S&P/TSX 60 Shariah

GSPTXSI
🏛️ canada →
268.41
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
2023-12-29 190.70 191.22 189.86 190.89 23.1M
2023-12-28 191.55 191.68 190.71 190.75 21.2M
2023-12-27 190.31 192.28 190.31 191.67 23.0M
2023-12-22 189.82 191.00 189.82 190.22 32.0M
2023-12-21 188.72 189.82 188.45 189.34 39.0M
2023-12-20 190.31 191.45 188.02 188.09 51.5M
2023-12-19 189.45 191.22 189.35 190.54 36.6M
2023-12-18 187.66 189.82 187.66 189.41 43.7M
2023-12-15 190.62 190.62 187.78 187.89 104.6M
2023-12-14 189.48 190.90 189.38 190.71 36.1M
2023-12-13 186.23 188.90 185.31 188.89 37.3M
2023-12-12 186.52 186.52 185.07 186.24 38.4M
2023-12-11 186.36 186.74 185.62 186.70 51.1M
2023-12-08 186.28 187.49 186.11 186.81 48.7M
2023-12-07 187.14 187.34 186.44 186.61 53.8M
2023-12-06 189.64 189.97 187.00 187.05 49.8M
2023-12-05 189.37 190.55 188.88 189.89 43.7M
2023-12-04 190.37 190.47 189.05 189.66 60.7M
2023-12-01 188.04 190.73 187.74 190.63 34.8M
2023-11-30 187.97 188.56 187.31 188.44 63.0M
2023-11-29 187.72 188.02 187.06 187.81 34.4M
2023-11-28 185.72 187.62 185.72 187.23 34.3M
2023-11-27 186.68 187.16 186.02 186.13 34.9M
2023-11-24 186.57 187.04 186.15 186.39 19.9M
2023-11-23 186.42 187.27 186.33 186.89 4.8M
2023-11-22 186.89 187.06 185.71 186.46 29.3M
2023-11-21 187.17 187.48 186.31 186.49 26.8M
2023-11-20 186.44 187.67 186.27 187.39 25.4M
2023-11-17 185.85 186.99 185.85 186.67 25.0M
2023-11-16 184.67 185.85 184.49 185.61 25.7M
2023-11-15 184.53 185.59 184.53 184.75 27.9M
2023-11-14 182.73 184.86 182.73 184.24 32.1M
2023-11-13 180.51 181.72 179.72 181.48 15.7M
2023-11-10 179.85 180.68 178.82 180.63 19.6M
2023-11-09 180.26 182.42 179.87 179.87 19.2M
2023-11-08 180.54 180.75 179.34 180.00 23.3M
2023-11-07 181.39 181.39 179.48 180.51 28.8M
2023-11-06 182.34 182.68 180.90 181.51 19.7M
2023-11-03 180.72 182.66 180.52 182.19 29.6M
2023-11-02 174.83 181.00 174.83 180.61 28.3M
2023-11-01 173.17 174.58 172.88 174.47 21.4M
2023-10-31 172.59 173.33 171.63 172.51 25.0M
2023-10-30 171.91 173.11 171.04 172.11 18.6M
2023-10-27 172.60 172.60 170.46 171.42 18.7M
2023-10-26 174.13 174.60 171.09 171.69 21.7M
2023-10-25 174.34 176.33 174.30 174.38 19.8M
2023-10-24 175.56 176.22 174.62 174.91 19.6M
2023-10-23 175.53 176.38 174.05 175.08 21.5M
2023-10-20 176.28 176.83 175.79 176.08 22.7M
2023-10-19 177.37 177.50 175.92 176.51 26.7M
2023-10-18 178.85 179.25 176.90 177.14 30.2M
2023-10-17 177.20 178.95 176.88 178.71 27.9M
2023-10-16 176.13 177.78 175.59 177.44 20.8M
2023-10-13 177.09 177.38 175.55 176.07 25.2M
2023-10-12 176.82 177.37 174.99 175.73 22.0M
2023-10-11 176.40 176.84 175.61 176.73 26.8M
2023-10-10 174.02 176.78 174.02 175.73 28.3M
2023-10-06 171.41 173.96 170.62 173.41 21.0M
2023-10-05 170.75 171.97 170.75 171.83 24.5M
2023-10-04 171.59 171.96 170.13 171.27 26.1M
2023-10-03 171.32 172.38 170.97 171.72 25.0M
2023-10-02 174.32 174.32 171.72 172.27 26.9M
2023-09-29 175.36 175.85 174.44 174.55 30.9M
2023-09-28 172.59 175.13 172.40 174.49 30.6M
2023-09-27 173.97 174.53 171.44 172.88 38.9M
2023-09-26 174.87 175.81 173.62 173.65 33.9M
2023-09-25 174.23 175.82 173.88 175.67 27.9M
2023-09-22 175.86 176.09 174.52 174.71 26.4M
2023-09-21 178.26 178.29 174.86 174.93 36.8M
2023-09-20 179.97 180.84 179.58 179.59 20.4M
2023-09-19 182.21 182.21 179.37 179.85 26.2M
2023-09-18 184.25 184.32 182.55 182.84 26.2M
2023-09-15 184.28 184.99 183.65 184.83 67.5M
2023-09-14 182.45 184.58 182.45 184.32 29.9M
2023-09-13 181.18 181.66 180.48 181.53 20.5M
2023-09-12 180.75 181.83 180.66 181.25 31.3M
2023-09-11 180.69 181.59 180.39 181.33 34.9M
2023-09-08 181.81 182.29 180.27 180.45 24.3M
2023-09-07 182.01 182.71 181.65 182.06 46.7M
2023-09-06 183.37 184.50 182.17 182.68 22.9M
2023-09-05 184.76 184.78 183.80 183.88 31.3M
2023-09-01 183.99 185.53 183.74 185.08 26.7M
2023-08-31 183.06 183.23 182.22 182.81 35.9M
2023-08-30 180.73 181.56 180.73 181.29 19.6M
2023-08-29 177.75 180.33 177.47 180.29 23.4M
2023-08-28 177.17 178.07 177.17 177.76 23.4M
2023-08-25 175.63 176.72 174.43 176.27 17.9M
2023-08-24 176.85 176.85 174.97 175.00 20.1M
2023-08-23 174.75 176.98 174.75 176.83 21.6M
2023-08-22 175.06 175.27 174.34 174.58 23.1M
2023-08-21 174.52 174.90 173.88 174.60 29.4M
2023-08-18 172.75 174.57 172.12 174.28 24.2M
2023-08-17 175.24 175.46 173.16 173.55 24.6M
2023-08-16 174.41 175.49 174.35 174.70 24.8M
2023-08-15 177.15 177.35 174.67 174.79 28.0M
2023-08-14 177.91 178.62 177.32 178.10 23.8M
2023-08-11 177.69 178.71 177.55 178.67 26.7M
2023-08-10 178.72 179.60 177.33 178.16 27.6M
2023-08-09 177.45 178.19 177.16 177.62 20.3M
2023-08-08 176.94 177.12 175.72 176.75 31.5M
2023-08-04 177.18 178.47 176.82 177.24 27.8M
2023-08-03 176.97 177.43 176.22 176.49 27.2M
2023-08-02 180.68 180.72 177.03 177.46 31.5M
2023-08-01 181.55 182.08 181.02 181.93 20.4M
2023-07-31 181.71 182.49 181.63 182.14 25.8M
2023-07-28 179.75 181.70 179.75 181.33 18.5M
2023-07-27 181.16 181.16 178.44 178.72 22.7M
2023-07-26 180.23 180.80 179.80 180.40 25.3M
2023-07-25 180.75 181.50 180.72 180.79 20.0M
2023-07-24 180.45 180.77 180.03 180.49 21.6M
2023-07-21 179.48 180.25 179.12 179.82 15.7M
2023-07-20 179.76 180.21 178.53 178.68 22.1M
2023-07-19 179.61 180.46 179.42 180.18 21.2M
2023-07-18 178.36 179.51 177.64 179.35 29.9M
2023-07-17 178.89 178.89 177.99 178.33 23.4M
2023-07-14 179.54 180.19 178.98 179.03 21.5M
2023-07-13 177.24 179.39 177.24 179.19 27.7M
2023-07-12 174.64 176.76 174.64 176.54 28.9M
2023-07-11 173.61 173.98 173.21 173.98 23.9M
2023-07-10 172.94 173.35 172.59 173.24 24.1M
2023-07-07 173.19 173.91 172.78 172.84 28.9M
2023-07-06 175.67 175.67 172.95 173.66 26.0M
2023-07-05 177.66 177.66 176.16 176.40 25.6M
2023-07-04 177.86 178.39 177.69 177.92 8.1M
2023-06-30 175.71 177.92 175.71 177.63 36.5M
2023-06-29 174.57 175.21 173.79 175.17 18.5M
2023-06-28 173.70 174.94 173.18 174.60 22.4M
2023-06-27 172.69 174.25 172.14 173.88 21.3M
2023-06-26 171.50 172.99 171.50 172.41 25.7M
2023-06-23 171.63 172.05 170.96 171.77 25.1M
2023-06-22 171.37 172.21 170.81 172.21 20.6M
2023-06-21 171.93 172.77 171.19 172.17 27.5M
2023-06-20 173.64 174.21 172.33 172.33 30.7M
2023-06-19 174.88 175.01 173.87 174.00 4.9M
2023-06-16 175.80 176.09 174.40 174.75 63.4M
2023-06-15 175.10 175.68 174.36 175.31 22.7M
2023-06-14 174.84 176.08 174.60 175.76 27.6M
2023-06-13 175.48 175.53 173.91 174.26 31.4M
2023-06-12 172.77 174.64 172.47 174.41 32.4M
2023-06-09 173.03 173.77 172.48 172.88 31.5M
2023-06-08 174.22 174.22 172.28 173.11 30.6M
2023-06-07 175.83 176.35 173.76 173.93 27.4M
2023-06-06 175.09 175.62 174.53 175.52 23.5M
2023-06-05 175.05 176.02 174.56 174.80 27.1M
2023-06-02 173.45 175.08 173.34 174.88 25.9M
2023-06-01 171.43 173.19 171.40 172.45 21.3M
2023-05-31 172.16 172.35 171.26 171.83 46.8M
2023-05-30 174.51 175.07 172.42 172.74 21.3M
2023-05-29 174.58 174.94 174.45 174.63 4.8M
2023-05-26 174.01 174.95 174.01 174.47 22.3M
2023-05-25 173.83 173.93 172.53 173.25 22.4M
2023-05-24 174.91 174.95 173.04 174.10 31.5M
2023-05-23 178.67 178.67 175.24 175.40 32.1M
2023-05-19 178.66 179.37 178.24 179.03 29.8M
2023-05-18 177.40 178.11 176.69 178.04 21.8M
2023-05-17 178.39 178.39 176.81 177.72 21.2M
2023-05-16 179.66 179.66 178.15 178.20 25.1M
2023-05-15 179.67 180.88 179.30 180.66 28.2M
2023-05-12 179.78 180.30 179.27 179.71 17.5M
2023-05-11 180.30 180.71 178.92 179.45 21.2M
2023-05-10 181.19 181.70 180.02 180.62 22.3M
2023-05-09 180.00 180.90 179.37 180.84 29.8M
2023-05-08 180.21 180.92 179.88 180.52 35.8M
2023-05-05 176.97 180.37 176.77 179.96 34.0M
2023-05-04 177.71 179.44 176.71 176.87 34.6M
2023-05-03 175.74 176.20 174.91 174.95 22.5M
2023-05-02 175.84 176.16 174.32 175.90 23.3M
2023-05-01 176.80 178.01 176.23 176.35 19.2M
2023-04-28 175.54 177.32 175.50 176.64 27.0M
2023-04-27 175.01 175.71 173.99 175.57 25.8M
2023-04-26 176.18 176.32 174.33 174.74 23.3M
2023-04-25 177.90 177.90 175.23 175.77 20.4M
2023-04-24 177.76 178.45 177.25 177.89 23.6M
2023-04-21 176.63 177.93 176.63 177.86 21.8M
2023-04-20 176.11 177.04 175.92 176.27 24.2M
2023-04-19 175.90 176.69 175.90 176.55 18.6M
2023-04-18 176.52 177.16 176.24 176.52 22.9M
2023-04-17 175.71 176.33 175.46 176.16 22.4M
2023-04-14 174.77 175.66 174.55 175.65 22.7M
2023-04-13 173.98 175.40 173.98 174.98 28.2M
2023-04-12 173.47 175.31 173.47 173.72 25.2M
2023-04-11 171.96 173.23 171.96 172.58 22.2M
2023-04-10 171.31 171.93 170.99 171.90 30.8M
2023-04-06 170.98 171.70 169.92 171.68 25.1M
2023-04-05 173.01 173.39 170.84 170.86 29.7M
2023-04-04 171.98 173.44 171.81 173.12 27.6M
2023-04-03 169.92 171.73 169.62 171.61 34.2M
2023-03-31 168.76 170.76 168.76 170.37 30.7M
2023-03-30 168.70 168.84 167.64 168.53 23.1M
2023-03-29 167.39 168.37 167.39 167.94 23.8M
2023-03-28 166.31 167.26 166.15 166.70 25.2M
2023-03-27 165.98 166.62 165.24 166.40 38.6M
2023-03-24 164.79 166.01 164.00 165.82 24.1M
2023-03-23 165.76 166.77 164.34 165.14 30.5M
2023-03-22 166.46 168.11 165.15 165.16 24.8M
2023-03-21 165.76 166.92 165.72 166.31 27.2M
2023-03-20 164.74 165.57 164.34 165.40 35.2M
2023-03-17 165.54 165.92 164.09 164.90 61.8M
2023-03-16 163.11 165.93 161.58 165.78 36.0M
2023-03-15 162.83 163.89 161.84 163.54 48.3M
2023-03-14 163.60 164.88 162.16 163.51 45.5M
2023-03-13 162.20 164.07 161.71 162.93 46.7M
2023-03-10 164.35 165.95 162.76 163.07 48.2M
2023-03-09 165.81 167.71 164.57 164.82 37.1M
2023-03-08 164.68 166.22 164.61 165.70 31.4M
2023-03-07 166.72 166.72 164.26 164.45 30.8M
2023-03-06 168.03 168.03 166.60 166.79 33.1M
2023-03-03 165.81 168.01 165.81 167.89 28.3M
2023-03-02 163.46 165.57 163.24 165.39 36.6M
2023-03-01 163.84 164.82 163.57 164.04 35.8M
2023-02-28 163.36 163.97 162.84 163.55 50.4M
2023-02-27 163.22 164.04 163.13 163.66 30.4M
2023-02-24 162.42 162.84 161.26 162.84 22.5M
2023-02-23 162.96 163.60 161.87 163.22 36.1M
2023-02-22 163.23 163.59 161.92 162.65 35.5M
2023-02-21 164.02 164.30 163.01 163.02 27.5M
2023-02-17 166.46 166.46 164.59 164.81 27.6M
2023-02-16 167.65 168.21 166.23 167.22 28.2M
2023-02-15 170.27 170.96 168.61 170.86 27.5M
2023-02-14 169.91 171.06 168.67 170.24 24.0M
2023-02-13 169.43 170.62 169.24 170.00 21.8M
2023-02-10 168.73 169.50 167.80 169.34 31.2M
2023-02-09 171.36 171.40 168.91 169.38 33.9M
2023-02-08 170.50 171.42 169.43 170.15 20.4M
2023-02-07 170.03 171.02 168.72 170.45 26.4M
2023-02-06 170.46 171.18 169.91 170.12 21.6M
2023-02-03 170.57 172.63 170.40 171.51 29.1M
2023-02-02 171.77 173.02 171.04 171.73 34.7M
2023-02-01 170.93 172.40 169.60 171.43 32.5M
2023-01-31 169.94 171.38 169.80 171.30 30.4M
2023-01-30 170.04 171.32 169.42 169.45 26.5M
2023-01-27 169.47 171.42 169.47 171.29 34.5M
2023-01-26 170.63 170.63 167.99 169.94 40.0M
2023-01-25 168.87 170.26 167.81 169.89 30.3M
2023-01-24 169.53 170.61 169.02 170.16 26.2M
2023-01-23 168.91 170.80 168.62 170.70 27.4M
2023-01-20 166.63 168.78 166.09 168.56 22.4M
2023-01-19 166.19 167.46 165.89 166.49 32.8M
2023-01-18 168.76 169.44 166.90 166.90 32.2M
2023-01-17 167.37 168.56 167.18 167.92 24.4M
2023-01-16 166.65 167.99 166.65 167.08 5.5M
2023-01-13 163.92 167.10 163.92 166.81 30.2M
2023-01-12 164.32 164.49 162.70 164.45 31.7M
2023-01-11 164.02 164.49 162.30 163.55 25.7M
2023-01-10 162.61 162.98 160.95 162.93 20.0M
2023-01-09 163.86 164.59 162.87 163.00 26.8M
2023-01-06 160.62 163.08 159.61 163.04 25.0M
2023-01-05 160.57 160.57 159.26 159.61 26.5M
2023-01-04 160.17 161.69 159.40 161.25 25.9M
2023-01-03 160.22 161.89 159.11 159.97 28.7M