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
2021-12-31 22,675.70 22,675.70 22,675.70 22,675.70 0.0M
2021-12-30 22,474.65 22,474.65 22,474.65 22,474.65 0.0M
2021-12-29 22,519.72 22,519.72 22,519.72 22,519.72 0.0M
2021-12-24 22,431.16 22,431.16 22,431.16 22,431.16 0.0M
2021-12-23 22,393.51 22,393.51 22,393.51 22,393.51 0.0M
2021-12-22 22,147.31 22,147.31 22,147.31 22,147.31 0.0M
2021-12-21 21,875.40 21,875.40 21,875.40 21,875.40 0.0M
2021-12-20 21,437.71 21,437.71 21,437.71 21,437.71 0.0M
2021-12-17 21,896.56 21,896.56 21,896.56 21,896.56 0.0M
2021-12-16 22,027.86 22,027.86 22,027.86 22,027.86 0.0M
2021-12-15 21,845.30 21,845.30 21,845.30 21,845.30 0.0M
2021-12-14 21,815.81 21,815.81 21,815.81 21,815.81 0.0M
2021-12-13 21,970.29 21,970.29 21,970.29 21,970.29 0.0M
2021-12-10 22,303.91 22,303.91 22,303.91 22,303.91 0.0M
2021-12-09 22,331.58 22,331.58 22,331.58 22,331.58 0.0M
2021-12-08 22,577.03 22,577.03 22,577.03 22,577.03 0.0M
2021-12-07 22,686.53 22,686.53 22,686.53 22,686.53 0.0M
2021-12-06 22,106.00 22,106.00 22,106.00 22,106.00 0.0M
2021-12-03 21,906.79 21,906.79 21,906.79 21,906.79 0.0M
2021-12-02 21,990.13 21,990.13 21,990.13 21,990.13 0.0M
2021-12-01 21,776.05 21,776.05 21,776.05 21,776.05 0.0M
2021-11-30 21,838.08 21,838.08 21,838.08 21,838.08 0.0M
2021-11-29 22,453.13 22,453.13 22,453.13 22,453.13 0.0M
2021-11-26 22,458.25 22,458.25 22,458.25 22,458.25 0.0M
2021-11-25 23,227.25 23,227.25 23,227.25 23,227.25 0.0M
2021-11-24 23,110.43 23,110.43 23,110.43 23,110.43 0.0M
2021-11-23 22,904.75 22,904.75 22,904.75 22,904.75 0.0M
2021-11-22 22,938.80 22,938.80 22,938.80 22,938.80 0.0M
2021-11-19 23,168.94 23,168.94 23,168.94 23,168.94 0.0M
2021-11-18 23,243.42 23,243.42 23,243.42 23,243.42 0.0M
2021-11-17 23,314.42 23,314.42 23,314.42 23,314.42 0.0M
2021-11-16 23,516.01 23,516.01 23,516.01 23,516.01 0.0M
2021-11-15 23,495.81 23,495.81 23,495.81 23,495.81 0.0M
2021-11-12 23,514.11 23,514.11 23,514.11 23,514.11 0.0M
2021-11-11 23,252.54 23,252.54 23,252.54 23,252.54 0.0M
2021-11-10 23,346.81 23,346.81 23,346.81 23,346.81 0.0M
2021-11-09 23,468.40 23,468.40 23,468.40 23,468.40 0.0M
2021-11-08 23,463.28 23,463.28 23,463.28 23,463.28 0.0M
2021-11-05 23,378.61 23,378.61 23,378.61 23,378.61 0.0M
2021-11-04 23,220.28 23,220.28 23,220.28 23,220.28 0.0M
2021-11-03 23,161.32 23,161.32 23,161.32 23,161.32 0.0M
2021-11-02 23,052.31 23,052.31 23,052.31 23,052.31 0.0M
2021-11-01 23,282.10 23,282.10 23,282.10 23,282.10 0.0M
2021-10-29 22,967.86 22,967.86 22,967.86 22,967.86 0.0M
2021-10-28 23,228.98 23,228.98 23,228.98 23,228.98 0.0M
2021-10-27 22,907.53 22,907.53 22,907.53 22,907.53 0.0M
2021-10-26 23,062.30 23,062.30 23,062.30 23,062.30 0.0M
2021-10-25 23,225.99 23,225.99 23,225.99 23,225.99 0.0M
2021-10-22 23,205.49 23,205.49 23,205.49 23,205.49 0.0M
2021-10-21 23,267.58 23,267.58 23,267.58 23,267.58 0.0M
2021-10-20 23,267.04 23,267.04 23,267.04 23,267.04 0.0M
2021-10-19 23,066.28 23,066.28 23,066.28 23,066.28 0.0M
2021-10-18 22,928.56 22,928.56 22,928.56 22,928.56 0.0M
2021-10-15 22,869.50 22,869.50 22,869.50 22,869.50 0.0M
2021-10-14 22,706.52 22,706.52 22,706.52 22,706.52 0.0M
2021-10-13 22,346.45 22,346.45 22,346.45 22,346.45 0.0M
2021-10-12 22,131.47 22,131.47 22,131.47 22,131.47 0.0M
2021-10-08 22,106.45 22,106.45 22,106.45 22,106.45 0.0M
2021-10-07 21,934.51 21,934.51 21,934.51 21,934.51 0.0M
2021-10-06 21,536.64 21,536.64 21,536.64 21,536.64 0.0M
2021-10-05 21,610.24 21,610.24 21,610.24 21,610.24 0.0M
2021-10-04 21,472.07 21,472.07 21,472.07 21,472.07 0.0M
2021-10-01 21,394.43 21,394.43 21,394.43 21,394.43 0.0M
2021-09-30 21,312.51 21,312.51 21,312.51 21,312.51 0.0M
2021-09-29 21,299.91 21,299.91 21,299.91 21,299.91 0.0M
2021-09-28 21,374.69 21,374.69 21,374.69 21,374.69 0.0M
2021-09-27 21,793.84 21,793.84 21,793.84 21,793.84 0.0M
2021-09-24 21,613.41 21,613.41 21,613.41 21,613.41 0.0M
2021-09-23 21,774.79 21,774.79 21,774.79 21,774.79 0.0M
2021-09-22 21,519.40 21,519.40 21,519.40 21,519.40 0.0M
2021-09-21 21,201.31 21,201.31 21,201.31 21,201.31 0.0M
2021-09-20 21,133.16 21,133.16 21,133.16 21,133.16 0.0M
2021-09-17 21,600.11 21,600.11 21,600.11 21,600.11 0.0M
2021-09-16 21,788.35 21,788.35 21,788.35 21,788.35 0.0M
2021-09-15 21,974.85 21,974.85 21,974.85 21,974.85 0.0M
2021-09-14 21,763.49 21,763.49 21,763.49 21,763.49 0.0M
2021-09-13 21,938.38 21,938.38 21,938.38 21,938.38 0.0M
2021-09-10 21,962.14 21,962.14 21,962.14 21,962.14 0.0M
2021-09-09 22,021.83 22,021.83 22,021.83 22,021.83 0.0M
2021-09-08 21,957.88 21,957.88 21,957.88 21,957.88 0.0M
2021-09-07 22,207.20 22,207.20 22,207.20 22,207.20 0.0M
2021-09-03 22,425.51 22,425.51 22,425.51 22,425.51 0.0M
2021-09-02 22,307.73 22,307.73 22,307.73 22,307.73 0.0M
2021-09-01 22,112.76 22,112.76 22,112.76 22,112.76 0.0M
2021-08-31 21,931.86 21,931.86 21,931.86 21,931.86 0.0M
2021-08-30 22,047.25 22,047.25 22,047.25 22,047.25 0.0M
2021-08-27 22,042.17 22,042.17 22,042.17 22,042.17 0.0M
2021-08-26 21,868.11 21,868.11 21,868.11 21,868.11 0.0M
2021-08-25 21,992.29 21,992.29 21,992.29 21,992.29 0.0M
2021-08-24 22,028.95 22,028.95 22,028.95 22,028.95 0.0M
2021-08-23 21,757.69 21,757.69 21,757.69 21,757.69 0.0M
2021-08-20 21,332.82 21,332.82 21,332.82 21,332.82 0.0M
2021-08-19 21,315.91 21,315.91 21,315.91 21,315.91 0.0M
2021-08-18 21,721.92 21,721.92 21,721.92 21,721.92 0.0M
2021-08-17 21,781.57 21,781.57 21,781.57 21,781.57 0.0M
2021-08-16 22,002.83 22,002.83 22,002.83 22,002.83 0.0M
2021-08-13 22,166.86 22,166.86 22,166.86 22,166.86 0.0M
2021-08-12 22,168.04 22,168.04 22,168.04 22,168.04 0.0M
2021-08-11 22,237.10 22,237.10 22,237.10 22,237.10 0.0M
2021-08-10 22,147.25 22,147.25 22,147.25 22,147.25 0.0M
2021-08-09 22,000.10 22,000.10 22,000.10 22,000.10 0.0M
2021-08-06 22,030.49 22,030.49 22,030.49 22,030.49 0.0M
2021-08-05 22,097.92 22,097.92 22,097.92 22,097.92 0.0M
2021-08-04 21,968.85 21,968.85 21,968.85 21,968.85 0.0M
2021-08-03 21,932.44 21,932.44 21,932.44 21,932.44 0.0M
2021-07-30 21,991.16 21,991.16 21,991.16 21,991.16 0.0M
2021-07-29 22,098.47 22,098.47 22,098.47 22,098.47 0.0M
2021-07-28 21,810.21 21,810.21 21,810.21 21,810.21 0.0M
2021-07-27 21,784.59 21,784.59 21,784.59 21,784.59 0.0M
2021-07-26 21,813.92 21,813.92 21,813.92 21,813.92 0.0M
2021-07-23 21,790.64 21,790.64 21,790.64 21,790.64 0.0M
2021-07-22 21,720.94 21,720.94 21,720.94 21,720.94 0.0M
2021-07-21 21,688.38 21,688.38 21,688.38 21,688.38 0.0M
2021-07-20 21,237.74 21,237.74 21,237.74 21,237.74 0.0M
2021-07-19 20,943.41 20,943.41 20,943.41 20,943.41 0.0M
2021-07-16 21,496.00 21,496.00 21,496.00 21,496.00 0.0M
2021-07-15 21,794.00 21,794.00 21,794.00 21,794.00 0.0M
2021-07-14 21,848.38 21,848.38 21,848.38 21,848.38 0.0M
2021-07-13 21,960.62 21,960.62 21,960.62 21,960.62 0.0M
2021-07-12 22,041.91 22,041.91 22,041.91 22,041.91 0.0M
2021-07-09 22,040.23 22,040.23 22,040.23 22,040.23 0.0M
2021-07-08 21,688.88 21,688.88 21,688.88 21,688.88 0.0M
2021-07-07 22,057.33 22,057.33 22,057.33 22,057.33 0.0M
2021-07-06 22,087.04 22,087.04 22,087.04 22,087.04 0.0M
2021-07-05 22,242.97 22,242.97 22,242.97 22,242.97 0.0M
2021-07-02 22,147.87 22,147.87 22,147.87 22,147.87 0.0M
2021-06-30 22,070.78 22,070.78 22,070.78 22,070.78 0.0M
2021-06-29 22,089.93 22,089.93 22,089.93 22,089.93 0.0M
2021-06-28 22,149.79 22,149.79 22,149.79 22,149.79 0.0M
2021-06-25 22,329.96 22,329.96 22,329.96 22,329.96 0.0M
2021-06-24 22,205.35 22,205.35 22,205.35 22,205.35 0.0M
2021-06-23 22,251.40 22,251.40 22,251.40 22,251.40 0.0M
2021-06-22 22,115.03 22,115.03 22,115.03 22,115.03 0.0M
2021-06-21 22,080.83 22,080.83 22,080.83 22,080.83 0.0M
2021-06-18 21,798.52 21,798.52 21,798.52 21,798.52 0.0M
2021-06-17 22,178.71 22,178.71 22,178.71 22,178.71 0.0M
2021-06-16 22,492.01 22,492.01 22,492.01 22,492.01 0.0M
2021-06-15 22,473.07 22,473.07 22,473.07 22,473.07 0.0M
2021-06-14 22,464.01 22,464.01 22,464.01 22,464.01 0.0M
2021-06-11 22,394.25 22,394.25 22,394.25 22,394.25 0.0M
2021-06-10 22,360.32 22,360.32 22,360.32 22,360.32 0.0M
2021-06-09 22,326.50 22,326.50 22,326.50 22,326.50 0.0M
2021-06-08 22,421.56 22,421.56 22,421.56 22,421.56 0.0M
2021-06-07 22,416.12 22,416.12 22,416.12 22,416.12 0.0M
2021-06-04 22,391.35 22,391.35 22,391.35 22,391.35 0.0M
2021-06-03 22,244.50 22,244.50 22,244.50 22,244.50 0.0M
2021-06-02 22,382.82 22,382.82 22,382.82 22,382.82 0.0M
2021-06-01 22,508.16 22,508.16 22,508.16 22,508.16 0.0M
2021-05-31 22,084.46 22,084.46 22,084.46 22,084.46 0.0M
2021-05-28 22,265.45 22,265.45 22,265.45 22,265.45 0.0M
2021-05-27 22,156.91 22,156.91 22,156.91 22,156.91 0.0M
2021-05-26 22,097.73 22,097.73 22,097.73 22,097.73 0.0M
2021-05-25 21,974.38 21,974.38 21,974.38 21,974.38 0.0M
2021-05-21 21,970.76 21,970.76 21,970.76 21,970.76 0.0M
2021-05-20 21,962.78 21,962.78 21,962.78 21,962.78 0.0M
2021-05-19 21,718.43 21,718.43 21,718.43 21,718.43 0.0M
2021-05-18 21,942.09 21,942.09 21,942.09 21,942.09 0.0M
2021-05-17 21,855.21 21,855.21 21,855.21 21,855.21 0.0M
2021-05-14 21,714.43 21,714.43 21,714.43 21,714.43 0.0M
2021-05-13 21,398.29 21,398.29 21,398.29 21,398.29 0.0M
2021-05-12 21,429.01 21,429.01 21,429.01 21,429.01 0.0M
2021-05-11 21,623.42 21,623.42 21,623.42 21,623.42 0.0M
2021-05-10 21,714.16 21,714.16 21,714.16 21,714.16 0.0M
2021-05-07 21,736.42 21,736.42 21,736.42 21,736.42 0.0M
2021-05-06 21,470.65 21,470.65 21,470.65 21,470.65 0.0M
2021-05-05 21,396.48 21,396.48 21,396.48 21,396.48 0.0M
2021-05-04 21,150.69 21,150.69 21,150.69 21,150.69 0.0M
2021-05-03 21,231.19 21,231.19 21,231.19 21,231.19 0.0M
2021-04-30 21,099.87 21,099.87 21,099.87 21,099.87 0.0M
2021-04-29 21,291.52 21,291.52 21,291.52 21,291.52 0.0M
2021-04-28 21,283.83 21,283.83 21,283.83 21,283.83 0.0M
2021-04-27 20,984.94 20,984.94 20,984.94 20,984.94 0.0M
2021-04-26 20,997.34 20,997.34 20,997.34 20,997.34 0.0M
2021-04-23 20,724.00 20,724.00 20,724.00 20,724.00 0.0M
2021-04-22 20,659.54 20,659.54 20,659.54 20,659.54 0.0M
2021-04-21 20,837.35 20,837.35 20,837.35 20,837.35 0.0M
2021-04-20 20,635.96 20,635.96 20,635.96 20,635.96 0.0M
2021-04-19 20,900.06 20,900.06 20,900.06 20,900.06 0.0M
2021-04-16 21,082.67 21,082.67 21,082.67 21,082.67 0.0M
2021-04-15 20,993.67 20,993.67 20,993.67 20,993.67 0.0M
2021-04-14 20,787.03 20,787.03 20,787.03 20,787.03 0.0M
2021-04-13 20,804.42 20,804.42 20,804.42 20,804.42 0.0M
2021-04-12 20,783.11 20,783.11 20,783.11 20,783.11 0.0M
2021-04-09 20,804.57 20,804.57 20,804.57 20,804.57 0.0M
2021-04-08 20,757.93 20,757.93 20,757.93 20,757.93 0.0M
2021-04-07 20,629.55 20,629.55 20,629.55 20,629.55 0.0M
2021-04-06 20,661.36 20,661.36 20,661.36 20,661.36 0.0M
2021-04-05 20,640.75 20,640.75 20,640.75 20,640.75 0.0M
2021-04-01 20,488.03 20,488.03 20,488.03 20,488.03 0.0M
2021-03-31 20,185.86 20,185.86 20,185.86 20,185.86 0.0M
2021-03-30 20,106.79 20,106.79 20,106.79 20,106.79 0.0M
2021-03-29 20,160.12 20,160.12 20,160.12 20,160.12 0.0M
2021-03-26 20,230.73 20,230.73 20,230.73 20,230.73 0.0M
2021-03-25 20,055.19 20,055.19 20,055.19 20,055.19 0.0M
2021-03-24 20,161.73 20,161.73 20,161.73 20,161.73 0.0M
2021-03-23 20,227.79 20,227.79 20,227.79 20,227.79 0.0M
2021-03-22 20,386.21 20,386.21 20,386.21 20,386.21 0.0M
2021-03-19 20,462.84 20,462.84 20,462.84 20,462.84 0.0M
2021-03-18 20,598.05 20,598.05 20,598.05 20,598.05 0.0M
2021-03-17 20,661.03 20,661.03 20,661.03 20,661.03 0.0M
2021-03-16 20,554.98 20,554.98 20,554.98 20,554.98 0.0M
2021-03-15 20,571.16 20,571.16 20,571.16 20,571.16 0.0M
2021-03-12 20,439.63 20,439.63 20,439.63 20,439.63 0.0M
2021-03-11 20,317.34 20,317.34 20,317.34 20,317.34 0.0M
2021-03-10 20,044.11 20,044.11 20,044.11 20,044.11 0.0M
2021-03-09 19,944.53 19,944.53 19,944.53 19,944.53 0.0M
2021-03-08 19,812.10 19,812.10 19,812.10 19,812.10 0.0M
2021-03-05 19,686.66 19,686.66 19,686.66 19,686.66 0.0M
2021-03-04 19,508.47 19,508.47 19,508.47 19,508.47 0.0M
2021-03-03 19,697.86 19,697.86 19,697.86 19,697.86 0.0M
2021-03-02 19,843.75 19,843.75 19,843.75 19,843.75 0.0M
2021-03-01 19,658.14 19,658.14 19,658.14 19,658.14 0.0M
2021-02-26 19,392.86 19,392.86 19,392.86 19,392.86 0.0M
2021-02-25 19,805.40 19,805.40 19,805.40 19,805.40 0.0M
2021-02-24 20,007.78 20,007.78 20,007.78 20,007.78 0.0M
2021-02-23 19,792.59 19,792.59 19,792.59 19,792.59 0.0M
2021-02-22 19,880.54 19,880.54 19,880.54 19,880.54 0.0M
2021-02-19 19,867.62 19,867.62 19,867.62 19,867.62 0.0M
2021-02-18 19,568.41 19,568.41 19,568.41 19,568.41 0.0M
2021-02-17 19,667.40 19,667.40 19,667.40 19,667.40 0.0M
2021-02-16 19,880.49 19,880.49 19,880.49 19,880.49 0.0M
2021-02-12 19,830.78 19,830.78 19,830.78 19,830.78 0.0M
2021-02-11 19,787.13 19,787.13 19,787.13 19,787.13 0.0M
2021-02-10 19,790.99 19,790.99 19,790.99 19,790.99 0.0M
2021-02-09 19,689.85 19,689.85 19,689.85 19,689.85 0.0M
2021-02-08 19,548.02 19,548.02 19,548.02 19,548.02 0.0M
2021-02-05 19,306.90 19,306.90 19,306.90 19,306.90 0.0M
2021-02-04 19,097.74 19,097.74 19,097.74 19,097.74 0.0M
2021-02-03 19,023.12 19,023.12 19,023.12 19,023.12 0.0M
2021-02-02 18,932.35 18,932.35 18,932.35 18,932.35 0.0M
2021-02-01 18,697.90 18,697.90 18,697.90 18,697.90 0.0M
2021-01-29 18,426.97 18,426.97 18,426.97 18,426.97 0.0M
2021-01-28 18,742.60 18,742.60 18,742.60 18,742.60 0.0M
2021-01-27 18,529.79 18,529.79 18,529.79 18,529.79 0.0M
2021-01-26 19,026.22 19,026.22 19,026.22 19,026.22 0.0M
2021-01-25 19,128.30 19,128.30 19,128.30 19,128.30 0.0M
2021-01-22 19,107.98 19,107.98 19,107.98 19,107.98 0.0M
2021-01-21 19,340.95 19,340.95 19,340.95 19,340.95 0.0M
2021-01-20 19,424.00 19,424.00 19,424.00 19,424.00 0.0M
2021-01-19 19,189.30 19,189.30 19,189.30 19,189.30 0.0M
2021-01-18 19,156.22 19,156.22 19,156.22 19,156.22 0.0M
2021-01-15 19,142.76 19,142.76 19,142.76 19,142.76 0.0M
2021-01-14 19,325.29 19,325.29 19,325.29 19,325.29 0.0M
2021-01-13 19,206.63 19,206.63 19,206.63 19,206.63 0.0M
2021-01-12 19,201.15 19,201.15 19,201.15 19,201.15 0.0M
2021-01-11 19,092.46 19,092.46 19,092.46 19,092.46 0.0M
2021-01-08 19,394.36 19,394.36 19,394.36 19,394.36 0.0M
2021-01-07 19,329.05 19,329.05 19,329.05 19,329.05 0.0M
2021-01-06 19,123.99 19,123.99 19,123.99 19,123.99 0.0M
2021-01-05 18,912.43 18,912.43 18,912.43 18,912.43 0.0M
2021-01-04 18,741.72 18,741.72 18,741.72 18,741.72 0.0M