S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,340.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22,817.38 22,820.48 22,809.09 22,809.09 1,836.2K
09:31 22,793.37 22,793.80 22,786.44 22,793.80 484.7K
09:32 22,790.57 22,795.58 22,777.08 22,777.08 323.8K
09:33 22,776.06 22,776.06 22,759.50 22,759.50 287.4K
09:34 22,760.09 22,767.86 22,758.96 22,767.86 240.3K
09:35 22,771.33 22,779.43 22,756.96 22,756.96 225.1K
09:36 22,758.16 22,758.16 22,748.53 22,748.53 322.0K
09:37 22,745.93 22,759.37 22,745.93 22,759.37 208.0K
09:38 22,762.47 22,771.07 22,762.47 22,770.72 143.1K
09:39 22,776.02 22,788.74 22,776.02 22,788.74 155.6K
09:40 22,785.28 22,785.29 22,779.96 22,785.29 238.1K
09:41 22,781.93 22,785.78 22,780.27 22,785.78 177.6K
09:42 22,790.92 22,792.42 22,788.41 22,788.41 192.4K
09:43 22,783.98 22,784.72 22,778.95 22,778.95 276.6K
09:44 22,780.09 22,797.86 22,780.09 22,797.86 173.4K
09:45 22,795.87 22,797.71 22,795.87 22,797.71 357.7K
09:46 22,798.75 22,803.52 22,798.75 22,803.52 140.5K
09:47 22,803.60 22,803.60 22,793.66 22,793.66 233.6K
09:48 22,794.46 22,794.46 22,785.69 22,785.69 175.7K
09:49 22,783.96 22,790.60 22,781.96 22,781.96 164.8K
09:50 22,780.60 22,788.06 22,780.60 22,788.06 237.1K
09:51 22,792.65 22,793.64 22,791.22 22,791.22 135.0K
09:52 22,795.64 22,798.09 22,795.64 22,797.46 116.2K
09:53 22,799.99 22,799.99 22,796.10 22,796.10 173.1K
09:54 22,797.85 22,803.07 22,797.85 22,802.32 160.4K
09:55 22,799.39 22,799.39 22,793.83 22,794.23 116.5K
09:56 22,795.56 22,797.76 22,793.45 22,795.14 179.6K
09:57 22,798.28 22,802.51 22,798.28 22,802.51 107.2K
09:58 22,796.80 22,799.79 22,796.80 22,799.74 184.3K
09:59 22,800.51 22,800.51 22,798.62 22,799.48 90.1K
10:00 22,796.51 22,801.64 22,796.51 22,796.58 220.4K
10:01 22,792.84 22,799.10 22,792.46 22,799.10 144.1K
10:02 22,801.62 22,807.16 22,800.65 22,807.16 91.2K
10:03 22,810.95 22,812.04 22,810.95 22,811.99 195.2K
10:04 22,811.71 22,818.74 22,811.71 22,818.74 237.5K
10:05 22,820.06 22,826.75 22,820.06 22,826.75 151.7K
10:06 22,825.04 22,825.04 22,821.18 22,821.70 126.5K
10:07 22,824.48 22,826.99 22,824.48 22,826.99 141.3K
10:08 22,828.58 22,829.14 22,828.58 22,828.81 98.8K
10:09 22,827.42 22,827.42 22,813.93 22,813.93 169.2K
10:10 22,811.63 22,818.27 22,811.63 22,818.12 214.7K
10:11 22,817.32 22,817.84 22,815.13 22,815.13 104.4K
10:12 22,816.15 22,822.75 22,816.15 22,822.75 135.6K
10:13 22,822.66 22,822.66 22,820.83 22,820.83 153.8K
10:14 22,821.71 22,825.63 22,821.71 22,825.63 94.6K
10:15 22,827.88 22,833.23 22,827.88 22,833.06 245.5K
10:16 22,833.36 22,834.98 22,833.36 22,834.93 182.0K
10:17 22,836.29 22,836.29 22,833.86 22,833.86 309.2K
10:18 22,833.98 22,836.33 22,833.98 22,836.33 126.7K
10:19 22,836.32 22,838.66 22,836.32 22,838.66 199.4K
10:20 22,841.48 22,841.48 22,835.59 22,835.59 152.8K
10:21 22,836.09 22,842.17 22,836.09 22,842.17 252.1K
10:22 22,846.33 22,849.87 22,846.32 22,849.87 142.7K
10:23 22,852.28 22,853.53 22,852.28 22,853.23 132.5K
10:24 22,853.39 22,853.74 22,853.28 22,853.62 104.5K
10:25 22,854.25 22,856.48 22,853.35 22,856.48 243.1K
10:26 22,857.70 22,857.93 22,856.98 22,857.07 346.6K
10:27 22,857.17 22,857.17 22,851.82 22,852.46 302.6K
10:28 22,854.43 22,857.24 22,854.04 22,857.24 171.0K
10:29 22,858.58 22,860.29 22,857.38 22,859.39 126.1K
10:30 22,859.15 22,864.58 22,859.15 22,860.44 164.2K
10:31 22,860.94 22,863.46 22,860.94 22,863.46 166.0K
10:32 22,864.63 22,866.07 22,864.03 22,865.80 149.5K
10:33 22,866.09 22,871.96 22,866.09 22,871.96 192.0K
10:34 22,872.73 22,874.60 22,871.21 22,874.60 114.1K
10:35 22,876.87 22,876.87 22,875.22 22,875.69 284.9K
10:36 22,872.38 22,872.38 22,866.65 22,866.65 206.0K
10:37 22,863.05 22,863.05 22,856.69 22,858.21 328.3K
10:38 22,860.76 22,862.66 22,860.76 22,862.66 147.3K
10:39 22,863.71 22,866.29 22,863.71 22,866.29 108.0K
10:40 22,867.17 22,870.42 22,867.17 22,869.68 138.5K
10:41 22,866.92 22,871.08 22,866.92 22,870.00 127.9K
10:42 22,869.87 22,870.04 22,868.89 22,868.89 70.0K
10:43 22,869.46 22,871.12 22,865.88 22,865.88 108.4K
10:44 22,864.00 22,866.40 22,864.00 22,866.40 79.1K
10:45 22,866.00 22,866.51 22,863.76 22,863.76 147.5K
10:46 22,862.46 22,866.25 22,862.46 22,866.18 240.9K
10:47 22,866.07 22,866.79 22,865.85 22,866.79 148.3K
10:48 22,867.02 22,867.91 22,866.48 22,867.01 99.7K
10:49 22,867.84 22,869.83 22,867.84 22,869.83 140.6K
10:50 22,870.20 22,870.20 22,867.25 22,867.27 216.4K
10:51 22,864.48 22,864.48 22,859.71 22,863.73 206.1K
10:52 22,863.21 22,864.93 22,863.21 22,864.93 66.4K
10:53 22,864.17 22,864.17 22,858.01 22,858.01 110.7K
10:54 22,858.68 22,858.68 22,855.76 22,857.75 189.4K
10:55 22,859.16 22,863.45 22,859.16 22,863.45 140.4K
10:56 22,864.24 22,864.24 22,861.58 22,861.58 179.4K
10:57 22,863.81 22,868.62 22,863.81 22,868.61 115.0K
10:58 22,867.86 22,867.86 22,866.24 22,866.56 109.1K
10:59 22,868.95 22,870.58 22,868.95 22,870.42 57.6K
11:00 22,872.17 22,872.17 22,868.50 22,868.50 192.4K
11:01 22,869.05 22,870.78 22,866.38 22,866.38 2,128.4K
11:02 22,864.41 22,864.41 22,861.01 22,861.01 343.6K
11:03 22,860.34 22,860.34 22,857.24 22,857.24 115.4K
11:04 22,858.27 22,863.12 22,858.27 22,862.31 702.6K
11:05 22,863.94 22,865.12 22,863.13 22,865.12 131.2K
11:06 22,864.18 22,869.33 22,864.18 22,869.33 90.8K
11:07 22,869.20 22,870.08 22,869.13 22,869.54 83.2K
11:08 22,869.62 22,873.12 22,869.62 22,873.12 84.3K
11:09 22,873.26 22,873.26 22,870.89 22,870.89 110.4K
11:10 22,873.45 22,873.45 22,870.22 22,870.22 110.2K
11:11 22,866.79 22,866.79 22,861.52 22,861.52 178.8K
11:12 22,857.10 22,859.27 22,855.70 22,859.27 193.9K
11:13 22,861.89 22,864.50 22,861.89 22,864.50 138.3K
11:14 22,867.00 22,867.29 22,866.63 22,867.18 128.6K
11:15 22,867.81 22,868.77 22,867.81 22,868.77 58.6K
11:16 22,870.05 22,872.68 22,870.05 22,872.68 107.7K
11:17 22,872.47 22,873.75 22,872.47 22,873.70 123.6K
11:18 22,868.37 22,868.37 22,857.66 22,857.66 358.4K
11:19 22,858.08 22,862.81 22,858.08 22,862.81 104.8K
11:20 22,864.12 22,864.46 22,863.67 22,864.46 60.5K
11:21 22,862.25 22,863.04 22,861.06 22,861.06 360.5K
11:22 22,861.13 22,862.43 22,861.13 22,861.45 74.6K
11:23 22,862.17 22,864.69 22,862.17 22,864.69 197.0K
11:24 22,864.42 22,868.30 22,864.42 22,867.95 107.1K
11:25 22,869.30 22,872.02 22,869.30 22,872.02 97.8K
11:26 22,871.57 22,874.30 22,871.57 22,872.72 93.9K
11:27 22,871.69 22,875.22 22,871.69 22,875.22 84.3K
11:28 22,875.45 22,875.59 22,870.23 22,870.23 188.2K
11:29 22,869.47 22,870.98 22,869.47 22,870.50 112.4K
11:30 22,870.72 22,871.75 22,870.06 22,871.24 135.6K
11:31 22,871.34 22,871.34 22,870.88 22,870.88 124.2K
11:32 22,871.60 22,871.70 22,870.91 22,871.70 88.3K
11:33 22,868.39 22,870.66 22,867.91 22,870.66 114.7K
11:34 22,871.40 22,874.56 22,871.40 22,874.56 90.6K
11:35 22,875.21 22,875.51 22,873.29 22,873.29 103.5K
11:36 22,872.53 22,872.96 22,872.42 22,872.96 74.0K
11:37 22,872.38 22,873.80 22,872.38 22,873.80 80.9K
11:38 22,874.67 22,876.16 22,874.67 22,876.16 109.6K
11:39 22,873.92 22,875.25 22,873.92 22,875.25 89.0K
11:40 22,875.60 22,875.64 22,872.22 22,872.95 81.2K
11:41 22,872.76 22,874.52 22,872.76 22,874.52 118.8K
11:42 22,873.04 22,873.99 22,873.04 22,873.73 196.0K
11:43 22,875.98 22,876.43 22,875.09 22,875.09 97.8K
11:44 22,875.45 22,876.95 22,875.18 22,876.95 334.0K
11:45 22,877.30 22,877.30 22,875.81 22,875.81 102.8K
11:46 22,875.82 22,876.07 22,872.82 22,872.82 145.2K
11:47 22,872.63 22,872.83 22,871.67 22,871.67 190.3K
11:48 22,870.74 22,872.52 22,869.98 22,872.52 182.8K
11:49 22,872.19 22,872.19 22,871.04 22,871.10 108.3K
11:50 22,871.12 22,871.26 22,870.81 22,870.81 159.3K
11:51 22,870.07 22,871.66 22,869.95 22,871.66 173.6K
11:52 22,870.34 22,870.34 22,865.06 22,865.06 108.9K
11:53 22,863.77 22,863.89 22,859.32 22,859.32 255.4K
11:54 22,858.77 22,858.77 22,850.27 22,853.58 201.6K
11:55 22,854.98 22,864.29 22,854.98 22,864.29 153.6K
11:56 22,863.81 22,863.81 22,862.94 22,863.22 93.1K
11:57 22,863.51 22,864.39 22,863.42 22,863.42 114.5K
11:58 22,864.06 22,864.06 22,863.43 22,863.65 109.3K
11:59 22,864.49 22,864.49 22,855.18 22,855.18 190.7K
12:00 22,854.42 22,858.95 22,853.72 22,858.95 116.1K
12:01 22,858.43 22,859.96 22,858.43 22,859.96 131.8K
12:02 22,861.75 22,863.10 22,860.80 22,860.80 85.4K
12:03 22,860.04 22,860.04 22,856.52 22,856.52 61.7K
12:04 22,857.39 22,858.55 22,857.39 22,858.55 96.0K
12:05 22,859.94 22,861.88 22,859.94 22,861.40 389.0K
12:06 22,861.99 22,863.68 22,861.99 22,863.68 102.3K
12:07 22,865.11 22,868.72 22,865.11 22,868.72 176.4K
12:08 22,868.86 22,872.04 22,868.86 22,872.04 117.8K
12:09 22,872.64 22,873.49 22,872.37 22,872.37 64.5K
12:10 22,872.63 22,873.07 22,872.52 22,872.76 161.6K
12:11 22,872.27 22,872.27 22,870.92 22,871.60 83.8K
12:12 22,871.80 22,871.80 22,870.97 22,870.97 136.2K
12:13 22,872.21 22,874.56 22,870.79 22,874.56 129.3K
12:14 22,876.41 22,881.72 22,876.41 22,881.72 131.0K
12:15 22,883.59 22,885.12 22,882.23 22,882.23 556.9K
12:16 22,882.69 22,882.69 22,878.25 22,878.25 147.2K
12:17 22,878.37 22,880.53 22,878.37 22,880.30 85.9K
12:18 22,880.03 22,880.27 22,879.92 22,880.27 66.6K
12:19 22,880.12 22,880.79 22,879.96 22,880.29 95.4K
12:20 22,880.75 22,881.15 22,880.75 22,881.11 98.7K
12:21 22,880.90 22,883.29 22,880.90 22,883.29 106.9K
12:22 22,882.56 22,883.38 22,882.56 22,883.19 91.7K
12:23 22,886.21 22,886.21 22,883.42 22,883.54 105.9K
12:24 22,883.77 22,886.09 22,883.77 22,883.84 112.7K
12:25 22,882.08 22,882.08 22,879.42 22,879.42 117.7K
12:26 22,880.44 22,883.73 22,880.44 22,883.73 126.4K
12:27 22,885.14 22,886.17 22,885.14 22,886.17 171.5K
12:28 22,885.65 22,887.31 22,883.44 22,883.44 120.7K
12:29 22,882.26 22,882.26 22,881.14 22,881.42 153.5K
12:30 22,880.25 22,880.25 22,876.64 22,876.64 127.5K
12:31 22,873.83 22,873.83 22,867.36 22,867.36 182.8K
12:32 22,867.20 22,868.12 22,863.97 22,863.97 106.8K
12:33 22,862.76 22,862.76 22,857.72 22,857.72 136.5K
12:34 22,858.60 22,858.60 22,851.66 22,851.66 168.2K
12:35 22,852.04 22,852.04 22,848.77 22,851.02 161.7K
12:36 22,851.19 22,854.33 22,851.19 22,854.33 119.7K
12:37 22,854.46 22,858.60 22,854.46 22,858.60 130.1K
12:38 22,860.69 22,862.18 22,859.35 22,862.18 134.2K
12:39 22,860.59 22,861.14 22,860.59 22,860.73 141.9K
12:40 22,861.13 22,866.42 22,861.13 22,864.21 147.8K
12:41 22,864.01 22,864.01 22,862.07 22,862.07 102.2K
12:42 22,862.92 22,867.93 22,862.92 22,867.93 109.3K
12:43 22,868.14 22,868.83 22,867.56 22,868.83 119.9K
12:44 22,870.06 22,872.88 22,870.06 22,872.88 160.3K
12:45 22,873.69 22,875.26 22,873.61 22,875.26 173.5K
12:46 22,877.45 22,877.74 22,876.31 22,877.74 177.9K
12:47 22,879.08 22,880.14 22,878.03 22,878.03 139.1K
12:48 22,875.84 22,875.84 22,872.46 22,872.46 211.8K
12:49 22,872.01 22,872.86 22,871.46 22,872.82 108.1K
12:50 22,876.66 22,880.24 22,876.66 22,878.90 385.9K
12:51 22,878.95 22,881.84 22,878.88 22,881.84 188.0K
12:52 22,881.62 22,881.62 22,879.48 22,879.48 181.5K
12:53 22,878.93 22,879.41 22,877.36 22,877.84 195.2K
12:54 22,876.39 22,876.39 22,873.31 22,874.32 269.0K
12:55 22,872.93 22,873.51 22,872.89 22,872.89 388.9K
12:56 22,875.81 22,879.60 22,875.81 22,879.60 337.4K
12:57 22,880.52 22,884.40 22,880.52 22,884.40 279.7K
12:58 22,886.12 22,886.12 22,868.64 22,868.64 736.6K
12:59 22,864.12 22,882.48 22,864.12 22,880.42 906.8K
13:00 22,902.83 22,902.83 22,902.83 22,902.83 15,999.5K
13:01 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:02 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:03 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:04 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:05 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:06 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:07 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:08 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:09 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:10 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:11 22,902.83 22,902.83 22,902.83 22,902.83 0.4K
13:12 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:13 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:14 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:15 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:16 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:17 22,902.83 22,902.83 22,902.83 22,902.83 0.3K
13:18 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
13:19 22,902.83 22,902.83 22,902.83 22,902.83 0.5K
13:20 22,902.83 22,902.83 22,902.83 22,902.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available