S&P/TSX Preferred Share

GSPTXPR
🏛️ canada →
677.53
Last Update: 2025-09-26
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
2021-12-31 695.83 700.66 695.56 700.66 1.5M
2021-12-30 689.84 696.15 689.71 696.15 0.8M
2021-12-29 687.60 689.84 687.58 689.84 0.8M
2021-12-24 687.05 687.32 686.53 687.29 0.5M
2021-12-23 683.17 687.16 683.17 687.16 0.9M
2021-12-22 682.76 683.36 682.65 683.29 1.1M
2021-12-21 682.37 683.27 682.26 683.08 0.9M
2021-12-20 683.83 683.93 681.76 682.38 0.8M
2021-12-17 684.22 684.29 682.97 684.23 0.9M
2021-12-16 685.49 685.53 684.10 684.44 1.5M
2021-12-15 687.07 687.07 685.30 685.57 1.1M
2021-12-14 687.78 687.78 686.15 687.49 1.1M
2021-12-13 688.93 689.16 687.74 688.42 1.0M
2021-12-10 688.42 688.91 688.24 688.91 0.7M
2021-12-09 688.43 688.67 688.14 688.60 1.0M
2021-12-08 689.25 689.50 688.27 688.48 2.5M
2021-12-07 686.58 689.46 686.42 689.46 1.6M
2021-12-06 686.21 686.66 685.25 686.58 1.4M
2021-12-03 691.02 691.04 686.09 686.09 2.5M
2021-12-02 692.21 692.22 690.67 691.24 1.3M
2021-12-01 694.19 694.77 692.35 692.35 2.3M
2021-11-30 698.29 698.29 694.40 694.40 1.2M
2021-11-29 698.22 698.86 698.01 698.66 1.1M
2021-11-26 701.15 701.15 697.50 698.07 1.3M
2021-11-25 701.82 701.82 701.49 701.81 0.7M
2021-11-24 702.43 702.43 701.66 701.77 1.5M
2021-11-23 703.67 703.74 702.19 702.47 2.4M
2021-11-22 703.73 703.99 703.12 703.99 1.3M
2021-11-19 703.85 703.86 703.41 703.77 1.4M
2021-11-18 703.98 704.03 703.52 703.91 1.2M
2021-11-17 704.75 704.77 704.01 704.01 1.7M
2021-11-16 705.32 705.32 704.53 704.80 1.9M
2021-11-15 705.65 705.77 705.22 705.33 0.8M
2021-11-12 706.80 706.83 705.48 705.69 1.3M
2021-11-11 707.00 707.21 706.90 707.05 0.8M
2021-11-10 706.57 706.93 706.31 706.93 1.4M
2021-11-09 706.40 707.02 706.29 706.71 1.9M
2021-11-08 706.44 706.56 706.07 706.56 1.2M
2021-11-05 705.72 706.62 705.60 706.62 1.3M
2021-11-04 706.67 706.68 705.75 705.75 2.0M
2021-11-03 706.15 706.78 705.93 706.76 3.2M
2021-11-02 705.95 706.41 705.83 706.21 2.1M
2021-11-01 706.84 706.84 704.14 706.08 2.3M
2021-10-29 704.39 707.47 703.53 707.47 2.5M
2021-10-28 704.64 705.02 704.13 705.02 2.4M
2021-10-27 702.04 705.15 701.94 705.15 1.9M
2021-10-26 701.72 702.10 701.57 702.04 1.7M
2021-10-25 701.37 701.79 701.06 701.78 1.1M
2021-10-22 703.17 703.17 701.34 701.34 1.3M
2021-10-21 701.42 703.38 701.30 703.38 1.8M
2021-10-20 701.51 701.77 700.71 701.40 2.4M
2021-10-19 701.03 701.72 700.11 701.72 1.9M
2021-10-18 701.56 701.56 700.63 701.08 1.5M
2021-10-15 700.10 701.78 699.70 701.78 3.7M
2021-10-14 698.79 700.25 698.68 700.25 1.6M
2021-10-13 698.65 698.98 698.47 698.81 1.7M
2021-10-12 699.89 699.89 698.72 698.76 1.1M
2021-10-08 697.44 700.07 697.35 700.07 1.3M
2021-10-07 699.22 699.23 697.39 697.44 1.5M
2021-10-06 702.32 702.33 699.16 699.63 1.5M
2021-10-05 700.81 702.65 700.28 702.65 1.9M
2021-10-04 701.01 701.01 700.44 700.84 1.8M
2021-10-01 697.54 701.51 696.97 701.38 2.4M
2021-09-30 697.02 697.68 696.14 697.68 1.7M
2021-09-29 691.12 697.10 690.98 697.10 2.8M
2021-09-28 690.04 691.25 690.04 691.14 1.7M
2021-09-27 689.66 690.10 689.56 690.10 1.7M
2021-09-24 689.21 689.69 688.35 689.69 1.8M
2021-09-23 688.59 689.38 688.54 689.38 3.2M
2021-09-22 687.86 688.66 687.83 688.66 1.6M
2021-09-21 688.11 688.12 687.60 687.67 1.7M
2021-09-20 690.17 690.21 688.15 688.25 1.6M
2021-09-17 690.51 690.59 690.23 690.23 1.2M
2021-09-16 691.14 691.36 690.22 690.22 1.8M
2021-09-15 691.34 691.34 690.66 691.14 1.3M
2021-09-14 691.63 691.63 690.55 691.53 1.5M
2021-09-13 691.73 692.00 691.29 692.00 1.3M
2021-09-10 690.90 691.48 690.90 691.48 1.2M
2021-09-09 690.71 691.16 690.67 690.89 2.2M
2021-09-08 691.52 692.13 690.62 690.62 3.9M
2021-09-07 692.34 692.45 691.62 691.68 1.1M
2021-09-03 692.40 692.42 691.86 692.28 1.0M
2021-09-02 692.98 692.99 692.28 692.46 2.0M
2021-09-01 694.28 694.28 692.92 692.94 1.8M
2021-08-31 695.40 695.41 694.43 694.49 1.3M
2021-08-30 696.07 696.07 694.36 695.58 1.7M
2021-08-27 693.96 696.43 693.56 696.43 1.6M
2021-08-26 692.83 694.12 692.09 694.12 2.3M
2021-08-25 691.94 692.89 691.19 692.86 3.9M
2021-08-24 690.36 692.21 689.30 692.21 2.1M
2021-08-23 686.46 690.60 686.42 690.60 2.4M
2021-08-20 686.60 686.74 686.13 686.67 1.5M
2021-08-19 688.12 688.13 686.40 686.53 1.6M
2021-08-18 688.78 688.85 687.88 688.30 1.4M
2021-08-17 688.11 688.84 688.11 688.84 1.5M
2021-08-16 689.32 689.32 687.93 688.03 1.6M
2021-08-13 686.29 689.56 686.26 689.56 1.5M
2021-08-12 685.93 686.44 685.56 686.42 1.6M
2021-08-11 686.52 686.63 686.05 686.05 1.4M
2021-08-10 685.73 686.39 685.61 686.38 1.2M
2021-08-09 685.97 685.99 685.73 685.75 1.0M
2021-08-06 685.81 686.13 685.59 686.04 1.0M
2021-08-05 686.05 686.11 685.68 685.93 1.2M
2021-08-04 688.77 688.81 685.80 686.01 1.7M
2021-08-03 689.31 689.31 687.17 689.05 2.1M
2021-07-30 688.25 689.58 687.31 689.58 1.2M
2021-07-29 686.60 688.62 686.42 688.62 1.6M
2021-07-28 685.57 686.68 685.41 686.62 1.5M
2021-07-27 686.79 686.79 685.57 685.66 1.4M
2021-07-26 684.71 687.08 684.55 687.08 1.2M
2021-07-23 683.35 684.60 683.09 684.60 2.3M
2021-07-22 683.07 683.68 682.98 683.63 1.2M
2021-07-21 681.50 682.95 681.42 682.95 1.2M
2021-07-20 681.38 681.72 680.89 681.59 1.5M
2021-07-19 684.80 684.81 681.29 681.51 1.6M
2021-07-16 686.76 688.20 684.72 684.87 4.7M
2021-07-15 686.09 687.37 685.84 687.09 2.1M
2021-07-14 686.20 686.34 685.91 686.11 1.2M
2021-07-13 685.40 686.65 685.09 686.65 2.7M
2021-07-12 686.52 686.54 685.42 685.43 1.6M
2021-07-09 685.80 686.52 685.59 686.45 1.4M
2021-07-08 687.80 687.82 685.84 686.13 2.0M
2021-07-07 688.45 688.66 687.87 687.87 1.9M
2021-07-06 688.29 688.40 687.72 688.40 1.2M
2021-07-05 690.08 690.08 688.43 688.47 1.7M
2021-07-02 687.14 690.38 686.95 690.38 0.9M
2021-06-30 689.85 689.85 687.07 687.14 1.6M
2021-06-29 687.74 689.86 687.48 689.86 1.5M
2021-06-28 687.15 687.86 687.15 687.73 1.2M
2021-06-25 687.51 687.58 686.87 687.14 1.4M
2021-06-24 687.64 687.99 687.42 687.73 1.6M
2021-06-23 687.66 688.16 687.45 687.63 1.6M
2021-06-22 687.65 687.66 686.81 687.61 2.4M
2021-06-21 687.31 687.69 686.07 687.69 1.2M
2021-06-18 686.00 687.51 684.63 687.51 2.6M
2021-06-17 687.24 687.30 685.79 685.97 1.5M
2021-06-16 689.57 689.63 687.46 687.50 1.7M
2021-06-15 691.24 691.24 688.99 689.78 1.8M
2021-06-14 692.02 692.02 690.11 691.60 1.4M
2021-06-11 690.51 692.32 690.45 692.32 1.7M
2021-06-10 692.49 692.54 690.34 690.50 2.2M
2021-06-09 694.19 694.51 692.48 692.48 2.1M
2021-06-08 695.69 695.73 693.93 694.24 2.1M
2021-06-07 697.33 697.42 695.56 695.71 1.2M
2021-06-04 696.84 697.38 696.08 697.38 2.7M
2021-06-03 696.32 697.13 695.66 697.13 3.7M
2021-06-02 692.12 696.40 692.10 696.40 3.5M
2021-06-01 691.09 692.14 689.76 692.14 2.4M
2021-05-31 687.86 691.34 687.17 691.34 2.1M
2021-05-28 686.70 688.11 685.80 688.11 2.8M
2021-05-27 683.35 686.87 683.18 686.87 3.9M
2021-05-26 680.69 683.50 680.65 683.50 3.0M
2021-05-25 681.55 681.55 680.36 680.51 4.6M
2021-05-21 678.78 681.93 678.51 681.93 3.3M
2021-05-20 678.98 679.05 678.57 678.75 1.8M
2021-05-19 679.18 679.18 678.69 679.10 2.2M
2021-05-18 679.10 679.56 678.32 679.56 1.9M
2021-05-17 679.06 679.25 677.62 679.25 1.5M
2021-05-14 677.86 679.25 677.15 679.25 1.5M
2021-05-13 677.03 678.04 676.84 677.92 2.4M
2021-05-12 678.06 678.16 677.23 677.25 1.8M
2021-05-11 678.87 678.91 677.94 678.09 1.9M
2021-05-10 678.05 678.95 677.84 678.95 1.4M
2021-05-07 676.75 678.20 676.51 678.20 2.0M
2021-05-06 677.10 677.59 676.59 676.76 2.0M
2021-05-05 675.19 677.22 675.16 677.22 2.3M
2021-05-04 672.69 675.44 672.58 675.15 2.5M
2021-05-03 672.67 672.68 671.59 672.68 1.5M
2021-04-30 669.04 672.81 668.48 672.81 2.4M
2021-04-29 667.53 669.49 667.13 669.49 1.9M
2021-04-28 665.67 667.47 665.47 667.47 2.4M
2021-04-27 665.59 665.65 665.15 665.61 1.9M
2021-04-26 665.11 665.39 664.61 665.37 3.0M
2021-04-23 663.76 665.43 663.49 665.43 1.5M
2021-04-22 662.87 663.73 662.67 663.73 2.3M
2021-04-21 662.09 662.98 661.79 662.93 3.1M
2021-04-20 662.21 662.45 661.88 662.45 2.0M
2021-04-19 661.61 663.95 661.38 662.28 2.3M
2021-04-16 662.32 663.60 661.21 661.21 4.7M
2021-04-15 662.73 663.40 662.58 663.16 2.0M
2021-04-14 662.78 662.82 662.11 662.74 1.6M
2021-04-13 661.66 662.97 661.47 662.97 2.0M
2021-04-12 661.70 662.46 661.40 662.45 2.0M
2021-04-09 660.81 661.76 660.80 661.76 1.7M
2021-04-08 660.70 661.00 660.31 660.95 2.9M
2021-04-07 660.01 661.31 660.01 661.31 1.8M
2021-04-06 661.42 661.59 659.98 659.98 2.2M
2021-04-05 660.57 661.50 660.17 661.50 1.6M
2021-04-01 662.37 662.40 660.47 660.52 1.7M
2021-03-31 661.83 662.48 660.83 662.48 2.5M
2021-03-30 662.52 662.52 661.99 662.11 1.9M
2021-03-29 662.43 662.71 662.06 662.62 1.9M
2021-03-26 661.99 662.34 661.78 662.19 2.9M
2021-03-25 664.26 664.65 662.13 662.13 3.1M
2021-03-24 664.49 664.68 664.08 664.63 2.3M
2021-03-23 664.00 664.62 664.00 664.60 1.9M
2021-03-22 663.98 663.98 663.57 663.97 1.4M
2021-03-19 662.80 663.83 662.65 663.77 2.6M
2021-03-18 662.37 663.05 662.22 662.87 3.3M
2021-03-17 662.02 662.43 661.89 662.32 2.4M
2021-03-16 662.99 663.17 662.04 662.25 3.0M
2021-03-15 662.28 662.88 661.81 662.88 1.8M
2021-03-12 660.92 662.33 660.27 662.33 2.5M
2021-03-11 659.50 661.69 659.45 661.29 3.1M
2021-03-10 659.21 660.18 658.80 659.29 3.8M
2021-03-09 657.97 659.21 657.70 659.03 3.5M
2021-03-08 657.32 658.34 657.14 657.84 3.9M
2021-03-05 656.35 657.39 656.30 657.37 2.9M
2021-03-04 657.77 657.77 656.21 656.29 2.9M
2021-03-03 656.96 657.89 656.56 657.89 3.3M
2021-03-02 657.14 658.05 656.87 657.15 3.5M
2021-03-01 652.88 657.12 652.80 657.12 5.3M
2021-02-26 654.69 654.73 652.09 652.97 2.5M
2021-02-25 651.98 654.85 651.74 654.64 4.3M
2021-02-24 650.73 652.19 650.73 652.19 3.5M
2021-02-23 650.43 650.73 650.28 650.70 4.0M
2021-02-22 649.73 650.64 649.39 650.26 2.2M
2021-02-19 650.72 651.49 649.62 649.86 3.5M
2021-02-18 649.94 650.89 649.93 650.75 2.7M
2021-02-17 650.86 650.98 649.98 650.13 2.8M
2021-02-16 647.95 651.04 647.94 651.04 3.1M
2021-02-12 645.99 648.21 645.89 648.04 3.1M
2021-02-11 641.54 646.40 641.50 645.98 5.5M
2021-02-10 641.74 642.28 641.52 641.64 3.0M
2021-02-09 641.11 641.81 641.11 641.61 2.9M
2021-02-08 641.15 642.30 641.02 641.11 2.0M
2021-02-05 639.59 642.06 639.48 641.23 2.7M
2021-02-04 636.97 640.02 636.89 639.57 3.4M
2021-02-03 635.46 637.40 635.03 636.88 3.9M
2021-02-02 628.83 636.13 628.80 636.13 3.1M
2021-02-01 629.07 629.66 628.99 629.15 2.2M
2021-01-29 628.92 628.93 628.33 628.82 2.7M
2021-01-28 628.16 629.21 628.01 629.21 1.7M
2021-01-27 629.63 633.67 628.05 628.10 3.6M
2021-01-26 628.78 629.78 628.69 629.72 2.6M
2021-01-25 628.80 629.52 628.69 628.82 3.2M
2021-01-22 628.22 629.23 628.22 629.07 1.6M
2021-01-21 628.36 629.18 628.14 628.23 3.7M
2021-01-20 626.85 628.29 626.70 628.27 2.8M
2021-01-19 626.20 627.01 626.20 627.01 1.7M
2021-01-18 624.26 625.88 624.18 625.88 1.1M
2021-01-15 625.42 625.59 624.27 624.31 2.1M
2021-01-14 624.54 625.66 624.54 625.66 2.7M
2021-01-13 623.39 624.94 623.28 624.94 1.7M
2021-01-12 622.50 623.41 622.50 623.40 1.5M
2021-01-11 622.64 623.00 622.51 622.77 1.6M
2021-01-08 622.72 623.21 622.58 622.85 2.7M
2021-01-07 621.75 623.09 621.24 623.09 2.0M
2021-01-06 620.19 622.70 620.19 622.70 2.3M
2021-01-05 617.98 620.47 617.98 620.47 2.7M
2021-01-04 617.12 618.12 616.87 618.12 1.5M