S&PTSX Equal Weight Global Gold

GSPTXGE
🏛️ canada →
5,801.87
Last Update: 2025-09-29
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 2,498.76 2,540.95 2,498.76 2,534.63 34.5M
2024-12-30 2,531.13 2,531.13 2,484.56 2,502.95 46.7M
2024-12-27 2,534.90 2,561.48 2,520.11 2,559.27 35.7M
2024-12-24 2,563.97 2,563.97 2,538.18 2,557.23 22.3M
2024-12-23 2,550.20 2,562.87 2,529.50 2,556.27 47.9M
2024-12-20 2,536.60 2,586.66 2,532.10 2,557.10 134.6M
2024-12-19 2,548.95 2,570.28 2,514.90 2,530.45 60.1M
2024-12-18 2,623.36 2,645.95 2,542.91 2,549.32 70.3M
2024-12-17 2,611.73 2,644.49 2,601.69 2,636.84 54.8M
2024-12-16 2,660.97 2,663.53 2,632.66 2,646.69 52.6M
2024-12-13 2,700.57 2,704.79 2,635.59 2,660.43 58.5M
2024-12-12 2,769.53 2,773.72 2,724.23 2,724.23 56.1M
2024-12-11 2,750.23 2,824.52 2,749.72 2,823.07 61.0M
2024-12-10 2,747.25 2,767.99 2,712.53 2,732.41 51.2M
2024-12-09 2,701.73 2,773.65 2,701.73 2,723.18 74.6M
2024-12-06 2,673.00 2,673.00 2,628.83 2,637.36 43.2M
2024-12-05 2,682.50 2,707.99 2,654.04 2,676.19 51.1M
2024-12-04 2,682.51 2,715.55 2,680.09 2,688.08 50.8M
2024-12-03 2,623.30 2,703.32 2,623.30 2,686.35 65.3M
2024-12-02 2,632.94 2,635.40 2,597.43 2,604.23 50.8M
2024-11-29 2,646.04 2,674.12 2,629.19 2,647.08 41.4M
2024-11-28 2,633.19 2,643.42 2,629.24 2,635.07 41.0M
2024-11-27 2,642.32 2,667.84 2,630.23 2,634.46 56.6M
2024-11-26 2,609.30 2,628.62 2,594.06 2,625.34 45.1M
2024-11-25 2,605.04 2,611.02 2,583.05 2,601.63 101.6M
2024-11-22 2,691.64 2,701.16 2,669.74 2,687.29 50.8M
2024-11-21 2,655.30 2,673.21 2,626.09 2,672.23 59.9M
2024-11-20 2,624.12 2,644.42 2,617.34 2,631.91 50.3M
2024-11-19 2,610.88 2,629.46 2,578.65 2,627.67 57.7M
2024-11-18 2,539.56 2,609.70 2,539.56 2,582.82 66.2M
2024-11-15 2,503.78 2,530.01 2,475.91 2,480.15 79.1M
2024-11-14 2,431.36 2,504.65 2,431.36 2,489.70 76.5M
2024-11-13 2,517.29 2,531.79 2,461.43 2,462.06 70.3M
2024-11-12 2,501.72 2,518.67 2,463.75 2,496.74 77.7M
2024-11-11 2,597.89 2,615.96 2,500.40 2,538.14 89.4M
2024-11-08 2,703.66 2,719.57 2,662.00 2,695.26 60.7M
2024-11-07 2,674.69 2,729.59 2,640.88 2,718.28 80.9M
2024-11-06 2,613.86 2,676.78 2,592.02 2,659.47 84.4M
2024-11-05 2,744.55 2,756.12 2,708.82 2,723.77 42.4M
2024-11-04 2,749.21 2,764.19 2,718.64 2,728.42 46.6M
2024-11-01 2,791.19 2,804.68 2,747.00 2,747.00 50.7M
2024-10-31 2,821.26 2,821.26 2,746.75 2,779.91 72.0M
2024-10-30 2,892.21 2,892.21 2,827.13 2,858.53 56.8M
2024-10-29 2,851.09 2,891.21 2,841.57 2,890.27 58.0M
2024-10-28 2,843.78 2,856.60 2,830.34 2,833.04 55.1M
2024-10-25 2,883.06 2,892.66 2,845.80 2,856.72 75.5M
2024-10-24 2,938.45 2,938.45 2,840.01 2,900.54 97.5M
2024-10-23 2,931.95 2,944.71 2,897.83 2,920.29 55.0M
2024-10-22 2,946.86 2,976.94 2,942.82 2,971.78 56.8M
2024-10-21 2,956.50 2,967.92 2,917.51 2,924.82 64.7M
2024-10-18 2,805.37 2,916.67 2,805.37 2,903.84 81.3M
2024-10-17 2,767.49 2,809.75 2,758.18 2,786.81 58.7M
2024-10-16 2,768.46 2,794.36 2,744.24 2,746.50 59.2M
2024-10-15 2,697.74 2,735.94 2,693.54 2,735.94 53.8M
2024-10-11 2,693.13 2,723.86 2,687.58 2,694.70 52.6M
2024-10-10 2,592.47 2,675.14 2,591.37 2,674.95 64.3M
2024-10-09 2,559.82 2,568.61 2,528.96 2,567.41 41.4M
2024-10-08 2,560.59 2,573.93 2,542.96 2,573.93 48.2M
2024-10-07 2,589.06 2,593.47 2,558.54 2,576.38 49.0M
2024-10-04 2,610.86 2,654.91 2,602.67 2,609.98 64.0M
2024-10-03 2,624.34 2,630.96 2,595.40 2,617.91 39.6M
2024-10-02 2,646.40 2,670.27 2,625.88 2,647.81 39.2M
2024-10-01 2,657.18 2,683.80 2,635.20 2,659.52 50.6M
2024-09-30 2,631.14 2,637.38 2,602.34 2,627.21 62.2M
2024-09-27 2,742.11 2,742.11 2,665.36 2,665.36 53.8M
2024-09-26 2,750.00 2,766.63 2,729.73 2,749.52 60.5M
2024-09-25 2,724.01 2,749.39 2,719.26 2,731.06 62.5M
2024-09-24 2,698.06 2,737.45 2,681.45 2,724.48 55.1M
2024-09-23 2,706.39 2,739.55 2,679.80 2,679.80 81.0M
2024-09-20 2,692.69 2,720.46 2,681.44 2,704.09 169.5M
2024-09-19 2,702.27 2,706.82 2,640.73 2,659.06 58.2M
2024-09-18 2,683.45 2,752.57 2,637.26 2,637.53 69.6M
2024-09-17 2,679.19 2,702.43 2,659.84 2,677.01 52.8M
2024-09-16 2,699.52 2,712.60 2,671.41 2,695.19 71.3M
2024-09-13 2,680.31 2,701.65 2,668.37 2,699.85 79.3M
2024-09-12 2,528.97 2,649.80 2,528.97 2,635.15 88.0M
2024-09-11 2,442.07 2,486.34 2,427.35 2,486.34 52.0M
2024-09-10 2,415.82 2,463.76 2,401.10 2,463.03 47.6M
2024-09-09 2,389.33 2,417.97 2,389.33 2,411.51 31.2M
2024-09-06 2,437.77 2,441.54 2,374.87 2,377.76 48.9M
2024-09-05 2,441.80 2,461.97 2,434.81 2,438.59 54.6M
2024-09-04 2,406.25 2,434.92 2,400.14 2,403.90 49.2M
2024-09-03 2,493.34 2,493.34 2,408.08 2,426.47 68.3M
2024-08-30 2,532.25 2,540.93 2,504.76 2,520.62 59.4M
2024-08-29 2,515.59 2,547.87 2,515.59 2,542.10 43.4M
2024-08-28 2,528.95 2,530.67 2,483.60 2,503.68 56.4M
2024-08-27 2,556.04 2,568.54 2,541.10 2,565.59 39.8M
2024-08-26 2,607.79 2,611.35 2,563.69 2,581.23 39.8M
2024-08-23 2,590.64 2,613.42 2,572.41 2,591.85 50.7M
2024-08-22 2,605.72 2,605.72 2,562.03 2,576.81 64.4M
2024-08-21 2,615.89 2,648.28 2,593.34 2,643.08 51.7M
2024-08-20 2,629.65 2,652.91 2,606.83 2,622.38 57.0M
2024-08-19 2,542.50 2,606.56 2,541.90 2,603.17 61.5M
2024-08-16 2,505.41 2,554.78 2,501.88 2,554.73 63.2M
2024-08-15 2,480.18 2,491.31 2,439.02 2,478.73 53.0M
2024-08-14 2,463.66 2,472.50 2,429.84 2,468.15 72.4M
2024-08-13 2,428.44 2,484.86 2,427.61 2,477.12 61.0M
2024-08-12 2,370.26 2,448.16 2,368.34 2,435.87 74.8M
2024-08-09 2,312.26 2,316.02 2,269.66 2,309.88 45.5M
2024-08-08 2,251.18 2,295.07 2,233.78 2,281.51 49.4M
2024-08-07 2,325.35 2,326.24 2,216.54 2,223.90 45.5M
2024-08-06 2,289.36 2,318.99 2,251.86 2,297.39 60.1M
2024-08-02 2,452.04 2,477.31 2,355.89 2,375.87 66.2M
2024-08-01 2,467.75 2,481.01 2,399.79 2,426.72 56.6M
2024-07-31 2,450.30 2,474.15 2,435.98 2,461.49 63.8M
2024-07-30 2,414.01 2,427.54 2,383.71 2,409.38 34.6M
2024-07-29 2,395.61 2,409.88 2,361.37 2,405.36 30.8M
2024-07-26 2,392.42 2,404.91 2,375.58 2,382.92 38.6M
2024-07-25 2,363.68 2,378.52 2,337.51 2,360.83 50.9M
2024-07-24 2,455.17 2,492.01 2,412.97 2,412.97 47.1M
2024-07-23 2,427.54 2,437.09 2,413.58 2,436.05 28.6M
2024-07-22 2,414.15 2,431.81 2,400.52 2,424.08 33.1M
2024-07-19 2,393.42 2,443.84 2,386.81 2,419.99 42.1M
2024-07-18 2,497.27 2,497.27 2,437.56 2,456.73 57.5M
2024-07-17 2,538.16 2,549.74 2,487.44 2,487.97 51.2M
2024-07-16 2,491.25 2,543.56 2,478.74 2,537.84 59.9M
2024-07-15 2,475.94 2,495.22 2,444.97 2,464.32 43.7M
2024-07-12 2,443.89 2,479.18 2,443.29 2,474.98 49.0M
2024-07-11 2,456.40 2,477.54 2,403.76 2,470.12 61.5M
2024-07-10 2,377.06 2,414.67 2,375.77 2,405.16 48.9M
2024-07-09 2,351.03 2,367.46 2,337.06 2,353.10 42.7M
2024-07-08 2,326.82 2,353.14 2,310.54 2,352.14 46.2M
2024-07-05 2,318.95 2,365.00 2,318.95 2,344.82 60.9M
2024-07-04 2,276.80 2,295.40 2,275.41 2,294.94 24.7M
2024-07-03 2,237.53 2,294.71 2,237.53 2,283.23 40.5M
2024-07-02 2,201.09 2,224.32 2,180.21 2,209.91 39.9M
2024-06-28 2,236.82 2,242.50 2,194.31 2,209.92 51.6M
2024-06-27 2,219.05 2,237.21 2,215.06 2,219.30 37.5M
2024-06-26 2,166.80 2,203.39 2,166.80 2,197.09 34.5M
2024-06-25 2,201.31 2,203.73 2,185.27 2,186.41 39.5M
2024-06-24 2,224.52 2,240.38 2,206.43 2,215.10 43.3M
2024-06-21 2,242.01 2,242.01 2,197.75 2,212.28 165.2M
2024-06-20 2,208.50 2,250.87 2,208.16 2,239.19 54.1M
2024-06-19 2,188.34 2,196.21 2,184.85 2,194.18 32.0M
2024-06-18 2,155.84 2,196.77 2,151.19 2,189.92 49.6M
2024-06-17 2,167.38 2,172.18 2,136.05 2,159.50 42.5M
2024-06-14 2,181.26 2,188.17 2,160.10 2,178.33 48.5M
2024-06-13 2,183.91 2,216.41 2,153.36 2,158.72 47.1M
2024-06-12 2,240.11 2,251.00 2,198.09 2,207.76 43.4M
2024-06-11 2,195.76 2,197.13 2,176.54 2,193.06 40.1M
2024-06-10 2,194.31 2,214.11 2,174.39 2,214.11 49.4M
2024-06-07 2,244.14 2,252.04 2,180.88 2,185.70 72.8M
2024-06-06 2,258.79 2,331.72 2,258.79 2,326.94 50.9M
2024-06-05 2,224.08 2,258.83 2,217.58 2,254.04 43.9M
2024-06-04 2,259.04 2,259.04 2,194.34 2,211.02 61.6M
2024-06-03 2,298.53 2,307.11 2,280.59 2,294.49 51.1M
2024-05-31 2,323.85 2,332.67 2,271.21 2,290.74 95.7M
2024-05-30 2,289.85 2,331.91 2,289.23 2,312.55 47.9M
2024-05-29 2,303.25 2,323.14 2,284.83 2,286.72 44.4M
2024-05-28 2,323.50 2,332.90 2,308.53 2,326.01 61.2M
2024-05-27 2,284.50 2,300.37 2,281.54 2,300.35 25.4M
2024-05-24 2,264.68 2,283.78 2,262.95 2,271.63 58.8M
2024-05-23 2,281.07 2,293.08 2,240.36 2,240.48 66.9M
2024-05-22 2,358.63 2,358.63 2,285.47 2,292.86 64.3M
2024-05-21 2,379.88 2,400.75 2,377.39 2,389.76 58.6M
2024-05-17 2,309.61 2,361.31 2,308.18 2,360.92 76.4M
2024-05-16 2,266.71 2,285.17 2,251.99 2,275.26 51.6M
2024-05-15 2,272.38 2,292.38 2,234.61 2,281.16 51.8M
2024-05-14 2,239.17 2,255.87 2,231.25 2,255.61 42.0M
2024-05-13 2,257.61 2,270.54 2,215.48 2,229.38 39.4M
2024-05-10 2,289.15 2,295.38 2,261.75 2,266.51 58.3M
2024-05-09 2,212.34 2,264.31 2,208.83 2,261.70 61.1M
2024-05-08 2,178.29 2,218.81 2,178.29 2,202.83 44.3M
2024-05-07 2,178.53 2,202.04 2,173.49 2,194.89 39.1M
2024-05-06 2,177.88 2,205.69 2,177.88 2,187.60 47.8M
2024-05-03 2,154.44 2,161.82 2,122.52 2,138.25 44.5M
2024-05-02 2,133.20 2,169.58 2,121.36 2,147.04 51.3M
2024-05-01 2,155.65 2,208.44 2,138.06 2,163.65 62.9M
2024-04-30 2,175.74 2,195.59 2,135.04 2,135.04 75.4M
2024-04-29 2,219.25 2,237.93 2,184.56 2,230.43 58.8M
2024-04-26 2,212.57 2,228.20 2,190.00 2,214.28 57.8M
2024-04-25 2,135.90 2,195.68 2,118.26 2,187.45 87.3M
2024-04-24 2,127.34 2,148.69 2,123.63 2,134.15 51.2M
2024-04-23 2,083.67 2,149.67 2,078.07 2,141.39 69.8M
2024-04-22 2,119.17 2,150.51 2,101.10 2,106.15 77.9M
2024-04-19 2,167.62 2,212.69 2,167.40 2,201.81 60.9M
2024-04-18 2,185.82 2,197.87 2,158.19 2,178.29 55.4M
2024-04-17 2,156.79 2,194.32 2,144.33 2,166.36 70.4M
2024-04-16 2,121.23 2,156.34 2,101.84 2,142.93 77.2M
2024-04-15 2,191.94 2,191.94 2,123.35 2,150.49 76.5M
2024-04-12 2,265.48 2,302.89 2,159.02 2,172.34 126.4M
2024-04-11 2,183.17 2,203.20 2,154.11 2,203.20 64.1M
2024-04-10 2,140.89 2,190.29 2,121.86 2,161.59 75.8M
2024-04-09 2,191.25 2,214.05 2,168.73 2,185.48 80.5M
2024-04-08 2,190.55 2,203.44 2,131.39 2,153.61 79.0M
2024-04-05 2,115.62 2,181.17 2,110.98 2,173.53 99.7M
2024-04-04 2,126.92 2,134.77 2,098.75 2,104.15 81.4M
2024-04-03 2,085.80 2,140.94 2,085.50 2,135.54 87.6M
2024-04-02 2,084.09 2,097.88 2,067.30 2,086.62 80.7M
2024-04-01 2,073.96 2,088.25 2,045.77 2,066.41 68.5M
2024-03-28 2,006.56 2,037.78 1,995.57 2,029.99 82.0M
2024-03-27 1,931.69 1,986.71 1,930.01 1,986.71 56.5M
2024-03-26 1,946.81 1,950.61 1,917.45 1,917.45 48.1M
2024-03-25 1,921.16 1,951.95 1,919.14 1,920.23 41.9M
2024-03-22 1,912.61 1,936.47 1,907.21 1,908.80 42.8M
2024-03-21 1,967.74 1,984.36 1,927.85 1,928.65 72.3M
2024-03-20 1,869.75 1,955.22 1,865.93 1,941.76 75.9M
2024-03-19 1,899.30 1,900.97 1,873.08 1,875.69 54.0M
2024-03-18 1,921.95 1,926.01 1,906.72 1,909.80 59.8M
2024-03-15 1,908.54 1,933.98 1,903.23 1,928.43 182.4M
2024-03-14 1,907.03 1,917.75 1,900.67 1,912.59 64.9M
2024-03-13 1,896.70 1,940.67 1,894.48 1,928.37 69.1M
2024-03-12 1,878.75 1,900.87 1,867.08 1,892.41 70.2M
2024-03-11 1,878.35 1,935.10 1,878.35 1,924.29 81.0M
2024-03-08 1,899.61 1,905.82 1,874.69 1,883.08 68.6M
2024-03-07 1,879.99 1,886.88 1,865.90 1,886.88 58.5M
2024-03-06 1,842.94 1,877.48 1,840.73 1,864.11 71.7M
2024-03-05 1,832.53 1,847.98 1,818.66 1,829.59 83.0M
2024-03-04 1,748.82 1,807.73 1,748.82 1,806.82 93.6M
2024-03-01 1,674.32 1,729.72 1,651.96 1,725.00 79.5M
2024-02-29 1,648.19 1,667.98 1,642.19 1,654.22 89.2M
2024-02-28 1,625.72 1,626.63 1,607.00 1,613.93 51.3M
2024-02-27 1,642.27 1,649.63 1,628.16 1,629.90 49.1M
2024-02-26 1,648.13 1,648.13 1,626.57 1,637.69 60.0M
2024-02-23 1,646.74 1,672.93 1,619.73 1,666.57 81.0M
2024-02-22 1,668.40 1,672.73 1,641.59 1,644.61 76.6M
2024-02-21 1,680.65 1,684.36 1,658.41 1,683.10 46.9M
2024-02-20 1,692.42 1,701.53 1,671.91 1,689.23 46.5M
2024-02-16 1,667.69 1,690.06 1,659.01 1,676.05 44.5M
2024-02-15 1,644.31 1,687.19 1,644.31 1,673.85 53.3M
2024-02-14 1,622.66 1,632.35 1,606.06 1,627.50 50.8M
2024-02-13 1,676.40 1,676.40 1,608.07 1,617.81 77.3M
2024-02-12 1,689.58 1,719.83 1,689.58 1,714.68 41.6M
2024-02-09 1,708.67 1,708.67 1,683.61 1,693.28 44.4M
2024-02-08 1,720.44 1,728.46 1,712.41 1,713.76 36.0M
2024-02-07 1,740.02 1,748.15 1,727.09 1,730.18 38.0M
2024-02-06 1,733.66 1,744.67 1,723.00 1,744.63 36.4M
2024-02-05 1,724.87 1,736.07 1,711.54 1,727.57 45.3M
2024-02-02 1,755.23 1,758.85 1,728.29 1,753.37 63.2M
2024-02-01 1,744.01 1,798.92 1,743.17 1,798.92 71.0M
2024-01-31 1,738.87 1,765.56 1,721.54 1,721.54 60.1M
2024-01-30 1,757.40 1,759.18 1,725.26 1,734.03 55.9M
2024-01-29 1,745.87 1,753.71 1,724.28 1,742.48 71.7M
2024-01-26 1,739.99 1,750.38 1,730.59 1,731.06 38.6M
2024-01-25 1,740.81 1,748.81 1,727.48 1,742.71 48.3M
2024-01-24 1,777.81 1,779.17 1,712.66 1,715.13 72.9M
2024-01-23 1,720.28 1,751.93 1,718.48 1,750.86 51.4M
2024-01-22 1,687.56 1,709.18 1,678.73 1,701.26 39.9M
2024-01-19 1,714.22 1,714.22 1,682.51 1,705.55 48.6M
2024-01-18 1,720.52 1,720.52 1,701.22 1,709.20 47.1M
2024-01-17 1,720.89 1,720.89 1,696.23 1,709.65 57.2M
2024-01-16 1,767.23 1,770.61 1,740.65 1,742.98 55.9M
2024-01-15 1,792.46 1,794.18 1,779.42 1,785.09 38.7M
2024-01-12 1,772.45 1,811.88 1,772.45 1,789.56 56.9M
2024-01-11 1,741.67 1,750.89 1,711.64 1,726.90 43.7M
2024-01-10 1,737.36 1,748.10 1,724.20 1,739.90 36.8M
2024-01-09 1,753.78 1,756.17 1,733.23 1,738.37 49.4M
2024-01-08 1,744.07 1,765.02 1,738.05 1,752.07 39.6M
2024-01-05 1,758.23 1,788.92 1,749.53 1,762.55 43.6M
2024-01-04 1,766.55 1,779.73 1,749.37 1,765.03 41.3M
2024-01-03 1,778.19 1,785.05 1,759.65 1,766.51 56.9M
2024-01-02 1,842.78 1,858.92 1,812.15 1,817.03 41.5M