S&PTSX Composite Dividend

GSPTXDC
🏛️ Canada →
230.05
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 167.05 167.53 166.69 167.50 111.4M
2023-12-28 167.57 167.96 167.02 167.11 122.7M
2023-12-27 166.74 168.49 166.74 167.90 129.2M
2023-12-22 166.16 167.29 166.16 166.86 150.4M
2023-12-21 165.04 166.23 165.04 165.93 182.1M
2023-12-20 166.13 166.73 164.61 164.61 209.5M
2023-12-19 164.79 166.27 164.79 166.26 167.6M
2023-12-18 164.08 165.04 164.08 164.58 187.9M
2023-12-15 165.89 165.89 163.58 163.81 504.7M
2023-12-14 165.29 166.53 165.29 165.86 260.1M
2023-12-13 161.70 164.97 160.95 164.96 211.3M
2023-12-12 162.44 162.44 161.25 161.81 201.3M
2023-12-11 162.36 162.48 161.49 162.47 221.1M
2023-12-08 162.15 162.89 162.02 162.50 181.6M
2023-12-07 162.49 162.61 161.88 162.14 203.8M
2023-12-06 163.01 163.92 162.22 162.24 217.1M
2023-12-05 163.02 163.54 162.75 162.77 198.7M
2023-12-04 163.11 163.65 162.56 163.18 213.9M
2023-12-01 161.54 163.47 161.10 163.42 191.7M
2023-11-30 161.01 161.78 160.68 161.71 325.3M
2023-11-29 160.08 160.94 159.98 160.66 168.5M
2023-11-28 159.32 160.30 159.01 159.94 185.1M
2023-11-27 160.66 160.66 159.86 159.86 179.6M
2023-11-24 160.74 161.25 160.54 160.78 103.8M
2023-11-23 160.72 161.37 160.72 160.90 40.0M
2023-11-22 160.94 161.30 160.19 160.84 172.9M
2023-11-21 161.89 162.21 160.83 160.88 163.9M
2023-11-20 161.57 162.17 161.20 162.04 138.9M
2023-11-17 161.03 161.84 161.03 161.62 163.2M
2023-11-16 160.71 160.92 159.99 160.67 181.7M
2023-11-15 160.96 161.36 160.54 160.70 187.5M
2023-11-14 159.40 161.00 159.40 160.66 186.8M
2023-11-13 157.78 158.84 157.55 158.31 123.5M
2023-11-10 157.55 157.92 156.77 157.92 141.1M
2023-11-09 157.14 158.88 157.14 157.48 167.2M
2023-11-08 157.09 157.80 156.40 156.72 161.6M
2023-11-07 158.36 158.36 156.97 157.16 193.5M
2023-11-06 159.53 159.97 158.52 158.75 147.0M
2023-11-03 158.51 159.85 158.42 159.33 195.2M
2023-11-02 154.98 157.99 154.98 157.87 180.7M
2023-11-01 153.11 154.42 152.93 154.32 174.2M
2023-10-31 152.87 153.20 152.37 152.67 207.6M
2023-10-30 152.03 153.44 151.84 152.63 144.0M
2023-10-27 153.06 153.15 151.27 151.63 137.7M
2023-10-26 152.97 153.68 152.43 152.88 157.8M
2023-10-25 152.74 154.20 152.73 153.25 152.0M
2023-10-24 154.18 154.37 152.88 153.10 160.8M
2023-10-23 153.82 154.98 153.12 153.86 165.9M
2023-10-20 155.95 155.95 154.38 154.38 165.2M
2023-10-19 156.95 157.47 156.08 156.24 159.4M
2023-10-18 158.67 158.67 156.91 157.01 155.0M
2023-10-17 158.05 159.54 157.93 158.91 163.7M
2023-10-16 157.53 158.64 157.03 158.44 162.6M
2023-10-13 158.38 158.71 157.08 157.28 142.7M
2023-10-12 158.67 158.89 156.69 157.38 119.6M
2023-10-11 157.56 158.66 157.51 158.61 170.4M
2023-10-10 155.56 157.67 155.56 157.13 177.0M
2023-10-06 153.95 155.37 152.46 155.06 141.2M
2023-10-05 153.14 154.50 153.12 154.34 160.5M
2023-10-04 153.29 153.57 151.92 153.39 181.4M
2023-10-03 153.83 154.05 152.74 153.41 196.7M
2023-10-02 157.30 157.30 154.22 154.46 206.7M
2023-09-29 158.65 158.91 157.35 157.43 196.8M
2023-09-28 156.92 158.37 156.77 158.08 175.9M
2023-09-27 158.22 158.56 156.21 156.93 197.6M
2023-09-26 159.32 159.60 157.98 157.98 197.0M
2023-09-25 159.40 160.28 158.86 159.84 191.0M
2023-09-22 160.19 160.57 159.63 159.71 146.7M
2023-09-21 162.29 162.29 159.77 159.77 205.1M
2023-09-20 162.99 163.99 162.94 162.94 141.4M
2023-09-19 164.63 164.63 162.69 162.85 172.1M
2023-09-18 165.49 165.56 164.50 164.90 176.0M
2023-09-15 165.03 165.86 164.98 165.64 429.8M
2023-09-14 163.51 165.18 163.51 165.12 196.5M
2023-09-13 162.31 162.91 162.18 162.76 165.2M
2023-09-12 161.56 162.47 161.56 162.22 159.5M
2023-09-11 161.28 162.08 161.12 161.68 144.0M
2023-09-08 161.16 161.60 160.74 160.96 127.8M
2023-09-07 161.59 162.07 161.16 161.22 192.3M
2023-09-06 163.15 163.15 161.51 161.86 166.7M
2023-09-05 164.33 164.56 163.40 163.41 167.3M
2023-09-01 163.24 164.73 163.24 164.46 170.0M
2023-08-31 163.45 163.80 162.35 162.39 242.3M
2023-08-30 163.41 164.07 163.31 163.38 116.6M
2023-08-29 161.12 163.16 161.00 163.16 142.2M
2023-08-28 160.22 161.30 160.22 161.21 137.3M
2023-08-25 159.85 160.18 158.63 159.74 116.2M
2023-08-24 159.78 160.24 159.32 159.32 143.1M
2023-08-23 158.90 160.25 158.74 159.98 150.4M
2023-08-22 159.75 159.75 158.58 158.70 142.6M
2023-08-21 160.12 160.34 159.22 159.53 168.2M
2023-08-18 159.60 160.21 159.06 159.99 146.3M
2023-08-17 160.91 161.35 159.81 159.95 137.9M
2023-08-16 160.14 161.04 160.11 160.44 158.1M
2023-08-15 162.85 162.85 160.37 160.47 181.7M
2023-08-14 164.19 164.19 163.33 163.64 161.5M
2023-08-11 163.82 164.78 163.77 164.72 131.1M
2023-08-10 164.16 164.91 163.71 164.11 169.0M
2023-08-09 163.10 163.90 163.06 163.59 145.4M
2023-08-08 162.67 163.02 161.87 162.87 182.3M
2023-08-04 161.97 163.77 161.90 162.93 175.6M
2023-08-03 161.90 162.12 161.16 161.80 151.0M
2023-08-02 163.74 163.74 161.78 162.33 172.4M
2023-08-01 164.84 165.04 163.99 164.46 150.5M
2023-07-31 164.70 165.77 164.70 165.23 181.2M
2023-07-28 164.43 165.18 164.18 164.60 158.9M
2023-07-27 165.33 165.33 163.70 163.81 154.4M
2023-07-26 164.76 165.46 164.55 165.18 175.8M
2023-07-25 165.28 165.42 164.95 165.03 161.2M
2023-07-24 165.04 165.64 164.87 165.24 159.2M
2023-07-21 164.26 165.00 164.22 164.93 159.9M
2023-07-20 164.06 164.17 163.55 163.94 155.2M
2023-07-19 163.21 164.01 163.21 163.97 150.1M
2023-07-18 161.95 163.08 161.93 163.06 191.7M
2023-07-17 161.85 162.01 161.53 161.73 176.4M
2023-07-14 162.28 162.43 161.75 162.08 158.2M
2023-07-13 160.96 162.13 160.96 162.01 159.5M
2023-07-12 159.82 160.89 159.67 160.66 171.0M
2023-07-11 159.18 159.32 158.80 159.26 151.1M
2023-07-10 159.05 159.39 158.82 158.92 154.0M
2023-07-07 158.38 159.72 158.20 159.13 164.9M
2023-07-06 160.50 160.50 158.59 158.99 175.0M
2023-07-05 161.78 161.78 161.05 161.16 162.0M
2023-07-04 161.79 162.14 161.70 161.93 57.4M
2023-06-30 160.11 161.78 160.11 161.58 184.2M
2023-06-29 158.83 159.70 158.64 159.69 139.0M
2023-06-28 158.41 158.86 158.01 158.86 146.0M
2023-06-27 157.30 158.48 157.15 158.30 145.9M
2023-06-26 155.57 157.53 155.57 157.19 180.0M
2023-06-23 156.58 156.58 155.62 155.65 168.1M
2023-06-22 157.56 157.56 156.80 157.03 159.0M
2023-06-21 158.03 158.48 157.50 158.05 182.4M
2023-06-20 159.31 159.31 158.26 158.30 195.5M
2023-06-19 160.21 160.23 159.63 159.76 41.7M
2023-06-16 160.56 161.08 160.12 160.12 406.6M
2023-06-15 160.14 160.68 159.95 160.41 165.1M
2023-06-14 160.60 161.11 159.76 160.30 171.0M
2023-06-13 160.10 161.16 160.10 160.30 163.3M
2023-06-12 159.45 159.68 158.94 159.61 171.4M
2023-06-09 160.35 160.43 159.51 159.80 130.8M
2023-06-08 160.80 160.86 159.72 160.41 150.1M
2023-06-07 160.87 161.48 160.35 160.71 158.1M
2023-06-06 159.92 160.83 159.79 160.80 154.9M
2023-06-05 161.30 161.49 160.08 160.11 186.6M
2023-06-02 158.92 161.14 158.92 161.07 191.4M
2023-06-01 157.48 158.60 157.23 158.12 158.1M
2023-05-31 158.11 158.11 156.98 157.37 319.3M
2023-05-30 159.93 160.08 158.42 158.65 141.8M
2023-05-29 160.09 160.59 160.09 160.39 41.7M
2023-05-26 159.52 160.31 159.49 160.05 149.5M
2023-05-25 159.69 159.69 158.50 158.99 145.7M
2023-05-24 161.47 161.47 160.09 160.19 167.9M
2023-05-23 163.15 163.26 161.99 162.10 196.1M
2023-05-19 163.58 163.98 163.23 163.61 142.1M
2023-05-18 162.82 163.14 162.05 163.07 160.9M
2023-05-17 163.15 163.18 162.13 163.11 149.5M
2023-05-16 164.57 164.57 162.73 162.80 168.6M
2023-05-15 164.37 165.21 164.34 165.21 198.4M
2023-05-12 164.41 164.77 163.63 164.22 149.3M
2023-05-11 164.24 164.33 163.40 164.10 167.5M
2023-05-10 165.77 165.77 163.75 164.70 162.6M
2023-05-09 164.52 165.39 164.29 165.27 146.9M
2023-05-08 165.53 165.92 164.96 165.26 176.1M
2023-05-05 163.70 165.36 163.70 165.17 170.1M
2023-05-04 164.86 164.90 163.02 163.10 162.7M
2023-05-03 165.30 166.08 164.96 165.02 187.3M
2023-05-02 166.88 166.88 164.38 165.39 197.1M
2023-05-01 167.47 168.25 167.11 167.14 154.6M
2023-04-28 166.18 167.41 166.16 167.23 185.2M
2023-04-27 165.27 166.54 165.27 166.31 174.2M
2023-04-26 165.73 166.14 164.71 165.08 184.9M
2023-04-25 167.31 167.31 165.71 165.74 158.2M
2023-04-24 167.40 167.76 167.28 167.58 192.6M
2023-04-21 167.25 167.66 166.94 167.63 156.0M
2023-04-20 166.97 167.72 166.92 167.21 158.5M
2023-04-19 166.93 167.55 166.88 167.45 149.9M
2023-04-18 167.39 167.84 167.23 167.43 189.2M
2023-04-17 166.83 167.25 166.55 167.22 206.7M
2023-04-14 166.96 167.33 166.38 166.85 159.4M
2023-04-13 166.08 166.91 165.86 166.74 174.1M
2023-04-12 166.32 166.73 165.81 165.91 145.4M
2023-04-11 164.59 165.95 164.59 165.64 155.6M
2023-04-10 163.50 164.41 163.44 164.36 199.9M
2023-04-06 163.45 163.77 163.14 163.74 178.6M
2023-04-05 163.61 163.85 162.83 163.43 191.9M
2023-04-04 164.48 164.75 163.45 164.06 210.5M
2023-04-03 162.61 164.09 162.61 164.06 279.7M
2023-03-31 161.64 162.72 161.64 162.47 244.6M
2023-03-30 161.15 161.41 160.78 161.34 167.4M
2023-03-29 159.79 160.56 159.79 160.52 180.6M
2023-03-28 158.87 159.53 158.71 159.24 173.4M
2023-03-27 158.34 158.98 158.02 158.88 222.1M
2023-03-24 156.88 157.88 156.00 157.86 190.4M
2023-03-23 158.36 159.16 156.92 157.40 215.8M
2023-03-22 159.36 160.25 158.17 158.17 198.3M
2023-03-21 159.03 159.92 158.97 159.12 195.2M
2023-03-20 157.28 158.46 157.28 158.25 241.2M
2023-03-17 158.01 158.01 156.38 157.02 487.0M
2023-03-16 156.64 158.88 155.43 158.37 278.8M
2023-03-15 158.38 158.38 155.66 157.20 305.0M
2023-03-14 160.21 161.04 158.64 159.69 238.9M
2023-03-13 159.71 160.09 157.90 159.07 290.8M
2023-03-10 162.87 163.00 160.45 160.69 289.1M
2023-03-09 165.32 165.82 162.95 163.13 230.2M
2023-03-08 164.83 166.08 164.79 165.24 214.8M
2023-03-07 166.71 166.71 164.50 164.83 203.2M
2023-03-06 167.16 167.48 166.59 166.72 194.3M
2023-03-03 165.84 167.45 165.84 167.21 217.1M
2023-03-02 164.62 165.55 164.11 165.48 218.2M
2023-03-01 164.39 165.35 164.39 164.94 266.4M
2023-02-28 164.74 164.79 164.16 164.58 338.6M
2023-02-27 164.93 166.01 164.87 165.05 215.4M
2023-02-24 163.86 164.74 162.93 164.73 182.7M
2023-02-23 164.62 165.20 163.55 164.29 211.5M
2023-02-22 164.81 165.12 163.96 164.37 229.0M
2023-02-21 166.49 166.49 164.85 164.92 202.2M
2023-02-17 166.97 167.23 166.35 166.80 177.7M
2023-02-16 167.04 168.19 166.82 167.38 206.1M
2023-02-15 167.25 167.60 166.69 167.57 217.1M
2023-02-14 167.82 168.35 166.85 167.86 171.4M
2023-02-13 167.30 168.39 167.30 168.05 159.5M
2023-02-10 166.57 167.44 166.24 167.35 195.8M
2023-02-09 168.13 168.57 166.48 166.93 180.6M
2023-02-08 167.60 168.10 166.95 167.45 142.1M
2023-02-07 166.76 168.16 166.30 167.69 178.9M
2023-02-06 167.23 167.36 166.25 166.94 170.3M
2023-02-03 167.41 168.34 167.41 167.88 193.9M
2023-02-02 168.50 168.52 167.35 167.65 226.5M
2023-02-01 168.02 168.62 166.79 168.00 225.2M
2023-01-31 167.15 168.40 167.00 168.37 224.1M
2023-01-30 167.08 168.03 166.97 166.99 200.4M
2023-01-27 167.79 168.39 167.27 167.89 184.8M
2023-01-26 167.61 167.97 166.84 167.97 219.2M
2023-01-25 166.65 167.39 165.82 167.15 182.5M
2023-01-24 167.29 168.05 166.82 167.88 167.9M
2023-01-23 167.20 167.96 166.69 167.78 193.2M
2023-01-20 166.14 167.23 165.51 167.09 169.0M
2023-01-19 165.56 166.46 165.33 165.99 172.3M
2023-01-18 167.36 168.11 166.17 166.17 216.4M
2023-01-17 166.48 167.02 166.37 166.80 195.0M
2023-01-16 165.88 166.67 165.78 166.33 100.5M
2023-01-13 164.60 166.23 164.52 166.08 194.0M
2023-01-12 164.07 165.11 163.37 165.01 204.8M
2023-01-11 163.05 163.62 162.52 163.51 178.6M
2023-01-10 162.15 162.41 161.25 162.41 155.2M
2023-01-09 162.42 163.16 161.98 162.13 162.8M
2023-01-06 160.14 161.84 159.81 161.81 171.7M
2023-01-05 159.35 159.55 158.36 159.25 150.8M
2023-01-04 158.88 160.25 158.57 159.82 184.0M
2023-01-03 159.47 160.46 158.30 158.79 209.9M