S&P/TSX Composite ESG Tilted Index (GSPTXT1)

GSPTXT1
🏛️ 加拿大 →
28,994.44
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 20,966.47 20,992.45 20,875.64 20,937.34 0.0M
2021-12-30 21,068.77 21,150.17 21,006.04 21,008.00 0.0M
2021-12-29 21,070.16 21,154.30 21,043.09 21,068.42 0.0M
2021-12-24 20,965.86 21,002.11 20,957.97 20,957.97 0.0M
2021-12-23 20,865.80 21,000.03 20,856.41 20,954.52 0.0M
2021-12-22 20,625.50 20,816.74 20,625.20 20,811.51 0.0M
2021-12-21 20,489.11 20,707.52 20,489.11 20,675.36 0.0M
2021-12-20 20,297.69 20,332.12 20,167.75 20,321.89 0.0M
2021-12-17 20,472.00 20,641.74 20,385.83 20,523.11 0.0M
2021-12-16 20,675.93 20,776.16 20,508.22 20,532.24 0.0M
2021-12-15 20,437.77 20,596.15 20,322.97 20,559.86 0.0M
2021-12-14 20,399.20 20,557.03 20,394.16 20,426.41 0.0M
2021-12-13 20,632.71 20,650.17 20,425.07 20,504.12 0.0M
2021-12-10 20,734.75 20,751.88 20,575.74 20,639.13 0.0M
2021-12-09 20,703.83 20,748.07 20,622.30 20,647.59 0.0M
2021-12-08 20,847.93 20,848.44 20,771.53 20,803.53 0.0M
2021-12-07 20,773.16 20,948.76 20,771.86 20,879.57 0.0M
2021-12-06 20,446.67 20,643.81 20,361.37 20,602.61 0.0M
2021-12-03 20,579.43 20,579.43 20,258.97 20,397.96 0.0M
2021-12-02 20,264.88 20,596.71 20,248.09 20,520.24 0.0M
2021-12-01 20,664.82 20,742.82 20,221.22 20,222.46 0.0M
2021-11-30 20,784.89 20,830.79 20,384.01 20,384.01 0.0M
2021-11-29 21,026.05 21,049.04 20,775.82 20,870.70 0.0M
2021-11-26 21,025.78 21,025.78 20,828.89 20,868.62 0.0M
2021-11-25 21,297.66 21,370.82 21,286.12 21,333.91 0.0M
2021-11-24 21,112.75 21,274.53 21,072.42 21,265.48 0.0M
2021-11-23 21,133.84 21,233.22 21,069.43 21,167.84 0.0M
2021-11-22 21,268.90 21,271.75 21,130.21 21,130.21 0.0M
2021-11-19 21,274.93 21,317.33 21,221.95 21,250.88 0.0M
2021-11-18 21,333.31 21,367.99 21,246.87 21,321.89 0.0M
2021-11-17 21,396.54 21,436.14 21,312.63 21,332.76 0.0M
2021-11-16 21,420.24 21,485.37 21,389.98 21,403.31 0.0M
2021-11-15 21,448.16 21,459.40 21,348.54 21,370.89 0.0M
2021-11-12 21,303.55 21,468.90 21,287.89 21,464.38 0.0M
2021-11-11 21,314.43 21,336.05 21,263.82 21,293.09 0.0M
2021-11-10 21,254.96 21,289.52 21,119.82 21,164.16 0.0M
2021-11-09 21,266.01 21,278.45 21,167.19 21,276.81 0.0M
2021-11-08 21,272.46 21,279.94 21,220.27 21,246.10 0.0M
2021-11-05 21,112.58 21,186.87 21,087.61 21,165.66 0.0M
2021-11-04 21,068.53 21,077.03 20,977.33 21,049.11 0.0M
2021-11-03 20,886.63 20,981.39 20,865.12 20,961.16 0.0M
2021-11-02 20,946.67 20,954.10 20,859.08 20,870.15 0.0M
2021-11-01 20,824.41 20,959.46 20,814.50 20,950.44 0.0M
2021-10-29 20,826.71 20,854.88 20,747.76 20,747.76 0.0M
2021-10-28 20,714.72 20,920.77 20,697.98 20,901.73 0.0M
2021-10-27 20,864.59 20,864.59 20,665.59 20,665.59 0.0M
2021-10-26 20,977.47 20,977.47 20,863.19 20,869.28 0.0M
2021-10-25 20,954.74 20,991.16 20,893.25 20,968.10 0.0M
2021-10-22 20,898.37 20,954.12 20,825.65 20,907.55 0.0M
2021-10-21 20,836.27 20,924.25 20,824.18 20,901.00 0.0M
2021-10-20 20,778.26 20,887.43 20,760.67 20,887.43 0.0M
2021-10-19 20,736.19 20,781.28 20,705.58 20,779.63 0.0M
2021-10-18 20,579.80 20,673.72 20,541.84 20,673.72 0.0M
2021-10-15 20,577.12 20,651.93 20,542.40 20,611.79 0.0M
2021-10-14 20,433.56 20,521.82 20,422.84 20,504.04 0.0M
2021-10-13 20,178.50 20,320.13 20,130.95 20,317.60 0.0M
2021-10-12 20,103.81 20,190.28 20,087.46 20,146.32 0.0M
2021-10-08 20,148.75 20,210.27 20,114.51 20,115.06 0.0M
2021-10-07 19,988.06 20,153.28 19,988.06 20,103.26 0.0M
2021-10-06 19,759.56 19,894.87 19,718.67 19,888.98 0.0M
2021-10-05 19,881.68 19,881.68 19,881.68 19,881.68 0.0M
2021-10-04 19,764.36 19,764.36 19,764.36 19,764.36 0.0M
2021-10-01 19,842.17 19,842.17 19,842.17 19,842.17 0.0M
2021-09-30 19,750.84 19,750.84 19,750.84 19,750.84 0.0M
2021-09-29 19,851.39 19,851.39 19,851.39 19,851.39 0.0M
2021-09-28 19,859.99 19,859.99 19,859.99 19,859.99 0.0M
2021-09-27 20,132.77 20,132.77 20,132.77 20,132.77 0.0M
2021-09-24 20,070.48 20,070.48 20,070.48 20,070.48 0.0M
2021-09-23 20,129.11 20,129.11 20,129.11 20,129.11 0.0M
2021-09-22 20,055.19 20,055.19 20,055.19 20,055.19 0.0M
2021-09-21 19,894.77 19,894.77 19,894.77 19,894.77 0.0M
2021-09-20 19,815.22 19,815.22 19,815.22 19,815.22 0.0M
2021-09-17 20,141.30 20,141.30 20,141.30 20,141.30 0.0M
2021-09-16 20,240.10 20,240.10 20,240.10 20,240.10 0.0M
2021-09-15 20,334.13 20,334.13 20,334.13 20,334.13 0.0M
2021-09-14 20,192.32 20,192.32 20,192.32 20,192.32 0.0M
2021-09-13 20,310.89 20,310.89 20,310.89 20,310.89 0.0M
2021-09-10 20,281.69 20,281.69 20,281.69 20,281.69 0.0M
2021-09-09 20,359.07 20,359.07 20,359.07 20,359.07 0.0M
2021-09-08 20,401.21 20,401.21 20,401.21 20,401.21 0.0M
2021-09-07 20,460.67 20,460.67 20,460.67 20,460.67 0.0M
2021-09-03 20,454.62 20,454.62 20,454.62 20,454.62 0.0M
2021-09-02 20,430.06 20,430.06 20,430.06 20,430.06 0.0M
2021-09-01 20,320.51 20,320.51 20,320.51 20,320.51 0.0M
2021-08-31 20,205.23 20,205.23 20,205.23 20,205.23 0.0M
2021-08-30 20,213.26 20,213.26 20,213.26 20,213.26 0.0M
2021-08-27 20,273.72 20,273.72 20,273.72 20,273.72 0.0M
2021-08-26 20,146.55 20,146.55 20,146.55 20,146.55 0.0M
2021-08-25 20,226.91 20,226.91 20,226.91 20,226.91 0.0M
2021-08-24 20,185.29 20,185.29 20,185.29 20,185.29 0.0M
2021-08-23 20,118.97 20,118.97 20,118.97 20,118.97 0.0M
2021-08-20 20,006.76 20,006.76 20,006.76 20,006.76 0.0M
2021-08-19 19,883.58 19,883.58 19,883.58 19,883.58 0.0M
2021-08-18 19,971.59 19,971.59 19,971.59 19,971.59 0.0M
2021-08-17 20,028.79 20,028.79 20,028.79 20,028.79 0.0M
2021-08-16 20,150.10 20,150.10 20,150.10 20,150.10 0.0M
2021-08-13 20,183.33 20,183.33 20,183.33 20,183.33 0.0M
2021-08-12 20,196.02 20,196.02 20,196.02 20,196.02 0.0M
2021-08-11 20,234.97 20,234.97 20,234.97 20,234.97 0.0M
2021-08-10 20,179.75 20,179.75 20,179.75 20,179.75 0.0M
2021-08-09 20,128.30 20,128.30 20,128.30 20,128.30 0.0M
2021-08-06 20,149.40 20,149.40 20,149.40 20,149.40 0.0M
2021-08-05 20,039.24 20,039.24 20,039.24 20,039.24 0.0M
2021-08-04 19,997.78 19,997.78 19,997.78 19,997.78 0.0M
2021-08-03 20,032.89 20,032.89 20,032.89 20,032.89 0.0M
2021-07-30 19,964.10 19,964.10 19,964.10 19,964.10 0.0M
2021-07-29 19,998.84 19,998.84 19,998.84 19,998.84 0.0M
2021-07-28 19,936.69 19,936.69 19,936.69 19,936.69 0.0M
2021-07-27 19,878.50 19,878.50 19,878.50 19,878.50 0.0M
2021-07-26 19,856.52 19,856.52 19,856.52 19,856.52 0.0M
2021-07-23 19,895.36 19,895.36 19,895.36 19,895.36 0.0M
2021-07-22 19,809.73 19,809.73 19,809.73 19,809.73 0.0M
2021-07-21 19,819.93 19,819.93 19,819.93 19,819.93 0.0M
2021-07-20 19,656.80 19,656.80 19,656.80 19,656.80 0.0M
2021-07-19 19,449.07 19,449.07 19,449.07 19,449.07 0.0M
2021-07-16 19,707.64 19,707.64 19,707.64 19,707.64 0.0M
2021-07-15 19,895.00 19,895.00 19,895.00 19,895.00 0.0M
2021-07-14 19,869.07 19,869.07 19,869.07 19,869.07 0.0M
2021-07-13 19,991.50 19,991.50 19,991.50 19,991.50 0.0M
2021-07-12 19,957.19 19,957.19 19,957.19 19,957.19 0.0M
2021-07-09 19,983.72 19,983.72 19,983.72 19,983.72 0.0M
2021-07-08 19,780.01 19,780.01 19,780.01 19,780.01 0.0M
2021-07-07 20,020.29 20,020.29 20,020.29 20,020.29 0.0M
2021-07-06 20,016.92 20,016.92 20,016.92 20,016.92 0.0M
2021-07-05 19,987.99 19,987.99 19,987.99 19,987.99 0.0M
2021-07-02 19,932.81 19,932.81 19,932.81 19,932.81 0.0M
2021-06-30 19,879.70 19,879.70 19,879.70 19,879.70 0.0M
2021-06-29 19,896.14 19,896.14 19,896.14 19,896.14 0.0M
2021-06-28 19,865.27 19,865.27 19,865.27 19,865.27 0.0M
2021-06-25 19,949.15 19,949.15 19,949.15 19,949.15 0.0M
2021-06-24 19,930.00 19,930.00 19,930.00 19,930.00 0.0M
2021-06-23 19,875.82 19,875.82 19,875.82 19,875.82 0.0M
2021-06-22 19,910.82 19,910.82 19,910.82 19,910.82 0.0M
2021-06-21 19,877.15 19,877.15 19,877.15 19,877.15 0.0M
2021-06-18 19,716.72 19,716.72 19,716.72 19,716.72 0.0M
2021-06-17 19,864.70 19,864.70 19,864.70 19,864.70 0.0M
2021-06-16 19,965.76 19,965.76 19,965.76 19,965.76 0.0M
2021-06-15 19,967.16 19,967.16 19,967.16 19,967.16 0.0M
2021-06-14 19,893.54 19,893.54 19,893.54 19,893.54 0.0M
2021-06-11 19,872.05 19,872.05 19,872.05 19,872.05 0.0M
2021-06-10 19,783.83 19,783.83 19,783.83 19,783.83 0.0M
2021-06-09 19,743.53 19,743.53 19,743.53 19,743.53 0.0M
2021-06-08 19,815.48 19,815.48 19,815.48 19,815.48 0.0M
2021-06-07 19,795.47 19,795.47 19,795.47 19,795.47 0.0M
2021-06-04 19,787.12 19,787.12 19,787.12 19,787.12 0.0M
2021-06-03 19,697.46 19,697.46 19,697.46 19,697.46 0.0M
2021-06-02 19,735.53 19,735.53 19,735.53 19,735.53 0.0M
2021-06-01 19,742.42 19,742.42 19,742.42 19,742.42 0.0M
2021-05-31 19,473.96 19,473.96 19,473.96 19,473.96 0.0M
2021-05-28 19,614.53 19,614.53 19,614.53 19,614.53 0.0M
2021-05-27 19,515.57 19,515.57 19,515.57 19,515.57 0.0M
2021-05-26 19,512.48 19,512.48 19,512.48 19,512.48 0.0M
2021-05-25 19,323.80 19,323.80 19,323.80 19,323.80 0.0M
2021-05-21 19,290.51 19,290.51 19,290.51 19,290.51 0.0M
2021-05-20 19,302.75 19,302.75 19,302.75 19,302.75 0.0M
2021-05-19 19,192.11 19,192.11 19,192.11 19,192.11 0.0M
2021-05-18 19,299.06 19,299.06 19,299.06 19,299.06 0.0M
2021-05-17 19,276.59 19,276.59 19,276.59 19,276.59 0.0M
2021-05-14 19,172.89 19,172.89 19,172.89 19,172.89 0.0M
2021-05-13 18,941.67 18,941.67 18,941.67 18,941.67 0.0M
2021-05-12 18,898.87 18,898.87 18,898.87 18,898.87 0.0M
2021-05-11 19,067.17 19,067.17 19,067.17 19,067.17 0.0M
2021-05-10 19,158.08 19,158.08 19,158.08 19,158.08 0.0M
2021-05-07 19,257.53 19,257.53 19,257.53 19,257.53 0.0M
2021-05-06 19,072.58 19,072.58 19,072.58 19,072.58 0.0M
2021-05-05 19,087.80 19,087.80 19,087.80 19,087.80 0.0M
2021-05-04 18,961.83 18,961.83 18,961.83 18,961.83 0.0M
2021-05-03 18,957.75 18,957.75 18,957.75 18,957.75 0.0M
2021-04-30 18,863.95 18,863.95 18,863.95 18,863.95 0.0M
2021-04-29 19,001.48 19,001.48 19,001.48 19,001.48 0.0M
2021-04-28 19,088.92 19,088.92 19,088.92 19,088.92 0.0M
2021-04-27 18,918.76 18,918.76 18,918.76 18,918.76 0.0M
2021-04-26 18,916.80 18,916.80 18,916.80 18,916.80 0.0M
2021-04-23 18,858.53 18,858.53 18,858.53 18,858.53 0.0M
2021-04-22 18,797.15 18,797.15 18,797.15 18,797.15 0.0M
2021-04-21 18,915.39 18,915.39 18,915.39 18,915.39 0.0M
2021-04-20 18,834.19 18,834.19 18,834.19 18,834.19 0.0M
2021-04-19 19,010.36 19,010.36 19,010.36 19,010.36 0.0M
2021-04-16 19,135.82 19,135.82 19,135.82 19,135.82 0.0M
2021-04-15 19,101.97 19,101.97 19,101.97 19,101.97 0.0M
2021-04-14 18,944.79 18,944.79 18,944.79 18,944.79 0.0M
2021-04-13 18,957.00 18,957.00 18,957.00 18,957.00 0.0M
2021-04-12 18,964.71 18,964.71 18,964.71 18,964.71 0.0M
2021-04-09 18,969.09 18,969.09 18,969.09 18,969.09 0.0M
2021-04-08 18,967.34 18,967.34 18,967.34 18,967.34 0.0M
2021-04-07 18,899.39 18,899.39 18,899.39 18,899.39 0.0M
2021-04-06 18,864.83 18,864.83 18,864.83 18,864.83 0.0M
2021-04-05 18,801.83 18,801.83 18,801.83 18,801.83 0.0M
2021-04-01 18,746.11 18,746.11 18,746.11 18,746.11 0.0M
2021-03-31 18,478.68 18,478.68 18,478.68 18,478.68 0.0M
2021-03-30 18,522.90 18,522.90 18,522.90 18,522.90 0.0M
2021-03-29 18,555.68 18,555.68 18,555.68 18,555.68 0.0M
2021-03-26 18,580.84 18,580.84 18,580.84 18,580.84 0.0M
2021-03-25 18,484.19 18,484.19 18,484.19 18,484.19 0.0M
2021-03-24 18,459.68 18,459.68 18,459.68 18,459.68 0.0M
2021-03-23 18,480.77 18,480.77 18,480.77 18,480.77 0.0M
2021-03-22 18,603.78 18,603.78 18,603.78 18,603.78 0.0M
2021-03-19 18,658.25 18,658.25 18,658.25 18,658.25 0.0M
2021-03-18 18,654.65 18,654.65 18,654.65 18,654.65 0.0M
2021-03-17 18,775.87 18,775.87 18,775.87 18,775.87 0.0M
2021-03-16 18,667.30 18,667.30 18,667.30 18,667.30 0.0M
2021-03-15 18,733.75 18,733.75 18,733.75 18,733.75 0.0M
2021-03-12 18,622.86 18,622.86 18,622.86 18,622.86 0.0M
2021-03-11 18,619.12 18,619.12 18,619.12 18,619.12 0.0M
2021-03-10 18,479.17 18,479.17 18,479.17 18,479.17 0.0M
2021-03-09 18,378.06 18,378.06 18,378.06 18,378.06 0.0M
2021-03-08 18,274.15 18,274.15 18,274.15 18,274.15 0.0M
2021-03-05 18,180.95 18,180.95 18,180.95 18,180.95 0.0M
2021-03-04 17,911.75 17,911.75 17,911.75 17,911.75 0.0M
2021-03-03 18,096.36 18,096.36 18,096.36 18,096.36 0.0M
2021-03-02 18,187.40 18,187.40 18,187.40 18,187.40 0.0M
2021-03-01 18,053.48 18,053.48 18,053.48 18,053.48 0.0M
2021-02-26 17,793.19 17,793.19 17,793.19 17,793.19 0.0M
2021-02-25 17,977.28 17,977.28 17,977.28 17,977.28 0.0M
2021-02-24 18,225.37 18,225.37 18,225.37 18,225.37 0.0M
2021-02-23 18,067.07 18,067.07 18,067.07 18,067.07 0.0M
2021-02-22 18,134.85 18,134.85 18,134.85 18,134.85 0.0M
2021-02-19 18,106.66 18,106.66 18,106.66 18,106.66 0.0M
2021-02-18 18,006.34 18,006.34 18,006.34 18,006.34 0.0M
2021-02-17 18,102.17 18,102.17 18,102.17 18,102.17 0.0M
2021-02-16 18,219.93 18,219.93 18,219.93 18,219.93 0.0M
2021-02-12 18,189.02 18,189.02 18,189.02 18,189.02 0.0M
2021-02-11 18,125.50 18,125.50 18,125.50 18,125.50 0.0M
2021-02-10 18,190.15 18,190.15 18,190.15 18,190.15 0.0M
2021-02-09 18,134.45 18,134.45 18,134.45 18,134.45 0.0M
2021-02-08 18,057.90 18,057.90 18,057.90 18,057.90 0.0M
2021-02-05 17,880.39 17,880.39 17,880.39 17,880.39 0.0M
2021-02-04 17,788.02 17,788.02 17,788.02 17,788.02 0.0M
2021-02-03 17,671.88 17,671.88 17,671.88 17,671.88 0.0M
2021-02-02 17,634.96 17,634.96 17,634.96 17,634.96 0.0M
2021-02-01 17,440.46 17,440.46 17,440.46 17,440.46 0.0M
2021-01-29 17,125.79 17,125.79 17,125.79 17,125.79 0.0M
2021-01-28 17,457.15 17,457.15 17,457.15 17,457.15 0.0M
2021-01-27 17,231.56 17,231.56 17,231.56 17,231.56 0.0M
2021-01-26 17,579.89 17,579.89 17,579.89 17,579.89 0.0M
2021-01-25 17,708.54 17,708.54 17,708.54 17,708.54 0.0M
2021-01-22 17,664.95 17,664.95 17,664.95 17,664.95 0.0M
2021-01-21 17,740.02 17,740.02 17,740.02 17,740.02 0.0M
2021-01-20 17,830.78 17,830.78 17,830.78 17,830.78 0.0M
2021-01-19 17,786.16 17,786.16 17,786.16 17,786.16 0.0M
2021-01-18 17,767.08 17,767.08 17,767.08 17,767.08 0.0M
2021-01-15 17,751.25 17,751.25 17,751.25 17,751.25 0.0M
2021-01-14 17,779.64 17,779.64 17,779.64 17,779.64 0.0M
2021-01-13 17,744.73 17,744.73 17,744.73 17,744.73 0.0M
2021-01-12 17,786.01 17,786.01 17,786.01 17,786.01 0.0M
2021-01-11 17,737.37 17,737.37 17,737.37 17,737.37 0.0M
2021-01-08 17,832.18 17,832.18 17,832.18 17,832.18 0.0M
2021-01-07 17,809.86 17,809.86 17,809.86 17,809.86 0.0M
2021-01-06 17,617.83 17,617.83 17,617.83 17,617.83 0.0M
2021-01-05 17,446.64 17,446.64 17,446.64 17,446.64 0.0M
2021-01-04 17,292.31 17,292.31 17,292.31 17,292.31 0.0M