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
2022-12-30 593.94 597.92 593.21 595.23 36.6M
2022-12-29 592.86 594.95 592.78 594.04 21.3M
2022-12-28 597.76 598.07 591.81 592.39 23.3M
2022-12-23 597.73 599.78 597.17 598.61 14.1M
2022-12-22 599.28 599.34 595.14 597.61 20.7M
2022-12-21 598.62 601.17 598.62 600.67 20.8M
2022-12-20 599.99 601.20 597.75 598.11 20.3M
2022-12-19 603.22 603.29 599.81 599.81 18.9M
2022-12-16 602.91 604.11 601.06 602.65 21.5M
2022-12-15 608.15 608.43 604.29 605.46 21.4M
2022-12-14 610.64 611.36 608.37 610.17 17.8M
2022-12-13 611.73 613.16 610.98 611.26 21.2M
2022-12-12 607.65 607.81 605.37 605.37 21.1M
2022-12-09 610.73 611.10 607.61 607.95 15.6M
2022-12-08 613.77 614.71 611.57 612.17 18.5M
2022-12-07 611.43 613.43 610.77 613.43 18.9M
2022-12-06 615.76 616.36 610.39 611.25 18.0M
2022-12-05 623.72 623.83 615.72 617.70 18.2M
2022-12-02 621.74 624.23 621.25 623.61 17.3M
2022-12-01 621.52 624.00 620.63 623.96 23.0M
2022-11-30 611.74 620.09 609.87 617.51 32.5M
2022-11-29 611.78 611.83 609.20 610.10 17.9M
2022-11-28 615.36 616.30 613.42 615.29 18.1M
2022-11-25 615.47 617.80 615.31 617.58 6.5M
2022-11-24 615.90 617.20 615.90 617.20 12.8M
2022-11-23 612.02 615.57 611.78 614.90 12.7M
2022-11-22 611.12 613.11 610.60 611.79 16.4M
2022-11-21 611.86 612.09 608.30 608.30 15.5M
2022-11-18 612.62 612.72 611.39 612.33 13.2M
2022-11-17 613.63 614.72 612.85 612.91 14.6M
2022-11-16 620.91 621.09 615.55 616.62 16.1M
2022-11-15 617.83 621.09 616.83 620.53 20.8M
2022-11-14 622.14 622.33 614.99 615.93 16.9M
2022-11-11 619.90 623.22 618.99 622.54 13.4M
2022-11-10 605.74 619.60 605.74 618.78 22.2M
2022-11-09 603.74 604.74 597.65 599.67 18.5M
2022-11-08 600.17 605.01 599.69 604.04 17.0M
2022-11-07 599.60 600.21 598.32 599.61 15.3M
2022-11-04 599.68 601.14 598.20 598.23 15.1M
2022-11-03 596.09 596.94 594.13 594.49 15.9M
2022-11-02 603.61 605.94 598.93 601.03 16.8M
2022-11-01 607.71 607.82 602.65 602.73 16.5M
2022-10-31 605.31 606.51 603.83 604.22 29.0M
2022-10-28 606.25 607.52 606.05 607.31 14.8M
2022-10-27 609.08 611.39 607.02 608.37 14.1M
2022-10-26 603.00 609.69 602.74 609.21 19.2M
2022-10-25 600.11 603.54 600.11 602.00 16.9M
2022-10-24 600.88 600.97 597.32 598.03 15.5M
2022-10-21 595.48 601.92 594.20 599.59 27.2M
2022-10-20 601.23 602.89 595.95 598.72 14.7M
2022-10-19 601.75 602.36 598.03 600.54 14.8M
2022-10-18 601.60 603.08 600.87 602.60 14.8M
2022-10-17 597.71 600.56 597.71 600.23 14.2M
2022-10-14 596.51 597.11 593.02 593.60 12.1M
2022-10-13 593.25 599.34 591.67 593.82 17.4M
2022-10-12 602.96 603.22 598.54 600.02 14.3M
2022-10-11 610.78 610.78 603.11 603.11 13.9M
2022-10-07 615.38 616.07 612.72 615.54 10.9M
2022-10-06 621.47 621.82 616.21 617.14 12.4M
2022-10-05 622.12 623.50 619.36 621.68 12.5M
2022-10-04 623.97 626.77 623.86 624.40 17.8M
2022-10-03 620.30 623.82 619.92 622.16 13.6M
2022-09-30 619.58 620.71 616.35 617.85 51.6M
2022-09-29 622.91 623.09 616.54 620.01 16.4M
2022-09-28 618.12 625.88 618.00 624.43 19.1M
2022-09-27 617.29 619.05 614.89 617.13 17.8M
2022-09-26 624.78 625.48 615.72 617.45 15.3M
2022-09-23 634.65 634.65 623.92 626.92 18.3M
2022-09-22 643.51 643.53 636.58 636.58 14.9M
2022-09-21 646.81 648.05 644.35 645.81 10.8M
2022-09-20 648.60 648.80 646.30 647.22 13.4M
2022-09-19 650.47 652.38 650.33 651.18 11.5M
2022-09-16 653.96 654.79 651.93 652.51 10.6M
2022-09-15 661.04 662.01 657.20 657.81 11.3M
2022-09-14 662.80 663.49 661.34 663.07 11.3M
2022-09-13 666.52 666.61 662.93 665.13 11.2M
2022-09-12 671.41 673.83 671.32 672.59 9.8M
2022-09-09 666.48 669.80 666.48 669.24 9.9M
2022-09-08 663.91 666.69 663.39 663.39 12.6M
2022-09-07 662.20 665.85 662.20 663.24 10.8M
2022-09-06 667.77 668.01 663.02 663.73 10.6M
2022-09-02 669.21 670.98 666.91 669.01 8.3M
2022-09-01 667.99 668.14 665.40 666.88 13.9M
2022-08-31 674.43 674.86 669.90 670.93 22.7M
2022-08-30 680.11 680.28 675.10 675.35 12.4M
2022-08-29 681.10 681.58 679.81 680.62 10.6M
2022-08-26 687.43 687.63 679.92 682.78 11.7M
2022-08-25 682.18 687.01 681.98 686.95 12.1M
2022-08-24 676.06 680.96 675.96 680.61 14.3M
2022-08-23 681.06 684.47 671.82 677.66 24.3M
2022-08-22 685.72 685.72 680.62 681.08 9.9M
2022-08-19 689.70 689.87 686.94 687.59 10.5M
2022-08-18 693.94 694.01 691.52 693.15 8.8M
2022-08-17 698.86 698.86 693.27 693.27 12.1M
2022-08-16 701.02 702.34 700.41 701.26 13.9M
2022-08-15 701.13 702.60 700.82 700.83 11.4M
2022-08-12 702.35 705.05 701.31 704.36 8.9M
2022-08-11 703.22 704.34 702.06 703.26 9.9M
2022-08-10 698.63 702.68 698.48 702.68 13.1M
2022-08-09 698.74 698.75 693.96 695.35 12.6M
2022-08-08 699.79 700.71 698.95 699.76 10.8M
2022-08-05 698.43 699.71 696.31 697.35 12.2M
2022-08-04 703.41 703.48 701.00 703.48 14.7M
2022-08-03 698.83 704.54 697.60 703.38 14.5M
2022-08-02 693.40 699.22 691.36 698.14 28.2M
2022-07-29 682.74 694.10 682.30 693.58 24.5M
2022-07-28 678.42 683.49 676.42 682.50 14.3M
2022-07-27 674.26 678.21 674.10 675.97 11.3M
2022-07-26 672.74 673.90 671.88 673.90 10.6M
2022-07-25 674.61 674.61 673.01 673.01 9.3M
2022-07-22 673.15 675.07 672.18 674.77 9.8M
2022-07-21 673.38 673.39 670.74 671.42 11.2M
2022-07-20 673.74 674.85 673.14 674.73 11.5M
2022-07-19 671.65 673.82 671.52 673.25 12.0M
2022-07-18 670.62 672.42 669.74 671.85 9.7M
2022-07-15 668.23 670.13 667.47 667.87 14.4M
2022-07-14 664.48 666.07 662.67 664.79 10.2M
2022-07-13 668.33 671.48 665.13 671.48 11.2M
2022-07-12 672.99 675.21 668.67 671.27 12.0M
2022-07-11 671.91 673.93 670.98 673.46 10.5M
2022-07-08 670.64 674.30 670.38 674.30 10.6M
2022-07-07 668.69 671.64 668.65 671.08 11.2M
2022-07-06 669.28 669.73 666.27 666.53 11.9M
2022-07-05 673.41 673.51 666.80 668.23 11.7M
2022-07-04 673.81 676.88 673.03 676.88 10.4M
2022-06-30 674.68 675.81 672.94 672.94 21.1M
2022-06-29 674.76 675.87 673.56 675.87 9.6M
2022-06-28 676.56 677.29 674.08 674.51 12.3M
2022-06-27 676.51 677.04 674.87 675.14 12.0M
2022-06-24 667.68 676.11 667.65 675.59 11.7M
2022-06-23 668.30 669.90 665.66 666.35 14.5M
2022-06-22 668.46 671.04 667.48 667.76 13.2M
2022-06-21 667.25 671.69 667.23 669.77 14.6M
2022-06-20 664.17 664.99 664.06 664.42 18.4M
2022-06-17 662.79 664.85 661.56 662.54 17.8M
2022-06-16 673.59 673.59 664.55 664.57 18.7M
2022-06-15 672.72 679.62 671.77 676.84 17.8M
2022-06-14 675.12 676.12 668.49 672.23 18.6M
2022-06-13 691.25 691.25 674.71 676.29 19.5M
2022-06-10 703.27 703.27 695.38 696.63 16.5M
2022-06-09 717.39 717.39 707.63 709.65 12.2M
2022-06-08 723.60 724.19 718.49 719.10 12.4M
2022-06-07 719.12 723.94 718.93 723.01 13.2M
2022-06-06 724.28 724.65 719.82 720.95 11.6M
2022-06-03 718.67 722.67 717.68 722.67 9.7M
2022-06-02 715.58 720.23 714.83 719.43 13.3M
2022-06-01 720.50 720.76 715.48 716.23 13.3M
2022-05-31 714.68 718.96 711.40 718.91 34.4M
2022-05-30 711.63 715.90 711.60 715.90 18.6M
2022-05-27 702.24 710.66 702.24 709.36 18.1M
2022-05-26 695.04 701.00 695.04 699.91 20.6M
2022-05-25 684.78 694.93 684.73 694.49 19.8M
2022-05-24 681.73 685.43 680.27 684.24 16.8M
2022-05-20 684.24 684.67 679.40 681.28 17.7M
2022-05-19 681.42 683.58 681.35 682.71 19.7M
2022-05-18 683.23 683.33 679.27 681.44 22.9M
2022-05-17 683.20 685.51 682.89 683.10 24.1M
2022-05-16 677.64 682.65 676.54 680.33 16.4M
2022-05-13 671.72 677.60 671.72 677.00 18.6M
2022-05-12 671.48 672.63 667.61 670.61 19.0M
2022-05-11 671.37 676.09 671.33 674.15 18.4M
2022-05-10 671.82 673.09 668.88 670.89 19.8M
2022-05-09 677.84 677.84 668.25 669.31 21.3M
2022-05-06 685.07 685.07 679.26 680.32 17.7M
2022-05-05 695.02 695.03 686.60 687.69 18.3M
2022-05-04 687.23 698.34 686.84 695.38 21.8M
2022-05-03 685.34 687.12 684.13 685.93 19.8M
2022-05-02 688.57 688.57 680.18 683.75 21.7M
2022-04-29 691.23 692.30 687.49 692.30 32.1M
2022-04-28 680.60 690.85 678.59 689.94 23.7M
2022-04-27 688.18 689.40 680.93 681.02 20.5M
2022-04-26 694.31 694.31 688.69 688.94 15.2M
2022-04-25 700.15 700.28 695.63 695.85 16.9M
2022-04-22 708.84 708.84 700.41 701.85 17.9M
2022-04-21 719.35 719.66 711.65 713.91 18.6M
2022-04-20 718.88 720.25 718.30 718.48 18.5M
2022-04-19 715.21 716.48 714.64 714.75 20.9M
2022-04-18 718.75 719.39 716.18 716.18 14.0M
2022-04-14 721.59 721.86 718.66 718.66 18.7M
2022-04-13 720.13 723.93 720.13 720.35 16.9M
2022-04-12 721.94 722.91 718.91 720.58 19.8M
2022-04-11 723.69 723.90 719.50 720.17 16.0M
2022-04-08 722.84 726.47 722.72 725.43 14.7M
2022-04-07 732.87 733.39 723.83 724.59 15.8M
2022-04-06 739.58 739.68 734.36 735.50 17.5M
2022-04-05 750.71 751.16 741.07 742.67 17.2M
2022-04-04 750.71 751.12 748.74 749.73 14.2M
2022-04-01 751.55 751.82 748.76 749.89 11.0M
2022-03-31 750.03 752.54 749.76 752.37 26.4M
2022-03-30 749.58 751.73 748.93 751.73 14.4M
2022-03-29 743.14 748.66 743.14 747.94 17.1M
2022-03-28 742.06 742.50 740.06 740.06 12.1M
2022-03-25 748.03 748.31 742.07 742.07 14.6M
2022-03-24 747.60 749.02 746.24 747.98 14.0M
2022-03-23 746.66 747.52 745.85 747.52 15.6M
2022-03-22 745.87 747.04 744.67 745.82 14.0M
2022-03-21 749.09 749.62 745.45 746.69 14.4M
2022-03-18 742.65 750.07 742.36 748.81 14.1M
2022-03-17 736.54 743.15 736.54 742.54 14.7M
2022-03-16 730.55 735.89 730.01 734.35 19.7M
2022-03-15 725.47 728.21 725.21 726.99 17.8M
2022-03-14 733.25 733.26 724.42 726.20 19.0M
2022-03-11 734.72 735.53 733.51 735.15 13.0M
2022-03-10 734.19 734.87 732.63 732.63 13.9M
2022-03-09 732.70 735.30 732.61 734.93 13.4M
2022-03-08 734.90 734.99 729.36 730.23 17.1M
2022-03-07 745.27 745.27 735.03 737.06 16.1M
2022-03-04 747.95 748.08 744.55 744.55 12.9M
2022-03-03 754.29 754.77 750.92 751.42 13.2M
2022-03-02 753.37 754.27 751.62 752.48 14.4M
2022-03-01 753.76 755.30 748.78 753.56 17.1M
2022-02-28 753.96 756.88 752.48 752.48 20.5M
2022-02-25 746.44 755.98 745.76 754.73 20.0M
2022-02-24 741.77 745.19 739.44 743.19 21.2M
2022-02-23 752.36 752.65 748.15 748.91 16.3M
2022-02-22 752.84 752.84 748.18 750.78 17.5M
2022-02-18 753.43 754.52 751.96 753.23 13.9M
2022-02-17 754.93 756.69 752.39 753.50 19.0M
2022-02-16 753.78 755.82 752.43 755.46 23.3M
2022-02-15 752.29 753.81 751.30 751.69 26.8M
2022-02-14 754.73 754.78 750.21 750.91 25.9M
2022-02-11 763.57 764.27 755.93 757.79 24.3M
2022-02-10 767.03 768.68 762.17 765.13 28.5M
2022-02-09 768.42 770.17 767.88 769.82 24.0M
2022-02-08 769.63 769.99 766.36 767.05 22.7M
2022-02-07 771.24 772.51 771.03 771.35 17.4M
2022-02-04 771.87 772.09 768.83 769.25 21.5M
2022-02-03 777.45 777.45 774.01 775.60 18.8M
2022-02-02 781.76 782.17 779.01 779.02 17.2M
2022-02-01 779.21 781.36 778.54 781.36 14.2M
2022-01-31 774.09 779.04 773.55 778.70 27.5M
2022-01-28 772.26 773.79 769.56 773.36 23.0M
2022-01-27 781.58 782.78 772.99 774.21 27.2M
2022-01-26 785.87 787.03 779.70 782.23 17.5M
2022-01-25 784.80 785.86 783.16 783.60 15.4M
2022-01-24 789.16 789.16 781.32 785.03 19.6M
2022-01-21 796.64 796.64 792.15 793.78 17.1M
2022-01-20 799.52 801.31 797.13 799.01 15.0M
2022-01-19 798.66 799.39 797.67 798.09 11.3M
2022-01-18 799.06 799.06 795.90 797.07 13.2M
2022-01-17 799.73 800.40 799.65 800.33 9.4M
2022-01-14 800.92 801.32 797.66 799.20 9.8M
2022-01-13 800.57 803.09 800.45 803.09 13.2M
2022-01-12 801.17 801.70 800.07 800.07 14.3M
2022-01-11 794.04 799.34 793.57 797.71 11.6M
2022-01-10 794.17 794.44 792.01 793.32 12.5M
2022-01-07 792.81 796.46 792.31 794.92 13.6M
2022-01-06 790.41 793.09 787.87 792.31 13.4M
2022-01-05 793.54 794.81 789.83 792.08 13.4M
2022-01-04 796.46 796.46 793.44 794.67 11.4M