S&P/TSX Small Cap Select

GSPTXSC
🏛️ canada →
210.62
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
2022-12-30 133.42 134.48 133.05 134.33 0.0M
2022-12-29 132.35 134.01 132.20 133.65 0.0M
2022-12-28 133.72 134.08 131.80 132.26 0.0M
2022-12-23 132.43 134.02 132.05 134.01 0.0M
2022-12-22 133.31 133.31 130.69 132.28 0.0M
2022-12-21 131.94 134.06 131.93 133.88 0.0M
2022-12-20 129.99 131.56 129.76 131.02 0.0M
2022-12-19 132.72 132.72 129.18 129.55 0.0M
2022-12-16 132.07 132.94 131.41 132.84 0.0M
2022-12-15 133.56 133.56 132.07 133.13 0.0M
2022-12-14 135.00 135.61 134.24 134.83 0.0M
2022-12-13 135.98 137.45 134.01 134.97 0.0M
2022-12-12 133.58 134.15 133.22 133.67 0.0M
2022-12-09 133.98 135.25 133.67 133.69 0.0M
2022-12-08 134.53 135.17 133.70 133.86 0.0M
2022-12-07 132.76 134.46 132.76 133.72 0.0M
2022-12-06 134.56 135.14 132.43 132.43 0.0M
2022-12-05 137.56 137.56 134.21 134.35 0.0M
2022-12-02 136.39 137.91 136.01 137.55 0.0M
2022-12-01 137.11 138.49 136.98 137.55 0.0M
2022-11-30 135.16 136.25 133.63 136.21 0.0M
2022-11-29 133.31 134.72 133.31 134.53 0.0M
2022-11-28 134.88 134.88 132.39 132.65 0.0M
2022-11-25 136.09 136.26 135.60 135.75 0.0M
2022-11-24 135.58 136.20 135.44 136.20 0.0M
2022-11-23 133.85 135.46 133.71 135.36 0.0M
2022-11-22 132.74 134.37 132.49 134.26 0.0M
2022-11-21 131.47 132.08 130.09 132.08 0.0M
2022-11-18 131.11 132.30 130.89 132.30 0.0M
2022-11-17 131.38 131.57 130.16 131.57 0.0M
2022-11-16 133.70 133.70 132.54 132.64 0.0M
2022-11-15 134.98 135.41 134.29 134.31 0.0M
2022-11-14 135.39 135.66 134.05 134.05 0.0M
2022-11-11 134.95 135.86 134.55 135.62 0.0M
2022-11-10 131.68 134.32 131.68 134.08 0.0M
2022-11-09 131.84 131.84 128.83 128.83 0.0M
2022-11-08 132.20 133.44 131.34 132.59 0.0M
2022-11-07 131.48 132.35 131.41 132.30 0.0M
2022-11-04 129.97 131.21 129.52 130.93 0.0M
2022-11-03 126.56 128.51 126.56 127.51 0.0M
2022-11-02 129.61 130.28 127.11 127.21 0.0M
2022-11-01 129.84 130.13 129.34 129.43 0.0M
2022-10-31 127.84 128.85 127.76 128.25 0.0M
2022-10-28 128.31 128.40 126.59 128.33 0.0M
2022-10-27 129.75 130.65 128.49 128.65 0.0M
2022-10-26 127.16 130.09 127.16 128.95 0.0M
2022-10-25 124.85 126.84 124.80 126.81 0.0M
2022-10-24 125.32 125.32 124.21 125.24 0.0M
2022-10-21 123.30 125.28 122.69 125.22 0.0M
2022-10-20 125.06 126.01 123.19 123.57 0.0M
2022-10-19 124.86 125.00 123.51 124.42 0.0M
2022-10-18 126.38 126.92 124.56 125.52 0.0M
2022-10-17 125.57 126.41 124.96 125.00 0.0M
2022-10-14 125.81 126.31 123.79 123.93 0.0M
2022-10-13 121.73 126.32 121.02 125.86 0.0M
2022-10-12 122.80 123.86 122.26 123.86 0.0M
2022-10-11 123.95 124.78 122.58 122.97 0.0M
2022-10-07 128.24 128.24 125.23 125.63 0.0M
2022-10-06 128.83 129.89 128.27 129.11 0.0M
2022-10-05 128.08 129.19 126.55 129.09 0.0M
2022-10-04 128.38 129.80 128.38 129.09 0.0M
2022-10-03 124.07 126.54 123.80 126.38 0.0M
2022-09-30 121.24 123.60 120.63 122.56 0.0M
2022-09-29 122.24 122.25 119.61 121.44 0.0M
2022-09-28 119.52 123.19 119.39 122.94 0.0M
2022-09-27 119.77 120.85 118.60 119.11 0.0M
2022-09-26 120.25 121.76 118.21 118.47 0.0M
2022-09-23 123.64 123.64 119.99 120.78 0.0M
2022-09-22 128.81 129.23 125.58 125.64 0.0M
2022-09-21 129.80 130.19 127.97 128.33 0.0M
2022-09-20 130.31 130.31 128.35 129.15 0.0M
2022-09-19 128.45 131.10 128.45 131.10 0.0M
2022-09-16 130.53 130.53 129.06 129.90 0.0M
2022-09-15 131.96 133.24 131.04 131.45 0.0M
2022-09-14 133.06 133.42 132.26 132.71 0.0M
2022-09-13 133.75 134.53 132.56 132.75 0.0M
2022-09-12 134.97 135.52 134.57 135.36 0.0M
2022-09-09 132.61 133.88 132.54 133.88 0.0M
2022-09-08 130.28 131.45 129.68 131.45 0.0M
2022-09-07 129.22 130.66 128.67 130.66 0.0M
2022-09-06 131.83 131.95 129.81 129.81 0.0M
2022-09-02 131.70 132.61 130.62 131.21 0.0M
2022-09-01 131.71 131.72 129.11 129.94 0.0M
2022-08-31 133.21 133.92 132.66 132.94 0.0M
2022-08-30 135.97 135.97 133.33 133.76 0.0M
2022-08-29 135.75 137.00 135.40 136.29 0.0M
2022-08-26 139.37 139.40 136.32 136.52 0.0M
2022-08-25 139.48 139.68 138.90 139.30 0.0M
2022-08-24 137.33 138.88 137.24 138.78 0.0M
2022-08-23 136.06 138.11 136.06 137.07 0.0M
2022-08-22 136.20 136.26 134.81 135.57 0.0M
2022-08-19 139.18 139.24 137.35 137.48 0.0M
2022-08-18 139.64 140.29 139.44 140.00 0.0M
2022-08-17 140.74 140.76 138.51 139.14 0.0M
2022-08-16 141.93 141.94 140.67 141.35 0.0M
2022-08-15 141.12 142.11 140.22 142.04 0.0M
2022-08-12 141.89 142.90 141.33 142.89 0.0M
2022-08-11 142.19 142.49 141.30 141.56 0.0M
2022-08-10 140.09 141.55 139.71 141.02 0.0M
2022-08-09 139.92 139.92 138.42 139.05 0.0M
2022-08-08 138.69 139.75 138.49 139.30 0.0M
2022-08-05 136.44 138.17 135.81 138.15 0.0M
2022-08-04 138.13 138.69 137.40 138.04 0.0M
2022-08-03 139.67 139.96 137.68 137.81 0.0M
2022-08-02 140.32 140.32 138.95 139.00 0.0M
2022-07-29 138.26 140.58 137.94 140.39 0.0M
2022-07-28 135.97 137.66 134.93 137.66 0.0M
2022-07-27 132.74 135.05 132.58 135.01 0.0M
2022-07-26 133.17 133.45 131.73 132.08 0.0M
2022-07-25 132.66 132.81 131.63 132.80 0.0M
2022-07-22 133.33 134.32 131.90 131.99 0.0M
2022-07-21 131.39 133.11 130.94 132.77 0.0M
2022-07-20 131.53 132.12 130.69 132.08 0.0M
2022-07-19 129.96 131.68 129.86 131.61 0.0M
2022-07-18 128.29 130.79 128.29 129.33 0.0M
2022-07-15 126.32 126.54 124.68 126.54 0.0M
2022-07-14 125.92 125.93 123.41 125.16 0.0M
2022-07-13 126.13 127.93 125.28 127.72 0.0M
2022-07-12 127.63 128.16 126.81 127.11 0.0M
2022-07-11 129.32 129.55 128.14 128.30 0.0M
2022-07-08 130.68 131.13 128.90 130.27 0.0M
2022-07-07 128.02 130.46 128.02 130.36 0.0M
2022-07-06 127.57 128.48 124.46 126.35 0.0M
2022-07-05 130.24 130.24 126.20 127.99 0.0M
2022-07-04 130.94 132.25 130.94 131.82 0.0M
2022-06-30 130.46 130.58 128.21 129.90 0.0M
2022-06-29 135.45 135.48 131.11 131.67 0.0M
2022-06-28 136.81 137.35 134.08 135.00 0.0M
2022-06-27 134.54 135.90 133.81 135.76 0.0M
2022-06-24 131.17 134.08 130.88 133.74 0.0M
2022-06-23 134.30 134.44 129.82 130.45 0.0M
2022-06-22 135.74 136.69 134.20 134.20 0.0M
2022-06-21 137.86 139.60 137.86 138.35 0.0M
2022-06-20 134.65 136.67 134.42 136.67 0.0M
2022-06-17 138.25 139.08 133.80 134.96 0.0M
2022-06-16 141.65 142.17 137.99 138.33 0.0M
2022-06-15 144.42 145.66 142.16 144.61 0.0M
2022-06-14 148.26 148.41 142.73 143.71 0.0M
2022-06-13 148.65 148.72 144.88 147.16 0.0M
2022-06-10 153.49 154.18 151.81 153.02 0.0M
2022-06-09 156.56 156.56 154.49 154.96 0.0M
2022-06-08 157.81 159.17 156.32 157.23 0.0M
2022-06-07 154.54 157.29 153.99 157.26 0.0M
2022-06-06 155.25 155.85 154.63 155.15 0.0M
2022-06-03 154.71 154.71 153.32 154.02 0.0M
2022-06-02 152.31 155.75 152.15 155.15 0.0M
2022-06-01 152.32 153.28 150.57 152.39 0.0M
2022-05-31 153.84 154.03 150.04 151.30 0.0M
2022-05-30 151.50 153.44 151.48 153.44 0.0M
2022-05-27 149.79 150.97 149.58 150.97 0.0M
2022-05-26 149.05 150.67 149.03 149.76 0.0M
2022-05-25 145.90 148.69 145.90 148.36 0.0M
2022-05-24 146.40 146.40 144.90 146.00 0.0M
2022-05-20 147.12 147.21 143.46 145.35 0.0M
2022-05-19 143.40 147.14 143.36 146.18 0.0M
2022-05-18 148.65 148.72 143.98 144.82 0.0M
2022-05-17 147.41 148.96 147.22 148.55 0.0M
2022-05-16 143.42 145.94 143.34 145.34 0.0M
2022-05-13 138.94 144.40 138.94 143.12 0.0M
2022-05-12 139.16 139.27 135.05 136.65 0.0M
2022-05-11 141.45 144.26 139.97 140.09 0.0M
2022-05-10 142.28 143.67 138.45 140.34 0.0M
2022-05-09 146.65 146.65 140.70 140.85 0.0M
2022-05-06 149.80 149.96 147.24 148.64 0.0M
2022-05-05 153.97 154.36 147.92 149.76 0.0M
2022-05-04 151.34 153.87 149.30 153.64 0.0M
2022-05-03 147.71 151.52 147.71 151.08 0.0M
2022-05-02 148.48 148.67 145.62 147.35 0.0M
2022-04-29 152.68 153.76 149.78 149.97 0.0M
2022-04-28 150.43 152.97 148.54 152.50 0.0M
2022-04-27 149.40 149.91 147.98 149.35 0.0M
2022-04-26 151.77 152.16 148.89 148.89 0.0M
2022-04-25 150.70 151.41 147.18 151.06 0.0M
2022-04-22 156.21 157.16 152.80 153.34 0.0M
2022-04-21 162.15 162.31 156.52 156.98 0.0M
2022-04-20 161.14 161.98 160.12 161.37 0.0M
2022-04-19 160.51 161.41 159.78 160.87 0.0M
2022-04-18 160.43 162.10 160.25 161.42 0.0M
2022-04-14 158.97 160.02 158.66 159.58 0.0M
2022-04-13 157.30 159.40 157.03 158.84 0.0M
2022-04-12 156.77 157.90 156.20 156.45 0.0M
2022-04-11 156.74 156.74 154.53 155.46 0.0M
2022-04-08 155.59 157.71 155.59 157.28 0.0M
2022-04-07 154.03 155.39 153.07 155.23 0.0M
2022-04-06 155.86 156.05 152.67 153.72 0.0M
2022-04-05 158.67 159.42 155.73 155.87 0.0M
2022-04-04 158.47 158.94 157.89 158.35 0.0M
2022-04-01 156.39 158.12 156.23 157.81 0.0M
2022-03-31 157.00 158.19 156.53 156.67 0.0M
2022-03-30 158.89 159.45 157.17 157.64 0.0M
2022-03-29 155.65 158.75 154.61 158.75 0.0M
2022-03-28 158.27 158.27 156.72 157.01 0.0M
2022-03-25 157.63 159.27 157.42 159.19 0.0M
2022-03-24 157.88 158.20 156.77 157.73 0.0M
2022-03-23 157.54 158.27 156.83 157.67 0.0M
2022-03-22 157.39 157.40 156.27 156.68 0.0M
2022-03-21 155.45 157.29 155.36 156.82 0.0M
2022-03-18 154.03 155.15 153.37 154.44 0.0M
2022-03-17 152.50 154.75 152.43 154.40 0.0M
2022-03-16 149.54 151.03 148.67 150.96 0.0M
2022-03-15 146.78 149.15 145.62 148.95 0.0M
2022-03-14 153.80 153.80 148.52 149.02 0.0M
2022-03-11 155.18 155.64 154.14 154.35 0.0M
2022-03-10 155.13 156.21 154.44 156.05 0.0M
2022-03-09 153.56 156.02 152.27 154.80 0.0M
2022-03-08 154.48 157.59 154.22 155.42 0.0M
2022-03-07 153.70 155.04 152.40 153.34 0.0M
2022-03-04 151.05 152.97 150.84 152.87 0.0M
2022-03-03 152.07 152.07 150.17 150.85 0.0M
2022-03-02 152.18 152.69 151.03 151.92 0.0M
2022-03-01 151.16 152.75 150.39 151.69 0.0M
2022-02-28 149.16 150.32 148.89 150.32 0.0M
2022-02-25 145.83 149.07 145.46 149.07 0.0M
2022-02-24 145.76 146.02 143.79 145.94 0.0M
2022-02-23 146.40 147.49 145.83 145.98 0.0M
2022-02-22 147.32 147.77 144.47 145.81 0.0M
2022-02-18 148.61 148.76 146.83 146.98 0.0M
2022-02-17 150.34 150.91 149.11 149.28 0.0M
2022-02-16 150.02 151.21 150.02 150.23 0.0M
2022-02-15 147.55 150.07 147.33 149.95 0.0M
2022-02-14 149.70 150.24 148.20 148.43 0.0M
2022-02-11 148.42 150.45 148.42 149.88 0.0M
2022-02-10 147.92 150.50 147.71 148.11 0.0M
2022-02-09 147.25 149.00 147.16 148.88 0.0M
2022-02-08 146.61 146.61 144.84 146.34 0.0M
2022-02-07 147.38 147.62 146.28 146.90 0.0M
2022-02-04 145.97 147.74 145.94 146.91 0.0M
2022-02-03 145.79 146.11 144.52 145.26 0.0M
2022-02-02 147.81 148.58 145.98 146.77 0.0M
2022-02-01 145.40 147.28 144.55 147.28 0.0M
2022-01-31 142.57 144.82 142.25 144.72 0.0M
2022-01-28 140.30 142.28 139.48 142.28 0.0M
2022-01-27 141.65 142.97 139.55 140.06 0.0M
2022-01-26 143.53 144.28 139.86 140.79 0.0M
2022-01-25 138.79 142.51 136.80 141.79 0.0M
2022-01-24 139.31 139.87 134.23 139.79 0.0M
2022-01-21 143.71 143.71 140.04 140.55 0.0M
2022-01-20 146.72 147.79 144.54 144.61 0.0M
2022-01-19 147.43 147.62 145.86 146.28 0.0M
2022-01-18 148.33 148.33 145.85 146.39 0.0M
2022-01-17 146.79 148.50 146.76 148.45 0.0M
2022-01-14 145.84 146.79 144.92 146.79 0.0M
2022-01-13 148.19 148.27 146.05 146.11 0.0M
2022-01-12 147.69 148.55 147.00 148.16 0.0M
2022-01-11 144.24 146.98 144.02 146.98 0.0M
2022-01-10 143.17 143.73 141.22 143.73 0.0M
2022-01-07 143.66 144.04 142.20 143.38 0.0M
2022-01-06 143.91 144.07 141.75 143.34 0.0M
2022-01-05 146.53 147.16 143.37 143.46 0.0M
2022-01-04 145.36 146.25 145.35 146.18 0.0M