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
2023-12-29 20,921.39 20,965.89 20,860.31 20,958.44 135.1M
2023-12-28 20,975.97 21,022.77 20,914.54 20,929.38 149.9M
2023-12-27 20,879.03 21,091.05 20,879.03 21,015.91 154.7M
2023-12-22 20,796.85 20,938.66 20,796.85 20,881.19 185.5M
2023-12-21 20,663.69 20,810.03 20,663.69 20,765.73 219.4M
2023-12-20 20,821.01 20,891.87 20,598.55 20,600.81 252.5M
2023-12-19 20,651.66 20,848.83 20,651.66 20,839.63 207.3M
2023-12-18 20,543.78 20,676.19 20,543.78 20,622.71 223.8M
2023-12-15 20,783.97 20,783.97 20,499.50 20,529.15 584.6M
2023-12-14 20,682.11 20,842.41 20,682.11 20,778.80 314.3M
2023-12-13 20,217.21 20,629.71 20,125.08 20,629.45 253.7M
2023-12-12 20,308.04 20,308.04 20,162.09 20,233.84 237.0M
2023-12-11 20,304.80 20,319.50 20,209.28 20,318.36 255.0M
2023-12-08 20,271.60 20,376.64 20,265.77 20,331.54 215.4M
2023-12-07 20,301.55 20,315.80 20,236.48 20,278.51 241.4M
2023-12-06 20,392.71 20,492.06 20,271.63 20,274.21 257.4M
2023-12-05 20,382.55 20,453.69 20,361.22 20,375.93 235.7M
2023-12-04 20,407.03 20,473.19 20,341.36 20,410.21 254.1M
2023-12-01 20,208.12 20,459.74 20,154.93 20,452.87 227.7M
2023-11-30 20,157.59 20,244.24 20,107.27 20,236.29 397.3M
2023-11-29 20,063.27 20,156.30 20,042.72 20,116.20 203.6M
2023-11-28 19,955.70 20,075.97 19,918.47 20,036.77 215.6M
2023-11-27 20,103.69 20,106.53 20,031.80 20,032.66 218.1M
2023-11-24 20,091.67 20,156.72 20,070.49 20,103.11 119.8M
2023-11-23 20,101.89 20,179.32 20,101.89 20,116.66 48.6M
2023-11-22 20,123.20 20,168.67 20,048.89 20,113.96 201.0M
2023-11-21 20,222.83 20,259.47 20,104.31 20,109.97 192.2M
2023-11-20 20,166.16 20,262.02 20,125.94 20,246.47 165.2M
2023-11-17 20,096.54 20,206.63 20,096.54 20,175.77 190.9M
2023-11-16 20,051.54 20,089.50 19,969.93 20,053.07 216.4M
2023-11-15 20,061.00 20,139.34 20,035.35 20,057.89 218.9M
2023-11-14 19,863.47 20,071.03 19,863.47 20,023.73 223.1M
2023-11-13 19,637.69 19,775.56 19,606.34 19,709.15 149.7M
2023-11-10 19,596.18 19,655.92 19,503.17 19,654.47 170.5M
2023-11-09 19,578.75 19,791.12 19,578.75 19,587.41 204.7M
2023-11-08 19,566.40 19,646.03 19,479.39 19,530.21 196.5M
2023-11-07 19,701.29 19,701.29 19,530.67 19,575.59 228.6M
2023-11-06 19,850.28 19,905.37 19,709.99 19,743.94 179.0M
2023-11-03 19,701.26 19,888.40 19,690.30 19,824.85 241.0M
2023-11-02 19,162.38 19,640.06 19,162.38 19,626.34 224.0M
2023-11-01 18,926.16 19,089.73 18,907.74 19,079.00 211.9M
2023-10-31 18,883.83 18,928.22 18,823.89 18,873.47 255.8M
2023-10-30 18,794.45 18,966.82 18,762.32 18,856.76 175.9M
2023-10-27 18,916.12 18,927.38 18,692.06 18,737.39 169.6M
2023-10-26 18,918.13 18,987.40 18,811.30 18,875.31 193.0M
2023-10-25 18,929.68 19,090.76 18,922.40 18,947.85 182.3M
2023-10-24 19,091.21 19,139.19 18,952.15 18,986.49 191.9M
2023-10-23 19,042.88 19,193.35 18,937.56 19,046.74 194.7M
2023-10-20 19,309.50 19,309.50 19,115.64 19,115.64 201.0M
2023-10-19 19,448.63 19,505.24 19,327.12 19,348.81 193.9M
2023-10-18 19,670.14 19,670.14 19,434.34 19,450.70 189.3M
2023-10-17 19,561.61 19,768.64 19,552.24 19,692.80 196.0M
2023-10-16 19,498.11 19,643.09 19,426.87 19,620.80 192.2M
2023-10-13 19,620.48 19,659.13 19,435.04 19,462.86 178.2M
2023-10-12 19,673.57 19,702.09 19,410.51 19,500.24 149.0M
2023-10-11 19,557.46 19,669.56 19,541.68 19,663.84 203.6M
2023-10-10 19,304.10 19,573.04 19,304.10 19,501.20 211.1M
2023-10-06 19,079.62 19,283.77 18,907.62 19,246.07 171.6M
2023-10-05 18,999.54 19,157.53 18,997.78 19,137.81 191.2M
2023-10-04 19,017.66 19,052.16 18,847.09 19,034.81 215.5M
2023-10-03 19,094.57 19,125.87 18,945.79 19,020.92 227.8M
2023-10-02 19,520.86 19,520.86 19,145.34 19,177.18 240.2M
2023-09-29 19,671.34 19,707.58 19,529.94 19,541.27 244.1M
2023-09-28 19,424.24 19,629.01 19,409.62 19,590.74 212.5M
2023-09-27 19,590.36 19,633.42 19,341.44 19,435.98 234.1M
2023-09-26 19,729.11 19,774.71 19,555.49 19,556.15 232.7M
2023-09-25 19,733.65 19,850.16 19,671.77 19,800.61 223.3M
2023-09-22 19,852.12 19,898.94 19,769.34 19,779.97 175.0M
2023-09-21 20,115.03 20,115.03 19,791.62 19,791.62 234.3M
2023-09-20 20,238.25 20,351.50 20,214.41 20,214.69 168.4M
2023-09-19 20,447.74 20,447.74 20,203.30 20,218.89 204.5M
2023-09-18 20,592.75 20,598.56 20,449.11 20,492.83 210.0M
2023-09-15 20,558.46 20,652.20 20,534.47 20,622.34 511.3M
2023-09-14 20,370.44 20,576.52 20,370.44 20,567.84 240.5M
2023-09-13 20,228.79 20,298.66 20,202.71 20,278.94 203.5M
2023-09-12 20,154.28 20,267.91 20,154.28 20,223.08 204.6M
2023-09-11 20,117.71 20,222.90 20,096.94 20,182.76 182.5M
2023-09-08 20,118.83 20,161.08 20,066.44 20,074.65 162.2M
2023-09-07 20,175.63 20,224.70 20,119.40 20,132.08 229.4M
2023-09-06 20,375.14 20,375.14 20,181.61 20,226.96 203.8M
2023-09-05 20,521.40 20,546.42 20,412.93 20,413.76 207.8M
2023-09-01 20,398.79 20,575.36 20,398.79 20,545.36 208.6M
2023-08-31 20,392.73 20,426.66 20,286.63 20,292.62 295.7M
2023-08-30 20,319.44 20,403.36 20,309.42 20,330.32 149.1M
2023-08-29 20,014.33 20,290.78 19,999.60 20,290.41 175.1M
2023-08-28 19,900.31 20,038.61 19,900.31 20,025.14 161.4M
2023-08-25 19,838.10 19,883.57 19,681.77 19,835.75 147.5M
2023-08-24 19,861.99 19,900.88 19,775.83 19,775.83 180.7M
2023-08-23 19,718.82 19,907.28 19,713.51 19,879.79 184.9M
2023-08-22 19,820.43 19,820.43 19,675.13 19,691.21 167.8M
2023-08-21 19,837.55 19,875.74 19,733.48 19,784.87 201.4M
2023-08-18 19,746.34 19,845.30 19,683.85 19,818.39 174.0M
2023-08-17 19,956.42 20,008.92 19,792.51 19,812.23 167.6M
2023-08-16 19,857.27 19,965.71 19,852.04 19,899.07 191.3M
2023-08-15 20,190.16 20,190.16 19,888.28 19,899.79 216.3M
2023-08-14 20,337.74 20,338.80 20,237.90 20,290.54 194.9M
2023-08-11 20,300.53 20,415.04 20,293.50 20,407.57 164.4M
2023-08-10 20,353.43 20,444.64 20,279.72 20,342.88 209.8M
2023-08-09 20,230.21 20,317.22 20,211.77 20,275.27 188.6M
2023-08-08 20,187.78 20,223.56 20,089.94 20,205.98 227.9M
2023-08-04 20,155.87 20,356.60 20,146.35 20,236.04 217.7M
2023-08-03 20,163.76 20,163.76 20,077.53 20,120.74 192.1M
2023-08-02 20,423.50 20,423.50 20,148.23 20,218.21 220.8M
2023-08-01 20,570.56 20,585.87 20,468.68 20,532.93 188.3M
2023-07-31 20,541.77 20,677.25 20,541.77 20,626.64 232.6M
2023-07-28 20,472.43 20,578.36 20,449.48 20,519.37 201.7M
2023-07-27 20,603.50 20,610.60 20,370.50 20,385.47 200.3M
2023-07-26 20,514.81 20,596.18 20,492.43 20,561.64 208.3M
2023-07-25 20,590.22 20,612.23 20,543.49 20,551.53 197.3M
2023-07-24 20,573.67 20,623.94 20,551.48 20,582.12 192.4M
2023-07-21 20,488.32 20,561.96 20,479.25 20,547.51 192.8M
2023-07-20 20,487.81 20,507.38 20,412.37 20,436.87 190.2M
2023-07-19 20,401.50 20,497.36 20,401.50 20,491.17 184.1M
2023-07-18 20,252.50 20,380.00 20,243.91 20,376.57 248.1M
2023-07-17 20,231.78 20,256.79 20,192.59 20,226.79 206.0M
2023-07-14 20,311.02 20,336.62 20,234.22 20,262.07 196.6M
2023-07-13 20,119.82 20,294.34 20,119.82 20,277.64 206.2M
2023-07-12 19,957.27 20,092.66 19,938.14 20,070.77 221.9M
2023-07-11 19,857.58 19,882.49 19,820.69 19,878.56 190.3M
2023-07-10 19,820.72 19,863.30 19,798.79 19,822.45 186.5M
2023-07-07 19,740.79 19,911.25 19,719.58 19,831.04 203.5M
2023-07-06 20,006.05 20,006.05 19,757.60 19,810.69 215.2M
2023-07-05 20,177.76 20,177.76 20,086.24 20,103.89 191.0M
2023-07-04 20,180.28 20,227.65 20,176.63 20,204.87 71.7M
2023-06-30 19,973.37 20,178.81 19,973.37 20,155.29 221.0M
2023-06-29 19,820.33 19,914.49 19,790.44 19,913.17 173.3M
2023-06-28 19,749.40 19,818.85 19,706.53 19,818.85 180.1M
2023-06-27 19,606.69 19,757.38 19,579.07 19,733.09 177.7M
2023-06-26 19,400.70 19,630.47 19,400.70 19,587.32 207.6M
2023-06-23 19,511.37 19,511.37 19,406.46 19,418.23 205.3M
2023-06-22 19,638.51 19,638.51 19,545.64 19,580.90 213.5M
2023-06-21 19,718.60 19,761.70 19,656.09 19,705.95 222.5M
2023-06-20 19,881.89 19,881.89 19,739.84 19,754.14 234.7M
2023-06-19 19,983.66 19,985.21 19,917.62 19,934.21 51.0M
2023-06-16 20,057.32 20,112.35 19,973.23 19,975.37 499.6M
2023-06-15 19,986.09 20,057.37 19,952.24 20,027.35 199.3M
2023-06-14 20,027.81 20,098.47 19,930.30 20,015.09 212.3M
2023-06-13 19,998.30 20,099.24 19,975.85 19,990.40 205.1M
2023-06-12 19,862.62 19,933.57 19,805.94 19,921.31 212.2M
2023-06-09 19,939.97 19,976.08 19,857.38 19,892.06 163.0M
2023-06-08 19,994.79 19,996.33 19,855.27 19,942.70 185.6M
2023-06-07 20,068.67 20,149.95 19,955.57 19,983.69 200.2M
2023-06-06 19,925.92 20,059.53 19,911.58 20,055.60 197.4M
2023-06-05 20,045.94 20,068.30 19,926.06 19,931.62 217.5M
2023-06-02 19,783.21 20,032.11 19,783.21 20,024.63 232.2M
2023-06-01 19,573.00 19,735.18 19,542.63 19,672.25 199.6M
2023-05-31 19,674.68 19,674.68 19,522.58 19,572.24 383.3M
2023-05-30 19,919.08 19,936.50 19,708.37 19,739.70 176.2M
2023-05-29 19,929.01 19,991.89 19,929.01 19,967.95 53.3M
2023-05-26 19,840.41 19,944.09 19,832.78 19,920.31 186.4M
2023-05-25 19,879.15 19,879.15 19,717.36 19,774.08 178.5M
2023-05-24 20,063.88 20,063.88 19,898.78 19,927.69 207.6M
2023-05-23 20,312.48 20,327.48 20,138.55 20,146.01 241.5M
2023-05-19 20,356.02 20,399.61 20,306.65 20,351.06 174.7M
2023-05-18 20,262.75 20,302.85 20,170.95 20,297.09 208.3M
2023-05-17 20,282.85 20,297.31 20,158.69 20,296.43 193.2M
2023-05-16 20,452.21 20,452.21 20,236.77 20,242.07 205.4M
2023-05-15 20,431.80 20,544.08 20,431.80 20,539.97 235.0M
2023-05-12 20,448.60 20,492.07 20,346.90 20,419.62 194.6M
2023-05-11 20,439.98 20,444.72 20,328.36 20,417.61 219.5M
2023-05-10 20,644.30 20,644.30 20,399.50 20,499.31 214.0M
2023-05-09 20,487.27 20,598.97 20,455.52 20,585.73 187.1M
2023-05-08 20,586.56 20,627.77 20,544.15 20,585.15 217.3M
2023-05-05 20,305.35 20,565.58 20,305.35 20,542.03 227.9M
2023-05-04 20,423.71 20,444.18 20,237.23 20,238.19 223.6M
2023-05-03 20,397.27 20,498.93 20,350.04 20,354.68 238.4M
2023-05-02 20,579.17 20,579.17 20,282.14 20,407.56 254.4M
2023-05-01 20,663.68 20,766.87 20,613.27 20,615.10 189.4M
2023-04-28 20,502.27 20,661.02 20,499.46 20,636.54 234.3M
2023-04-27 20,400.81 20,546.69 20,400.81 20,522.64 213.8M
2023-04-26 20,451.61 20,501.53 20,324.48 20,366.72 228.5M
2023-04-25 20,636.97 20,636.97 20,435.52 20,439.87 194.1M
2023-04-24 20,664.88 20,709.58 20,643.22 20,676.74 225.2M
2023-04-21 20,640.49 20,696.50 20,602.30 20,693.15 195.0M
2023-04-20 20,614.54 20,705.30 20,597.09 20,630.69 198.6M
2023-04-19 20,609.11 20,694.96 20,606.83 20,680.83 188.4M
2023-04-18 20,665.48 20,729.52 20,659.01 20,684.68 230.4M
2023-04-17 20,576.72 20,646.94 20,553.42 20,641.97 243.7M
2023-04-14 20,585.32 20,638.16 20,516.00 20,579.91 200.5M
2023-04-13 20,480.23 20,591.87 20,469.55 20,564.49 214.3M
2023-04-12 20,505.75 20,593.50 20,442.73 20,454.32 188.1M
2023-04-11 20,303.89 20,461.72 20,303.89 20,421.85 202.0M
2023-04-10 20,160.31 20,281.09 20,151.92 20,275.82 228.2M
2023-04-06 20,157.20 20,201.63 20,099.80 20,196.69 212.6M
2023-04-05 20,221.39 20,246.28 20,097.59 20,159.55 237.3M
2023-04-04 20,326.43 20,361.26 20,203.25 20,275.76 253.9M
2023-04-03 20,108.36 20,281.22 20,108.36 20,278.28 334.0M
2023-03-31 19,977.47 20,126.54 19,977.47 20,099.89 295.6M
2023-03-30 19,920.43 19,949.11 19,866.05 19,940.99 210.2M
2023-03-29 19,730.33 19,841.32 19,730.33 19,837.65 227.0M
2023-03-28 19,622.90 19,700.15 19,600.53 19,657.53 220.2M
2023-03-27 19,562.73 19,638.63 19,511.18 19,624.74 264.2M
2023-03-24 19,391.63 19,506.56 19,278.62 19,501.49 236.0M
2023-03-23 19,565.88 19,681.84 19,393.13 19,459.92 266.5M
2023-03-22 19,681.25 19,812.97 19,532.78 19,532.78 247.7M
2023-03-21 19,615.46 19,734.68 19,614.68 19,654.92 242.9M
2023-03-20 19,411.76 19,535.64 19,411.76 19,519.43 286.5M
2023-03-17 19,493.04 19,493.04 19,297.99 19,387.72 605.7M
2023-03-16 19,311.25 19,589.44 19,155.77 19,539.01 337.4M
2023-03-15 19,532.98 19,532.98 19,179.43 19,378.84 387.7M
2023-03-14 19,732.91 19,850.63 19,562.31 19,694.16 297.3M
2023-03-13 19,645.53 19,714.18 19,427.53 19,588.90 356.3M
2023-03-10 20,046.20 20,064.73 19,743.49 19,774.92 348.1M
2023-03-09 20,358.82 20,441.02 20,063.92 20,086.72 285.4M
2023-03-08 20,274.62 20,438.15 20,270.43 20,346.53 258.1M
2023-03-07 20,505.49 20,505.49 20,236.45 20,275.54 252.3M
2023-03-06 20,578.83 20,615.50 20,498.47 20,514.80 240.8M
2023-03-03 20,384.85 20,609.01 20,384.85 20,581.58 269.8M
2023-03-02 20,209.68 20,347.13 20,149.04 20,337.21 268.1M
2023-03-01 20,200.90 20,318.91 20,200.90 20,259.78 321.4M
2023-02-28 20,223.73 20,242.63 20,156.47 20,221.19 410.6M
2023-02-27 20,245.56 20,373.97 20,236.77 20,260.13 257.4M
2023-02-24 20,115.46 20,219.95 19,997.33 20,219.19 232.7M
2023-02-23 20,233.77 20,293.65 20,083.41 20,188.19 253.4M
2023-02-22 20,246.83 20,284.04 20,134.45 20,193.33 271.0M
2023-02-21 20,463.12 20,463.12 20,242.79 20,252.64 247.8M
2023-02-17 20,546.45 20,575.31 20,456.84 20,515.24 235.9M
2023-02-16 20,572.54 20,706.16 20,531.48 20,606.42 263.5M
2023-02-15 20,642.47 20,725.72 20,576.60 20,720.39 271.0M
2023-02-14 20,675.83 20,766.81 20,553.17 20,704.79 213.8M
2023-02-13 20,610.47 20,741.50 20,604.73 20,702.23 199.9M
2023-02-10 20,540.10 20,624.04 20,484.50 20,612.12 254.3M
2023-02-09 20,774.07 20,821.66 20,541.29 20,597.75 234.2M
2023-02-08 20,710.46 20,779.24 20,623.12 20,679.54 188.0M
2023-02-07 20,612.02 20,775.72 20,541.59 20,725.00 227.5M
2023-02-06 20,662.31 20,683.62 20,550.06 20,628.92 212.4M
2023-02-03 20,680.85 20,830.27 20,680.85 20,758.34 262.1M
2023-02-02 20,813.49 20,843.21 20,696.86 20,740.44 292.4M
2023-02-01 20,731.89 20,828.42 20,579.49 20,751.05 293.9M
2023-01-31 20,600.31 20,771.56 20,590.13 20,767.38 294.1M
2023-01-30 20,609.02 20,713.70 20,570.19 20,572.11 260.4M
2023-01-27 20,669.71 20,762.95 20,621.91 20,714.48 250.9M
2023-01-26 20,672.12 20,700.50 20,559.33 20,700.50 276.7M
2023-01-25 20,501.80 20,634.27 20,402.23 20,599.60 237.5M
2023-01-24 20,564.96 20,653.17 20,502.36 20,629.55 210.7M
2023-01-23 20,535.44 20,641.67 20,480.39 20,631.58 237.4M
2023-01-20 20,364.06 20,517.09 20,287.31 20,503.21 219.9M
2023-01-19 20,290.51 20,406.46 20,258.31 20,341.44 221.7M
2023-01-18 20,535.74 20,632.01 20,376.23 20,376.23 280.0M
2023-01-17 20,410.15 20,479.94 20,389.75 20,457.46 240.4M
2023-01-16 20,340.66 20,435.11 20,324.38 20,390.33 118.8M
2023-01-13 20,150.94 20,379.95 20,147.57 20,360.10 237.9M
2023-01-12 20,101.60 20,214.26 19,993.39 20,211.20 263.8M
2023-01-11 19,980.42 20,038.26 19,910.30 20,025.05 231.5M
2023-01-10 19,857.28 19,898.86 19,745.56 19,898.86 198.1M
2023-01-09 19,899.99 19,987.54 19,840.84 19,857.07 212.0M
2023-01-06 19,615.55 19,821.42 19,556.59 19,814.51 222.3M
2023-01-05 19,518.69 19,536.04 19,386.71 19,506.84 194.8M
2023-01-04 19,460.09 19,639.51 19,414.63 19,588.83 238.1M
2023-01-03 19,531.37 19,661.58 19,380.34 19,443.77 261.6M