S&P/TSX

GSPTSE
🏛️ canada →
29,761.28
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
2021-12-31 21,253.30 21,276.51 21,168.74 21,222.84 128.4M
2021-12-30 21,339.06 21,433.85 21,293.41 21,294.64 145.7M
2021-12-29 21,276.36 21,430.55 21,276.36 21,344.65 233.9M
2021-12-24 21,233.88 21,270.24 21,229.55 21,229.68 40.5M
2021-12-23 21,118.21 21,265.76 21,112.62 21,218.93 210.9M
2021-12-22 20,893.35 21,076.45 20,878.76 21,070.05 168.5M
2021-12-21 20,717.26 20,953.88 20,717.26 20,924.87 215.6M
2021-12-20 20,545.80 20,551.03 20,382.33 20,538.22 258.6M
2021-12-17 20,616.47 20,857.96 20,594.83 20,739.19 479.4M
2021-12-16 20,890.53 20,988.45 20,713.48 20,739.78 242.0M
2021-12-15 20,653.76 20,799.86 20,526.10 20,769.16 300.3M
2021-12-14 20,615.96 20,785.07 20,613.67 20,648.57 215.7M
2021-12-13 20,885.48 20,903.56 20,671.98 20,748.45 356.8M
2021-12-10 21,014.28 21,021.92 20,833.59 20,890.62 201.3M
2021-12-09 20,983.03 21,027.39 20,897.31 20,925.49 226.1M
2021-12-08 21,136.02 21,136.02 21,047.85 21,077.35 206.5M
2021-12-07 21,041.40 21,227.00 21,037.49 21,162.65 238.4M
2021-12-06 20,669.76 20,898.17 20,593.97 20,861.10 294.2M
2021-12-03 20,815.92 20,825.21 20,492.03 20,633.27 253.1M
2021-12-02 20,496.70 20,833.15 20,479.38 20,762.03 266.1M
2021-12-01 20,917.46 21,012.27 20,464.60 20,464.60 293.7M
2021-11-30 21,059.84 21,101.58 20,659.99 20,659.99 639.7M
2021-11-29 21,256.20 21,306.05 21,044.59 21,149.00 262.5M
2021-11-26 21,383.69 21,383.69 21,086.85 21,125.90 265.2M
2021-11-25 21,581.24 21,649.06 21,571.22 21,613.18 84.1M
2021-11-24 21,378.13 21,557.33 21,345.67 21,548.43 208.3M
2021-11-23 21,422.88 21,527.48 21,350.72 21,453.77 279.8M
2021-11-22 21,578.81 21,578.81 21,420.77 21,420.77 244.2M
2021-11-19 21,588.88 21,625.73 21,527.56 21,555.03 212.5M
2021-11-18 21,649.86 21,692.67 21,560.91 21,637.54 219.0M
2021-11-17 21,713.50 21,753.50 21,628.06 21,653.02 245.2M
2021-11-16 21,720.38 21,796.16 21,697.66 21,717.16 200.8M
2021-11-15 21,758.06 21,765.54 21,661.18 21,683.08 262.1M
2021-11-12 21,595.03 21,773.05 21,586.62 21,768.53 254.1M
2021-11-11 21,602.12 21,621.47 21,556.04 21,581.98 204.1M
2021-11-10 21,567.22 21,597.80 21,415.34 21,461.93 234.0M
2021-11-09 21,571.83 21,597.12 21,471.51 21,594.52 255.5M
2021-11-08 21,537.41 21,585.55 21,527.61 21,556.54 297.4M
2021-11-05 21,412.84 21,473.78 21,378.44 21,455.82 272.5M
2021-11-04 21,334.39 21,381.25 21,274.82 21,342.13 254.3M
2021-11-03 21,175.41 21,286.18 21,160.47 21,265.10 190.8M
2021-11-02 21,250.61 21,254.64 21,160.53 21,170.01 187.7M
2021-11-01 21,124.26 21,254.91 21,107.03 21,247.01 188.5M
2021-10-29 21,116.85 21,146.56 21,037.07 21,037.07 244.0M
2021-10-28 20,990.83 21,216.22 20,979.38 21,197.53 199.1M
2021-10-27 21,167.87 21,167.87 20,954.99 20,954.99 190.9M
2021-10-26 21,311.78 21,311.78 21,167.23 21,173.45 179.7M
2021-10-25 21,244.05 21,307.00 21,205.15 21,284.84 238.2M
2021-10-22 21,219.05 21,265.76 21,133.86 21,216.15 188.1M
2021-10-21 21,137.44 21,230.91 21,126.85 21,212.39 170.6M
2021-10-20 21,079.13 21,188.19 21,067.78 21,188.19 185.1M
2021-10-19 21,053.82 21,087.55 21,019.29 21,086.99 203.1M
2021-10-18 20,898.56 20,985.37 20,853.29 20,985.37 200.0M
2021-10-15 20,888.56 20,969.36 20,855.46 20,928.10 213.1M
2021-10-14 20,746.18 20,840.33 20,735.44 20,819.94 246.7M
2021-10-13 20,468.06 20,621.13 20,427.38 20,618.47 234.5M
2021-10-12 20,412.68 20,478.51 20,375.76 20,437.12 267.1M
2021-10-08 20,469.47 20,510.74 20,416.31 20,416.31 189.5M
2021-10-07 20,291.83 20,470.26 20,291.83 20,416.21 193.4M
2021-10-06 20,057.80 20,196.36 20,014.27 20,191.66 247.2M
2021-10-05 20,107.19 20,220.74 20,062.36 20,183.43 241.7M
2021-10-04 20,094.57 20,162.92 19,968.48 20,052.25 225.6M
2021-10-01 20,122.71 20,201.93 19,954.82 20,150.87 204.7M
2021-09-30 20,186.51 20,243.53 20,057.99 20,070.25 253.3M
2021-09-29 20,223.72 20,275.34 20,154.53 20,158.14 216.2M
2021-09-28 20,379.48 20,379.48 20,128.06 20,174.14 244.3M
2021-09-27 20,433.58 20,503.83 20,428.19 20,463.42 257.9M
2021-09-24 20,417.08 20,438.05 20,384.20 20,402.66 186.2M
2021-09-23 20,423.10 20,514.94 20,407.83 20,461.93 252.5M
2021-09-22 20,372.55 20,479.70 20,372.55 20,401.49 210.1M
2021-09-21 20,268.12 20,344.73 20,204.61 20,244.29 210.5M
2021-09-20 20,285.61 20,285.61 19,982.19 20,154.54 271.2M
2021-09-17 20,518.98 20,557.53 20,448.96 20,490.36 506.9M
2021-09-16 20,663.42 20,663.42 20,555.11 20,602.10 199.0M
2021-09-15 20,591.88 20,717.19 20,569.20 20,693.79 265.2M
2021-09-14 20,668.04 20,679.63 20,539.23 20,553.25 220.5M
2021-09-13 20,726.26 20,759.38 20,628.75 20,666.41 262.6M
2021-09-10 20,759.16 20,759.16 20,631.85 20,633.06 205.5M
2021-09-09 20,723.92 20,785.57 20,675.47 20,705.27 188.0M
2021-09-08 20,805.41 20,863.20 20,730.69 20,741.79 203.6M
2021-09-07 20,848.28 20,897.57 20,801.08 20,806.63 206.9M
2021-09-03 20,817.47 20,845.58 20,782.53 20,821.43 169.8M
2021-09-02 20,726.69 20,818.42 20,726.69 20,795.12 161.4M
2021-09-01 20,604.76 20,723.91 20,604.76 20,689.58 188.5M
2021-08-31 20,611.54 20,703.89 20,570.22 20,582.94 228.3M
2021-08-30 20,660.31 20,660.31 20,555.24 20,594.97 176.0M
2021-08-27 20,548.46 20,662.94 20,540.16 20,644.64 165.9M
2021-08-26 20,578.69 20,591.39 20,497.06 20,504.15 160.9M
2021-08-25 20,574.82 20,612.41 20,540.45 20,587.32 204.5M
2021-08-24 20,503.73 20,576.66 20,484.23 20,547.76 149.7M
2021-08-23 20,400.94 20,479.27 20,386.51 20,477.26 190.6M
2021-08-20 20,222.45 20,347.55 20,209.45 20,339.02 153.9M
2021-08-19 20,196.80 20,245.96 20,109.37 20,215.36 193.1M
2021-08-18 20,354.94 20,386.72 20,294.38 20,302.11 183.3M
2021-08-17 20,421.04 20,437.56 20,273.69 20,363.59 186.2M
2021-08-16 20,461.09 20,492.45 20,417.91 20,483.42 162.6M
2021-08-13 20,565.22 20,567.11 20,501.59 20,518.07 157.6M
2021-08-12 20,549.12 20,549.12 20,417.65 20,520.60 170.5M
2021-08-11 20,531.60 20,565.37 20,487.91 20,554.01 186.5M
2021-08-10 20,464.02 20,541.44 20,457.96 20,495.74 197.5M
2021-08-09 20,418.75 20,446.37 20,370.21 20,437.42 182.4M
2021-08-06 20,391.68 20,506.16 20,391.68 20,475.42 170.2M
2021-08-05 20,360.96 20,422.48 20,349.76 20,375.48 181.7M
2021-08-04 20,355.05 20,434.01 20,328.55 20,329.73 164.1M
2021-08-03 20,325.13 20,385.43 20,261.54 20,365.85 179.1M
2021-07-30 20,235.98 20,300.71 20,208.19 20,287.80 192.7M
2021-07-29 20,284.34 20,363.04 20,273.67 20,311.78 163.1M
2021-07-28 20,213.47 20,250.05 20,153.69 20,230.40 139.8M
2021-07-27 20,130.81 20,175.56 20,081.44 20,173.35 139.3M
2021-07-26 20,189.70 20,216.81 20,121.75 20,164.96 175.7M
2021-07-23 20,163.22 20,203.57 20,146.59 20,188.43 144.9M
2021-07-22 20,098.69 20,117.33 20,040.17 20,097.52 141.2M
2021-07-21 20,012.69 20,144.57 20,012.69 20,110.05 161.1M
2021-07-20 19,762.73 19,983.86 19,714.67 19,942.71 175.9M
2021-07-19 19,821.40 19,821.40 19,605.94 19,726.45 251.7M
2021-07-16 20,203.47 20,206.82 19,976.01 19,985.54 174.4M
2021-07-15 20,128.26 20,214.64 20,092.93 20,183.72 171.3M
2021-07-14 20,307.88 20,316.29 20,130.58 20,147.24 174.7M
2021-07-13 20,274.23 20,316.84 20,250.82 20,270.65 165.8M
2021-07-12 20,259.94 20,283.06 20,226.53 20,233.08 173.8M
2021-07-09 20,136.40 20,265.21 20,132.91 20,257.95 152.9M
2021-07-08 20,101.70 20,117.63 19,980.32 20,061.21 197.8M
2021-07-07 20,315.36 20,381.70 20,234.22 20,290.60 191.8M
2021-07-06 20,303.67 20,307.43 20,174.99 20,300.03 232.0M
2021-07-05 20,249.20 20,291.31 20,202.74 20,281.46 76.4M
2021-07-02 20,267.16 20,338.45 20,185.36 20,226.11 182.9M
2021-06-30 20,155.90 20,182.54 20,093.83 20,165.58 197.6M
2021-06-29 20,171.68 20,214.35 20,147.96 20,171.02 185.8M
2021-06-28 20,273.61 20,273.61 20,113.50 20,145.25 181.2M
2021-06-25 20,230.82 20,240.23 20,146.40 20,230.26 179.2M
2021-06-24 20,241.44 20,257.83 20,176.40 20,215.12 159.9M
2021-06-23 20,226.26 20,226.26 20,154.60 20,164.39 199.9M
2021-06-22 20,188.62 20,244.20 20,110.08 20,200.65 211.2M
2021-06-21 20,067.40 20,222.55 20,013.93 20,156.36 200.5M
2021-06-18 20,024.88 20,122.97 19,978.25 19,999.59 477.5M
2021-06-17 20,204.27 20,246.62 20,083.75 20,144.04 270.3M
2021-06-16 20,231.82 20,295.18 20,194.71 20,230.96 227.0M
2021-06-15 20,202.76 20,269.90 20,198.42 20,231.32 221.3M
2021-06-14 20,118.64 20,163.49 20,102.26 20,157.65 276.9M
2021-06-11 20,099.26 20,155.92 20,075.42 20,138.35 164.7M
2021-06-10 20,066.76 20,081.06 19,969.70 20,049.47 214.0M
2021-06-09 20,046.34 20,047.11 19,960.94 20,002.27 217.1M
2021-06-08 20,052.68 20,106.20 20,006.76 20,065.92 246.5M
2021-06-07 20,053.79 20,067.19 19,994.55 20,035.30 241.2M
2021-06-04 20,028.14 20,050.36 19,973.24 20,029.19 191.3M
2021-06-03 19,941.12 20,011.05 19,906.84 19,941.39 251.0M
2021-06-02 20,043.08 20,043.08 19,940.37 19,971.15 251.3M
2021-06-01 19,909.08 20,022.13 19,909.08 19,976.01 283.4M
2021-05-31 19,905.82 19,909.58 19,705.81 19,730.99 102.3M
2021-05-28 19,876.50 19,904.79 19,841.04 19,852.18 227.0M
2021-05-27 19,768.05 19,835.27 19,752.47 19,774.41 465.1M
2021-05-26 19,654.23 19,763.67 19,634.58 19,745.47 228.2M
2021-05-25 19,621.27 19,679.86 19,553.78 19,564.12 232.2M
2021-05-21 19,614.78 19,614.78 19,507.75 19,527.30 171.9M
2021-05-20 19,444.69 19,582.36 19,420.59 19,542.95 210.3M
2021-05-19 19,348.20 19,440.45 19,224.23 19,417.03 271.8M
2021-05-18 19,477.14 19,556.89 19,414.11 19,507.05 203.7M
2021-05-17 19,341.90 19,475.54 19,320.12 19,474.65 246.8M
2021-05-14 19,206.15 19,393.28 19,202.73 19,366.69 228.6M
2021-05-13 19,100.82 19,209.96 19,063.95 19,135.81 239.0M
2021-05-12 19,216.29 19,259.01 19,067.70 19,107.77 246.1M
2021-05-11 19,185.50 19,295.61 19,090.28 19,274.04 267.4M
2021-05-10 19,503.60 19,543.88 19,361.88 19,361.88 273.0M
2021-05-07 19,330.79 19,491.51 19,317.27 19,472.74 249.4M
2021-05-06 19,313.32 19,320.30 19,181.87 19,290.98 244.3M
2021-05-05 19,259.06 19,340.26 19,219.07 19,310.74 246.3M
2021-05-04 19,207.24 19,231.23 19,052.41 19,188.03 227.7M
2021-05-03 19,193.56 19,276.09 19,193.56 19,213.16 185.8M
2021-04-30 19,196.48 19,227.37 19,084.96 19,108.33 199.4M
2021-04-29 19,413.49 19,439.82 19,221.70 19,255.92 198.6M
2021-04-28 19,235.89 19,403.54 19,217.59 19,356.95 191.7M
2021-04-27 19,205.47 19,241.61 19,123.41 19,175.09 184.5M
2021-04-26 19,109.86 19,186.75 19,104.90 19,170.56 191.6M
2021-04-23 19,055.95 19,126.13 19,033.54 19,102.33 170.7M
2021-04-22 19,148.37 19,148.37 18,988.68 19,031.64 171.7M
2021-04-21 19,022.88 19,152.82 19,022.88 19,143.25 168.6M
2021-04-20 19,106.71 19,119.74 18,967.09 19,040.78 198.0M
2021-04-19 19,341.21 19,364.63 19,180.01 19,204.42 192.9M
2021-04-16 19,380.68 19,380.68 19,293.78 19,351.32 238.4M
2021-04-15 19,252.99 19,337.17 19,249.74 19,321.92 203.0M
2021-04-14 19,263.60 19,312.30 19,163.37 19,171.66 205.1M
2021-04-13 19,249.32 19,256.37 19,182.04 19,203.70 221.5M
2021-04-12 19,220.05 19,252.77 19,161.73 19,201.28 228.0M
2021-04-09 19,183.32 19,228.03 19,157.26 19,228.03 183.7M
2021-04-08 19,157.02 19,228.87 19,089.12 19,228.87 225.4M
2021-04-07 19,138.20 19,177.96 19,099.15 19,129.07 215.5M
2021-04-06 19,083.26 19,153.00 19,058.86 19,104.14 206.3M
2021-04-05 19,062.27 19,082.65 19,017.25 19,026.79 214.8M
2021-04-01 18,799.85 18,993.81 18,772.73 18,990.32 216.0M
2021-03-31 18,727.33 18,786.81 18,687.85 18,700.67 272.3M
2021-03-30 18,647.70 18,733.70 18,606.57 18,705.56 201.1M
2021-03-29 18,707.70 18,760.01 18,613.94 18,719.22 236.5M
2021-03-26 18,683.42 18,758.57 18,591.24 18,752.58 221.4M
2021-03-25 18,553.25 18,674.62 18,460.60 18,651.10 258.1M
2021-03-24 18,744.38 18,789.83 18,626.39 18,628.29 237.8M
2021-03-23 18,791.69 18,824.72 18,642.52 18,669.80 252.6M
2021-03-22 18,838.35 18,852.36 18,772.57 18,815.13 211.0M
2021-03-19 18,836.70 18,883.68 18,721.74 18,854.00 602.5M
2021-03-18 18,923.95 18,989.62 18,813.31 18,836.47 266.5M
2021-03-17 18,840.81 19,037.13 18,820.91 18,983.10 271.3M
2021-03-16 18,974.19 18,974.19 18,854.65 18,874.01 264.0M
2021-03-15 18,910.07 18,964.29 18,808.51 18,954.75 266.9M
2021-03-12 18,794.35 18,853.19 18,725.64 18,851.32 254.1M
2021-03-11 18,815.06 18,881.17 18,778.80 18,844.57 260.0M
2021-03-10 18,702.92 18,761.90 18,602.60 18,690.00 242.9M
2021-03-09 18,565.44 18,711.64 18,556.27 18,599.19 303.9M
2021-03-08 18,404.07 18,595.72 18,353.35 18,457.78 328.6M
2021-03-05 18,250.51 18,406.45 17,998.32 18,380.96 327.5M
2021-03-04 18,281.71 18,354.49 17,950.75 18,125.72 334.5M
2021-03-03 18,427.47 18,437.30 18,248.31 18,320.67 269.1M
2021-03-02 18,340.18 18,454.37 18,292.25 18,421.60 286.9M
2021-03-01 18,249.77 18,363.22 18,232.77 18,299.62 269.3M
2021-02-26 18,203.63 18,219.56 17,929.99 18,060.26 402.5M
2021-02-25 18,462.76 18,526.07 18,147.13 18,223.54 337.5M
2021-02-24 18,341.91 18,548.87 18,241.87 18,484.53 323.8M
2021-02-23 18,307.37 18,375.09 18,021.88 18,330.09 289.8M
2021-02-22 18,346.96 18,467.33 18,336.20 18,416.74 334.2M
2021-02-19 18,316.03 18,393.10 18,271.44 18,384.27 268.1M
2021-02-18 18,304.17 18,351.14 18,207.20 18,274.07 266.2M
2021-02-17 18,346.08 18,391.27 18,254.30 18,374.78 273.9M
2021-02-16 18,514.41 18,579.68 18,452.51 18,492.72 290.0M
2021-02-12 18,381.92 18,460.79 18,335.83 18,460.21 253.7M
2021-02-11 18,462.98 18,481.07 18,325.50 18,392.99 271.2M
2021-02-10 18,494.80 18,527.88 18,302.06 18,457.78 258.1M
2021-02-09 18,369.86 18,421.01 18,334.52 18,408.62 247.8M
2021-02-08 18,236.43 18,333.83 18,236.43 18,330.26 304.6M
2021-02-05 18,110.64 18,159.20 18,070.69 18,135.90 232.8M
2021-02-04 17,954.29 18,072.17 17,929.66 18,041.97 257.8M
2021-02-03 17,906.57 17,924.73 17,822.24 17,915.91 255.2M
2021-02-02 17,755.74 17,895.27 17,752.91 17,874.49 261.1M
2021-02-01 17,527.44 17,716.06 17,487.72 17,692.45 249.6M
2021-01-29 17,615.78 17,615.78 17,297.75 17,337.02 304.3M
2021-01-28 17,571.20 17,711.89 17,537.12 17,657.20 270.8M
2021-01-27 17,688.17 17,688.17 17,412.20 17,424.43 291.3M
2021-01-26 17,945.01 17,945.01 17,774.38 17,779.41 221.4M
2021-01-25 17,835.32 17,931.05 17,735.92 17,906.02 246.2M
2021-01-22 17,812.53 17,869.91 17,790.23 17,845.91 209.3M
2021-01-21 18,018.30 18,018.30 17,870.25 17,916.20 226.8M
2021-01-20 18,016.42 18,027.52 17,911.50 18,014.91 250.1M
2021-01-19 17,992.46 18,023.29 17,916.79 17,957.37 249.1M
2021-01-18 17,889.41 17,967.70 17,889.41 17,944.88 99.2M
2021-01-15 17,961.61 17,972.73 17,808.86 17,909.03 272.7M
2021-01-14 17,974.24 18,025.30 17,948.25 17,958.09 301.0M
2021-01-13 18,001.34 18,009.98 17,897.17 17,934.74 241.2M
2021-01-12 17,981.82 18,009.33 17,894.11 17,985.80 244.7M
2021-01-11 17,929.97 18,027.20 17,927.20 17,934.45 225.8M
2021-01-08 18,057.11 18,058.61 17,935.61 18,042.07 259.3M
2021-01-07 17,935.25 18,051.75 17,912.83 18,027.57 261.3M
2021-01-06 17,721.61 17,924.52 17,721.61 17,828.11 310.5M
2021-01-05 17,543.98 17,694.40 17,543.98 17,682.51 290.3M
2021-01-04 17,583.36 17,593.81 17,405.43 17,527.77 239.0M