S&P/TSX Capped Consumer Staples Index (GSPTTCS)

GSPTTCS
🏛️ 加拿大 →
1,149.55
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 861.14 865.97 859.29 865.61 1.9M
2023-12-28 857.92 864.42 857.92 860.36 2.5M
2023-12-27 849.02 860.57 847.89 858.33 2.6M
2023-12-22 842.21 852.02 842.21 850.56 2.9M
2023-12-21 838.48 844.87 838.48 842.16 3.6M
2023-12-20 842.49 847.64 837.51 837.79 5.5M
2023-12-19 833.74 844.71 833.74 843.34 4.1M
2023-12-18 828.66 833.63 826.71 831.66 3.8M
2023-12-15 835.18 835.69 827.69 828.07 14.6M
2023-12-14 866.22 866.22 830.38 834.43 6.6M
2023-12-13 859.80 866.70 856.20 866.30 4.3M
2023-12-12 856.88 860.05 852.64 859.43 4.9M
2023-12-11 854.33 859.78 851.83 856.32 3.5M
2023-12-08 857.66 859.36 855.11 855.76 3.6M
2023-12-07 857.03 858.55 852.40 856.91 4.0M
2023-12-06 851.16 861.84 850.87 855.71 4.1M
2023-12-05 845.63 857.19 843.70 850.62 4.7M
2023-12-04 844.34 848.48 838.64 846.07 3.0M
2023-12-01 839.94 843.36 835.01 842.85 4.2M
2023-11-30 846.14 846.14 829.96 840.06 9.8M
2023-11-29 848.40 848.40 836.55 845.00 5.0M
2023-11-28 859.81 862.49 851.67 851.74 3.8M
2023-11-27 860.96 862.50 857.97 859.87 3.3M
2023-11-24 861.05 865.24 859.97 861.68 1.4M
2023-11-23 869.98 873.13 862.22 862.22 1.1M
2023-11-22 848.91 872.29 848.91 870.80 4.4M
2023-11-21 859.59 863.46 847.23 848.23 3.4M
2023-11-20 862.22 865.50 858.61 862.60 2.7M
2023-11-17 864.90 868.27 860.75 862.54 3.0M
2023-11-16 857.86 864.49 854.33 863.94 3.6M
2023-11-15 884.18 884.18 857.90 859.11 4.6M
2023-11-14 879.07 887.14 875.28 882.13 3.4M
2023-11-13 876.89 879.35 874.60 877.08 2.9M
2023-11-10 878.48 879.75 869.60 877.43 3.7M
2023-11-09 874.64 881.32 872.89 878.96 2.6M
2023-11-08 872.57 879.34 872.34 873.51 2.6M
2023-11-07 873.79 875.55 869.47 871.26 2.7M
2023-11-06 867.75 875.34 864.51 873.46 3.0M
2023-11-03 861.81 867.98 858.83 866.42 3.1M
2023-11-02 846.32 862.05 843.86 860.85 3.1M
2023-11-01 835.50 845.88 834.02 844.42 2.4M
2023-10-31 829.80 836.18 824.50 832.60 4.2M
2023-10-30 812.94 829.31 812.94 829.16 2.6M
2023-10-27 817.41 819.02 809.00 809.90 2.1M
2023-10-26 819.62 825.28 816.85 816.85 2.6M
2023-10-25 815.00 827.23 814.26 820.08 2.5M
2023-10-24 818.99 820.07 812.85 815.34 2.4M
2023-10-23 815.32 824.31 814.01 818.17 2.3M
2023-10-20 819.16 821.98 814.59 816.11 2.3M
2023-10-19 824.14 826.82 819.12 819.42 2.4M
2023-10-18 837.07 837.07 825.24 825.28 3.0M
2023-10-17 831.76 839.16 830.20 837.10 2.7M
2023-10-16 831.97 836.50 828.97 833.62 3.0M
2023-10-13 840.60 843.98 830.81 831.64 3.1M
2023-10-12 839.58 842.37 834.85 839.32 2.6M
2023-10-11 834.34 839.29 829.89 839.29 3.8M
2023-10-10 832.27 838.11 827.79 832.44 3.5M
2023-10-06 831.01 832.03 825.06 831.13 2.3M
2023-10-05 831.85 839.73 830.44 833.35 3.4M
2023-10-04 826.54 836.83 823.63 833.67 3.1M
2023-10-03 819.68 828.29 816.99 825.44 3.3M
2023-10-02 817.76 824.57 815.77 822.35 3.4M
2023-09-29 827.43 828.39 817.73 818.01 5.1M
2023-09-28 815.42 826.82 813.08 826.64 3.0M
2023-09-27 819.78 822.34 809.26 815.35 3.9M
2023-09-26 818.82 822.00 815.71 819.38 5.2M
2023-09-25 825.18 829.98 820.39 821.03 2.7M
2023-09-22 827.25 829.28 824.82 825.98 2.5M
2023-09-21 834.00 834.97 825.47 826.82 3.9M
2023-09-20 832.40 838.01 832.40 834.48 2.7M
2023-09-19 842.77 843.37 831.63 832.01 3.4M
2023-09-18 846.11 849.74 843.13 845.49 2.9M
2023-09-15 850.96 852.62 841.88 846.12 13.3M
2023-09-14 846.38 851.93 846.35 851.28 4.6M
2023-09-13 833.97 845.25 833.81 843.93 4.4M
2023-09-12 834.78 836.73 833.34 834.10 3.3M
2023-09-11 834.65 839.16 832.25 836.51 2.7M
2023-09-08 826.18 833.65 823.64 833.10 2.8M
2023-09-07 835.40 838.40 824.46 825.28 4.5M
2023-09-06 839.24 840.17 834.23 837.74 3.5M
2023-09-05 838.69 845.24 838.01 840.04 3.0M
2023-09-01 831.55 841.73 831.20 840.25 4.2M
2023-08-31 836.24 838.12 828.38 828.86 6.5M
2023-08-30 838.81 842.64 835.46 835.96 3.2M
2023-08-29 823.00 838.31 821.80 838.17 3.3M
2023-08-28 830.88 832.82 825.27 825.76 2.5M
2023-08-25 824.62 831.53 824.07 829.32 3.9M
2023-08-24 817.68 823.98 814.72 823.46 3.6M
2023-08-23 813.04 819.57 812.67 817.71 3.2M
2023-08-22 817.04 817.59 808.80 811.69 3.3M
2023-08-21 823.06 823.06 815.03 816.85 3.5M
2023-08-18 825.40 825.40 820.66 821.75 3.0M
2023-08-17 827.67 829.17 823.43 825.46 3.0M
2023-08-16 822.88 833.23 822.35 825.72 3.1M
2023-08-15 829.89 829.89 821.08 822.24 3.5M
2023-08-14 832.52 838.92 830.59 832.54 3.3M
2023-08-11 833.66 835.34 830.93 835.05 3.1M
2023-08-10 825.01 835.62 824.85 834.82 3.3M
2023-08-09 815.55 824.57 815.55 823.51 2.9M
2023-08-08 812.21 816.53 809.01 815.69 4.1M
2023-08-04 806.59 814.62 803.92 812.13 4.0M
2023-08-03 809.31 810.49 804.05 807.59 3.5M
2023-08-02 812.93 813.89 808.10 811.86 3.9M
2023-08-01 816.86 818.14 809.33 814.84 2.3M
2023-07-31 817.65 819.52 814.93 817.66 3.5M
2023-07-28 821.55 825.08 817.33 817.33 2.4M
2023-07-27 823.61 829.25 818.46 820.04 2.8M
2023-07-26 830.45 830.45 821.45 822.24 4.3M
2023-07-25 833.58 833.58 824.11 832.06 3.0M
2023-07-24 835.68 837.31 834.25 835.10 2.2M
2023-07-21 830.77 836.02 829.49 835.75 2.9M
2023-07-20 824.04 829.40 821.98 828.20 2.1M
2023-07-19 826.62 827.86 823.20 824.52 2.6M
2023-07-18 833.65 834.85 824.01 826.49 4.6M
2023-07-17 828.94 833.15 825.87 830.80 2.4M
2023-07-14 820.06 830.19 818.11 830.19 3.5M
2023-07-13 812.37 819.35 811.84 817.69 3.9M
2023-07-12 813.68 815.16 807.78 811.98 2.9M
2023-07-11 818.29 819.26 810.47 812.47 3.0M
2023-07-10 818.20 822.53 816.23 817.80 3.2M
2023-07-07 821.36 825.67 817.10 817.78 3.7M
2023-07-06 831.12 831.12 822.38 823.27 4.3M
2023-07-05 836.84 840.35 832.78 834.82 3.7M
2023-07-04 839.54 841.46 836.56 837.22 1.4M
2023-06-30 831.59 840.49 831.59 838.95 4.5M
2023-06-29 830.83 832.06 828.38 831.39 3.5M
2023-06-28 822.05 831.47 822.05 829.91 4.8M
2023-06-27 817.65 819.76 813.12 817.02 3.3M
2023-06-26 804.07 818.34 804.07 817.24 6.5M
2023-06-23 806.53 809.44 802.10 805.03 3.7M
2023-06-22 804.69 810.13 804.69 807.67 4.6M
2023-06-21 811.59 814.25 804.04 804.35 3.3M
2023-06-20 808.35 814.36 808.35 812.63 7.2M
2023-06-19 809.76 813.23 807.93 810.33 1.4M
2023-06-16 814.66 820.96 808.94 809.03 12.1M
2023-06-15 815.66 821.62 813.90 814.32 4.1M
2023-06-14 812.47 816.33 811.22 815.15 4.0M
2023-06-13 807.63 813.91 807.63 813.21 3.7M
2023-06-12 808.32 809.72 804.52 807.34 4.2M
2023-06-09 815.23 815.23 807.03 808.76 4.8M
2023-06-08 823.74 826.21 819.66 820.24 3.4M
2023-06-07 835.74 835.74 822.30 824.05 3.8M
2023-06-06 836.55 837.42 830.84 836.26 3.1M
2023-06-05 840.44 844.18 835.76 836.51 4.8M
2023-06-02 833.69 842.25 832.37 842.06 3.4M
2023-06-01 830.17 836.36 829.07 833.66 2.9M
2023-05-31 835.21 838.09 831.96 833.11 8.8M
2023-05-30 843.62 844.30 836.28 837.09 2.9M
2023-05-29 849.98 850.01 845.78 847.03 1.1M
2023-05-26 847.01 853.91 846.34 851.43 2.4M
2023-05-25 847.53 852.07 843.91 846.66 2.9M
2023-05-24 841.78 849.75 838.68 849.17 3.0M
2023-05-23 857.16 858.46 842.74 842.88 4.5M
2023-05-19 857.11 861.96 855.44 860.38 3.3M
2023-05-18 857.57 859.97 851.41 856.21 3.3M
2023-05-17 857.28 857.94 849.98 857.50 3.5M
2023-05-16 862.76 865.36 854.86 858.01 3.2M
2023-05-15 871.63 873.03 863.73 865.90 2.7M
2023-05-12 870.17 878.30 870.12 871.28 2.9M
2023-05-11 865.73 872.04 864.03 870.58 2.9M
2023-05-10 871.61 873.14 859.12 865.03 3.5M
2023-05-09 869.73 876.20 868.36 873.06 2.6M
2023-05-08 866.56 870.56 864.17 869.50 2.7M
2023-05-05 865.17 870.31 862.94 866.23 2.5M
2023-05-04 877.95 878.38 863.34 864.77 2.7M
2023-05-03 885.77 885.77 877.68 878.54 2.7M
2023-05-02 886.68 887.96 879.34 887.01 3.7M
2023-05-01 886.52 891.93 886.52 888.02 2.1M
2023-04-28 884.72 888.47 882.74 886.24 2.7M
2023-04-27 882.70 888.15 881.97 886.20 2.7M
2023-04-26 876.36 882.21 876.36 880.36 3.6M
2023-04-25 883.01 888.93 875.01 877.61 3.1M
2023-04-24 880.31 886.62 877.95 882.97 2.5M
2023-04-21 870.46 882.89 870.46 881.29 3.2M
2023-04-20 868.54 876.82 867.70 870.20 3.0M
2023-04-19 867.29 875.68 867.29 870.54 2.8M
2023-04-18 871.97 876.95 863.63 866.72 3.4M
2023-04-17 879.48 879.48 871.66 872.04 3.7M
2023-04-14 874.83 880.70 874.83 879.63 2.5M
2023-04-13 879.09 881.87 871.79 874.29 3.2M
2023-04-12 885.73 887.24 878.11 878.32 3.6M
2023-04-11 881.66 887.36 879.81 885.17 3.2M
2023-04-10 878.58 882.45 877.68 880.54 2.9M
2023-04-06 872.64 879.86 872.64 879.31 3.6M
2023-04-05 870.53 877.50 870.53 873.39 3.1M
2023-04-04 869.56 875.96 868.18 871.08 2.9M
2023-04-03 869.26 873.50 866.91 867.55 4.1M
2023-03-31 865.39 874.63 865.39 871.42 4.1M
2023-03-30 856.59 865.78 855.04 864.37 3.6M
2023-03-29 847.65 855.95 847.63 854.97 4.5M
2023-03-28 839.13 849.11 838.35 846.48 3.1M
2023-03-27 828.40 840.59 828.40 840.05 3.7M
2023-03-24 820.54 828.52 820.26 826.93 3.3M
2023-03-23 816.71 825.28 812.80 820.66 4.3M
2023-03-22 813.83 824.85 813.50 816.91 3.3M
2023-03-21 819.14 822.99 812.37 813.73 3.5M
2023-03-20 812.55 819.77 810.45 818.20 3.8M
2023-03-17 818.50 818.50 800.60 811.35 10.5M
2023-03-16 814.86 820.27 806.53 819.01 5.1M
2023-03-15 809.76 816.32 796.15 815.97 4.8M
2023-03-14 808.92 814.57 807.31 814.34 4.9M
2023-03-13 812.07 816.68 804.97 808.63 4.7M
2023-03-10 829.89 829.91 811.86 813.89 4.5M
2023-03-09 839.91 842.83 828.90 829.81 4.3M
2023-03-08 842.12 846.48 839.71 841.19 3.4M
2023-03-07 844.87 846.11 839.53 841.79 3.0M
2023-03-06 841.96 846.34 841.22 843.47 2.4M
2023-03-03 834.95 843.80 834.95 842.66 3.1M
2023-03-02 837.69 840.39 832.37 834.27 3.1M
2023-03-01 840.56 846.66 837.70 838.79 4.6M
2023-02-28 841.14 842.98 833.70 842.09 6.6M
2023-02-27 850.57 850.90 841.70 842.14 2.6M
2023-02-24 845.86 851.71 836.12 851.33 3.7M
2023-02-23 849.47 856.01 844.50 848.63 4.6M
2023-02-22 841.64 850.69 841.45 849.58 4.3M
2023-02-21 853.26 853.26 840.48 842.10 4.0M
2023-02-17 847.50 855.60 846.68 854.85 3.2M
2023-02-16 847.86 850.64 844.29 848.31 2.9M
2023-02-15 840.63 851.57 839.54 848.63 3.5M
2023-02-14 840.79 845.99 837.72 843.08 3.6M
2023-02-13 835.67 845.51 835.58 843.19 3.6M
2023-02-10 827.69 838.76 826.81 836.27 5.3M
2023-02-09 826.18 832.37 823.75 829.16 5.5M
2023-02-08 811.16 824.01 810.36 823.57 3.6M
2023-02-07 818.52 819.04 810.92 811.44 4.0M
2023-02-06 818.90 821.16 815.81 820.45 3.6M
2023-02-03 813.15 820.49 811.27 820.33 4.7M
2023-02-02 823.99 823.99 812.26 813.85 6.9M
2023-02-01 835.16 836.61 821.90 823.15 5.5M
2023-01-31 833.93 838.09 832.19 837.78 5.9M
2023-01-30 835.29 840.63 833.17 833.55 4.7M
2023-01-27 838.07 841.63 836.06 836.90 4.6M
2023-01-26 845.18 847.07 836.19 838.11 4.3M
2023-01-25 842.15 848.52 839.30 844.74 3.5M
2023-01-24 839.87 848.69 838.58 844.82 3.3M
2023-01-23 837.25 837.74 832.22 837.07 3.5M
2023-01-20 840.78 842.62 836.59 837.59 4.0M
2023-01-19 839.83 847.57 839.83 841.28 4.2M
2023-01-18 847.21 850.51 839.08 841.76 4.1M
2023-01-17 848.96 851.90 846.77 847.15 4.1M
2023-01-16 838.82 849.84 838.82 848.50 1.7M
2023-01-13 833.46 841.52 832.72 840.50 4.3M
2023-01-12 839.86 841.32 832.71 833.92 4.1M
2023-01-11 842.75 845.30 837.29 839.06 4.2M
2023-01-10 842.93 844.88 836.58 841.40 3.4M
2023-01-09 839.68 850.61 839.68 842.47 3.5M
2023-01-06 830.56 843.18 830.56 840.15 3.7M
2023-01-05 827.63 831.51 819.85 829.00 3.6M
2023-01-04 832.57 834.54 825.46 828.42 3.1M
2023-01-03 828.36 835.98 827.03 830.58 3.0M