S&PTSX Composite Enhanced Value (GSPTXEV)

GSPTXEV
🏛️ 加拿大 →
1,158.80
最后更新: 2025-09-26
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
2021-12-31 642.16 642.16 642.16 642.16 0.0M
2021-12-30 641.77 641.77 641.77 641.77 0.0M
2021-12-29 642.81 642.81 642.81 642.81 0.0M
2021-12-24 634.85 634.85 634.85 634.85 0.0M
2021-12-23 632.09 632.09 632.09 632.09 0.0M
2021-12-22 628.31 628.31 628.31 628.31 0.0M
2021-12-21 622.43 622.43 622.43 622.43 0.0M
2021-12-20 611.01 611.01 611.01 611.01 0.0M
2021-12-17 618.40 618.40 618.40 618.40 0.0M
2021-12-16 620.57 620.57 620.57 620.57 0.0M
2021-12-15 616.16 616.16 616.16 616.16 0.0M
2021-12-14 613.94 613.94 613.94 613.94 0.0M
2021-12-13 615.30 615.30 615.30 615.30 0.0M
2021-12-10 618.33 618.33 618.33 618.33 0.0M
2021-12-09 617.56 617.56 617.56 617.56 0.0M
2021-12-08 622.07 622.07 622.07 622.07 0.0M
2021-12-07 624.03 624.03 624.03 624.03 0.0M
2021-12-06 615.93 615.93 615.93 615.93 0.0M
2021-12-03 607.39 607.39 607.39 607.39 0.0M
2021-12-02 610.64 610.64 610.64 610.64 0.0M
2021-12-01 600.38 600.38 600.38 600.38 0.0M
2021-11-30 603.66 603.66 603.66 603.66 0.0M
2021-11-29 616.43 616.43 616.43 616.43 0.0M
2021-11-26 615.69 615.69 615.69 615.69 0.0M
2021-11-25 631.52 631.52 631.52 631.52 0.0M
2021-11-24 630.66 630.66 630.66 630.66 0.0M
2021-11-23 630.65 630.65 630.65 630.65 0.0M
2021-11-22 626.56 626.56 626.56 626.56 0.0M
2021-11-19 625.79 625.79 625.79 625.79 0.0M
2021-11-18 632.12 632.12 632.12 632.12 0.0M
2021-11-17 634.18 634.18 634.18 634.18 0.0M
2021-11-16 633.27 633.27 633.27 633.27 0.0M
2021-11-15 632.32 632.32 632.32 632.32 0.0M
2021-11-12 633.78 633.78 633.78 633.78 0.0M
2021-11-11 634.32 634.32 634.32 634.32 0.0M
2021-11-10 626.81 626.81 626.81 626.81 0.0M
2021-11-09 629.25 629.25 629.25 629.25 0.0M
2021-11-08 630.32 630.32 630.32 630.32 0.0M
2021-11-05 623.67 623.67 623.67 623.67 0.0M
2021-11-04 618.06 618.06 618.06 618.06 0.0M
2021-11-03 616.89 616.89 616.89 616.89 0.0M
2021-11-02 612.69 612.69 612.69 612.69 0.0M
2021-11-01 613.22 613.22 613.22 613.22 0.0M
2021-10-29 607.13 607.13 607.13 607.13 0.0M
2021-10-28 614.70 614.70 614.70 614.70 0.0M
2021-10-27 611.61 611.61 611.61 611.61 0.0M
2021-10-26 620.11 620.11 620.11 620.11 0.0M
2021-10-25 622.57 622.57 622.57 622.57 0.0M
2021-10-22 618.15 618.15 618.15 618.15 0.0M
2021-10-21 615.60 615.60 615.60 615.60 0.0M
2021-10-20 617.34 617.34 617.34 617.34 0.0M
2021-10-19 615.68 615.68 615.68 615.68 0.0M
2021-10-18 615.81 615.81 615.81 615.81 0.0M
2021-10-15 617.34 617.34 617.34 617.34 0.0M
2021-10-14 617.02 617.02 617.02 617.02 0.0M
2021-10-13 610.84 610.84 610.84 610.84 0.0M
2021-10-12 608.54 608.54 608.54 608.54 0.0M
2021-10-08 605.58 605.58 605.58 605.58 0.0M
2021-10-07 601.86 601.86 601.86 601.86 0.0M
2021-10-06 595.07 595.07 595.07 595.07 0.0M
2021-10-05 598.52 598.52 598.52 598.52 0.0M
2021-10-04 592.47 592.47 592.47 592.47 0.0M
2021-10-01 589.90 589.90 589.90 589.90 0.0M
2021-09-30 589.81 589.81 589.81 589.81 0.0M
2021-09-29 590.14 590.14 590.14 590.14 0.0M
2021-09-28 585.82 585.82 585.82 585.82 0.0M
2021-09-27 591.11 591.11 591.11 591.11 0.0M
2021-09-24 587.02 587.02 587.02 587.02 0.0M
2021-09-23 586.39 586.39 586.39 586.39 0.0M
2021-09-22 583.85 583.85 583.85 583.85 0.0M
2021-09-21 575.10 575.10 575.10 575.10 0.0M
2021-09-20 574.92 574.92 574.92 574.92 0.0M
2021-09-17 585.47 585.47 585.47 585.47 0.0M
2021-09-16 591.75 591.75 591.75 591.75 0.0M
2021-09-15 596.10 596.10 596.10 596.10 0.0M
2021-09-14 590.15 590.15 590.15 590.15 0.0M
2021-09-13 591.82 591.82 591.82 591.82 0.0M
2021-09-10 588.96 588.96 588.96 588.96 0.0M
2021-09-09 589.09 589.09 589.09 589.09 0.0M
2021-09-08 589.77 589.77 589.77 589.77 0.0M
2021-09-07 589.35 589.35 589.35 589.35 0.0M
2021-09-03 590.47 590.47 590.47 590.47 0.0M
2021-09-02 587.93 587.93 587.93 587.93 0.0M
2021-09-01 584.07 584.07 584.07 584.07 0.0M
2021-08-31 584.11 584.11 584.11 584.11 0.0M
2021-08-30 584.66 584.66 584.66 584.66 0.0M
2021-08-27 586.79 586.79 586.79 586.79 0.0M
2021-08-26 581.47 581.47 581.47 581.47 0.0M
2021-08-25 581.94 581.94 581.94 581.94 0.0M
2021-08-24 579.31 579.31 579.31 579.31 0.0M
2021-08-23 576.53 576.53 576.53 576.53 0.0M
2021-08-20 569.55 569.55 569.55 569.55 0.0M
2021-08-19 567.54 567.54 567.54 567.54 0.0M
2021-08-18 573.72 573.72 573.72 573.72 0.0M
2021-08-17 574.49 574.49 574.49 574.49 0.0M
2021-08-16 580.54 580.54 580.54 580.54 0.0M
2021-08-13 583.08 583.08 583.08 583.08 0.0M
2021-08-12 583.47 583.47 583.47 583.47 0.0M
2021-08-11 582.61 582.61 582.61 582.61 0.0M
2021-08-10 579.45 579.45 579.45 579.45 0.0M
2021-08-09 576.13 576.13 576.13 576.13 0.0M
2021-08-06 577.75 577.75 577.75 577.75 0.0M
2021-08-05 576.59 576.59 576.59 576.59 0.0M
2021-08-04 577.31 577.31 577.31 577.31 0.0M
2021-08-03 579.78 579.78 579.78 579.78 0.0M
2021-07-30 577.98 577.98 577.98 577.98 0.0M
2021-07-29 576.83 576.83 576.83 576.83 0.0M
2021-07-28 568.98 568.98 568.98 568.98 0.0M
2021-07-27 568.14 568.14 568.14 568.14 0.0M
2021-07-26 568.92 568.92 568.92 568.92 0.0M
2021-07-23 565.98 565.98 565.98 565.98 0.0M
2021-07-22 563.78 563.78 563.78 563.78 0.0M
2021-07-21 565.61 565.61 565.61 565.61 0.0M
2021-07-20 557.92 557.92 557.92 557.92 0.0M
2021-07-19 553.21 553.21 553.21 553.21 0.0M
2021-07-16 563.96 563.96 563.96 563.96 0.0M
2021-07-15 571.72 571.72 571.72 571.72 0.0M
2021-07-14 572.56 572.56 572.56 572.56 0.0M
2021-07-13 574.37 574.37 574.37 574.37 0.0M
2021-07-12 574.73 574.73 574.73 574.73 0.0M
2021-07-09 575.96 575.96 575.96 575.96 0.0M
2021-07-08 570.29 570.29 570.29 570.29 0.0M
2021-07-07 574.01 574.01 574.01 574.01 0.0M
2021-07-06 574.91 574.91 574.91 574.91 0.0M
2021-07-05 580.48 580.48 580.48 580.48 0.0M
2021-07-02 576.65 576.65 576.65 576.65 0.0M
2021-06-30 574.47 574.47 574.47 574.47 0.0M
2021-06-29 571.35 571.35 571.35 571.35 0.0M
2021-06-28 570.35 570.35 570.35 570.35 0.0M
2021-06-25 576.50 576.50 576.50 576.50 0.0M
2021-06-24 576.52 576.52 576.52 576.52 0.0M
2021-06-23 573.25 573.25 573.25 573.25 0.0M
2021-06-22 574.23 574.23 574.23 574.23 0.0M
2021-06-21 572.27 572.27 572.27 572.27 0.0M
2021-06-18 565.01 565.01 565.01 565.01 0.0M
2021-06-17 569.94 569.94 569.94 569.94 0.0M
2021-06-16 576.61 576.61 576.61 576.61 0.0M
2021-06-15 579.63 579.63 579.63 579.63 0.0M
2021-06-14 577.24 577.24 577.24 577.24 0.0M
2021-06-11 581.78 581.78 581.78 581.78 0.0M
2021-06-10 578.81 578.81 578.81 578.81 0.0M
2021-06-09 578.31 578.31 578.31 578.31 0.0M
2021-06-08 578.46 578.46 578.46 578.46 0.0M
2021-06-07 577.32 577.32 577.32 577.32 0.0M
2021-06-04 580.22 580.22 580.22 580.22 0.0M
2021-06-03 576.54 576.54 576.54 576.54 0.0M
2021-06-02 576.09 576.09 576.09 576.09 0.0M
2021-06-01 578.56 578.56 578.56 578.56 0.0M
2021-05-31 570.53 570.53 570.53 570.53 0.0M
2021-05-28 571.20 571.20 571.20 571.20 0.0M
2021-05-27 568.44 568.44 568.44 568.44 0.0M
2021-05-26 564.70 564.70 564.70 564.70 0.0M
2021-05-25 560.36 560.36 560.36 560.36 0.0M
2021-05-21 563.63 563.63 563.63 563.63 0.0M
2021-05-20 562.74 562.74 562.74 562.74 0.0M
2021-05-19 564.11 564.11 564.11 564.11 0.0M
2021-05-18 569.06 569.06 569.06 569.06 0.0M
2021-05-17 569.81 569.81 569.81 569.81 0.0M
2021-05-14 567.16 567.16 567.16 567.16 0.0M
2021-05-13 556.74 556.74 556.74 556.74 0.0M
2021-05-12 554.81 554.81 554.81 554.81 0.0M
2021-05-11 557.85 557.85 557.85 557.85 0.0M
2021-05-10 562.70 562.70 562.70 562.70 0.0M
2021-05-07 563.85 563.85 563.85 563.85 0.0M
2021-05-06 557.99 557.99 557.99 557.99 0.0M
2021-05-05 555.99 555.99 555.99 555.99 0.0M
2021-05-04 549.20 549.20 549.20 549.20 0.0M
2021-05-03 551.30 551.30 551.30 551.30 0.0M
2021-04-30 544.19 544.19 544.19 544.19 0.0M
2021-04-29 547.39 547.39 547.39 547.39 0.0M
2021-04-28 548.47 548.47 548.47 548.47 0.0M
2021-04-27 546.51 546.51 546.51 546.51 0.0M
2021-04-26 545.98 545.98 545.98 545.98 0.0M
2021-04-23 542.50 542.50 542.50 542.50 0.0M
2021-04-22 539.06 539.06 539.06 539.06 0.0M
2021-04-21 540.96 540.96 540.96 540.96 0.0M
2021-04-20 538.13 538.13 538.13 538.13 0.0M
2021-04-19 544.02 544.02 544.02 544.02 0.0M
2021-04-16 544.51 544.51 544.51 544.51 0.0M
2021-04-15 543.50 543.50 543.50 543.50 0.0M
2021-04-14 539.38 539.38 539.38 539.38 0.0M
2021-04-13 536.35 536.35 536.35 536.35 0.0M
2021-04-12 537.03 537.03 537.03 537.03 0.0M
2021-04-09 536.08 536.08 536.08 536.08 0.0M
2021-04-08 537.80 537.80 537.80 537.80 0.0M
2021-04-07 537.83 537.83 537.83 537.83 0.0M
2021-04-06 537.12 537.12 537.12 537.12 0.0M
2021-04-05 533.54 533.54 533.54 533.54 0.0M
2021-04-01 532.81 532.81 532.81 532.81 0.0M
2021-03-31 525.02 525.02 525.02 525.02 0.0M
2021-03-30 529.19 529.19 529.19 529.19 0.0M
2021-03-29 525.86 525.86 525.86 525.86 0.0M
2021-03-26 526.52 526.52 526.52 526.52 0.0M
2021-03-25 522.00 522.00 522.00 522.00 0.0M
2021-03-24 520.48 520.48 520.48 520.48 0.0M
2021-03-23 519.77 519.77 519.77 519.77 0.0M
2021-03-22 527.54 527.54 527.54 527.54 0.0M
2021-03-19 529.42 529.42 529.42 529.42 0.0M
2021-03-18 529.19 529.19 529.19 529.19 0.0M
2021-03-17 533.90 533.90 533.90 533.90 0.0M
2021-03-16 531.42 531.42 531.42 531.42 0.0M
2021-03-15 534.86 534.86 534.86 534.86 0.0M
2021-03-12 537.09 537.09 537.09 537.09 0.0M
2021-03-11 537.43 537.43 537.43 537.43 0.0M
2021-03-10 531.95 531.95 531.95 531.95 0.0M
2021-03-09 524.83 524.83 524.83 524.83 0.0M
2021-03-08 524.87 524.87 524.87 524.87 0.0M
2021-03-05 518.94 518.94 518.94 518.94 0.0M
2021-03-04 511.49 511.49 511.49 511.49 0.0M
2021-03-03 516.18 516.18 516.18 516.18 0.0M
2021-03-02 512.37 512.37 512.37 512.37 0.0M
2021-03-01 511.37 511.37 511.37 511.37 0.0M
2021-02-26 505.25 505.25 505.25 505.25 0.0M
2021-02-25 507.34 507.34 507.34 507.34 0.0M
2021-02-24 514.23 514.23 514.23 514.23 0.0M
2021-02-23 507.23 507.23 507.23 507.23 0.0M
2021-02-22 507.46 507.46 507.46 507.46 0.0M
2021-02-19 503.30 503.30 503.30 503.30 0.0M
2021-02-18 497.24 497.24 497.24 497.24 0.0M
2021-02-17 500.60 500.60 500.60 500.60 0.0M
2021-02-16 502.62 502.62 502.62 502.62 0.0M
2021-02-12 498.81 498.81 498.81 498.81 0.0M
2021-02-11 495.37 495.37 495.37 495.37 0.0M
2021-02-10 493.72 493.72 493.72 493.72 0.0M
2021-02-09 489.15 489.15 489.15 489.15 0.0M
2021-02-08 489.02 489.02 489.02 489.02 0.0M
2021-02-05 483.21 483.21 483.21 483.21 0.0M
2021-02-04 480.53 480.53 480.53 480.53 0.0M
2021-02-03 477.00 477.00 477.00 477.00 0.0M
2021-02-02 474.40 474.40 474.40 474.40 0.0M
2021-02-01 471.36 471.36 471.36 471.36 0.0M
2021-01-29 461.26 461.26 461.26 461.26 0.0M
2021-01-28 469.78 469.78 469.78 469.78 0.0M
2021-01-27 466.69 466.69 466.69 466.69 0.0M
2021-01-26 474.90 474.90 474.90 474.90 0.0M
2021-01-25 479.58 479.58 479.58 479.58 0.0M
2021-01-22 478.54 478.54 478.54 478.54 0.0M
2021-01-21 484.36 484.36 484.36 484.36 0.0M
2021-01-20 486.15 486.15 486.15 486.15 0.0M
2021-01-19 485.82 485.82 485.82 485.82 0.0M
2021-01-18 484.09 484.09 484.09 484.09 0.0M
2021-01-15 483.43 483.43 483.43 483.43 0.0M
2021-01-14 484.04 484.04 484.04 484.04 0.0M
2021-01-13 479.51 479.51 479.51 479.51 0.0M
2021-01-12 481.90 481.90 481.90 481.90 0.0M
2021-01-11 480.32 480.32 480.32 480.32 0.0M
2021-01-08 481.93 481.93 481.93 481.93 0.0M
2021-01-07 481.68 481.68 481.68 481.68 0.0M
2021-01-06 478.40 478.40 478.40 478.40 0.0M
2021-01-05 470.65 470.65 470.65 470.65 0.0M
2021-01-04 463.33 463.33 463.33 463.33 0.0M