S&P/TSX N.A Preferred Stock PR USD

GSPSTNU
🏛️ canada →
681.66
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
2021-12-31 794.91 800.40 794.81 800.40 19.2M
2021-12-30 787.62 793.85 787.60 792.38 10.4M
2021-12-29 785.10 788.24 785.10 787.95 10.6M
2021-12-24 785.19 785.74 784.54 785.74 8.2M
2021-12-23 782.49 785.39 782.30 784.97 8.6M
2021-12-22 777.69 782.08 777.63 781.41 12.6M
2021-12-21 774.98 777.18 774.93 776.66 10.9M
2021-12-20 775.33 775.44 773.38 773.38 9.6M
2021-12-17 779.75 780.98 777.22 779.70 11.4M
2021-12-16 781.21 782.88 780.40 782.65 14.1M
2021-12-15 778.03 779.45 775.40 777.11 13.0M
2021-12-14 780.46 780.99 778.05 779.30 10.0M
2021-12-13 784.21 784.30 782.01 782.75 9.6M
2021-12-10 786.75 787.11 785.14 785.85 8.2M
2021-12-09 787.20 787.67 786.13 786.43 9.9M
2021-12-08 790.83 790.83 788.07 788.55 12.5M
2021-12-07 786.20 790.16 786.20 789.85 12.7M
2021-12-06 780.94 783.16 780.13 782.11 9.7M
2021-12-03 785.67 785.91 778.99 780.57 10.9M
2021-12-02 782.14 784.02 782.10 783.36 13.0M
2021-12-01 786.23 788.93 782.16 784.41 16.0M
2021-11-30 788.80 788.84 782.28 782.28 27.3M
2021-11-29 788.46 789.55 786.87 788.24 11.9M
2021-11-26 790.22 790.22 786.23 786.50 8.3M
2021-11-25 795.16 795.81 795.03 795.61 9.1M
2021-11-24 794.47 795.70 793.63 794.83 9.9M
2021-11-23 795.30 795.45 793.41 793.49 13.1M
2021-11-22 798.68 799.10 795.74 797.03 10.4M
2021-11-19 800.45 800.54 798.36 799.18 10.0M
2021-11-18 801.20 801.33 799.25 799.50 12.4M
2021-11-17 801.82 802.15 800.51 801.61 11.0M
2021-11-16 803.61 804.55 802.60 803.39 12.7M
2021-11-15 806.43 806.58 804.27 804.34 10.1M
2021-11-12 805.07 805.84 804.02 804.02 9.7M
2021-11-11 806.98 807.34 804.87 805.22 8.3M
2021-11-10 814.87 815.41 808.67 810.83 13.0M
2021-11-09 814.52 814.96 813.01 813.53 9.6M
2021-11-08 814.75 815.08 814.09 814.90 9.7M
2021-11-05 814.40 815.46 813.58 815.46 12.8M
2021-11-04 815.11 815.51 813.59 813.79 16.0M
2021-11-03 813.92 816.63 813.26 815.37 14.2M
2021-11-02 814.72 815.19 814.01 814.51 12.7M
2021-11-01 815.74 816.44 814.26 816.44 12.9M
2021-10-29 813.08 816.23 811.89 815.37 19.9M
2021-10-28 814.03 815.58 813.86 815.58 11.2M
2021-10-27 810.68 814.76 810.08 814.76 12.9M
2021-10-26 812.68 813.01 811.19 811.89 12.0M
2021-10-25 811.11 811.96 810.46 811.96 9.8M
2021-10-22 814.27 814.42 811.03 811.47 9.8M
2021-10-21 813.27 814.30 811.34 814.30 11.9M
2021-10-20 810.77 813.83 810.52 813.39 14.8M
2021-10-19 810.76 811.54 809.22 810.89 14.6M
2021-10-18 810.52 810.76 809.78 810.73 11.6M
2021-10-15 810.98 811.91 809.70 811.91 18.1M
2021-10-14 808.10 811.26 808.02 811.26 13.9M
2021-10-13 803.24 805.69 802.98 805.05 15.1M
2021-10-12 803.28 804.14 802.35 803.36 11.2M
2021-10-08 800.68 803.36 800.12 803.36 11.1M
2021-10-07 798.19 800.63 798.12 798.97 11.7M
2021-10-06 798.52 798.96 796.57 797.28 14.3M
2021-10-05 799.41 800.84 798.98 800.22 13.7M
2021-10-04 802.40 802.53 798.94 799.30 12.3M
2021-10-01 798.31 801.60 797.01 799.91 9.8M
2021-09-30 796.33 798.76 795.41 798.28 28.2M
2021-09-29 791.37 795.98 791.23 795.98 15.9M
2021-09-28 794.88 794.88 790.37 791.49 16.2M
2021-09-27 796.00 796.75 795.40 796.28 12.4M
2021-09-24 795.72 796.80 794.26 795.22 9.7M
2021-09-23 797.86 799.70 796.12 797.86 12.7M
2021-09-22 790.36 795.94 790.36 794.99 13.3M
2021-09-21 790.89 791.10 788.78 789.27 10.1M
2021-09-20 791.81 792.27 788.65 789.88 9.6M
2021-09-17 798.57 798.88 795.11 795.19 10.1M
2021-09-16 798.60 798.88 796.87 797.83 15.1M
2021-09-15 797.21 799.56 796.53 798.66 12.4M
2021-09-14 800.20 800.23 795.51 797.08 12.5M
2021-09-13 799.17 799.24 797.70 798.87 11.0M
2021-09-10 800.81 800.90 797.62 799.73 9.8M
2021-09-09 797.27 799.56 797.03 798.93 9.9M
2021-09-08 798.27 798.90 795.09 795.65 11.6M
2021-09-07 801.87 802.26 798.75 799.32 8.3M
2021-09-03 803.57 804.69 803.27 804.69 6.6M
2021-09-02 801.45 803.48 801.00 803.00 11.7M
2021-09-01 801.15 801.60 800.31 800.89 12.6M
2021-08-31 801.16 801.42 799.28 799.43 27.2M
2021-08-30 803.25 803.42 801.49 802.18 14.0M
2021-08-27 797.13 803.00 796.82 802.40 9.8M
2021-08-26 799.76 799.84 796.96 798.69 9.4M
2021-08-25 798.72 800.81 798.38 799.52 12.8M
2021-08-24 798.12 800.43 797.58 800.43 11.4M
2021-08-23 792.06 797.25 792.06 796.21 10.6M
2021-08-20 785.89 789.08 785.57 787.61 10.7M
2021-08-19 790.21 790.68 787.10 788.21 12.1M
2021-08-18 796.79 796.95 794.36 795.26 11.0M
2021-08-17 797.59 798.03 795.52 796.79 11.5M
2021-08-16 800.82 800.97 798.98 798.98 10.6M
2021-08-13 799.65 802.54 799.45 802.54 9.6M
2021-08-12 798.71 800.15 798.39 799.85 11.9M
2021-08-11 800.26 800.46 799.21 799.50 11.4M
2021-08-10 798.53 799.00 796.91 798.92 14.4M
2021-08-09 801.54 801.54 798.18 798.18 11.7M
2021-08-06 801.84 802.18 800.33 800.60 11.1M
2021-08-05 801.80 803.75 801.71 803.50 11.9M
2021-08-04 802.30 802.57 800.37 801.01 10.8M
2021-08-03 802.48 802.62 800.58 801.36 12.1M
2021-07-30 802.83 804.55 801.44 804.24 16.8M
2021-07-29 800.20 803.71 800.03 803.49 12.0M
2021-07-28 796.05 799.04 795.17 797.09 11.0M
2021-07-27 798.10 798.10 794.65 797.02 12.9M
2021-07-26 796.54 798.95 796.54 798.94 11.4M
2021-07-23 795.66 797.12 794.17 796.12 13.9M
2021-07-22 797.43 797.43 794.71 795.61 12.6M
2021-07-21 792.54 796.38 792.45 795.68 11.1M
2021-07-20 787.43 791.61 786.98 789.54 13.2M
2021-07-19 790.98 791.01 786.83 786.83 11.3M
2021-07-16 798.97 799.20 795.66 796.11 17.4M
2021-07-15 799.56 800.31 798.13 799.90 10.0M
2021-07-14 803.39 803.68 800.29 801.78 11.7M
2021-07-13 801.99 802.60 800.84 800.87 15.2M
2021-07-12 803.40 804.60 803.11 804.26 12.4M
2021-07-09 802.50 804.82 802.01 803.66 11.4M
2021-07-08 801.81 801.92 800.50 800.69 11.4M
2021-07-07 806.22 806.68 803.35 803.94 15.8M
2021-07-06 807.45 807.48 803.57 804.88 10.8M
2021-07-05 809.71 810.03 808.63 808.63 9.5M
2021-07-02 806.36 810.96 806.21 809.20 8.7M
2021-06-30 806.71 807.08 804.31 806.57 35.3M
2021-06-29 805.77 806.81 804.65 806.71 14.3M
2021-06-28 806.53 807.16 806.05 807.16 11.1M
2021-06-25 809.09 809.26 806.86 808.15 10.8M
2021-06-24 808.80 809.14 807.29 807.29 15.1M
2021-06-23 809.18 810.11 808.20 809.12 11.1M
2021-06-22 804.38 808.17 803.83 805.53 13.7M
2021-06-21 803.27 805.18 802.68 804.48 10.2M
2021-06-18 803.09 803.22 799.26 801.43 15.4M
2021-06-17 805.77 806.39 803.29 805.61 12.9M
2021-06-16 811.96 812.55 807.01 810.45 13.7M
2021-06-15 813.74 813.81 811.29 812.22 11.8M
2021-06-14 814.96 815.57 813.23 815.57 12.3M
2021-06-11 815.18 815.37 813.08 815.28 9.7M
2021-06-10 815.82 817.45 815.29 815.37 12.1M
2021-06-09 818.05 818.50 815.46 816.28 12.7M
2021-06-08 817.90 818.10 815.83 816.98 11.6M
2021-06-07 819.37 819.76 817.75 818.01 11.1M
2021-06-04 818.53 819.61 818.15 819.14 12.6M
2021-06-03 817.37 817.67 816.09 817.30 14.5M
2021-06-02 815.19 820.07 815.00 818.96 19.0M
2021-06-01 815.62 816.72 814.17 816.72 15.1M
2021-05-31 811.32 814.09 810.65 813.36 20.1M
2021-05-28 808.60 811.72 808.50 811.44 21.8M
2021-05-27 806.90 810.37 806.65 809.80 14.6M
2021-05-26 804.81 806.07 804.36 806.07 12.4M
2021-05-25 806.78 807.72 805.86 806.44 15.3M
2021-05-21 804.93 806.65 803.30 806.65 13.7M
2021-05-20 801.37 804.23 801.31 803.82 14.3M
2021-05-19 800.51 801.27 798.77 800.21 11.6M
2021-05-18 802.75 802.99 801.12 802.92 11.8M
2021-05-17 800.83 802.19 800.26 801.61 10.6M
2021-05-14 798.73 801.01 798.23 801.01 12.6M
2021-05-13 795.59 797.73 794.30 797.22 19.9M
2021-05-12 801.32 801.79 795.73 797.00 18.0M
2021-05-11 802.21 802.96 800.29 801.43 17.0M
2021-05-10 804.69 804.72 803.09 803.88 11.6M
2021-05-07 799.13 803.53 798.82 802.87 13.0M
2021-05-06 798.40 799.95 797.54 798.86 15.2M
2021-05-05 795.89 797.42 795.80 797.42 13.6M
2021-05-04 793.15 795.06 791.59 794.52 15.4M
2021-05-03 793.26 794.98 793.06 794.98 14.1M
2021-04-30 793.09 793.25 790.65 792.44 27.5M
2021-04-29 793.45 793.88 791.45 793.29 13.1M
2021-04-28 788.92 792.85 788.67 790.85 14.3M
2021-04-27 789.07 789.34 788.37 788.50 14.5M
2021-04-26 786.98 789.55 786.90 789.51 15.6M
2021-04-23 783.21 786.13 782.83 785.05 12.2M
2021-04-22 782.01 783.52 781.01 782.66 13.3M
2021-04-21 776.62 783.08 776.23 782.86 13.1M
2021-04-20 781.16 781.16 776.54 779.11 13.4M
2021-04-19 782.52 782.81 780.32 781.30 13.4M
2021-04-16 782.68 783.20 781.79 782.08 18.8M
2021-04-15 781.86 782.48 780.20 782.41 14.0M
2021-04-14 780.05 782.33 779.87 780.53 11.3M
2021-04-13 778.64 781.55 778.33 780.61 16.7M
2021-04-12 779.67 780.06 778.67 779.48 11.5M
2021-04-09 778.79 780.33 778.33 779.40 12.0M
2021-04-08 777.41 779.04 776.74 778.11 11.7M
2021-04-07 776.52 777.32 775.60 776.99 12.6M
2021-04-06 778.10 779.28 777.71 778.48 18.6M
2021-04-05 776.85 779.30 776.85 779.30 14.3M
2021-04-01 774.75 776.74 774.54 775.63 14.4M
2021-03-31 772.73 774.79 772.58 774.41 23.0M
2021-03-30 771.11 771.66 770.18 771.66 13.5M
2021-03-29 774.34 774.42 772.17 772.19 13.4M
2021-03-26 773.93 774.52 772.80 774.19 15.7M
2021-03-25 774.50 774.82 772.13 772.36 13.2M
2021-03-24 774.02 776.53 774.02 775.96 14.6M
2021-03-23 774.22 776.47 773.71 775.15 11.5M
2021-03-22 776.52 776.89 774.87 775.96 11.8M
2021-03-19 773.05 775.82 771.49 775.76 12.4M
2021-03-18 777.98 778.10 772.91 775.60 15.1M
2021-03-17 777.65 780.38 776.35 777.91 15.0M
2021-03-16 777.98 779.58 777.94 778.82 18.4M
2021-03-15 775.23 778.01 774.70 777.32 13.6M
2021-03-12 772.93 775.59 771.68 774.73 13.6M
2021-03-11 769.16 774.63 768.48 773.03 17.5M
2021-03-10 767.36 768.36 766.09 767.05 17.4M
2021-03-09 765.71 767.07 764.09 766.25 14.5M
2021-03-08 763.48 764.45 763.05 763.75 14.1M
2021-03-05 761.71 763.79 759.02 762.65 13.0M
2021-03-04 764.97 767.26 760.48 762.84 16.6M
2021-03-03 763.71 765.52 762.38 765.18 15.9M
2021-03-02 763.33 766.01 762.65 764.67 15.3M
2021-03-01 758.37 762.68 758.37 762.40 18.7M
2021-02-26 758.91 759.01 754.00 757.98 25.4M
2021-02-25 764.80 764.84 758.10 762.08 24.5M
2021-02-24 761.72 764.50 760.41 762.58 21.5M
2021-02-23 761.66 761.80 759.58 761.16 16.3M
2021-02-22 761.05 762.28 760.31 761.00 16.1M
2021-02-19 761.99 763.98 761.37 762.15 15.9M
2021-02-18 759.61 760.55 757.42 759.06 17.1M
2021-02-17 759.61 760.40 758.75 758.99 16.4M
2021-02-16 760.68 761.82 759.95 760.90 19.3M
2021-02-12 758.00 760.81 757.15 760.38 17.7M
2021-02-11 759.51 760.43 759.06 760.43 20.0M
2021-02-10 760.93 760.93 758.04 759.31 18.0M
2021-02-09 755.98 759.25 755.84 758.38 14.1M
2021-02-08 755.75 756.91 755.75 756.05 11.6M
2021-02-05 753.58 756.57 753.42 755.11 14.7M
2021-02-04 750.49 752.64 749.13 752.06 17.3M
2021-02-03 751.40 752.92 750.57 750.94 16.7M
2021-02-02 745.36 752.17 744.44 750.73 15.7M
2021-02-01 745.43 746.18 743.99 744.79 12.7M
2021-01-29 746.19 746.32 742.86 745.37 26.1M
2021-01-28 742.06 745.42 741.97 745.42 15.2M
2021-01-27 748.20 748.20 741.80 742.92 16.4M
2021-01-26 751.27 751.56 750.69 750.77 15.3M
2021-01-25 751.47 751.90 749.10 749.53 18.2M
2021-01-22 751.15 751.80 750.68 751.52 11.7M
2021-01-21 754.72 754.85 753.07 753.50 16.6M
2021-01-20 750.48 754.17 750.08 754.17 16.5M
2021-01-19 747.66 748.98 746.58 748.86 14.6M
2021-01-18 744.70 746.51 744.45 745.92 17.7M
2021-01-15 747.09 747.52 744.57 745.06 16.8M
2021-01-14 747.09 749.98 747.09 749.32 18.4M
2021-01-13 741.27 746.86 741.20 745.95 16.4M
2021-01-12 740.17 741.97 738.14 740.30 21.2M
2021-01-11 739.87 741.03 739.06 739.06 16.2M
2021-01-08 745.09 745.18 742.72 744.91 16.0M
2021-01-07 742.48 744.75 740.52 743.26 20.5M
2021-01-06 744.49 745.28 740.17 743.57 18.8M
2021-01-05 741.00 746.27 740.90 744.28 16.5M
2021-01-04 745.10 745.19 739.06 741.41 14.0M