S&P/TSX 60 Equal Weight

GSPTXEW
🏛️ canada →
297.98
Last Update: 2025-09-30
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
2023-12-29 211.49 212.12 210.97 212.08 78.6M
2023-12-28 211.92 212.54 211.35 211.66 89.9M
2023-12-27 211.12 213.26 211.12 212.48 86.7M
2023-12-22 210.81 211.74 210.81 211.20 101.4M
2023-12-21 209.58 210.85 209.58 210.19 132.2M
2023-12-20 211.33 211.77 208.62 208.63 148.3M
2023-12-19 209.92 211.48 209.92 211.46 112.6M
2023-12-18 209.30 210.00 209.24 209.44 127.7M
2023-12-15 211.17 211.17 208.16 208.45 399.8M
2023-12-14 212.04 212.64 210.81 211.36 172.1M
2023-12-13 207.20 211.02 206.32 211.02 139.4M
2023-12-12 207.76 207.81 206.56 207.36 131.1M
2023-12-11 207.62 207.91 206.55 207.89 155.8M
2023-12-08 208.02 208.92 207.85 208.51 125.6M
2023-12-07 208.77 208.78 207.88 208.36 136.9M
2023-12-06 209.04 210.02 208.09 208.11 143.1M
2023-12-05 208.21 209.17 208.13 208.37 143.3M
2023-12-04 207.77 209.08 207.63 208.61 153.0M
2023-12-01 206.13 208.88 205.81 208.80 132.6M
2023-11-30 206.06 206.64 205.17 206.43 219.1M
2023-11-29 205.81 205.98 205.03 205.56 115.2M
2023-11-28 204.94 206.15 204.54 205.52 130.3M
2023-11-27 205.89 205.97 205.20 205.42 128.7M
2023-11-24 205.99 206.65 205.81 206.03 78.0M
2023-11-23 206.35 207.06 206.31 206.36 24.9M
2023-11-22 206.16 206.87 205.57 206.39 116.1M
2023-11-21 207.17 207.77 205.74 205.81 108.8M
2023-11-20 206.76 207.55 206.13 207.43 92.0M
2023-11-17 207.01 207.29 206.35 206.93 109.6M
2023-11-16 205.58 206.31 205.15 205.97 110.2M
2023-11-15 205.85 206.19 205.23 205.61 127.3M
2023-11-14 204.46 206.12 204.46 205.56 126.2M
2023-11-13 201.56 203.19 201.35 202.48 72.0M
2023-11-10 201.73 201.81 200.34 201.81 81.3M
2023-11-09 201.51 203.28 201.37 201.49 97.1M
2023-11-08 200.93 201.66 199.95 200.37 98.9M
2023-11-07 201.93 201.93 200.55 200.90 116.1M
2023-11-06 203.81 204.07 202.48 202.69 91.6M
2023-11-03 202.29 204.12 202.16 203.39 123.8M
2023-11-02 197.26 201.58 197.26 201.41 110.2M
2023-11-01 194.61 196.28 194.22 196.16 115.4M
2023-10-31 194.63 194.69 193.51 193.81 123.8M
2023-10-30 194.16 195.26 193.00 194.01 94.7M
2023-10-27 195.18 195.18 192.77 193.16 87.1M
2023-10-26 195.22 195.70 194.04 194.60 98.2M
2023-10-25 195.35 197.08 195.28 195.40 105.2M
2023-10-24 196.40 197.18 195.56 195.66 111.2M
2023-10-23 195.39 197.44 194.60 196.06 114.6M
2023-10-20 198.27 198.51 196.51 196.51 106.9M
2023-10-19 199.85 200.46 198.59 198.82 107.1M
2023-10-18 202.15 202.15 199.91 200.01 105.8M
2023-10-17 200.92 203.25 200.92 202.53 114.2M
2023-10-16 200.70 201.93 199.88 201.59 114.5M
2023-10-13 202.00 202.20 199.93 200.23 87.1M
2023-10-12 202.75 202.84 199.75 200.57 74.7M
2023-10-11 201.13 202.58 201.06 202.52 114.5M
2023-10-10 199.54 201.23 199.31 200.39 120.5M
2023-10-06 196.37 198.29 194.57 197.84 90.2M
2023-10-05 195.27 197.13 195.27 196.86 108.7M
2023-10-04 195.12 195.74 193.57 195.61 120.6M
2023-10-03 195.37 195.87 194.26 195.02 137.1M
2023-10-02 199.70 199.73 195.99 196.36 142.6M
2023-09-29 201.69 201.78 199.92 200.02 121.1M
2023-09-28 198.73 200.72 198.65 200.46 118.9M
2023-09-27 201.06 201.19 197.74 198.84 131.6M
2023-09-26 202.13 202.64 200.55 200.59 142.9M
2023-09-25 202.45 203.77 201.94 203.09 131.9M
2023-09-22 203.87 204.33 203.02 203.15 104.5M
2023-09-21 206.37 206.43 203.17 203.17 148.6M
2023-09-20 207.46 208.95 207.46 207.60 88.2M
2023-09-19 209.78 209.78 207.19 207.22 110.7M
2023-09-18 210.95 210.99 209.74 210.40 123.5M
2023-09-15 210.83 211.96 210.52 211.29 295.2M
2023-09-14 209.04 211.00 209.04 210.88 137.9M
2023-09-13 207.30 208.03 207.08 207.84 103.3M
2023-09-12 206.75 207.72 206.63 207.34 115.9M
2023-09-11 206.70 207.36 206.15 206.99 100.5M
2023-09-08 206.12 206.63 205.58 205.87 88.5M
2023-09-07 206.53 207.09 206.15 206.28 152.4M
2023-09-06 208.12 208.47 206.44 207.09 120.2M
2023-09-05 209.91 210.17 208.60 208.62 118.5M
2023-09-01 209.13 210.69 209.01 210.26 120.4M
2023-08-31 208.93 209.01 207.49 207.55 165.6M
2023-08-30 208.55 209.17 208.12 208.22 80.0M
2023-08-29 205.09 207.93 204.88 207.92 108.2M
2023-08-28 204.07 205.18 204.07 205.00 106.0M
2023-08-25 203.27 203.74 201.74 203.31 78.2M
2023-08-24 203.24 203.68 202.48 202.48 101.4M
2023-08-23 202.05 203.72 201.98 203.45 102.0M
2023-08-22 202.91 202.91 201.38 201.65 102.4M
2023-08-21 203.20 203.33 201.86 202.52 123.7M
2023-08-18 201.92 203.10 201.49 202.83 107.7M
2023-08-17 204.21 204.73 202.58 202.81 96.5M
2023-08-16 202.95 204.32 202.93 203.61 109.5M
2023-08-15 206.07 206.10 203.24 203.33 134.0M
2023-08-14 207.86 207.91 206.93 207.36 117.6M
2023-08-11 207.67 208.67 207.60 208.60 88.2M
2023-08-10 208.55 209.18 207.48 208.15 115.7M
2023-08-09 206.75 207.85 206.67 207.48 86.0M
2023-08-08 205.46 206.26 204.82 206.09 128.0M
2023-08-04 205.11 207.33 205.06 206.12 114.7M
2023-08-03 205.22 205.22 204.33 204.81 102.0M
2023-08-02 207.96 208.02 205.38 206.08 126.7M
2023-08-01 209.43 210.02 208.73 209.34 110.8M
2023-07-31 209.79 210.82 209.70 210.38 121.5M
2023-07-28 209.15 210.11 208.89 209.31 111.4M
2023-07-27 210.15 210.18 207.96 208.09 104.8M
2023-07-26 209.73 210.29 209.41 209.87 132.9M
2023-07-25 210.38 210.73 209.95 210.34 111.7M
2023-07-24 210.03 210.54 209.75 210.13 114.1M
2023-07-21 209.41 210.09 209.20 209.83 112.7M
2023-07-20 209.19 209.28 208.35 208.77 111.3M
2023-07-19 208.70 209.21 208.51 209.16 108.1M
2023-07-18 207.26 208.27 207.06 208.25 135.5M
2023-07-17 207.03 207.38 206.78 206.93 126.1M
2023-07-14 207.93 208.01 207.13 207.61 108.9M
2023-07-13 206.14 207.57 206.06 207.47 110.5M
2023-07-12 204.94 205.83 204.15 205.56 108.0M
2023-07-11 203.57 203.69 203.04 203.57 96.0M
2023-07-10 203.15 203.65 202.97 203.24 103.1M
2023-07-07 202.82 204.24 202.71 203.35 117.0M
2023-07-06 205.14 205.14 203.13 203.53 129.8M
2023-07-05 207.05 207.17 206.35 206.53 112.1M
2023-07-04 207.55 207.60 207.16 207.38 38.6M
2023-06-30 205.45 207.30 205.45 207.06 141.3M
2023-06-29 203.11 204.41 202.94 204.36 104.8M
2023-06-28 202.50 203.28 202.09 203.26 101.1M
2023-06-27 201.12 202.56 200.79 202.35 104.1M
2023-06-26 198.99 201.39 198.99 200.94 131.3M
2023-06-23 199.68 199.83 198.97 199.17 115.4M
2023-06-22 200.98 200.98 200.30 200.63 110.3M
2023-06-21 201.72 202.41 201.33 201.82 128.2M
2023-06-20 203.35 203.35 202.07 202.41 134.1M
2023-06-19 204.49 204.59 203.77 203.92 25.6M
2023-06-16 205.52 205.95 204.38 204.41 292.1M
2023-06-15 205.07 205.44 204.45 205.12 118.7M
2023-06-14 205.30 205.92 204.10 205.07 116.2M
2023-06-13 205.07 206.13 204.52 204.79 112.6M
2023-06-12 203.46 204.45 203.07 204.27 121.5M
2023-06-09 204.38 204.38 203.30 203.81 95.9M
2023-06-08 205.07 205.19 203.88 204.58 109.2M
2023-06-07 206.34 206.94 204.71 204.90 109.6M
2023-06-06 205.19 206.10 204.93 206.03 112.4M
2023-06-05 206.02 206.18 205.01 205.14 142.7M
2023-06-02 203.67 206.04 203.67 205.95 132.5M
2023-06-01 201.65 203.28 201.42 202.64 107.0M
2023-05-31 202.51 202.51 201.06 201.71 210.7M
2023-05-30 205.11 205.35 202.75 203.10 100.1M
2023-05-29 205.24 205.64 205.12 205.41 25.4M
2023-05-26 204.87 205.82 204.62 205.37 106.1M
2023-05-25 204.74 204.74 203.44 203.82 104.5M
2023-05-24 206.14 206.14 204.65 205.14 121.2M
2023-05-23 208.61 208.99 206.65 206.79 142.7M
2023-05-19 209.42 209.90 209.08 209.54 101.2M
2023-05-18 208.16 208.69 207.47 208.65 113.2M
2023-05-17 209.05 209.05 207.53 208.84 104.2M
2023-05-16 210.45 210.45 208.52 208.61 122.1M
2023-05-15 211.06 211.68 210.72 211.68 142.4M
2023-05-12 210.67 211.12 209.76 210.53 97.4M
2023-05-11 210.69 210.82 209.66 210.17 95.9M
2023-05-10 212.80 212.93 210.13 211.38 106.7M
2023-05-09 211.08 212.49 210.88 212.40 97.6M
2023-05-08 211.78 212.15 211.34 211.88 133.9M
2023-05-05 209.67 211.58 209.56 211.32 114.0M
2023-05-04 210.90 211.04 208.79 208.84 116.6M
2023-05-03 211.30 211.97 210.71 210.77 126.9M
2023-05-02 211.95 211.95 209.74 211.36 130.8M
2023-05-01 213.22 214.10 212.58 212.63 105.7M
2023-04-28 211.94 212.88 211.81 212.65 122.3M
2023-04-27 210.96 212.18 210.75 211.92 125.2M
2023-04-26 210.97 211.79 210.20 210.48 120.4M
2023-04-25 211.77 212.00 210.61 210.63 112.1M
2023-04-24 211.98 212.52 211.89 212.32 137.2M
2023-04-21 211.94 212.28 211.39 212.22 101.5M
2023-04-20 210.97 212.39 210.97 211.61 104.6M
2023-04-19 211.01 212.24 211.01 211.86 93.1M
2023-04-18 212.43 212.95 211.93 212.16 129.8M
2023-04-17 212.12 212.31 211.62 212.31 141.7M
2023-04-14 211.87 212.51 211.16 212.00 102.2M
2023-04-13 211.22 212.27 211.06 212.02 114.2M
2023-04-12 211.63 211.93 210.61 210.72 97.2M
2023-04-11 209.32 210.88 209.32 210.43 105.9M
2023-04-10 207.74 208.91 207.74 208.84 142.4M
2023-04-06 207.34 208.31 207.11 208.28 124.9M
2023-04-05 207.92 208.17 206.75 207.53 129.3M
2023-04-04 207.82 208.33 207.22 208.15 144.3M
2023-04-03 205.71 207.33 205.62 207.22 172.9M
2023-03-31 204.96 206.00 204.88 205.52 153.5M
2023-03-30 203.73 204.19 203.12 204.19 116.6M
2023-03-29 202.08 202.80 202.08 202.77 119.3M
2023-03-28 200.31 201.21 200.16 200.94 116.0M
2023-03-27 199.39 200.39 199.11 200.33 158.5M
2023-03-24 197.55 199.10 196.86 199.04 122.8M
2023-03-23 198.87 200.03 197.50 198.22 146.5M
2023-03-22 199.75 201.13 198.48 198.48 123.0M
2023-03-21 199.78 200.34 199.14 199.40 123.2M
2023-03-20 197.46 198.73 197.29 198.55 161.7M
2023-03-17 197.36 197.36 195.72 197.09 299.6M
2023-03-16 194.67 197.78 193.88 197.65 179.2M
2023-03-15 196.65 196.65 193.95 195.99 200.9M
2023-03-14 198.87 199.90 197.40 198.81 156.7M
2023-03-13 196.94 198.71 196.28 197.65 201.1M
2023-03-10 201.41 201.50 198.46 198.80 203.8M
2023-03-09 204.19 204.93 201.45 201.66 160.9M
2023-03-08 203.59 205.01 203.44 204.06 127.7M
2023-03-07 205.64 205.64 203.08 203.39 134.1M
2023-03-06 206.36 206.77 205.62 205.74 131.6M
2023-03-03 204.87 206.77 204.77 206.47 145.3M
2023-03-02 202.82 204.11 202.42 203.96 136.0M
2023-03-01 203.15 204.52 203.15 203.58 171.8M
2023-02-28 202.73 203.30 202.14 203.08 222.3M
2023-02-27 203.15 204.21 202.86 203.06 147.5M
2023-02-24 201.52 202.80 200.72 202.78 111.6M
2023-02-23 203.28 203.34 201.51 202.69 142.7M
2023-02-22 202.67 203.38 201.97 202.51 164.5M
2023-02-21 204.64 205.12 202.95 202.96 138.1M
2023-02-17 205.03 205.87 204.50 205.53 111.3M
2023-02-16 205.62 206.99 205.08 206.01 156.3M
2023-02-15 205.53 206.75 205.32 206.70 142.3M
2023-02-14 205.69 207.06 204.70 206.59 110.7M
2023-02-13 205.01 206.48 205.01 206.18 102.4M
2023-02-10 204.82 205.44 204.08 205.18 131.1M
2023-02-09 207.10 207.60 204.77 205.28 125.8M
2023-02-08 206.04 206.65 205.28 205.88 94.5M
2023-02-07 205.51 206.83 204.67 206.15 117.5M
2023-02-06 206.01 206.14 204.94 205.69 119.5M
2023-02-03 206.27 207.78 206.27 206.99 131.1M
2023-02-02 208.09 208.09 206.30 206.84 147.7M
2023-02-01 207.07 208.27 205.83 207.45 145.3M
2023-01-31 206.21 207.54 205.94 207.48 148.5M
2023-01-30 206.24 207.26 205.78 205.80 134.4M
2023-01-27 207.01 207.82 206.50 207.24 124.0M
2023-01-26 207.24 207.31 206.04 207.25 154.8M
2023-01-25 205.38 206.99 204.65 206.68 135.0M
2023-01-24 205.46 206.68 205.16 206.52 115.0M
2023-01-23 204.88 206.40 204.61 206.36 139.8M
2023-01-20 203.89 205.26 203.12 205.11 113.8M
2023-01-19 203.18 204.26 202.86 203.60 112.3M
2023-01-18 205.36 206.17 203.74 203.74 150.0M
2023-01-17 204.29 204.87 203.93 204.47 138.5M
2023-01-16 203.52 204.43 203.48 204.03 67.5M
2023-01-13 201.64 203.99 201.62 203.77 134.1M
2023-01-12 201.24 202.29 200.07 202.24 148.4M
2023-01-11 200.17 200.70 199.46 200.65 119.8M
2023-01-10 198.91 199.23 197.53 199.22 98.1M
2023-01-09 199.17 200.22 198.64 198.81 106.3M
2023-01-06 196.29 198.46 195.72 198.37 111.8M
2023-01-05 195.12 195.66 193.83 195.30 100.4M
2023-01-04 194.84 196.11 194.11 195.67 124.6M
2023-01-03 194.78 196.14 193.61 194.52 145.7M