S&P/TSX Composite High Dividend

GSPTXEI
🏛️ Canada →
162.18
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
2025-09-29 162.29 162.40 161.83 162.18 124.4M
2025-09-26 162.18 163.06 162.18 162.52 160.0M
2025-09-25 161.59 162.20 161.30 162.01 137.3M
2025-09-24 160.94 162.14 160.94 161.73 160.8M
2025-09-23 160.48 161.44 160.37 160.79 137.8M
2025-09-22 159.59 160.68 159.23 160.32 181.7M
2025-09-19 160.50 160.50 159.14 159.70 341.5M
2025-09-18 159.57 160.02 159.44 159.66 107.8M
2025-09-17 159.44 160.22 159.39 159.59 133.0M
2025-09-16 159.13 159.58 158.85 159.47 162.1M
2025-09-15 159.12 159.25 158.55 159.25 150.0M
2025-09-12 159.15 159.45 159.03 159.17 111.3M
2025-09-11 158.75 159.27 158.66 159.16 129.6M
2025-09-10 157.89 158.74 157.82 158.73 156.4M
2025-09-09 157.08 158.34 157.08 157.83 140.6M
2025-09-08 157.28 157.38 156.47 157.18 161.3M
2025-09-05 157.54 157.75 156.72 157.30 126.7M
2025-09-04 157.02 157.61 156.91 157.43 111.8M
2025-09-03 156.84 157.05 156.52 156.90 120.8M
2025-09-02 156.67 156.92 156.11 156.92 131.9M
2025-08-29 156.69 157.25 156.47 156.98 137.7M
2025-08-28 157.24 157.32 156.06 156.84 114.0M
2025-08-27 155.96 157.30 155.96 156.92 151.2M
2025-08-26 155.70 156.05 155.27 156.01 197.2M
2025-08-25 156.01 156.01 155.27 155.66 151.5M
2025-08-22 155.44 156.29 155.44 156.17 169.9M
2025-08-21 154.30 155.39 154.27 155.22 116.8M
2025-08-20 153.83 154.81 153.83 154.49 114.3M
2025-08-19 153.51 154.16 153.41 153.78 97.8M
2025-08-18 153.61 153.85 153.19 153.45 125.1M
2025-08-15 153.83 153.94 153.25 153.76 105.0M
2025-08-14 152.98 153.85 152.76 153.85 93.6M
2025-08-13 152.18 153.26 152.18 153.09 103.9M
2025-08-12 151.45 152.26 151.45 151.95 90.8M
2025-08-11 151.27 151.98 151.00 151.29 116.4M
2025-08-08 151.35 151.57 150.98 151.12 112.0M
2025-08-07 151.95 152.00 150.84 151.14 110.7M
2025-08-06 151.85 152.59 151.43 151.77 140.5M
2025-08-05 151.54 152.48 151.47 151.81 140.5M
2025-08-01 151.37 151.37 149.93 150.80 113.1M
2025-07-31 151.91 152.22 151.37 151.77 114.5M
2025-07-30 152.34 152.72 151.75 152.11 109.1M
2025-07-29 151.90 152.46 151.90 152.45 105.3M
2025-07-28 152.23 152.27 151.62 151.88 113.9M
2025-07-25 152.17 152.27 151.77 152.18 106.9M
2025-07-24 152.09 152.61 151.86 152.10 130.9M
2025-07-23 151.54 152.62 151.54 152.22 111.5M
2025-07-22 150.68 151.56 150.68 151.38 131.9M
2025-07-21 151.05 151.22 150.56 150.66 112.4M
2025-07-18 151.15 151.66 150.81 150.99 96.7M
2025-07-17 150.46 151.29 150.10 151.02 115.5M
2025-07-16 150.78 150.90 149.91 150.52 111.6M
2025-07-15 151.18 151.35 150.46 150.77 123.7M
2025-07-14 150.68 151.22 150.36 151.14 126.0M
2025-07-11 150.34 150.90 149.71 150.70 120.3M
2025-07-10 150.14 150.67 149.63 150.55 161.3M
2025-07-09 150.12 150.50 150.09 150.16 119.2M
2025-07-08 149.07 150.12 149.07 149.99 185.1M
2025-07-07 149.40 149.80 148.70 149.03 202.2M
2025-07-04 148.87 149.62 148.78 149.42 58.6M
2025-07-03 148.93 149.39 148.59 149.13 89.3M
2025-07-02 148.44 149.20 148.07 148.92 139.1M
2025-06-30 147.70 148.34 147.01 148.14 152.3M
2025-06-27 147.56 148.50 147.35 147.78 180.4M
2025-06-26 146.94 147.74 146.90 147.59 135.9M
2025-06-25 147.53 147.53 146.48 146.89 139.6M
2025-06-24 147.68 148.09 147.40 147.57 160.3M
2025-06-23 148.06 148.91 147.55 147.62 208.4M
2025-06-20 148.45 148.73 147.84 148.15 230.5M
2025-06-19 148.01 148.19 147.80 148.06 41.0M
2025-06-18 148.44 148.67 147.99 148.10 118.5M
2025-06-17 148.18 148.71 147.98 148.40 140.8M
2025-06-16 148.74 149.39 148.23 148.34 177.6M
2025-06-13 148.56 149.30 148.38 148.77 176.5M
2025-06-12 147.66 148.63 147.47 148.63 121.7M
2025-06-11 147.60 147.88 147.20 147.73 141.0M
2025-06-10 147.13 147.80 147.13 147.47 151.4M
2025-06-09 147.08 147.55 146.85 147.06 159.5M
2025-06-06 147.08 147.57 147.01 147.15 131.0M
2025-06-05 147.01 147.20 146.54 146.85 132.2M
2025-06-04 147.63 147.74 146.53 146.84 114.0M
2025-06-03 147.11 147.86 146.98 147.65 149.4M
2025-06-02 146.24 147.13 146.14 146.99 164.5M
2025-05-30 146.06 146.46 145.77 146.24 196.9M
2025-05-29 146.27 146.58 145.92 146.30 124.1M
2025-05-28 146.60 146.82 146.10 146.19 134.3M
2025-05-27 145.62 146.83 145.62 146.58 151.0M
2025-05-26 145.08 145.91 145.08 145.39 55.4M
2025-05-23 144.17 144.96 143.83 144.83 97.3M
2025-05-22 144.81 145.03 144.08 144.55 139.2M
2025-05-21 145.05 145.13 144.25 144.62 125.0M
2025-05-20 145.06 146.03 145.06 145.29 139.4M
2025-05-16 144.68 145.29 144.45 145.12 119.0M
2025-05-15 143.93 144.79 143.64 144.74 148.9M
2025-05-14 144.03 144.05 143.38 143.99 116.3M
2025-05-13 143.80 144.32 143.71 144.06 121.9M
2025-05-12 143.91 144.80 143.35 143.62 230.8M
2025-05-09 142.17 143.12 142.17 143.02 143.5M
2025-05-08 141.58 142.68 141.51 141.89 150.1M
2025-05-07 140.61 141.51 140.61 141.24 141.1M
2025-05-06 140.18 140.96 139.95 140.39 132.0M
2025-05-05 140.99 140.99 139.82 140.30 114.8M
2025-05-02 141.20 141.42 140.47 141.18 92.5M
2025-05-01 140.73 141.77 140.23 140.65 100.4M
2025-04-30 140.32 140.78 138.95 140.72 131.3M
2025-04-29 139.99 140.95 139.99 140.69 114.9M
2025-04-28 139.40 140.11 139.40 140.03 128.9M
2025-04-25 138.98 139.34 138.62 139.34 124.3M
2025-04-24 138.27 139.34 138.27 139.15 111.9M
2025-04-23 138.72 139.14 137.85 138.27 104.8M
2025-04-22 136.70 138.61 136.70 138.05 134.8M
2025-04-21 136.66 136.66 135.21 136.21 104.6M
2025-04-17 135.93 137.57 135.93 136.86 127.2M
2025-04-16 135.38 136.60 135.05 135.77 118.6M
2025-04-15 134.54 135.70 134.54 135.39 125.3M
2025-04-14 133.11 134.83 133.11 134.45 137.4M
2025-04-11 129.69 132.88 129.69 132.36 141.8M
2025-04-10 133.16 133.16 128.07 129.76 157.1M
2025-04-09 128.65 134.34 126.97 133.73 200.1M
2025-04-08 133.23 133.88 128.25 129.30 207.2M
2025-04-07 133.17 134.65 129.04 132.01 241.5M
2025-04-04 139.40 139.40 134.03 134.64 243.0M
2025-04-03 141.43 142.14 140.16 140.46 176.2M
2025-04-02 142.38 143.59 141.73 143.59 121.8M
2025-04-01 142.42 142.92 141.44 142.74 122.9M
2025-03-31 141.40 143.01 141.21 142.47 139.5M
2025-03-28 142.81 142.81 141.79 141.93 153.8M
2025-03-27 142.96 143.50 142.64 142.92 112.0M
2025-03-26 143.20 143.94 142.90 143.09 113.4M
2025-03-25 143.30 143.91 142.97 143.06 147.0M
2025-03-24 142.17 143.42 142.17 143.12 186.2M
2025-03-21 142.48 142.48 141.03 141.89 254.7M
2025-03-20 142.25 142.86 141.97 142.66 109.5M
2025-03-19 141.60 142.70 141.60 142.51 118.1M
2025-03-18 141.62 141.84 140.72 141.60 130.4M
2025-03-17 140.21 141.71 140.21 141.56 205.4M
2025-03-14 139.35 140.58 139.09 140.36 139.9M
2025-03-13 139.86 140.76 138.86 139.32 185.0M
2025-03-12 139.65 140.65 139.16 140.08 188.6M
2025-03-11 140.41 140.72 138.88 139.53 200.6M
2025-03-10 140.24 141.08 139.94 140.58 276.1M
2025-03-07 138.86 140.96 138.86 140.56 164.4M
2025-03-06 139.34 139.64 138.47 138.88 193.7M
2025-03-05 139.11 140.02 138.64 139.77 178.2M
2025-03-04 140.48 140.48 138.13 139.26 190.0M
2025-03-03 142.81 143.48 140.60 141.28 195.7M
2025-02-28 141.86 142.87 141.38 142.87 211.7M
2025-02-27 142.25 142.77 141.76 141.76 151.6M
2025-02-26 142.30 142.92 141.62 142.21 103.0M
2025-02-25 141.56 142.54 141.20 142.22 163.7M
2025-02-24 141.55 141.97 141.25 141.27 130.7M
2025-02-21 142.31 142.33 141.11 141.55 122.0M
2025-02-20 142.04 142.36 141.59 142.17 133.5M
2025-02-19 141.25 141.99 140.66 141.95 116.9M
2025-02-18 140.89 141.82 140.40 141.46 164.6M
2025-02-14 142.02 142.46 140.85 140.98 119.8M
2025-02-13 141.80 142.43 141.80 142.02 101.7M
2025-02-12 142.22 142.22 141.30 141.69 103.2M
2025-02-11 142.01 142.71 141.48 142.57 119.2M
2025-02-10 141.67 142.45 141.67 142.16 148.3M
2025-02-07 141.59 141.60 140.62 141.12 121.3M
2025-02-06 142.49 142.92 141.01 141.64 136.9M
2025-02-05 141.20 142.15 140.92 142.15 138.6M
2025-02-04 140.79 141.79 140.62 141.07 134.4M
2025-02-03 140.08 141.19 137.54 140.70 183.2M
2025-01-31 143.56 143.73 142.13 142.21 117.2M
2025-01-30 142.87 144.16 142.87 143.64 117.5M
2025-01-29 142.40 143.12 142.17 142.67 90.1M
2025-01-28 143.11 143.35 142.15 142.54 102.5M
2025-01-27 142.93 143.30 142.42 143.05 124.7M
2025-01-24 143.31 143.51 142.79 143.27 100.3M
2025-01-23 142.79 143.69 142.79 143.37 102.3M
2025-01-22 143.34 143.59 142.80 142.81 108.6M
2025-01-21 143.25 143.77 142.83 143.30 122.0M
2025-01-20 142.73 143.79 142.73 143.57 48.7M
2025-01-17 141.89 142.96 141.89 142.85 115.3M
2025-01-16 141.31 141.55 140.76 141.52 123.4M
2025-01-15 141.24 142.18 141.24 141.33 107.6M
2025-01-14 140.52 140.71 139.68 140.65 124.1M
2025-01-13 141.18 141.69 140.61 140.69 131.2M
2025-01-10 142.19 142.19 140.69 141.41 160.3M
2025-01-09 142.43 142.63 142.16 142.47 56.8M
2025-01-08 142.63 142.63 141.86 142.49 137.3M
2025-01-07 142.22 143.13 142.22 142.65 125.7M
2025-01-06 142.48 142.86 141.80 142.01 137.3M
2025-01-03 141.08 142.43 141.08 142.14 103.6M
2025-01-02 140.62 141.63 140.36 140.97 125.2M