S&P/TSX Composite High Dividend

GSPTXEI
🏛️ Canada →
162.52
Dernière Mise à Jour: 2025-09-26
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
2023-12-29 127.59 128.01 127.26 127.95 74.1M
2023-12-28 127.90 128.18 127.38 127.58 85.9M
2023-12-27 127.51 128.67 127.51 128.19 85.3M
2023-12-22 127.16 127.96 127.16 127.60 94.4M
2023-12-21 126.39 127.37 126.39 127.04 124.0M
2023-12-20 127.22 127.75 126.11 126.12 134.6M
2023-12-19 126.23 127.30 126.23 127.30 103.6M
2023-12-18 126.04 126.78 125.95 126.08 125.8M
2023-12-15 127.75 127.75 125.49 125.81 299.2M
2023-12-14 126.82 128.17 126.82 127.68 159.9M
2023-12-13 123.82 126.85 123.18 126.82 120.8M
2023-12-12 124.74 124.74 123.50 123.87 113.9M
2023-12-11 125.04 125.04 124.18 124.78 139.0M
2023-12-08 124.84 125.21 124.64 125.06 105.6M
2023-12-07 124.90 125.04 124.52 124.79 124.2M
2023-12-06 125.30 126.04 124.73 124.74 135.6M
2023-12-05 125.25 125.82 125.09 125.12 118.9M
2023-12-04 125.01 125.69 124.68 125.35 135.6M
2023-12-01 123.77 125.39 123.51 125.29 117.3M
2023-11-30 123.05 123.94 122.93 123.87 187.6M
2023-11-29 122.47 123.06 122.47 122.76 100.9M
2023-11-28 122.02 122.67 121.71 122.30 119.1M
2023-11-27 123.29 123.29 122.49 122.50 117.7M
2023-11-24 123.26 123.71 123.06 123.35 72.4M
2023-11-23 123.26 123.66 123.26 123.32 26.3M
2023-11-22 123.51 123.72 122.76 123.36 110.3M
2023-11-21 124.43 124.65 123.51 123.51 101.1M
2023-11-20 124.43 124.59 124.11 124.52 84.0M
2023-11-17 123.47 124.54 123.47 124.38 99.4M
2023-11-16 123.78 123.80 122.76 123.19 106.1M
2023-11-15 123.57 124.25 123.57 123.77 116.1M
2023-11-14 122.23 123.64 122.23 123.35 109.0M
2023-11-13 121.23 121.97 120.82 121.42 65.4M
2023-11-10 121.31 121.56 120.62 121.36 73.2M
2023-11-09 120.90 122.11 120.90 121.21 93.6M
2023-11-08 121.03 121.55 120.44 120.58 84.9M
2023-11-07 122.52 122.52 121.16 121.17 103.7M
2023-11-06 123.42 123.86 122.72 122.86 82.8M
2023-11-03 123.01 123.95 122.85 123.28 104.0M
2023-11-02 119.33 122.66 119.33 122.54 98.4M
2023-11-01 117.20 118.85 117.12 118.74 100.6M
2023-10-31 117.06 117.23 116.44 116.92 113.8M
2023-10-30 115.83 117.25 115.80 116.78 81.0M
2023-10-27 116.91 117.01 115.41 115.59 78.8M
2023-10-26 116.45 117.34 116.25 116.88 95.6M
2023-10-25 116.30 117.15 115.99 116.63 93.0M
2023-10-24 117.22 117.46 116.48 116.56 101.5M
2023-10-23 116.50 117.58 115.84 116.87 106.9M
2023-10-20 118.62 118.62 116.85 116.86 101.3M
2023-10-19 119.49 119.96 118.75 118.84 95.8M
2023-10-18 121.01 121.01 119.47 119.53 85.6M
2023-10-17 120.94 121.78 120.89 121.13 100.1M
2023-10-16 120.53 121.30 120.02 121.23 104.4M
2023-10-13 121.36 121.71 120.21 120.29 76.2M
2023-10-12 121.80 121.87 120.17 120.68 70.4M
2023-10-11 120.77 121.80 120.64 121.77 105.6M
2023-10-10 118.87 120.78 118.87 120.48 116.8M
2023-10-06 117.82 118.75 116.27 118.60 86.0M
2023-10-05 116.91 118.39 116.90 118.24 103.5M
2023-10-04 116.79 117.06 115.71 117.02 113.5M
2023-10-03 117.45 117.45 116.23 116.86 131.6M
2023-10-02 120.84 120.84 117.66 117.85 134.6M
2023-09-29 121.85 122.04 120.77 120.84 112.2M
2023-09-28 121.26 121.73 120.95 121.49 108.5M
2023-09-27 122.43 122.72 120.94 121.30 125.3M
2023-09-26 123.58 123.65 122.24 122.24 123.8M
2023-09-25 123.81 124.27 123.23 123.88 134.0M
2023-09-22 124.13 124.39 123.84 124.00 94.7M
2023-09-21 125.76 125.76 123.87 123.87 129.9M
2023-09-20 126.12 126.75 126.07 126.08 88.1M
2023-09-19 127.29 127.36 125.95 126.06 105.1M
2023-09-18 127.91 127.96 126.99 127.42 123.7M
2023-09-15 127.49 127.98 127.41 127.97 260.9M
2023-09-14 126.37 127.59 126.37 127.59 131.6M
2023-09-13 125.75 126.33 125.62 125.93 111.0M
2023-09-12 124.99 125.79 124.99 125.69 110.1M
2023-09-11 125.05 125.59 124.80 124.96 96.8M
2023-09-08 125.09 125.37 124.69 124.80 83.9M
2023-09-07 125.08 125.58 124.88 124.99 138.4M
2023-09-06 126.38 126.38 125.00 125.22 119.6M
2023-09-05 127.07 127.51 126.49 126.57 118.1M
2023-09-01 126.22 127.32 126.22 127.13 112.8M
2023-08-31 126.62 126.93 125.70 125.70 152.0M
2023-08-30 126.63 127.30 126.49 126.55 74.1M
2023-08-29 125.10 126.63 125.05 126.55 92.9M
2023-08-28 124.17 125.21 124.17 125.13 96.4M
2023-08-25 123.84 124.24 123.07 123.82 72.9M
2023-08-24 123.56 124.10 123.38 123.43 93.4M
2023-08-23 123.08 123.85 122.71 123.73 105.4M
2023-08-22 123.84 123.84 122.86 122.91 100.6M
2023-08-21 124.43 124.61 123.42 123.71 118.9M
2023-08-18 123.99 124.46 123.64 124.35 97.8M
2023-08-17 124.71 125.25 124.19 124.30 90.6M
2023-08-16 124.01 124.87 123.98 124.36 106.9M
2023-08-15 125.92 125.92 124.14 124.20 120.9M
2023-08-14 127.06 127.06 126.17 126.45 109.9M
2023-08-11 126.95 127.55 126.88 127.39 77.2M
2023-08-10 127.12 127.67 126.84 127.06 106.9M
2023-08-09 126.39 127.32 126.39 126.89 89.0M
2023-08-08 126.06 126.31 125.47 126.26 112.3M
2023-08-04 125.60 127.12 125.43 126.33 109.1M
2023-08-03 125.80 125.80 124.90 125.40 91.2M
2023-08-02 127.20 127.20 125.59 126.12 105.8M
2023-08-01 128.13 128.22 127.25 127.70 97.4M
2023-07-31 127.76 128.74 127.76 128.30 116.5M
2023-07-28 127.92 128.26 127.34 127.71 108.6M
2023-07-27 128.95 129.02 127.61 127.65 93.7M
2023-07-26 128.57 129.05 128.20 128.89 115.3M
2023-07-25 129.28 129.32 128.65 128.71 108.0M
2023-07-24 129.05 129.60 128.80 129.22 111.2M
2023-07-21 128.37 129.09 128.37 128.94 112.5M
2023-07-20 127.93 128.27 127.57 128.18 109.1M
2023-07-19 127.13 127.85 127.13 127.83 100.4M
2023-07-18 126.32 127.03 126.22 126.96 130.7M
2023-07-17 126.64 126.73 126.16 126.21 130.5M
2023-07-14 127.67 127.67 126.65 126.82 107.1M
2023-07-13 126.69 127.65 126.49 127.54 102.3M
2023-07-12 125.76 126.62 125.73 126.53 105.0M
2023-07-11 125.26 125.44 125.07 125.36 103.7M
2023-07-10 125.58 125.69 124.97 125.01 101.8M
2023-07-07 124.91 126.08 124.74 125.64 110.8M
2023-07-06 126.50 126.50 125.06 125.44 114.3M
2023-07-05 127.24 127.26 126.71 127.02 103.2M
2023-07-04 127.09 127.49 126.87 127.36 40.1M
2023-06-30 125.92 127.08 125.92 126.95 126.2M
2023-06-29 125.03 125.63 124.75 125.63 95.0M
2023-06-28 124.75 125.03 124.24 125.03 97.5M
2023-06-27 124.12 124.77 123.81 124.62 100.2M
2023-06-26 122.55 124.29 122.53 124.02 123.5M
2023-06-23 123.68 123.68 122.57 122.59 103.6M
2023-06-22 124.91 124.91 123.94 124.05 104.4M
2023-06-21 125.42 125.61 124.85 125.32 125.2M
2023-06-20 126.49 126.49 125.37 125.58 122.7M
2023-06-19 126.85 126.87 126.57 126.75 26.9M
2023-06-16 127.36 127.81 126.82 126.82 228.9M
2023-06-15 127.19 127.39 126.96 127.21 103.5M
2023-06-14 127.97 128.41 126.99 127.27 116.3M
2023-06-13 127.79 128.77 127.77 127.89 106.6M
2023-06-12 127.86 127.86 127.28 127.55 115.2M
2023-06-09 128.62 128.63 128.05 128.18 82.0M
2023-06-08 128.70 128.71 127.84 128.58 97.5M
2023-06-07 128.55 129.01 128.33 128.64 102.1M
2023-06-06 127.68 128.51 127.57 128.45 100.2M
2023-06-05 128.85 129.08 127.78 127.88 122.1M
2023-06-02 126.57 128.66 126.57 128.60 128.6M
2023-06-01 125.65 126.44 125.35 125.99 101.1M
2023-05-31 126.41 126.41 125.21 125.59 184.2M
2023-05-30 127.67 127.87 126.65 126.87 94.9M
2023-05-29 127.64 128.32 127.64 128.19 28.1M
2023-05-26 127.02 127.72 126.95 127.62 102.6M
2023-05-25 127.82 127.82 126.45 126.80 95.2M
2023-05-24 128.98 128.98 128.01 128.14 112.2M
2023-05-23 129.66 130.32 129.31 129.48 126.5M
2023-05-19 129.89 130.40 129.55 129.97 84.5M
2023-05-18 129.43 129.61 128.83 129.55 107.6M
2023-05-17 129.71 129.84 128.90 129.71 99.1M
2023-05-16 131.16 131.17 129.26 129.36 113.7M
2023-05-15 131.05 131.59 130.83 131.59 140.0M
2023-05-12 131.08 131.48 130.47 130.99 91.2M
2023-05-11 130.67 130.85 130.09 130.72 94.3M
2023-05-10 131.71 131.87 130.30 130.97 97.6M
2023-05-09 130.98 131.68 130.60 131.35 78.7M
2023-05-08 131.99 132.30 131.40 131.57 108.3M
2023-05-05 130.29 131.80 130.29 131.58 93.9M
2023-05-04 130.93 130.93 129.51 129.81 97.3M
2023-05-03 130.98 131.92 130.97 131.08 122.1M
2023-05-02 132.99 132.99 130.42 131.02 124.0M
2023-05-01 133.47 133.97 133.16 133.16 101.6M
2023-04-28 132.59 133.54 132.59 133.43 116.3M
2023-04-27 131.86 133.01 131.86 132.74 107.7M
2023-04-26 132.05 132.75 131.53 131.79 106.4M
2023-04-25 133.11 133.33 132.17 132.23 98.1M
2023-04-24 133.21 133.53 133.04 133.37 128.0M
2023-04-21 133.07 133.36 132.64 133.34 95.3M
2023-04-20 133.03 133.29 132.75 133.02 93.2M
2023-04-19 133.20 133.62 132.91 133.44 93.8M
2023-04-18 133.74 134.03 133.33 133.51 122.0M
2023-04-17 133.34 133.70 133.01 133.66 135.2M
2023-04-14 133.49 133.80 133.14 133.39 92.2M
2023-04-13 132.83 133.51 132.41 133.36 100.6M
2023-04-12 132.80 133.37 132.61 132.73 88.9M
2023-04-11 131.50 132.61 131.50 132.45 98.3M
2023-04-10 130.55 131.37 130.50 131.34 143.2M
2023-04-06 130.55 130.99 130.46 130.79 114.0M
2023-04-05 129.75 130.60 129.55 130.52 111.7M
2023-04-04 130.53 130.90 129.42 130.07 133.5M
2023-04-03 129.01 130.26 129.01 130.23 157.8M
2023-03-31 128.53 129.11 128.41 128.85 137.6M
2023-03-30 128.25 128.49 127.99 128.32 102.9M
2023-03-29 126.79 127.88 126.79 127.83 112.3M
2023-03-28 126.21 126.81 126.04 126.40 109.4M
2023-03-27 125.61 126.37 125.53 126.30 137.1M
2023-03-24 124.13 125.25 123.48 125.21 116.4M
2023-03-23 125.74 126.32 124.31 124.64 135.8M
2023-03-22 126.73 127.33 125.69 125.69 122.7M
2023-03-21 126.43 127.31 126.26 126.61 119.1M
2023-03-20 124.84 125.90 124.84 125.81 151.9M
2023-03-17 125.31 125.35 124.16 124.79 272.2M
2023-03-16 124.74 126.07 123.35 125.62 176.0M
2023-03-15 126.50 126.50 123.58 125.12 181.1M
2023-03-14 127.95 128.87 126.76 127.58 139.4M
2023-03-13 127.48 128.13 125.90 127.33 181.8M
2023-03-10 129.78 129.87 128.03 128.32 185.2M
2023-03-09 131.70 132.15 129.93 130.05 131.9M
2023-03-08 131.60 132.36 131.49 131.71 125.1M
2023-03-07 133.11 133.11 131.34 131.68 123.8M
2023-03-06 133.26 133.47 132.97 133.11 125.3M
2023-03-03 132.02 133.55 132.02 133.21 142.2M
2023-03-02 131.22 131.83 130.66 131.76 134.8M
2023-03-01 130.81 131.69 130.79 131.36 176.8M
2023-02-28 131.46 131.55 130.76 130.86 199.8M
2023-02-27 131.80 132.68 131.56 131.69 147.1M
2023-02-24 130.92 131.77 130.25 131.76 104.6M
2023-02-23 131.41 131.83 130.64 131.20 126.5M
2023-02-22 131.57 131.84 130.74 131.05 143.6M
2023-02-21 133.22 133.22 131.61 131.71 124.6M
2023-02-17 133.48 133.65 132.81 133.42 102.1M
2023-02-16 133.60 134.38 133.22 133.73 128.5M
2023-02-15 133.93 133.93 133.14 133.84 140.2M
2023-02-14 134.19 134.62 133.32 134.28 102.7M
2023-02-13 133.68 134.51 133.60 134.34 99.7M
2023-02-10 132.72 133.84 132.68 133.74 115.1M
2023-02-09 133.99 134.37 132.49 132.87 110.7M
2023-02-08 134.15 134.41 133.37 133.77 81.3M
2023-02-07 133.68 134.60 133.10 134.17 106.0M
2023-02-06 133.89 133.95 132.99 133.78 105.7M
2023-02-03 134.11 134.69 133.79 134.20 109.4M
2023-02-02 135.34 135.34 134.05 134.20 126.4M
2023-02-01 135.04 135.35 133.75 134.84 130.9M
2023-01-31 134.73 135.40 134.41 135.36 140.1M
2023-01-30 134.60 135.28 134.60 134.63 124.0M
2023-01-27 135.28 135.79 134.88 135.36 109.8M
2023-01-26 134.82 135.41 134.38 135.41 140.3M
2023-01-25 134.04 134.72 133.38 134.48 106.9M
2023-01-24 134.71 134.85 134.08 134.73 98.0M
2023-01-23 134.37 135.09 133.93 134.94 130.0M
2023-01-20 133.60 134.26 132.97 134.23 101.2M
2023-01-19 132.99 133.82 132.88 133.50 92.2M
2023-01-18 134.57 135.02 133.50 133.50 134.0M
2023-01-17 133.68 134.21 133.63 134.12 125.1M
2023-01-16 133.17 133.75 133.13 133.60 71.8M
2023-01-13 132.25 133.51 131.94 133.36 121.5M
2023-01-12 131.51 132.63 131.09 132.49 134.8M
2023-01-11 130.27 130.95 130.13 130.94 101.2M
2023-01-10 129.41 129.78 128.87 129.78 92.6M
2023-01-09 129.55 129.99 129.17 129.33 99.0M
2023-01-06 127.73 128.99 127.45 128.91 101.4M
2023-01-05 126.99 127.13 126.28 126.94 84.6M
2023-01-04 126.30 127.75 126.20 127.27 110.9M
2023-01-03 127.01 127.66 125.99 126.35 134.7M