S&PTSX Composite ESG USD

GSPTXSGU
🏛️ canada →
27,717.15
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 27,717.15 27,717.15 27,717.15 27,717.15 0.0M
2025-09-25 27,667.29 27,667.29 27,667.29 27,667.29 0.0M
2025-09-24 27,652.06 27,652.06 27,652.06 27,652.06 0.0M
2025-09-23 27,860.19 27,860.19 27,860.19 27,860.19 0.0M
2025-09-22 27,937.56 27,937.56 27,937.56 27,937.56 0.0M
2025-09-19 27,866.91 27,866.91 27,866.91 27,866.91 0.0M
2025-09-18 27,424.65 27,424.65 27,424.65 27,424.65 0.0M
2025-09-17 27,436.48 27,436.48 27,436.48 27,436.48 0.0M
2025-09-16 27,463.84 27,463.84 27,463.84 27,463.84 0.0M
2025-09-15 27,477.40 27,477.40 27,477.40 27,477.40 0.0M
2025-09-12 27,362.93 27,362.93 27,362.93 27,362.93 0.0M
2025-09-11 27,474.02 27,474.02 27,474.02 27,474.02 0.0M
2025-09-10 27,269.93 27,269.93 27,269.93 27,269.93 0.0M
2025-09-09 27,207.16 27,207.16 27,207.16 27,207.16 0.0M
2025-09-08 27,184.95 27,184.95 27,184.95 27,184.95 0.0M
2025-09-05 27,173.25 27,173.25 27,173.25 27,173.25 0.0M
2025-09-04 26,969.40 26,969.40 26,969.40 26,969.40 0.0M
2025-09-03 26,972.44 26,972.44 26,972.44 26,972.44 0.0M
2025-09-02 26,790.95 26,790.95 26,790.95 26,790.95 0.0M
2025-08-29 26,831.52 26,831.52 26,831.52 26,831.52 0.0M
2025-08-28 26,655.37 26,655.37 26,655.37 26,655.37 0.0M
2025-08-27 26,496.15 26,496.15 26,496.15 26,496.15 0.0M
2025-08-26 26,373.82 26,373.82 26,373.82 26,373.82 0.0M
2025-08-25 26,123.35 26,123.35 26,123.35 26,123.35 0.0M
2025-08-22 26,260.96 26,260.96 26,260.96 26,260.96 0.0M
2025-08-21 26,001.41 26,001.41 26,001.41 26,001.41 0.0M
2025-08-20 25,942.85 25,942.85 25,942.85 25,942.85 0.0M
2025-08-19 25,832.79 25,832.79 25,832.79 25,832.79 0.0M
2025-08-18 25,878.19 25,878.19 25,878.19 25,878.19 0.0M
2025-08-15 25,938.42 25,938.42 25,938.42 25,938.42 0.0M
2025-08-14 25,957.23 25,957.23 25,957.23 25,957.23 0.0M
2025-08-13 25,981.01 25,981.01 25,981.01 25,981.01 0.0M
2025-08-12 25,882.69 25,882.69 25,882.69 25,882.69 0.0M
2025-08-11 25,704.97 25,704.97 25,704.97 25,704.97 0.0M
2025-08-08 25,744.93 25,744.93 25,744.93 25,744.93 0.0M
2025-08-07 25,713.47 25,713.47 25,713.47 25,713.47 0.0M
2025-08-06 25,793.13 25,793.13 25,793.13 25,793.13 0.0M
2025-08-05 25,694.76 25,694.76 25,694.76 25,694.76 0.0M
2025-08-01 25,201.53 25,201.53 25,201.53 25,201.53 0.0M
2025-07-31 25,236.17 25,236.17 25,236.17 25,236.17 0.0M
2025-07-30 25,312.82 25,312.82 25,312.82 25,312.82 0.0M
2025-07-29 25,540.14 25,540.14 25,540.14 25,540.14 0.0M
2025-07-28 25,498.89 25,498.89 25,498.89 25,498.89 0.0M
2025-07-25 25,692.34 25,692.34 25,692.34 25,692.34 0.0M
2025-07-24 25,743.87 25,743.87 25,743.87 25,743.87 0.0M
2025-07-23 25,835.27 25,835.27 25,835.27 25,835.27 0.0M
2025-07-22 25,754.61 25,754.61 25,754.61 25,754.61 0.0M
2025-07-21 25,516.81 25,516.81 25,516.81 25,516.81 0.0M
2025-07-18 25,454.71 25,454.71 25,454.71 25,454.71 0.0M
2025-07-17 25,460.69 25,460.69 25,460.69 25,460.69 0.0M
2025-07-16 25,431.77 25,431.77 25,431.77 25,431.77 0.0M
2025-07-15 25,441.74 25,441.74 25,441.74 25,441.74 0.0M
2025-07-14 25,618.53 25,618.53 25,618.53 25,618.53 0.0M
2025-07-11 25,486.38 25,486.38 25,486.38 25,486.38 0.0M
2025-07-10 25,551.19 25,551.19 25,551.19 25,551.19 0.0M
2025-07-09 25,412.45 25,412.45 25,412.45 25,412.45 0.0M
2025-07-08 25,369.97 25,369.97 25,369.97 25,369.97 0.0M
2025-07-07 25,564.21 25,564.21 25,564.21 25,564.21 0.0M
2025-07-04 25,644.01 25,644.01 25,644.01 25,644.01 0.0M
2025-07-03 25,681.89 25,681.89 25,681.89 25,681.89 0.0M
2025-07-02 25,456.11 25,456.11 25,456.11 25,456.11 0.0M
2025-06-30 25,462.95 25,462.95 25,462.95 25,462.95 0.0M
2025-06-27 25,239.97 25,239.97 25,239.97 25,239.97 0.0M
2025-06-26 25,358.16 25,358.16 25,358.16 25,358.16 0.0M
2025-06-25 24,961.72 24,961.72 24,961.72 24,961.72 0.0M
2025-06-24 25,138.38 25,138.38 25,138.38 25,138.38 0.0M
2025-06-23 25,051.08 25,051.08 25,051.08 25,051.08 0.0M
2025-06-20 24,956.70 24,956.70 24,956.70 24,956.70 0.0M
2025-06-19 24,954.18 24,954.18 24,954.18 24,954.18 0.0M
2025-06-18 25,075.44 25,075.44 25,075.44 25,075.44 0.0M
2025-06-17 25,263.01 25,263.01 25,263.01 25,263.01 0.0M
2025-06-16 25,389.52 25,389.52 25,389.52 25,389.52 0.0M
2025-06-13 25,291.39 25,291.39 25,291.39 25,291.39 0.0M
2025-06-12 25,372.35 25,372.35 25,372.35 25,372.35 0.0M
2025-06-11 25,091.84 25,091.84 25,091.84 25,091.84 0.0M
2025-06-10 25,083.43 25,083.43 25,083.43 25,083.43 0.0M
2025-06-09 25,121.46 25,121.46 25,121.46 25,121.46 0.0M
2025-06-06 25,161.23 25,161.23 25,161.23 25,161.23 0.0M
2025-06-05 25,266.41 25,266.41 25,266.41 25,266.41 0.0M
2025-06-04 25,259.23 25,259.23 25,259.23 25,259.23 0.0M
2025-06-03 25,224.61 25,224.61 25,224.61 25,224.61 0.0M
2025-06-02 25,257.37 25,257.37 25,257.37 25,257.37 0.0M
2025-05-30 24,911.76 24,911.76 24,911.76 24,911.76 0.0M
2025-05-29 24,780.83 24,780.83 24,780.83 24,780.83 0.0M
2025-05-28 24,876.61 24,876.61 24,876.61 24,876.61 0.0M
2025-05-27 24,931.26 24,931.26 24,931.26 24,931.26 0.0M
2025-05-26 24,855.07 24,855.07 24,855.07 24,855.07 0.0M
2025-05-23 24,654.10 24,654.10 24,654.10 24,654.10 0.0M
2025-05-22 24,405.30 24,405.30 24,405.30 24,405.30 0.0M
2025-05-21 24,511.71 24,511.71 24,511.71 24,511.71 0.0M
2025-05-20 24,462.01 24,462.01 24,462.01 24,462.01 0.0M
2025-05-16 24,192.45 24,192.45 24,192.45 24,192.45 0.0M
2025-05-15 24,073.74 24,073.74 24,073.74 24,073.74 0.0M
2025-05-14 23,867.33 23,867.33 23,867.33 23,867.33 0.0M
2025-05-13 23,763.32 23,763.32 23,763.32 23,763.32 0.0M
2025-05-12 23,686.40 23,686.40 23,686.40 23,686.40 0.0M
2025-05-09 23,897.85 23,897.85 23,897.85 23,897.85 0.0M
2025-05-08 23,814.11 23,814.11 23,814.11 23,814.11 0.0M
2025-05-07 24,057.49 24,057.49 24,057.49 24,057.49 0.0M
2025-05-06 23,850.02 23,850.02 23,850.02 23,850.02 0.0M
2025-05-05 23,753.91 23,753.91 23,753.91 23,753.91 0.0M
2025-05-02 23,818.36 23,818.36 23,818.36 23,818.36 0.0M
2025-05-01 23,500.45 23,500.45 23,500.45 23,500.45 0.0M
2025-04-30 23,652.65 23,652.65 23,652.65 23,652.65 0.0M
2025-04-29 23,567.52 23,567.52 23,567.52 23,567.52 0.0M
2025-04-28 23,568.24 23,568.24 23,568.24 23,568.24 0.0M
2025-04-25 23,434.68 23,434.68 23,434.68 23,434.68 0.0M
2025-04-24 23,427.06 23,427.06 23,427.06 23,427.06 0.0M
2025-04-23 23,247.28 23,247.28 23,247.28 23,247.28 0.0M
2025-04-22 23,130.46 23,130.46 23,130.46 23,130.46 0.0M
2025-04-21 22,946.98 22,946.98 22,946.98 22,946.98 0.0M
2025-04-17 22,978.18 22,978.18 22,978.18 22,978.18 0.0M
2025-04-16 22,907.50 22,907.50 22,907.50 22,907.50 0.0M
2025-04-15 22,858.08 22,858.08 22,858.08 22,858.08 0.0M
2025-04-14 22,692.62 22,692.62 22,692.62 22,692.62 0.0M
2025-04-11 22,386.49 22,386.49 22,386.49 22,386.49 0.0M
2025-04-10 21,683.45 21,683.45 21,683.45 21,683.45 0.0M
2025-04-09 21,861.35 21,861.35 21,861.35 21,861.35 0.0M
2025-04-08 20,803.12 20,803.12 20,803.12 20,803.12 0.0M
2025-04-07 21,075.07 21,075.07 21,075.07 21,075.07 0.0M
2025-04-04 21,371.70 21,371.70 21,371.70 21,371.70 0.0M
2025-04-03 22,691.72 22,691.72 22,691.72 22,691.72 0.0M
2025-04-02 23,136.87 23,136.87 23,136.87 23,136.87 0.0M
2025-04-01 22,843.19 22,843.19 22,843.19 22,843.19 0.0M
2025-03-31 22,634.55 22,634.55 22,634.55 22,634.55 0.0M
2025-03-28 22,661.65 22,661.65 22,661.65 22,661.65 0.0M
2025-03-27 22,946.10 22,946.10 22,946.10 22,946.10 0.0M
2025-03-26 23,021.61 23,021.61 23,021.61 23,021.61 0.0M
2025-03-25 23,120.45 23,120.45 23,120.45 23,120.45 0.0M
2025-03-24 23,112.69 23,112.69 23,112.69 23,112.69 0.0M
2025-03-21 22,738.90 22,738.90 22,738.90 22,738.90 0.0M
2025-03-20 22,861.41 22,861.41 22,861.41 22,861.41 0.0M
2025-03-19 22,858.16 22,858.16 22,858.16 22,858.16 0.0M
2025-03-18 22,579.66 22,579.66 22,579.66 22,579.66 0.0M
2025-03-17 22,687.76 22,687.76 22,687.76 22,687.76 0.0M
2025-03-14 22,361.21 22,361.21 22,361.21 22,361.21 0.0M
2025-03-13 22,035.86 22,035.86 22,035.86 22,035.86 0.0M
2025-03-12 22,203.25 22,203.25 22,203.25 22,203.25 0.0M
2025-03-11 21,940.76 21,940.76 21,940.76 21,940.76 0.0M
2025-03-10 22,077.85 22,077.85 22,077.85 22,077.85 0.0M
2025-03-07 22,507.11 22,507.11 22,507.11 22,507.11 0.0M
2025-03-06 22,512.93 22,512.93 22,512.93 22,512.93 0.0M
2025-03-05 22,581.42 22,581.42 22,581.42 22,581.42 0.0M
2025-03-04 22,131.93 22,131.93 22,131.93 22,131.93 0.0M
2025-03-03 22,651.69 22,651.69 22,651.69 22,651.69 0.0M
2025-02-28 22,949.80 22,949.80 22,949.80 22,949.80 0.0M
2025-02-27 22,685.04 22,685.04 22,685.04 22,685.04 0.0M
2025-02-26 22,973.75 22,973.75 22,973.75 22,973.75 0.0M
2025-02-25 22,905.00 22,905.00 22,905.00 22,905.00 0.0M
2025-02-24 22,947.11 22,947.11 22,947.11 22,947.11 0.0M
2025-02-21 22,960.06 22,960.06 22,960.06 22,960.06 0.0M
2025-02-20 23,331.43 23,331.43 23,331.43 23,331.43 0.0M
2025-02-19 23,379.26 23,379.26 23,379.26 23,379.26 0.0M
2025-02-18 23,449.71 23,449.71 23,449.71 23,449.71 0.0M
2025-02-14 23,345.53 23,345.53 23,345.53 23,345.53 0.0M
2025-02-13 23,496.39 23,496.39 23,496.39 23,496.39 0.0M
2025-02-12 23,231.63 23,231.63 23,231.63 23,231.63 0.0M
2025-02-11 23,236.06 23,236.06 23,236.06 23,236.06 0.0M
2025-02-10 23,244.25 23,244.25 23,244.25 23,244.25 0.0M
2025-02-07 23,039.23 23,039.23 23,039.23 23,039.23 0.0M
2025-02-06 23,122.69 23,122.69 23,122.69 23,122.69 0.0M
2025-02-05 23,219.53 23,219.53 23,219.53 23,219.53 0.0M
2025-02-04 22,827.90 22,827.90 22,827.90 22,827.90 0.0M
2025-02-03 22,364.77 22,364.77 22,364.77 22,364.77 0.0M
2025-01-31 22,770.55 22,770.55 22,770.55 22,770.55 0.0M
2025-01-30 23,101.16 23,101.16 23,101.16 23,101.16 0.0M
2025-01-29 22,759.90 22,759.90 22,759.90 22,759.90 0.0M
2025-01-28 22,793.04 22,793.04 22,793.04 22,793.04 0.0M
2025-01-27 22,622.31 22,622.31 22,622.31 22,622.31 0.0M
2025-01-24 22,827.72 22,827.72 22,827.72 22,827.72 0.0M
2025-01-23 22,693.99 22,693.99 22,693.99 22,693.99 0.0M
2025-01-22 22,603.01 22,603.01 22,603.01 22,603.01 0.0M
2025-01-21 22,554.23 22,554.23 22,554.23 22,554.23 0.0M
2025-01-20 22,493.44 22,493.44 22,493.44 22,493.44 0.0M
2025-01-17 22,300.30 22,300.30 22,300.30 22,300.30 0.0M
2025-01-16 22,125.86 22,125.86 22,125.86 22,125.86 0.0M
2025-01-15 22,144.12 22,144.12 22,144.12 22,144.12 0.0M
2025-01-14 21,940.36 21,940.36 21,940.36 21,940.36 0.0M
2025-01-13 21,766.23 21,766.23 21,766.23 21,766.23 0.0M
2025-01-10 21,974.42 21,974.42 21,974.42 21,974.42 0.0M
2025-01-09 22,289.95 22,289.95 22,289.95 22,289.95 0.0M
2025-01-08 22,279.01 22,279.01 22,279.01 22,279.01 0.0M
2025-01-07 22,254.47 22,254.47 22,254.47 22,254.47 0.0M
2025-01-06 22,298.23 22,298.23 22,298.23 22,298.23 0.0M
2025-01-03 22,241.90 22,241.90 22,241.90 22,241.90 0.0M
2025-01-02 22,107.94 22,107.94 22,107.94 22,107.94 0.0M