S&P/TSX 60 Shariah

GSPTXSI
🏛️ canada →
268.65
Last Update: 2025-09-30
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
2022-12-30 159.13 159.78 158.04 158.70 16.8M
2022-12-29 158.55 160.38 158.45 160.04 22.6M
2022-12-28 159.59 160.00 158.03 158.10 29.3M
2022-12-23 159.18 160.17 158.19 160.12 22.9M
2022-12-22 160.33 160.64 157.53 159.05 25.6M
2022-12-21 160.75 161.90 160.59 161.43 28.2M
2022-12-20 158.46 160.04 158.25 159.56 35.7M
2022-12-19 160.77 161.04 158.27 158.70 47.1M
2022-12-16 160.78 161.53 160.07 160.47 70.4M
2022-12-15 163.15 163.25 160.76 161.84 35.5M
2022-12-14 165.79 166.55 164.56 165.00 29.1M
2022-12-13 168.99 169.35 165.20 165.97 38.5M
2022-12-12 163.33 164.94 163.33 164.91 43.7M
2022-12-09 164.95 165.87 163.61 163.70 27.7M
2022-12-08 164.90 165.43 164.05 164.45 34.5M
2022-12-07 163.97 165.32 163.97 164.59 32.2M
2022-12-06 167.07 167.45 164.08 164.26 36.9M
2022-12-05 169.79 170.15 166.64 166.94 36.7M
2022-12-02 168.99 171.09 168.97 170.15 42.3M
2022-12-01 169.75 171.65 169.55 170.57 30.7M
2022-11-30 165.97 168.63 165.24 168.62 56.6M
2022-11-29 165.64 165.99 164.82 165.19 36.6M
2022-11-28 164.56 165.78 164.02 164.30 27.1M
2022-11-25 164.49 165.10 164.05 164.41 15.6M
2022-11-24 164.35 165.35 164.35 164.77 7.3M
2022-11-23 163.06 164.44 163.00 163.91 25.6M
2022-11-22 161.96 163.34 161.47 163.13 22.4M
2022-11-21 161.04 161.35 159.43 161.21 43.9M
2022-11-18 161.28 161.85 160.53 161.71 26.1M
2022-11-17 160.13 161.04 159.54 160.85 31.2M
2022-11-16 161.65 162.48 161.44 161.79 36.8M
2022-11-15 162.86 163.54 162.34 162.48 24.0M
2022-11-14 161.84 162.74 161.00 161.00 38.9M
2022-11-11 162.34 163.22 161.82 162.49 22.9M
2022-11-10 158.98 161.63 158.94 161.43 35.4M
2022-11-09 156.65 156.87 154.79 154.93 25.2M
2022-11-08 156.94 158.70 156.07 157.68 27.1M
2022-11-07 156.30 156.85 155.64 156.62 29.5M
2022-11-04 157.82 158.12 154.24 155.25 39.1M
2022-11-03 154.97 157.17 154.48 155.88 37.5M
2022-11-02 157.90 159.35 155.29 155.32 37.6M
2022-11-01 159.92 160.40 158.03 158.10 19.7M
2022-10-31 157.91 159.51 157.53 157.59 25.9M
2022-10-28 157.31 158.69 156.67 158.63 20.6M
2022-10-27 156.91 159.04 156.91 157.18 28.9M
2022-10-26 153.61 157.20 153.61 155.58 22.2M
2022-10-25 152.39 154.09 152.29 153.88 17.4M
2022-10-24 151.61 152.82 150.75 152.47 25.3M
2022-10-21 149.36 151.72 148.88 151.56 25.3M
2022-10-20 149.14 151.53 149.01 149.45 23.7M
2022-10-19 148.60 149.26 147.85 149.11 21.5M
2022-10-18 149.58 150.26 148.10 149.22 19.6M
2022-10-17 146.51 148.46 146.51 147.37 34.1M
2022-10-14 147.84 148.82 144.74 144.81 25.8M
2022-10-13 142.45 147.72 141.68 147.41 35.3M
2022-10-12 145.51 146.19 144.64 145.43 30.3M
2022-10-11 146.70 148.12 145.44 146.08 38.1M
2022-10-07 151.74 151.82 148.45 148.99 25.9M
2022-10-06 153.34 153.75 151.87 153.15 27.1M
2022-10-05 153.61 154.46 152.57 153.63 24.5M
2022-10-04 152.02 154.63 152.02 154.53 31.0M
2022-10-03 146.79 149.91 146.51 149.18 23.7M
2022-09-30 144.85 147.48 144.20 145.31 28.0M
2022-09-29 145.19 145.19 143.34 144.89 26.2M
2022-09-28 142.77 146.42 142.44 146.06 26.1M
2022-09-27 143.77 144.46 141.75 142.23 29.2M
2022-09-26 142.89 144.95 141.88 142.09 48.7M
2022-09-23 144.98 144.98 142.34 143.31 37.9M
2022-09-22 149.53 149.91 146.76 147.01 27.7M
2022-09-21 151.44 152.09 149.02 149.02 28.8M
2022-09-20 151.88 151.88 149.47 150.45 30.7M
2022-09-19 149.12 152.37 149.12 152.27 44.2M
2022-09-16 150.53 151.11 149.58 150.80 61.8M
2022-09-15 153.22 154.56 151.40 152.08 26.6M
2022-09-14 153.77 155.02 153.46 154.23 33.2M
2022-09-13 153.29 155.09 152.97 153.31 43.4M
2022-09-12 156.41 157.05 155.93 156.31 34.8M
2022-09-09 152.85 154.91 152.85 154.78 33.9M
2022-09-08 149.41 151.30 149.12 151.23 35.3M
2022-09-07 147.44 150.15 147.40 149.86 28.9M
2022-09-06 149.61 149.81 147.75 147.94 31.9M
2022-09-02 150.61 151.12 148.70 149.16 23.4M
2022-09-01 148.60 149.08 147.44 148.64 29.5M
2022-08-31 150.72 152.22 150.24 150.28 30.7M
2022-08-30 153.25 153.26 150.63 151.19 21.2M
2022-08-29 152.15 154.20 152.15 153.29 43.1M
2022-08-26 156.63 156.73 152.85 152.99 31.5M
2022-08-25 155.92 156.57 155.30 156.49 36.4M
2022-08-24 154.06 155.65 153.79 155.08 22.2M
2022-08-23 154.13 155.10 153.42 153.52 28.4M
2022-08-22 152.88 153.95 152.66 153.93 38.1M
2022-08-19 156.29 156.57 154.52 154.75 21.7M
2022-08-18 157.49 157.78 156.80 157.19 17.1M
2022-08-17 159.06 159.39 157.24 157.36 26.2M
2022-08-16 159.11 160.09 157.88 159.76 19.7M
2022-08-15 158.47 159.77 158.27 159.37 30.0M
2022-08-12 157.72 158.81 157.01 158.66 16.0M
2022-08-11 159.14 160.30 156.31 156.69 25.9M
2022-08-10 157.48 158.02 156.09 157.78 28.7M
2022-08-09 157.32 157.33 155.02 155.35 27.1M
2022-08-08 158.52 159.41 157.39 157.50 24.3M
2022-08-05 156.16 157.70 155.38 157.66 19.5M
2022-08-04 156.36 157.96 156.36 157.42 23.4M
2022-08-03 154.47 155.77 154.09 155.57 21.0M
2022-08-02 153.39 155.52 153.35 153.36 23.3M
2022-07-29 152.20 153.83 151.72 153.49 19.5M
2022-07-28 150.66 152.28 149.63 151.95 20.8M
2022-07-27 145.97 149.95 145.97 149.49 20.0M
2022-07-26 145.01 145.32 144.00 145.18 17.3M
2022-07-25 148.06 148.06 146.56 147.42 15.3M
2022-07-22 150.45 150.68 147.63 148.32 15.0M
2022-07-21 148.15 150.52 148.15 150.50 20.5M
2022-07-20 146.79 149.06 146.78 148.51 17.2M
2022-07-19 145.66 147.04 144.60 146.96 20.8M
2022-07-18 144.42 146.12 143.88 144.17 15.6M
2022-07-15 144.40 144.50 142.77 143.41 16.1M
2022-07-14 143.82 144.12 141.89 143.42 24.9M
2022-07-13 142.82 145.28 142.13 144.17 17.6M
2022-07-12 145.57 146.29 143.89 144.35 18.2M
2022-07-11 147.41 147.84 145.31 145.62 14.9M
2022-07-08 147.52 149.23 147.01 148.39 12.6M
2022-07-07 146.15 148.42 145.57 148.37 20.6M
2022-07-06 147.30 148.02 145.08 146.18 29.5M
2022-07-05 145.27 147.15 144.25 147.14 22.8M
2022-07-04 145.40 146.71 145.24 146.12 7.5M
2022-06-30 145.44 145.75 143.23 144.24 21.5M
2022-06-29 148.17 148.17 145.99 146.95 13.4M
2022-06-28 151.47 151.88 147.78 147.92 13.2M
2022-06-27 151.91 151.93 149.73 151.13 14.6M
2022-06-24 147.96 151.32 147.96 151.23 16.3M
2022-06-23 146.95 148.30 146.15 147.37 13.9M
2022-06-22 145.53 147.69 144.86 146.42 21.8M
2022-06-21 145.79 147.69 145.79 146.44 20.4M
2022-06-20 144.98 146.16 144.87 146.07 7.2M
2022-06-17 144.31 145.81 143.43 144.76 56.2M
2022-06-16 144.28 144.79 142.27 143.57 18.3M
2022-06-15 146.07 147.47 144.55 146.31 22.1M
2022-06-14 147.42 147.42 143.69 144.61 25.9M
2022-06-13 148.40 148.48 145.33 146.19 28.0M
2022-06-10 150.65 151.33 149.01 150.76 24.8M
2022-06-09 153.58 154.37 152.06 152.07 19.0M
2022-06-08 153.87 154.87 153.71 154.22 21.4M
2022-06-07 152.41 154.25 151.75 154.22 16.6M
2022-06-06 154.16 154.53 153.05 153.29 16.3M
2022-06-03 155.74 155.78 152.39 152.82 11.4M
2022-06-02 152.85 157.02 152.85 156.93 15.9M
2022-06-01 154.27 155.34 151.98 152.50 14.4M
2022-05-31 154.55 155.23 153.10 153.45 52.2M
2022-05-30 155.24 156.00 154.55 156.00 5.9M
2022-05-27 153.13 154.72 153.09 154.27 23.9M
2022-05-26 151.34 153.41 151.14 152.14 24.7M
2022-05-25 150.16 151.34 150.06 150.98 16.9M
2022-05-24 152.06 152.16 149.98 150.50 21.4M
2022-05-20 153.81 153.81 149.67 152.28 23.7M
2022-05-19 149.14 154.34 149.05 152.21 33.2M
2022-05-18 152.04 152.28 149.11 149.68 24.5M
2022-05-17 153.33 154.01 151.17 153.07 22.8M
2022-05-16 152.20 152.47 150.52 151.05 24.9M
2022-05-13 150.19 153.27 150.19 152.41 25.5M
2022-05-12 147.03 151.72 146.69 148.91 26.2M
2022-05-11 150.26 151.45 148.13 148.46 27.4M
2022-05-10 153.18 154.31 148.80 150.08 24.1M
2022-05-09 155.11 155.11 150.75 151.10 25.8M
2022-05-06 158.17 158.38 155.12 157.08 22.5M
2022-05-05 162.85 162.85 157.97 159.26 21.3M
2022-05-04 164.29 166.58 161.73 166.30 23.0M
2022-05-03 163.20 165.52 163.02 164.30 18.1M
2022-05-02 161.48 163.09 160.73 163.05 22.4M
2022-04-29 163.59 166.44 162.08 162.17 22.6M
2022-04-28 164.17 165.86 162.70 165.06 18.6M
2022-04-27 162.99 164.72 161.94 162.93 19.4M
2022-04-26 167.00 167.00 163.26 163.26 21.3M
2022-04-25 165.87 167.28 164.52 166.77 21.0M
2022-04-22 169.91 170.78 167.19 167.23 25.3M
2022-04-21 176.17 176.17 170.02 170.57 20.2M
2022-04-20 178.57 178.57 175.07 175.42 17.4M
2022-04-19 177.11 179.55 176.81 179.44 13.6M
2022-04-18 177.60 178.53 176.94 177.56 14.6M
2022-04-14 179.13 179.21 177.63 177.68 15.6M
2022-04-13 178.09 180.58 177.85 178.94 17.0M
2022-04-12 179.66 180.37 177.11 177.23 18.8M
2022-04-11 178.57 179.32 177.08 178.35 20.3M
2022-04-08 180.10 180.10 177.78 177.85 16.5M
2022-04-07 178.84 180.57 178.04 180.02 17.9M
2022-04-06 179.93 180.01 176.61 178.72 15.2M
2022-04-05 182.99 184.95 180.90 181.13 19.6M
2022-04-04 180.82 183.34 180.61 183.28 15.5M
2022-04-01 180.79 181.82 179.53 180.45 17.1M
2022-03-31 183.08 183.18 179.78 179.78 30.9M
2022-03-30 182.18 182.83 181.11 182.09 18.6M
2022-03-29 180.73 183.64 180.03 183.15 21.9M
2022-03-28 178.60 180.52 178.15 180.06 17.7M
2022-03-25 180.13 180.46 177.57 178.73 13.3M
2022-03-24 181.55 181.81 179.39 180.23 20.9M
2022-03-23 182.03 182.98 180.42 180.89 21.0M
2022-03-22 180.80 183.14 179.27 182.17 19.0M
2022-03-21 180.14 181.70 178.37 180.39 18.9M
2022-03-18 176.39 179.49 176.36 179.02 69.3M
2022-03-17 174.36 177.35 174.09 177.32 20.2M
2022-03-16 170.73 174.33 170.36 174.30 27.7M
2022-03-15 167.99 170.13 167.58 169.77 26.9M
2022-03-14 171.22 171.22 167.82 168.17 24.0M
2022-03-11 173.65 174.07 171.61 171.73 22.0M
2022-03-10 172.91 174.56 172.09 174.05 26.4M
2022-03-09 170.80 175.29 169.52 174.84 30.1M
2022-03-08 172.48 173.11 169.95 170.18 48.9M
2022-03-07 173.77 175.19 172.46 172.46 34.5M
2022-03-04 173.57 174.39 171.51 173.51 28.5M
2022-03-03 174.50 174.88 172.84 173.63 27.5M
2022-03-02 172.87 174.60 171.77 174.08 25.3M
2022-03-01 173.77 174.89 172.84 173.39 37.8M
2022-02-28 173.73 174.70 172.35 173.94 42.8M
2022-02-25 172.44 173.85 170.03 173.79 23.0M
2022-02-24 166.64 172.41 166.64 172.19 41.4M
2022-02-23 171.31 172.13 169.15 169.27 26.4M
2022-02-22 171.76 173.04 169.48 170.57 27.7M
2022-02-18 174.01 175.09 173.10 173.23 26.7M
2022-02-17 176.57 177.07 173.94 174.02 36.8M
2022-02-16 177.79 177.82 175.22 176.93 26.7M
2022-02-15 179.67 181.78 179.39 181.65 23.6M
2022-02-14 178.14 179.40 177.64 178.72 26.1M
2022-02-11 179.81 180.56 177.04 178.46 32.6M
2022-02-10 181.08 183.30 179.48 179.98 23.9M
2022-02-09 181.33 183.12 181.06 183.01 22.6M
2022-02-08 177.07 179.43 176.85 179.10 41.9M
2022-02-07 178.72 179.51 176.56 177.04 27.5M
2022-02-04 176.09 179.70 175.33 178.60 17.4M
2022-02-03 177.87 177.87 174.83 174.99 18.0M
2022-02-02 183.17 183.80 180.14 180.91 21.7M
2022-02-01 183.12 183.43 180.46 183.24 20.5M
2022-01-31 176.05 182.22 176.05 181.99 23.5M
2022-01-28 172.99 176.15 170.79 176.15 23.4M
2022-01-27 177.63 178.07 172.89 173.07 22.4M
2022-01-26 179.08 180.37 175.01 175.62 29.1M
2022-01-25 177.19 179.72 173.19 177.14 23.2M
2022-01-24 176.59 179.70 169.54 179.59 30.5M
2022-01-21 183.10 183.18 176.46 177.14 22.8M
2022-01-20 186.60 188.15 183.81 183.94 25.0M
2022-01-19 185.75 188.63 185.34 185.44 30.8M
2022-01-18 187.56 187.56 183.93 184.87 22.7M
2022-01-17 189.00 190.41 188.65 190.11 7.2M
2022-01-14 186.36 189.06 185.68 188.81 19.0M
2022-01-13 191.76 191.76 187.04 187.27 17.0M
2022-01-12 191.70 192.28 190.05 191.41 20.2M
2022-01-11 190.49 190.98 188.14 190.65 21.2M
2022-01-10 188.73 190.54 185.68 190.54 22.7M
2022-01-07 191.66 192.07 188.63 190.40 17.9M
2022-01-06 192.32 193.09 189.81 191.53 20.8M
2022-01-05 196.92 196.98 193.08 193.22 23.8M
2022-01-04 202.36 202.96 196.58 196.89 19.6M