S&PTSX Capped REIT Income (GSPSPTRED)

GSPSPTRED
🏛️ 加拿大 →
111.41
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
2021-12-31 149.33 149.33 149.33 149.33 0.0M
2021-12-30 148.79 148.79 148.79 148.79 0.0M
2021-12-29 148.65 148.65 148.65 148.65 0.0M
2021-12-24 146.66 146.66 146.66 146.66 0.0M
2021-12-23 146.78 146.78 146.78 146.78 0.0M
2021-12-22 146.50 146.50 146.50 146.50 0.0M
2021-12-21 145.05 145.05 145.05 145.05 0.0M
2021-12-20 142.93 142.93 142.93 142.93 0.0M
2021-12-17 145.49 145.49 145.49 145.49 0.0M
2021-12-16 143.84 143.84 143.84 143.84 0.0M
2021-12-15 143.95 143.95 143.95 143.95 0.0M
2021-12-14 142.76 142.76 142.76 142.76 0.0M
2021-12-13 143.93 143.93 143.93 143.93 0.0M
2021-12-10 143.31 143.31 143.31 143.31 0.0M
2021-12-09 143.92 143.92 143.92 143.92 0.0M
2021-12-08 144.60 144.60 144.60 144.60 0.0M
2021-12-07 144.29 144.29 144.29 144.29 0.0M
2021-12-06 144.12 144.12 144.12 144.12 0.0M
2021-12-03 141.46 141.46 141.46 141.46 0.0M
2021-12-02 142.58 142.58 142.58 142.58 0.0M
2021-12-01 139.77 139.77 139.77 139.77 0.0M
2021-11-30 140.21 140.21 140.21 140.21 0.0M
2021-11-29 145.09 145.09 145.09 145.09 0.0M
2021-11-26 144.65 144.65 144.65 144.65 0.0M
2021-11-25 147.99 147.99 147.99 147.99 0.0M
2021-11-24 147.43 147.43 147.43 147.43 0.0M
2021-11-23 146.02 146.02 146.02 146.02 0.0M
2021-11-22 145.64 145.64 145.64 145.64 0.0M
2021-11-19 146.84 146.84 146.84 146.84 0.0M
2021-11-18 146.81 146.81 146.81 146.81 0.0M
2021-11-17 146.50 146.50 146.50 146.50 0.0M
2021-11-16 147.13 147.13 147.13 147.13 0.0M
2021-11-15 147.35 147.35 147.35 147.35 0.0M
2021-11-12 147.24 147.24 147.24 147.24 0.0M
2021-11-11 147.42 147.42 147.42 147.42 0.0M
2021-11-10 148.11 148.11 148.11 148.11 0.0M
2021-11-09 149.56 149.56 149.56 149.56 0.0M
2021-11-08 148.46 148.46 148.46 148.46 0.0M
2021-11-05 149.47 149.47 149.47 149.47 0.0M
2021-11-04 149.38 149.38 149.38 149.38 0.0M
2021-11-03 148.59 148.59 148.59 148.59 0.0M
2021-11-02 145.93 145.93 145.93 145.93 0.0M
2021-11-01 146.22 146.22 146.22 146.22 0.0M
2021-10-29 146.33 146.33 146.33 146.33 0.0M
2021-10-28 146.57 146.57 146.57 146.57 0.0M
2021-10-27 146.36 146.36 146.36 146.36 0.0M
2021-10-26 146.39 146.39 146.39 146.39 0.0M
2021-10-25 146.78 146.78 146.78 146.78 0.0M
2021-10-22 146.67 146.67 146.67 146.67 0.0M
2021-10-21 146.36 146.36 146.36 146.36 0.0M
2021-10-20 146.48 146.48 146.48 146.48 0.0M
2021-10-19 145.25 145.25 145.25 145.25 0.0M
2021-10-18 143.85 143.85 143.85 143.85 0.0M
2021-10-15 143.44 143.44 143.44 143.44 0.0M
2021-10-14 143.67 143.67 143.67 143.67 0.0M
2021-10-13 144.15 144.15 144.15 144.15 0.0M
2021-10-12 141.88 141.88 141.88 141.88 0.0M
2021-10-08 140.78 140.78 140.78 140.78 0.0M
2021-10-07 140.78 140.78 140.78 140.78 0.0M
2021-10-06 139.40 139.40 139.40 139.40 0.0M
2021-10-05 138.77 138.77 138.77 138.77 0.0M
2021-10-04 138.80 138.80 138.80 138.80 0.0M
2021-10-01 139.10 139.10 139.10 139.10 0.0M
2021-09-30 138.14 138.14 138.14 138.14 0.0M
2021-09-29 138.88 138.88 138.88 138.88 0.0M
2021-09-28 138.42 138.42 138.42 138.42 0.0M
2021-09-27 140.83 140.83 140.83 140.83 0.0M
2021-09-24 142.01 142.01 142.01 142.01 0.0M
2021-09-23 143.25 143.25 143.25 143.25 0.0M
2021-09-22 143.73 143.73 143.73 143.73 0.0M
2021-09-21 142.68 142.68 142.68 142.68 0.0M
2021-09-20 141.38 141.38 141.38 141.38 0.0M
2021-09-17 143.70 143.70 143.70 143.70 0.0M
2021-09-16 143.85 143.85 143.85 143.85 0.0M
2021-09-15 143.72 143.72 143.72 143.72 0.0M
2021-09-14 143.26 143.26 143.26 143.26 0.0M
2021-09-13 143.12 143.12 143.12 143.12 0.0M
2021-09-10 142.67 142.67 142.67 142.67 0.0M
2021-09-09 144.19 144.19 144.19 144.19 0.0M
2021-09-08 144.41 144.41 144.41 144.41 0.0M
2021-09-07 142.97 142.97 142.97 142.97 0.0M
2021-09-03 144.31 144.31 144.31 144.31 0.0M
2021-09-02 144.30 144.30 144.30 144.30 0.0M
2021-09-01 143.86 143.86 143.86 143.86 0.0M
2021-08-31 142.78 142.78 142.78 142.78 0.0M
2021-08-30 143.10 143.10 143.10 143.10 0.0M
2021-08-27 143.03 143.03 143.03 143.03 0.0M
2021-08-26 142.38 142.38 142.38 142.38 0.0M
2021-08-25 141.56 141.56 141.56 141.56 0.0M
2021-08-24 141.06 141.06 141.06 141.06 0.0M
2021-08-23 141.10 141.10 141.10 141.10 0.0M
2021-08-20 141.51 141.51 141.51 141.51 0.0M
2021-08-19 140.27 140.27 140.27 140.27 0.0M
2021-08-18 141.11 141.11 141.11 141.11 0.0M
2021-08-17 140.94 140.94 140.94 140.94 0.0M
2021-08-16 141.83 141.83 141.83 141.83 0.0M
2021-08-13 142.21 142.21 142.21 142.21 0.0M
2021-08-12 142.68 142.68 142.68 142.68 0.0M
2021-08-11 142.34 142.34 142.34 142.34 0.0M
2021-08-10 140.52 140.52 140.52 140.52 0.0M
2021-08-09 141.48 141.48 141.48 141.48 0.0M
2021-08-06 141.22 141.22 141.22 141.22 0.0M
2021-08-05 140.43 140.43 140.43 140.43 0.0M
2021-08-04 140.06 140.06 140.06 140.06 0.0M
2021-08-03 140.68 140.68 140.68 140.68 0.0M
2021-07-30 141.67 141.67 141.67 141.67 0.0M
2021-07-29 140.52 140.52 140.52 140.52 0.0M
2021-07-28 141.30 141.30 141.30 141.30 0.0M
2021-07-27 141.91 141.91 141.91 141.91 0.0M
2021-07-26 140.76 140.76 140.76 140.76 0.0M
2021-07-23 141.09 141.09 141.09 141.09 0.0M
2021-07-22 140.42 140.42 140.42 140.42 0.0M
2021-07-21 141.52 141.52 141.52 141.52 0.0M
2021-07-20 141.05 141.05 141.05 141.05 0.0M
2021-07-19 138.63 138.63 138.63 138.63 0.0M
2021-07-16 141.90 141.90 141.90 141.90 0.0M
2021-07-15 142.41 142.41 142.41 142.41 0.0M
2021-07-14 141.97 141.97 141.97 141.97 0.0M
2021-07-13 141.66 141.66 141.66 141.66 0.0M
2021-07-12 142.15 142.15 142.15 142.15 0.0M
2021-07-09 142.14 142.14 142.14 142.14 0.0M
2021-07-08 140.06 140.06 140.06 140.06 0.0M
2021-07-07 140.01 140.01 140.01 140.01 0.0M
2021-07-06 140.50 140.50 140.50 140.50 0.0M
2021-07-05 138.25 138.25 138.25 138.25 0.0M
2021-07-02 137.37 137.37 137.37 137.37 0.0M
2021-06-30 136.41 136.41 136.41 136.41 0.0M
2021-06-29 137.09 137.09 137.09 137.09 0.0M
2021-06-28 136.72 136.72 136.72 136.72 0.0M
2021-06-25 136.64 136.64 136.64 136.64 0.0M
2021-06-24 137.04 137.04 137.04 137.04 0.0M
2021-06-23 137.99 137.99 137.99 137.99 0.0M
2021-06-22 138.96 138.96 138.96 138.96 0.0M
2021-06-21 138.91 138.91 138.91 138.91 0.0M
2021-06-18 137.36 137.36 137.36 137.36 0.0M
2021-06-17 137.03 137.03 137.03 137.03 0.0M
2021-06-16 136.63 136.63 136.63 136.63 0.0M
2021-06-15 136.62 136.62 136.62 136.62 0.0M
2021-06-14 136.51 136.51 136.51 136.51 0.0M
2021-06-11 136.67 136.67 136.67 136.67 0.0M
2021-06-10 136.81 136.81 136.81 136.81 0.0M
2021-06-09 136.23 136.23 136.23 136.23 0.0M
2021-06-08 136.38 136.38 136.38 136.38 0.0M
2021-06-07 135.55 135.55 135.55 135.55 0.0M
2021-06-04 134.03 134.03 134.03 134.03 0.0M
2021-06-03 133.90 133.90 133.90 133.90 0.0M
2021-06-02 134.91 134.91 134.91 134.91 0.0M
2021-06-01 133.63 133.63 133.63 133.63 0.0M
2021-05-31 132.90 132.90 132.90 132.90 0.0M
2021-05-28 132.54 132.54 132.54 132.54 0.0M
2021-05-27 132.25 132.25 132.25 132.25 0.0M
2021-05-26 132.20 132.20 132.20 132.20 0.0M
2021-05-25 131.72 131.72 131.72 131.72 0.0M
2021-05-21 131.86 131.86 131.86 131.86 0.0M
2021-05-20 132.58 132.58 132.58 132.58 0.0M
2021-05-19 132.58 132.58 132.58 132.58 0.0M
2021-05-18 133.28 133.28 133.28 133.28 0.0M
2021-05-17 132.65 132.65 132.65 132.65 0.0M
2021-05-14 132.72 132.72 132.72 132.72 0.0M
2021-05-13 131.08 131.08 131.08 131.08 0.0M
2021-05-12 129.81 129.81 129.81 129.81 0.0M
2021-05-11 130.96 130.96 130.96 130.96 0.0M
2021-05-10 133.07 133.07 133.07 133.07 0.0M
2021-05-07 133.29 133.29 133.29 133.29 0.0M
2021-05-06 131.47 131.47 131.47 131.47 0.0M
2021-05-05 130.56 130.56 130.56 130.56 0.0M
2021-05-04 131.46 131.46 131.46 131.46 0.0M
2021-05-03 132.45 132.45 132.45 132.45 0.0M
2021-04-30 129.98 129.98 129.98 129.98 0.0M
2021-04-29 130.00 130.00 130.00 130.00 0.0M
2021-04-28 130.36 130.36 130.36 130.36 0.0M
2021-04-27 130.06 130.06 130.06 130.06 0.0M
2021-04-26 129.23 129.23 129.23 129.23 0.0M
2021-04-23 129.55 129.55 129.55 129.55 0.0M
2021-04-22 129.56 129.56 129.56 129.56 0.0M
2021-04-21 130.21 130.21 130.21 130.21 0.0M
2021-04-20 129.89 129.89 129.89 129.89 0.0M
2021-04-19 129.03 129.03 129.03 129.03 0.0M
2021-04-16 129.43 129.43 129.43 129.43 0.0M
2021-04-15 129.97 129.97 129.97 129.97 0.0M
2021-04-14 128.68 128.68 128.68 128.68 0.0M
2021-04-13 129.81 129.81 129.81 129.81 0.0M
2021-04-12 128.67 128.67 128.67 128.67 0.0M
2021-04-09 129.22 129.22 129.22 129.22 0.0M
2021-04-08 129.22 129.22 129.22 129.22 0.0M
2021-04-07 127.57 127.57 127.57 127.57 0.0M
2021-04-06 126.42 126.42 126.42 126.42 0.0M
2021-04-05 125.90 125.90 125.90 125.90 0.0M
2021-04-01 125.58 125.58 125.58 125.58 0.0M
2021-03-31 125.12 125.12 125.12 125.12 0.0M
2021-03-30 125.86 125.86 125.86 125.86 0.0M
2021-03-29 126.02 126.02 126.02 126.02 0.0M
2021-03-26 126.85 126.85 126.85 126.85 0.0M
2021-03-25 126.05 126.05 126.05 126.05 0.0M
2021-03-24 126.24 126.24 126.24 126.24 0.0M
2021-03-23 124.91 124.91 124.91 124.91 0.0M
2021-03-22 125.69 125.69 125.69 125.69 0.0M
2021-03-19 124.99 124.99 124.99 124.99 0.0M
2021-03-18 124.75 124.75 124.75 124.75 0.0M
2021-03-17 126.36 126.36 126.36 126.36 0.0M
2021-03-16 126.86 126.86 126.86 126.86 0.0M
2021-03-15 126.41 126.41 126.41 126.41 0.0M
2021-03-12 125.31 125.31 125.31 125.31 0.0M
2021-03-11 124.64 124.64 124.64 124.64 0.0M
2021-03-10 124.75 124.75 124.75 124.75 0.0M
2021-03-09 124.41 124.41 124.41 124.41 0.0M
2021-03-08 124.76 124.76 124.76 124.76 0.0M
2021-03-05 121.95 121.95 121.95 121.95 0.0M
2021-03-04 121.52 121.52 121.52 121.52 0.0M
2021-03-03 122.49 122.49 122.49 122.49 0.0M
2021-03-02 121.79 121.79 121.79 121.79 0.0M
2021-03-01 121.36 121.36 121.36 121.36 0.0M
2021-02-26 119.32 119.32 119.32 119.32 0.0M
2021-02-25 119.38 119.38 119.38 119.38 0.0M
2021-02-24 120.09 120.09 120.09 120.09 0.0M
2021-02-23 117.67 117.67 117.67 117.67 0.0M
2021-02-22 118.11 118.11 118.11 118.11 0.0M
2021-02-19 117.74 117.74 117.74 117.74 0.0M
2021-02-18 117.48 117.48 117.48 117.48 0.0M
2021-02-17 118.53 118.53 118.53 118.53 0.0M
2021-02-16 117.86 117.86 117.86 117.86 0.0M
2021-02-12 118.05 118.05 118.05 118.05 0.0M
2021-02-11 117.56 117.56 117.56 117.56 0.0M
2021-02-10 118.02 118.02 118.02 118.02 0.0M
2021-02-09 117.51 117.51 117.51 117.51 0.0M
2021-02-08 118.18 118.18 118.18 118.18 0.0M
2021-02-05 118.13 118.13 118.13 118.13 0.0M
2021-02-04 118.38 118.38 118.38 118.38 0.0M
2021-02-03 117.66 117.66 117.66 117.66 0.0M
2021-02-02 118.67 118.67 118.67 118.67 0.0M
2021-02-01 117.66 117.66 117.66 117.66 0.0M
2021-01-29 116.25 116.25 116.25 116.25 0.0M
2021-01-28 117.49 117.49 117.49 117.49 0.0M
2021-01-27 116.81 116.81 116.81 116.81 0.0M
2021-01-26 118.65 118.65 118.65 118.65 0.0M
2021-01-25 118.24 118.24 118.24 118.24 0.0M
2021-01-22 118.82 118.82 118.82 118.82 0.0M
2021-01-21 119.23 119.23 119.23 119.23 0.0M
2021-01-20 120.06 120.06 120.06 120.06 0.0M
2021-01-19 118.54 118.54 118.54 118.54 0.0M
2021-01-18 117.82 117.82 117.82 117.82 0.0M
2021-01-15 117.15 117.15 117.15 117.15 0.0M
2021-01-14 116.97 116.97 116.97 116.97 0.0M
2021-01-13 116.34 116.34 116.34 116.34 0.0M
2021-01-12 116.02 116.02 116.02 116.02 0.0M
2021-01-11 116.27 116.27 116.27 116.27 0.0M
2021-01-08 117.47 117.47 117.47 117.47 0.0M
2021-01-07 116.96 116.96 116.96 116.96 0.0M
2021-01-06 116.74 116.74 116.74 116.74 0.0M
2021-01-05 116.15 116.15 116.15 116.15 0.0M
2021-01-04 114.75 114.75 114.75 114.75 0.0M