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
2024-12-31 21,973.55 21,973.55 21,973.55 21,973.55 0.0M
2024-12-30 21,882.81 21,882.81 21,882.81 21,882.81 0.0M
2024-12-27 22,005.38 22,005.38 22,005.38 22,005.38 0.0M
2024-12-24 22,104.18 22,104.18 22,104.18 22,104.18 0.0M
2024-12-23 21,976.85 21,976.85 21,976.85 21,976.85 0.0M
2024-12-20 21,911.50 21,911.50 21,911.50 21,911.50 0.0M
2024-12-19 21,717.49 21,717.49 21,717.49 21,717.49 0.0M
2024-12-18 21,925.35 21,925.35 21,925.35 21,925.35 0.0M
2024-12-17 22,429.66 22,429.66 22,429.66 22,429.66 0.0M
2024-12-16 22,567.66 22,567.66 22,567.66 22,567.66 0.0M
2024-12-13 22,655.31 22,655.31 22,655.31 22,655.31 0.0M
2024-12-12 22,851.74 22,851.74 22,851.74 22,851.74 0.0M
2024-12-11 23,125.29 23,125.29 23,125.29 23,125.29 0.0M
2024-12-10 22,933.58 22,933.58 22,933.58 22,933.58 0.0M
2024-12-09 23,113.49 23,113.49 23,113.49 23,113.49 0.0M
2024-12-06 23,133.79 23,133.79 23,133.79 23,133.79 0.0M
2024-12-05 23,236.13 23,236.13 23,236.13 23,236.13 0.0M
2024-12-04 23,172.35 23,172.35 23,172.35 23,172.35 0.0M
2024-12-03 23,130.21 23,130.21 23,130.21 23,130.21 0.0M
2024-12-02 23,045.83 23,045.83 23,045.83 23,045.83 0.0M
2024-11-29 23,223.92 23,223.92 23,223.92 23,223.92 0.0M
2024-11-28 23,101.93 23,101.93 23,101.93 23,101.93 0.0M
2024-11-27 23,023.79 23,023.79 23,023.79 23,023.79 0.0M
2024-11-26 22,940.17 22,940.17 22,940.17 22,940.17 0.0M
2024-11-25 23,053.91 23,053.91 23,053.91 23,053.91 0.0M
2024-11-22 23,106.82 23,106.82 23,106.82 23,106.82 0.0M
2024-11-21 23,103.53 23,103.53 23,103.53 23,103.53 0.0M
2024-11-20 22,739.15 22,739.15 22,739.15 22,739.15 0.0M
2024-11-19 22,747.59 22,747.59 22,747.59 22,747.59 0.0M
2024-11-18 22,614.98 22,614.98 22,614.98 22,614.98 0.0M
2024-11-15 22,506.53 22,506.53 22,506.53 22,506.53 0.0M
2024-11-14 22,735.40 22,735.40 22,735.40 22,735.40 0.0M
2024-11-13 22,785.76 22,785.76 22,785.76 22,785.76 0.0M
2024-11-12 22,757.51 22,757.51 22,757.51 22,757.51 0.0M
2024-11-11 22,555.23 22,555.23 22,555.23 22,555.23 0.0M
2024-11-08 22,619.09 22,619.09 22,619.09 22,619.09 0.0M
2024-11-07 22,721.12 22,721.12 22,721.12 22,721.12 0.0M
2024-11-06 22,431.12 22,431.12 22,431.12 22,431.12 0.0M
2024-11-05 22,331.96 22,331.96 22,331.96 22,331.96 0.0M
2024-11-04 22,157.92 22,157.92 22,157.92 22,157.92 0.0M
2024-11-01 22,109.86 22,109.86 22,109.86 22,109.86 0.0M
2024-10-31 22,022.80 22,022.80 22,022.80 22,022.80 0.0M
2024-10-30 22,376.08 22,376.08 22,376.08 22,376.08 0.0M
2024-10-29 22,429.73 22,429.73 22,429.73 22,429.73 0.0M
2024-10-28 22,413.31 22,413.31 22,413.31 22,413.31 0.0M
2024-10-25 22,388.51 22,388.51 22,388.51 22,388.51 0.0M
2024-10-24 22,520.60 22,520.60 22,520.60 22,520.60 0.0M
2024-10-23 22,507.40 22,507.40 22,507.40 22,507.40 0.0M
2024-10-22 22,647.74 22,647.74 22,647.74 22,647.74 0.0M
2024-10-21 22,599.03 22,599.03 22,599.03 22,599.03 0.0M
2024-10-18 22,737.05 22,737.05 22,737.05 22,737.05 0.0M
2024-10-17 22,608.17 22,608.17 22,608.17 22,608.17 0.0M
2024-10-16 22,539.38 22,539.38 22,539.38 22,539.38 0.0M
2024-10-15 22,442.27 22,442.27 22,442.27 22,442.27 0.0M
2024-10-11 22,438.57 22,438.57 22,438.57 22,438.57 0.0M
2024-10-10 22,339.74 22,339.74 22,339.74 22,339.74 0.0M
2024-10-09 22,423.21 22,423.21 22,423.21 22,423.21 0.0M
2024-10-08 22,320.19 22,320.19 22,320.19 22,320.19 0.0M
2024-10-07 22,418.47 22,418.47 22,418.47 22,418.47 0.0M
2024-10-04 22,563.63 22,563.63 22,563.63 22,563.63 0.0M
2024-10-03 22,452.49 22,452.49 22,452.49 22,452.49 0.0M
2024-10-02 22,630.83 22,630.83 22,630.83 22,630.83 0.0M
2024-10-01 22,625.76 22,625.76 22,625.76 22,625.76 0.0M
2024-09-30 22,606.04 22,606.04 22,606.04 22,606.04 0.0M
2024-09-27 22,614.59 22,614.59 22,614.59 22,614.59 0.0M
2024-09-26 22,756.11 22,756.11 22,756.11 22,756.11 0.0M
2024-09-25 22,618.11 22,618.11 22,618.11 22,618.11 0.0M
2024-09-24 22,610.57 22,610.57 22,610.57 22,610.57 0.0M
2024-09-23 22,534.89 22,534.89 22,534.89 22,534.89 0.0M
2024-09-20 22,414.86 22,414.86 22,414.86 22,414.86 0.0M
2024-09-19 22,383.56 22,383.56 22,383.56 22,383.56 0.0M
2024-09-18 22,146.12 22,146.12 22,146.12 22,146.12 0.0M
2024-09-17 22,228.39 22,228.39 22,228.39 22,228.39 0.0M
2024-09-16 22,261.60 22,261.60 22,261.60 22,261.60 0.0M
2024-09-13 22,177.85 22,177.85 22,177.85 22,177.85 0.0M
2024-09-12 22,020.81 22,020.81 22,020.81 22,020.81 0.0M
2024-09-11 21,737.47 21,737.47 21,737.47 21,737.47 0.0M
2024-09-10 21,520.31 21,520.31 21,520.31 21,520.31 0.0M
2024-09-09 21,579.77 21,579.77 21,579.77 21,579.77 0.0M
2024-09-06 21,385.86 21,385.86 21,385.86 21,385.86 0.0M
2024-09-05 21,615.98 21,615.98 21,615.98 21,615.98 0.0M
2024-09-04 21,629.38 21,629.38 21,629.38 21,629.38 0.0M
2024-09-03 21,527.71 21,527.71 21,527.71 21,527.71 0.0M
2024-08-30 21,858.82 21,858.82 21,858.82 21,858.82 0.0M
2024-08-29 21,723.66 21,723.66 21,723.66 21,723.66 0.0M
2024-08-28 21,651.23 21,651.23 21,651.23 21,651.23 0.0M
2024-08-27 21,819.43 21,819.43 21,819.43 21,819.43 0.0M
2024-08-26 21,867.72 21,867.72 21,867.72 21,867.72 0.0M
2024-08-23 21,769.92 21,769.92 21,769.92 21,769.92 0.0M
2024-08-22 21,429.77 21,429.77 21,429.77 21,429.77 0.0M
2024-08-21 21,522.00 21,522.00 21,522.00 21,522.00 0.0M
2024-08-20 21,397.82 21,397.82 21,397.82 21,397.82 0.0M
2024-08-19 21,397.60 21,397.60 21,397.60 21,397.60 0.0M
2024-08-16 21,199.30 21,199.30 21,199.30 21,199.30 0.0M
2024-08-15 21,166.99 21,166.99 21,166.99 21,166.99 0.0M
2024-08-14 20,938.46 20,938.46 20,938.46 20,938.46 0.0M
2024-08-13 20,792.46 20,792.46 20,792.46 20,792.46 0.0M
2024-08-12 20,578.66 20,578.66 20,578.66 20,578.66 0.0M
2024-08-09 20,504.29 20,504.29 20,504.29 20,504.29 0.0M
2024-08-08 20,410.35 20,410.35 20,410.35 20,410.35 0.0M
2024-08-07 20,127.88 20,127.88 20,127.88 20,127.88 0.0M
2024-08-06 20,057.83 20,057.83 20,057.83 20,057.83 0.0M
2024-08-02 20,238.63 20,238.63 20,238.63 20,238.63 0.0M
2024-08-01 20,632.61 20,632.61 20,632.61 20,632.61 0.0M
2024-07-31 20,956.27 20,956.27 20,956.27 20,956.27 0.0M
2024-07-30 20,683.32 20,683.32 20,683.32 20,683.32 0.0M
2024-07-29 20,631.82 20,631.82 20,631.82 20,631.82 0.0M
2024-07-26 20,654.21 20,654.21 20,654.21 20,654.21 0.0M
2024-07-25 20,519.36 20,519.36 20,519.36 20,519.36 0.0M
2024-07-24 20,617.06 20,617.06 20,617.06 20,617.06 0.0M
2024-07-23 20,823.92 20,823.92 20,823.92 20,823.92 0.0M
2024-07-22 20,868.31 20,868.31 20,868.31 20,868.31 0.0M
2024-07-19 20,773.25 20,773.25 20,773.25 20,773.25 0.0M
2024-07-18 20,842.89 20,842.89 20,842.89 20,842.89 0.0M
2024-07-17 20,969.07 20,969.07 20,969.07 20,969.07 0.0M
2024-07-16 21,118.66 21,118.66 21,118.66 21,118.66 0.0M
2024-07-15 20,864.26 20,864.26 20,864.26 20,864.26 0.0M
2024-07-12 20,878.96 20,878.96 20,878.96 20,878.96 0.0M
2024-07-11 20,783.33 20,783.33 20,783.33 20,783.33 0.0M
2024-07-10 20,581.49 20,581.49 20,581.49 20,581.49 0.0M
2024-07-09 20,294.72 20,294.72 20,294.72 20,294.72 0.0M
2024-07-08 20,377.06 20,377.06 20,377.06 20,377.06 0.0M
2024-07-05 20,327.15 20,327.15 20,327.15 20,327.15 0.0M
2024-07-04 20,469.55 20,469.55 20,469.55 20,469.55 0.0M
2024-07-03 20,437.34 20,437.34 20,437.34 20,437.34 0.0M
2024-07-02 20,102.47 20,102.47 20,102.47 20,102.47 0.0M
2024-06-28 20,090.85 20,090.85 20,090.85 20,090.85 0.0M
2024-06-27 20,157.07 20,157.07 20,157.07 20,157.07 0.0M
2024-06-26 20,052.67 20,052.67 20,052.67 20,052.67 0.0M
2024-06-25 20,056.64 20,056.64 20,056.64 20,056.64 0.0M
2024-06-24 20,121.31 20,121.31 20,121.31 20,121.31 0.0M
2024-06-21 19,831.99 19,831.99 19,831.99 19,831.99 0.0M
2024-06-20 19,858.79 19,858.79 19,858.79 19,858.79 0.0M
2024-06-19 19,794.79 19,794.79 19,794.79 19,794.79 0.0M
2024-06-18 19,832.22 19,832.22 19,832.22 19,832.22 0.0M
2024-06-17 19,799.23 19,799.23 19,799.23 19,799.23 0.0M
2024-06-14 19,863.12 19,863.12 19,863.12 19,863.12 0.0M
2024-06-13 19,894.36 19,894.36 19,894.36 19,894.36 0.0M
2024-06-12 20,197.94 20,197.94 20,197.94 20,197.94 0.0M
2024-06-11 20,033.22 20,033.22 20,033.22 20,033.22 0.0M
2024-06-10 20,181.36 20,181.36 20,181.36 20,181.36 0.0M
2024-06-07 20,189.56 20,189.56 20,189.56 20,189.56 0.0M
2024-06-06 20,457.68 20,457.68 20,457.68 20,457.68 0.0M
2024-06-05 20,363.18 20,363.18 20,363.18 20,363.18 0.0M
2024-06-04 20,248.39 20,248.39 20,248.39 20,248.39 0.0M
2024-06-03 20,409.01 20,409.01 20,409.01 20,409.01 0.0M
2024-05-31 20,468.69 20,468.69 20,468.69 20,468.69 0.0M
2024-05-30 20,236.42 20,236.42 20,236.42 20,236.42 0.0M
2024-05-29 20,051.55 20,051.55 20,051.55 20,051.55 0.0M
2024-05-28 20,487.09 20,487.09 20,487.09 20,487.09 0.0M
2024-05-27 20,638.11 20,638.11 20,638.11 20,638.11 0.0M
2024-05-24 20,514.84 20,514.84 20,514.84 20,514.84 0.0M
2024-05-23 20,389.88 20,389.88 20,389.88 20,389.88 0.0M
2024-05-22 20,601.33 20,601.33 20,601.33 20,601.33 0.0M
2024-05-21 20,748.77 20,748.77 20,748.77 20,748.77 0.0M
2024-05-17 20,809.56 20,809.56 20,809.56 20,809.56 0.0M
2024-05-16 20,652.72 20,652.72 20,652.72 20,652.72 0.0M
2024-05-15 20,625.39 20,625.39 20,625.39 20,625.39 0.0M
2024-05-14 20,577.61 20,577.61 20,577.61 20,577.61 0.0M
2024-05-13 20,539.55 20,539.55 20,539.55 20,539.55 0.0M
2024-05-10 20,594.06 20,594.06 20,594.06 20,594.06 0.0M
2024-05-09 20,600.12 20,600.12 20,600.12 20,600.12 0.0M
2024-05-08 20,452.86 20,452.86 20,452.86 20,452.86 0.0M
2024-05-07 20,617.46 20,617.46 20,617.46 20,617.46 0.0M
2024-05-06 20,635.32 20,635.32 20,635.32 20,635.32 0.0M
2024-05-03 20,306.69 20,306.69 20,306.69 20,306.69 0.0M
2024-05-02 20,187.65 20,187.65 20,187.65 20,187.65 0.0M
2024-05-01 20,001.65 20,001.65 20,001.65 20,001.65 0.0M
2024-04-30 20,048.97 20,048.97 20,048.97 20,048.97 0.0M
2024-04-29 20,387.39 20,387.39 20,387.39 20,387.39 0.0M
2024-04-26 20,315.94 20,315.94 20,315.94 20,315.94 0.0M
2024-04-25 20,227.81 20,227.81 20,227.81 20,227.81 0.0M
2024-04-24 20,175.14 20,175.14 20,175.14 20,175.14 0.0M
2024-04-23 20,405.93 20,405.93 20,405.93 20,405.93 0.0M
2024-04-22 20,228.87 20,228.87 20,228.87 20,228.87 0.0M
2024-04-19 20,160.19 20,160.19 20,160.19 20,160.19 0.0M
2024-04-18 20,006.33 20,006.33 20,006.33 20,006.33 0.0M
2024-04-17 19,869.74 19,869.74 19,869.74 19,869.74 0.0M
2024-04-16 19,835.47 19,835.47 19,835.47 19,835.47 0.0M
2024-04-15 20,066.17 20,066.17 20,066.17 20,066.17 0.0M
2024-04-12 20,215.50 20,215.50 20,215.50 20,215.50 0.0M
2024-04-11 20,438.39 20,438.39 20,438.39 20,438.39 0.0M
2024-04-10 20,568.43 20,568.43 20,568.43 20,568.43 0.0M
2024-04-09 20,848.77 20,848.77 20,848.77 20,848.77 0.0M
2024-04-08 20,771.43 20,771.43 20,771.43 20,771.43 0.0M
2024-04-05 20,737.29 20,737.29 20,737.29 20,737.29 0.0M
2024-04-04 20,735.07 20,735.07 20,735.07 20,735.07 0.0M
2024-04-03 20,725.24 20,725.24 20,725.24 20,725.24 0.0M
2024-04-02 20,605.87 20,605.87 20,605.87 20,605.87 0.0M
2024-04-01 20,745.88 20,745.88 20,745.88 20,745.88 0.0M
2024-03-28 20,821.90 20,821.90 20,821.90 20,821.90 0.0M
2024-03-27 20,673.47 20,673.47 20,673.47 20,673.47 0.0M
2024-03-26 20,468.06 20,468.06 20,468.06 20,468.06 0.0M
2024-03-25 20,469.93 20,469.93 20,469.93 20,469.93 0.0M
2024-03-22 20,505.36 20,505.36 20,505.36 20,505.36 0.0M
2024-03-21 20,709.17 20,709.17 20,709.17 20,709.17 0.0M
2024-03-20 20,605.88 20,605.88 20,605.88 20,605.88 0.0M
2024-03-19 20,427.03 20,427.03 20,427.03 20,427.03 0.0M
2024-03-18 20,489.93 20,489.93 20,489.93 20,489.93 0.0M
2024-03-15 20,526.14 20,526.14 20,526.14 20,526.14 0.0M
2024-03-14 20,516.45 20,516.45 20,516.45 20,516.45 0.0M
2024-03-13 20,768.18 20,768.18 20,768.18 20,768.18 0.0M
2024-03-12 20,613.60 20,613.60 20,613.60 20,613.60 0.0M
2024-03-11 20,586.48 20,586.48 20,586.48 20,586.48 0.0M
2024-03-08 20,605.01 20,605.01 20,605.01 20,605.01 0.0M
2024-03-07 20,591.43 20,591.43 20,591.43 20,591.43 0.0M
2024-03-06 20,371.14 20,371.14 20,371.14 20,371.14 0.0M
2024-03-05 20,229.58 20,229.58 20,229.58 20,229.58 0.0M
2024-03-04 20,193.98 20,193.98 20,193.98 20,193.98 0.0M
2024-03-01 20,166.36 20,166.36 20,166.36 20,166.36 0.0M
2024-02-29 20,014.58 20,014.58 20,014.58 20,014.58 0.0M
2024-02-28 19,939.67 19,939.67 19,939.67 19,939.67 0.0M
2024-02-27 20,077.41 20,077.41 20,077.41 20,077.41 0.0M
2024-02-26 20,099.17 20,099.17 20,099.17 20,099.17 0.0M
2024-02-23 20,236.24 20,236.24 20,236.24 20,236.24 0.0M
2024-02-22 20,153.26 20,153.26 20,153.26 20,153.26 0.0M
2024-02-21 20,011.73 20,011.73 20,011.73 20,011.73 0.0M
2024-02-20 20,060.38 20,060.38 20,060.38 20,060.38 0.0M
2024-02-16 20,125.97 20,125.97 20,125.97 20,125.97 0.0M
2024-02-15 20,007.35 20,007.35 20,007.35 20,007.35 0.0M
2024-02-14 19,653.15 19,653.15 19,653.15 19,653.15 0.0M
2024-02-13 19,431.44 19,431.44 19,431.44 19,431.44 0.0M
2024-02-12 19,914.59 19,914.59 19,914.59 19,914.59 0.0M
2024-02-09 19,833.33 19,833.33 19,833.33 19,833.33 0.0M
2024-02-08 19,782.13 19,782.13 19,782.13 19,782.13 0.0M
2024-02-07 19,851.51 19,851.51 19,851.51 19,851.51 0.0M
2024-02-06 19,798.64 19,798.64 19,798.64 19,798.64 0.0M
2024-02-05 19,703.97 19,703.97 19,703.97 19,703.97 0.0M
2024-02-02 20,007.93 20,007.93 20,007.93 20,007.93 0.0M
2024-02-01 20,166.45 20,166.45 20,166.45 20,166.45 0.0M
2024-01-31 20,065.57 20,065.57 20,065.57 20,065.57 0.0M
2024-01-30 20,097.86 20,097.86 20,097.86 20,097.86 0.0M
2024-01-29 20,041.48 20,041.48 20,041.48 20,041.48 0.0M
2024-01-26 19,997.53 19,997.53 19,997.53 19,997.53 0.0M
2024-01-25 19,904.68 19,904.68 19,904.68 19,904.68 0.0M
2024-01-24 19,876.18 19,876.18 19,876.18 19,876.18 0.0M
2024-01-23 19,937.08 19,937.08 19,937.08 19,937.08 0.0M
2024-01-22 19,881.70 19,881.70 19,881.70 19,881.70 0.0M
2024-01-19 19,845.74 19,845.74 19,845.74 19,845.74 0.0M
2024-01-18 19,652.62 19,652.62 19,652.62 19,652.62 0.0M
2024-01-17 19,554.57 19,554.57 19,554.57 19,554.57 0.0M
2024-01-16 19,843.68 19,843.68 19,843.68 19,843.68 0.0M
2024-01-15 20,021.84 20,021.84 20,021.84 20,021.84 0.0M
2024-01-12 20,037.15 20,037.15 20,037.15 20,037.15 0.0M
2024-01-11 19,883.89 19,883.89 19,883.89 19,883.89 0.0M
2024-01-10 20,043.05 20,043.05 20,043.05 20,043.05 0.0M
2024-01-09 20,002.79 20,002.79 20,002.79 20,002.79 0.0M
2024-01-08 20,212.64 20,212.64 20,212.64 20,212.64 0.0M
2024-01-05 20,168.55 20,168.55 20,168.55 20,168.55 0.0M
2024-01-04 20,082.88 20,082.88 20,082.88 20,082.88 0.0M
2024-01-03 20,037.57 20,037.57 20,037.57 20,037.57 0.0M
2024-01-02 20,185.90 20,185.90 20,185.90 20,185.90 0.0M