S&PTSX Composite High Dividend

GSPTXEU
🏛️ canada →
117.84
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
2021-12-31 105.19 105.19 105.19 105.19 0.0M
2021-12-30 103.96 103.96 103.96 103.96 0.0M
2021-12-29 104.24 104.24 104.24 104.24 0.0M
2021-12-24 103.31 103.31 103.31 103.31 0.0M
2021-12-23 103.05 103.05 103.05 103.05 0.0M
2021-12-22 102.40 102.40 102.40 102.40 0.0M
2021-12-21 101.21 101.21 101.21 101.21 0.0M
2021-12-20 99.72 99.72 99.72 99.72 0.0M
2021-12-17 101.25 101.25 101.25 101.25 0.0M
2021-12-16 101.77 101.77 101.77 101.77 0.0M
2021-12-15 100.42 100.42 100.42 100.42 0.0M
2021-12-14 100.56 100.56 100.56 100.56 0.0M
2021-12-13 101.09 101.09 101.09 101.09 0.0M
2021-12-10 102.41 102.41 102.41 102.41 0.0M
2021-12-09 102.20 102.20 102.20 102.20 0.0M
2021-12-08 103.32 103.32 103.32 103.32 0.0M
2021-12-07 103.73 103.73 103.73 103.73 0.0M
2021-12-06 101.53 101.53 101.53 101.53 0.0M
2021-12-03 100.49 100.49 100.49 100.49 0.0M
2021-12-02 100.22 100.22 100.22 100.22 0.0M
2021-12-01 99.30 99.30 99.30 99.30 0.0M
2021-11-30 99.17 99.17 99.17 99.17 0.0M
2021-11-29 101.65 101.65 101.65 101.65 0.0M
2021-11-26 101.64 101.64 101.64 101.64 0.0M
2021-11-25 105.11 105.11 105.11 105.11 0.0M
2021-11-24 104.54 104.54 104.54 104.54 0.0M
2021-11-23 103.80 103.80 103.80 103.80 0.0M
2021-11-22 103.29 103.29 103.29 103.29 0.0M
2021-11-19 103.26 103.26 103.26 103.26 0.0M
2021-11-18 103.93 103.93 103.93 103.93 0.0M
2021-11-17 104.31 104.31 104.31 104.31 0.0M
2021-11-16 104.91 104.91 104.91 104.91 0.0M
2021-11-15 105.27 105.27 105.27 105.27 0.0M
2021-11-12 104.87 104.87 104.87 104.87 0.0M
2021-11-11 105.17 105.17 105.17 105.17 0.0M
2021-11-10 106.24 106.24 106.24 106.24 0.0M
2021-11-09 106.46 106.46 106.46 106.46 0.0M
2021-11-08 106.60 106.60 106.60 106.60 0.0M
2021-11-05 106.36 106.36 106.36 106.36 0.0M
2021-11-04 105.61 105.61 105.61 105.61 0.0M
2021-11-03 105.83 105.83 105.83 105.83 0.0M
2021-11-02 105.63 105.63 105.63 105.63 0.0M
2021-11-01 106.77 106.77 106.77 106.77 0.0M
2021-10-29 105.46 105.46 105.46 105.46 0.0M
2021-10-28 106.67 106.67 106.67 106.67 0.0M
2021-10-27 105.43 105.43 105.43 105.43 0.0M
2021-10-26 106.03 106.03 106.03 106.03 0.0M
2021-10-25 106.15 106.15 106.15 106.15 0.0M
2021-10-22 106.10 106.10 106.10 106.10 0.0M
2021-10-21 105.90 105.90 105.90 105.90 0.0M
2021-10-20 106.50 106.50 106.50 106.50 0.0M
2021-10-19 105.89 105.89 105.89 105.89 0.0M
2021-10-18 105.40 105.40 105.40 105.40 0.0M
2021-10-15 105.58 105.58 105.58 105.58 0.0M
2021-10-14 105.02 105.02 105.02 105.02 0.0M
2021-10-13 103.33 103.33 103.33 103.33 0.0M
2021-10-12 102.93 102.93 102.93 102.93 0.0M
2021-10-08 102.76 102.76 102.76 102.76 0.0M
2021-10-07 101.56 101.56 101.56 101.56 0.0M
2021-10-06 100.07 100.07 100.07 100.07 0.0M
2021-10-05 100.96 100.96 100.96 100.96 0.0M
2021-10-04 100.35 100.35 100.35 100.35 0.0M
2021-10-01 99.28 99.28 99.28 99.28 0.0M
2021-09-30 98.73 98.73 98.73 98.73 0.0M
2021-09-29 98.57 98.57 98.57 98.57 0.0M
2021-09-28 98.79 98.79 98.79 98.79 0.0M
2021-09-27 100.24 100.24 100.24 100.24 0.0M
2021-09-24 99.08 99.08 99.08 99.08 0.0M
2021-09-23 99.43 99.43 99.43 99.43 0.0M
2021-09-22 98.03 98.03 98.03 98.03 0.0M
2021-09-21 96.59 96.59 96.59 96.59 0.0M
2021-09-20 96.26 96.26 96.26 96.26 0.0M
2021-09-17 98.27 98.27 98.27 98.27 0.0M
2021-09-16 99.44 99.44 99.44 99.44 0.0M
2021-09-15 99.92 99.92 99.92 99.92 0.0M
2021-09-14 98.80 98.80 98.80 98.80 0.0M
2021-09-13 99.70 99.70 99.70 99.70 0.0M
2021-09-10 99.09 99.09 99.09 99.09 0.0M
2021-09-09 99.22 99.22 99.22 99.22 0.0M
2021-09-08 98.71 98.71 98.71 98.71 0.0M
2021-09-07 99.17 99.17 99.17 99.17 0.0M
2021-09-03 100.04 100.04 100.04 100.04 0.0M
2021-09-02 99.83 99.83 99.83 99.83 0.0M
2021-09-01 98.87 98.87 98.87 98.87 0.0M
2021-08-31 98.53 98.53 98.53 98.53 0.0M
2021-08-30 99.22 99.22 99.22 99.22 0.0M
2021-08-27 99.24 99.24 99.24 99.24 0.0M
2021-08-26 98.48 98.48 98.48 98.48 0.0M
2021-08-25 98.96 98.96 98.96 98.96 0.0M
2021-08-24 99.11 99.11 99.11 99.11 0.0M
2021-08-23 98.17 98.17 98.17 98.17 0.0M
2021-08-20 96.22 96.22 96.22 96.22 0.0M
2021-08-19 96.01 96.01 96.01 96.01 0.0M
2021-08-18 98.09 98.09 98.09 98.09 0.0M
2021-08-17 98.67 98.67 98.67 98.67 0.0M
2021-08-16 99.61 99.61 99.61 99.61 0.0M
2021-08-13 100.40 100.40 100.40 100.40 0.0M
2021-08-12 100.42 100.42 100.42 100.42 0.0M
2021-08-11 100.82 100.82 100.82 100.82 0.0M
2021-08-10 100.13 100.13 100.13 100.13 0.0M
2021-08-09 98.80 98.80 98.80 98.80 0.0M
2021-08-06 99.16 99.16 99.16 99.16 0.0M
2021-08-05 99.18 99.18 99.18 99.18 0.0M
2021-08-04 98.34 98.34 98.34 98.34 0.0M
2021-08-03 98.78 98.78 98.78 98.78 0.0M
2021-07-30 99.26 99.26 99.26 99.26 0.0M
2021-07-29 99.66 99.66 99.66 99.66 0.0M
2021-07-28 98.47 98.47 98.47 98.47 0.0M
2021-07-27 98.46 98.46 98.46 98.46 0.0M
2021-07-26 98.87 98.87 98.87 98.87 0.0M
2021-07-23 98.06 98.06 98.06 98.06 0.0M
2021-07-22 97.99 97.99 97.99 97.99 0.0M
2021-07-21 98.05 98.05 98.05 98.05 0.0M
2021-07-20 96.20 96.20 96.20 96.20 0.0M
2021-07-19 95.24 95.24 95.24 95.24 0.0M
2021-07-16 98.39 98.39 98.39 98.39 0.0M
2021-07-15 99.66 99.66 99.66 99.66 0.0M
2021-07-14 100.13 100.13 100.13 100.13 0.0M
2021-07-13 100.41 100.41 100.41 100.41 0.0M
2021-07-12 100.94 100.94 100.94 100.94 0.0M
2021-07-09 100.69 100.69 100.69 100.69 0.0M
2021-07-08 99.28 99.28 99.28 99.28 0.0M
2021-07-07 100.25 100.25 100.25 100.25 0.0M
2021-07-06 100.65 100.65 100.65 100.65 0.0M
2021-07-05 102.19 102.19 102.19 102.19 0.0M
2021-07-02 101.62 101.62 101.62 101.62 0.0M
2021-06-30 101.26 101.26 101.26 101.26 0.0M
2021-06-29 100.91 100.91 100.91 100.91 0.0M
2021-06-28 101.35 101.35 101.35 101.35 0.0M
2021-06-25 102.74 102.74 102.74 102.74 0.0M
2021-06-24 102.14 102.14 102.14 102.14 0.0M
2021-06-23 102.46 102.46 102.46 102.46 0.0M
2021-06-22 101.89 101.89 101.89 101.89 0.0M
2021-06-21 101.93 101.93 101.93 101.93 0.0M
2021-06-18 100.32 100.32 100.32 100.32 0.0M
2021-06-17 102.22 102.22 102.22 102.22 0.0M
2021-06-16 104.66 104.66 104.66 104.66 0.0M
2021-06-15 104.75 104.75 104.75 104.75 0.0M
2021-06-14 104.42 104.42 104.42 104.42 0.0M
2021-06-11 104.49 104.49 104.49 104.49 0.0M
2021-06-10 104.41 104.41 104.41 104.41 0.0M
2021-06-09 104.46 104.46 104.46 104.46 0.0M
2021-06-08 104.80 104.80 104.80 104.80 0.0M
2021-06-07 104.63 104.63 104.63 104.63 0.0M
2021-06-04 104.29 104.29 104.29 104.29 0.0M
2021-06-03 103.43 103.43 103.43 103.43 0.0M
2021-06-02 103.60 103.60 103.60 103.60 0.0M
2021-06-01 103.74 103.74 103.74 103.74 0.0M
2021-05-31 101.97 101.97 101.97 101.97 0.0M
2021-05-28 102.23 102.23 102.23 102.23 0.0M
2021-05-27 102.00 102.00 102.00 102.00 0.0M
2021-05-26 101.47 101.47 101.47 101.47 0.0M
2021-05-25 100.89 100.89 100.89 100.89 0.0M
2021-05-21 101.15 101.15 101.15 101.15 0.0M
2021-05-20 100.99 100.99 100.99 100.99 0.0M
2021-05-19 100.29 100.29 100.29 100.29 0.0M
2021-05-18 101.75 101.75 101.75 101.75 0.0M
2021-05-17 101.58 101.58 101.58 101.58 0.0M
2021-05-14 100.87 100.87 100.87 100.87 0.0M
2021-05-13 99.43 99.43 99.43 99.43 0.0M
2021-05-12 99.67 99.67 99.67 99.67 0.0M
2021-05-11 99.94 99.94 99.94 99.94 0.0M
2021-05-10 100.72 100.72 100.72 100.72 0.0M
2021-05-07 100.23 100.23 100.23 100.23 0.0M
2021-05-06 99.31 99.31 99.31 99.31 0.0M
2021-05-05 98.54 98.54 98.54 98.54 0.0M
2021-05-04 97.24 97.24 97.24 97.24 0.0M
2021-05-03 97.45 97.45 97.45 97.45 0.0M
2021-04-30 96.32 96.32 96.32 96.32 0.0M
2021-04-29 96.63 96.63 96.63 96.63 0.0M
2021-04-28 95.78 95.78 95.78 95.78 0.0M
2021-04-27 95.01 95.01 95.01 95.01 0.0M
2021-04-26 94.68 94.68 94.68 94.68 0.0M
2021-04-23 93.70 93.70 93.70 93.70 0.0M
2021-04-22 93.43 93.43 93.43 93.43 0.0M
2021-04-21 93.99 93.99 93.99 93.99 0.0M
2021-04-20 93.07 93.07 93.07 93.07 0.0M
2021-04-19 94.00 94.00 94.00 94.00 0.0M
2021-04-16 94.40 94.40 94.40 94.40 0.0M
2021-04-15 94.09 94.09 94.09 94.09 0.0M
2021-04-14 93.89 93.89 93.89 93.89 0.0M
2021-04-13 93.14 93.14 93.14 93.14 0.0M
2021-04-12 93.43 93.43 93.43 93.43 0.0M
2021-04-09 93.35 93.35 93.35 93.35 0.0M
2021-04-08 93.33 93.33 93.33 93.33 0.0M
2021-04-07 93.13 93.13 93.13 93.13 0.0M
2021-04-06 93.45 93.45 93.45 93.45 0.0M
2021-04-05 93.24 93.24 93.24 93.24 0.0M
2021-04-01 92.86 92.86 92.86 92.86 0.0M
2021-03-31 91.86 91.86 91.86 91.86 0.0M
2021-03-30 92.12 92.12 92.12 92.12 0.0M
2021-03-29 92.51 92.51 92.51 92.51 0.0M
2021-03-26 93.06 93.06 93.06 93.06 0.0M
2021-03-25 92.30 92.30 92.30 92.30 0.0M
2021-03-24 92.33 92.33 92.33 92.33 0.0M
2021-03-23 91.68 91.68 91.68 91.68 0.0M
2021-03-22 92.69 92.69 92.69 92.69 0.0M
2021-03-19 93.09 93.09 93.09 93.09 0.0M
2021-03-18 93.38 93.38 93.38 93.38 0.0M
2021-03-17 94.03 94.03 94.03 94.03 0.0M
2021-03-16 93.81 93.81 93.81 93.81 0.0M
2021-03-15 94.18 94.18 94.18 94.18 0.0M
2021-03-12 93.71 93.71 93.71 93.71 0.0M
2021-03-11 93.05 93.05 93.05 93.05 0.0M
2021-03-10 92.14 92.14 92.14 92.14 0.0M
2021-03-09 90.96 90.96 90.96 90.96 0.0M
2021-03-08 90.95 90.95 90.95 90.95 0.0M
2021-03-05 89.77 89.77 89.77 89.77 0.0M
2021-03-04 88.82 88.82 88.82 88.82 0.0M
2021-03-03 88.78 88.78 88.78 88.78 0.0M
2021-03-02 88.13 88.13 88.13 88.13 0.0M
2021-03-01 87.34 87.34 87.34 87.34 0.0M
2021-02-26 86.03 86.03 86.03 86.03 0.0M
2021-02-25 88.47 88.47 88.47 88.47 0.0M
2021-02-24 89.04 89.04 89.04 89.04 0.0M
2021-02-23 87.88 87.88 87.88 87.88 0.0M
2021-02-22 87.51 87.51 87.51 87.51 0.0M
2021-02-19 86.81 86.81 86.81 86.81 0.0M
2021-02-18 85.94 85.94 85.94 85.94 0.0M
2021-02-17 86.03 86.03 86.03 86.03 0.0M
2021-02-16 86.29 86.29 86.29 86.29 0.0M
2021-02-12 85.63 85.63 85.63 85.63 0.0M
2021-02-11 85.33 85.33 85.33 85.33 0.0M
2021-02-10 85.23 85.23 85.23 85.23 0.0M
2021-02-09 84.80 84.80 84.80 84.80 0.0M
2021-02-08 84.82 84.82 84.82 84.82 0.0M
2021-02-05 84.03 84.03 84.03 84.03 0.0M
2021-02-04 83.43 83.43 83.43 83.43 0.0M
2021-02-03 83.10 83.10 83.10 83.10 0.0M
2021-02-02 82.35 82.35 82.35 82.35 0.0M
2021-02-01 81.52 81.52 81.52 81.52 0.0M
2021-01-29 80.98 80.98 80.98 80.98 0.0M
2021-01-28 82.25 82.25 82.25 82.25 0.0M
2021-01-27 81.79 81.79 81.79 81.79 0.0M
2021-01-26 83.53 83.53 83.53 83.53 0.0M
2021-01-25 83.72 83.72 83.72 83.72 0.0M
2021-01-22 83.89 83.89 83.89 83.89 0.0M
2021-01-21 85.12 85.12 85.12 85.12 0.0M
2021-01-20 85.43 85.43 85.43 85.43 0.0M
2021-01-19 84.91 84.91 84.91 84.91 0.0M
2021-01-18 84.32 84.32 84.32 84.32 0.0M
2021-01-15 84.63 84.63 84.63 84.63 0.0M
2021-01-14 85.59 85.59 85.59 85.59 0.0M
2021-01-13 84.29 84.29 84.29 84.29 0.0M
2021-01-12 84.09 84.09 84.09 84.09 0.0M
2021-01-11 83.19 83.19 83.19 83.19 0.0M
2021-01-08 84.02 84.02 84.02 84.02 0.0M
2021-01-07 83.83 83.83 83.83 83.83 0.0M
2021-01-06 83.24 83.24 83.24 83.24 0.0M
2021-01-05 81.97 81.97 81.97 81.97 0.0M
2021-01-04 80.37 80.37 80.37 80.37 0.0M