.26 157.26 205.4M
2023-05-15 158.63 159.54 158.63 159.41 235.0M
2023-05-12 158.27 159.26 157.97 158.56 194.6M
2023-05-11 159.34 159.38 157.76 158.08 219.5M
2023-05-10 161.29 161.36 158.84 159.73 214.0M
2023-05-09 159.85 161.03 159.37 160.90 187.1M
2023-05-08 160.14 160.49 159.96 160.36 217.3M
2023-05-05 157.71 159.88 157.71 159.75 227.9M
2023-05-04 158.95 159.17 157.53 157.57 223.6M
2023-05-03 158.84 159.64 158.56 158.88 238.4M
2023-05-02 159.67 159.67 157.81 159.00 254.4M
2023-05-01 160.28 161.44 159.93 159.93 189.4M
2023-04-28 159.29 160.46 159.20 160.06 234.3M
2023-04-27 158.44 159.49 158.28 159.37 213.8M
2023-04-26 159.42 159.79 158.23 158.33 228.5M
2023-04-25 160.44 160.44 159.26 159.35 194.1M
2023-04-24 160.32 161.15 160.24 160.94 225.2M
2023-04-21 160.52 160.76 159.94 160.54 195.0M
2023-04-20 160.90 161.48 160.33 160.53 198.6M
2023-04-19 160.91 161.44 160.54 161.37 188.4M
2023-04-18 161.16 162.19 161.14 161.94 230.4M
2023-04-17 161.19 161.20 160.47 161.09 243.7M
2023-04-14 161.82 162.17 160.57 161.29 200.5M
2023-04-13 161.22 162.40 161.22 161.95 214.3M
2023-04-12 161.61 162.11 160.72 160.79 188.1M
2023-04-11 159.84 161.07 159.84 160.81 202.0M
2023-04-10 158.34 159.48 158.10 159.47 228.2M
2023-04-06 158.01 158.72 157.44 158.69 212.6M
2023-04-05 159.25 159.36 157.58 158.15 237.3M
2023-04-04 159.91 160.00 158.97 159.42 253.9M
2023-04-03 159.26 159.99 159.08 159.69 334.0M
2023-03-31 157.89 159.19 157.89 158.91 295.6M
2023-03-30 156.91 157.60 156.66 157.60 210.2M
2023-03-29 155.76 156.52 155.76 156.32 226.9M
2023-03-28 154.76 155.38 154.51 155.27 220.2M
2023-03-27 153.76 154.83 153.34 154.74 264.2M
2023-03-24 152.93 153.71 152.13 153.67 236.0M
2023-03-23 153.84 155.14 152.91 153.45 266.5M
2023-03-22 154.13 155.65 153.44 153.44 247.7M
2023-03-21 153.91 154.81 153.52 154.05 242.9M
2023-03-20 152.83 153.60 152.55 153.41 286.5M
2023-03-17 152.86 152.96 151.63 152.65 605.7M
2023-03-16 150.99 153.05 149.77 152.87 337.4M
2023-03-15 153.50 153.50 150.01 151.58 387.7M
2023-03-14 153.86 155.58 153.74 154.68 297.3M
2023-03-13 153.27 154.30 151.82 153.26 356.3M
2023-03-10 156.40 156.40 153.51 153.83 348.1M
2023-03-09 158.69 159.28 156.23 156.32 285.4M
2023-03-08 157.85 159.25 157.85 158.43 258.1M
2023-03-07 159.57 159.57 157.58 157.95 252.3M
2023-03-06 160.84 160.99 159.65 159.86 240.8M
2023-03-03 159.19 161.38 159.19 161.09 269.8M
2023-03-02 158.35 158.96 157.35 158.83 268.1M
2023-03-01 157.92 159.34 157.92 158.77 321.4M
2023-02-28 157.41 157.93 156.63 157.81 410.6M
2023-02-27 156.86 158.30 156.86 157.39 257.4M
2023-02-24 156.20 156.71 154.99 156.70 232.7M
2023-02-23 156.94 157.77 155.99 156.97 253.4M
2023-02-22 156.84 157.38 156.12 156.52 271.0M
2023-02-21 159.49 159.49 156.79 156.93 247.8M
2023-02-17 159.87 160.01 158.65 159.76 235.9M
2023-02-16 160.11 161.29 159.71 160.41 263.4M
2023-02-15 159.95 160.91 159.47 160.84 271.0M
2023-02-14 159.78 160.98 158.97 160.82 213.8M
2023-02-13 159.37 160.42 159.15 160.13 199.9M
2023-02-10 160.08 160.08 158.98 159.50 254.3M
2023-02-09 162.63 163.02 160.02 160.44 234.2M
2023-02-08 162.05 162.52 161.40 161.73 188.0M
2023-02-07 160.80 162.09 160.11 161.98 227.5M
2023-02-06 161.49 161.49 160.33 160.80 212.4M
2023-02-03 161.97 163.18 161.85 162.31 262.1M
2023-02-02 164.23 164.62 162.58 163.02 292.4M
2023-02-01 162.76 164.23 161.24 163.64 293.9M
2023-01-31 161.37 162.92 161.31 162.92 294.1M
2023-01-30 161.74 162.59 161.42 161.42 260.4M
2023-01-27 162.26 163.15 161.99 162.91 250.9M
2023-01-26 162.91 162.99 161.47 162.59 276.7M
2023-01-25 160.69 162.41 160.11 162.20 237.5M
2023-01-24 161.15 161.98 160.55 161.90 210.7M
2023-01-23 160.73 161.77 160.46 161.70 237.4M
2023-01-20 159.08 160.68 158.48 160.60 219.9M
2023-01-19 158.57 159.64 158.22 158.95 221.7M
2023-01-18 160.78 161.58 159.25 159.25 280.0M
2023-01-17 159.79 160.03 159.14 159.84 240.4M
2023-01-16 159.25 159.93 159.09 159.67 118.8M
2023-01-13 158.24 159.56 158.02 159.43 237.9M
2023-01-12 157.88 158.83 156.64 158.83 263.8M
2023-01-11 156.61 157.11 156.18 157.09 231.5M
2023-01-10 154.87 156.04 154.27 156.04 198.1M
2023-01-09 155.17 156.03 154.75 154.82 212.0M
2023-01-06 152.98 154.38 152.32 154.35 222.3M
2023-01-05 151.75 152.20 150.66 152.04 194.8M
2023-01-04 150.97 152.48 150.60 152.45 238.1M
2023-01-03 151.40 153.10 150.13 150.67 261.6M