S&P/TSX Composite High Dividend (GSPTXEI)

GSPTXEI
🏛️ 加拿大 →
162.52
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
2021-12-31 131.13 131.58 130.83 131.42 48.3M
2021-12-30 131.85 132.20 131.48 131.48 67.0M
2021-12-29 131.11 132.37 131.11 131.98 107.3M
2021-12-24 130.72 130.91 130.60 130.73 17.0M
2021-12-23 130.52 131.02 130.52 130.63 87.9M
2021-12-22 129.33 130.29 129.04 130.21 65.7M
2021-12-21 128.69 129.96 128.67 129.43 81.1M
2021-12-20 127.23 127.90 126.53 127.83 118.8M
2021-12-17 127.45 128.93 127.45 128.44 207.4M
2021-12-16 128.64 129.78 128.47 128.52 107.1M
2021-12-15 127.69 128.50 127.06 128.27 133.3M
2021-12-14 127.52 128.30 127.52 127.75 101.1M
2021-12-13 128.71 128.77 127.65 128.07 179.4M
2021-12-10 128.99 129.03 128.25 128.76 100.2M
2021-12-09 128.70 128.87 128.24 128.48 106.0M
2021-12-08 129.88 129.90 129.21 129.39 89.7M
2021-12-07 129.40 130.25 129.27 129.76 111.5M
2021-12-06 127.71 129.05 127.59 128.47 160.4M
2021-12-03 127.67 127.96 126.61 127.12 120.3M
2021-12-02 125.32 127.69 125.18 127.13 132.3M
2021-12-01 127.41 128.18 125.21 125.21 136.7M
2021-11-30 127.58 127.58 125.69 125.82 307.7M
2021-11-29 129.38 129.84 128.03 128.62 130.4M
2021-11-26 129.96 129.96 127.86 128.58 123.4M
2021-11-25 131.14 131.64 131.08 131.52 48.2M
2021-11-24 130.18 131.14 130.18 131.06 95.1M
2021-11-23 129.78 130.57 129.78 130.54 146.1M
2021-11-22 129.24 130.04 128.81 129.52 118.1M
2021-11-19 129.20 129.20 128.44 129.14 100.8M
2021-11-18 129.94 130.40 129.67 129.95 100.0M
2021-11-17 129.98 130.40 129.63 129.94 109.2M
2021-11-16 130.64 130.94 130.14 130.16 99.5M
2021-11-15 130.54 130.64 129.92 130.40 127.7M
2021-11-12 130.73 130.73 130.16 130.43 116.4M
2021-11-11 131.17 131.23 130.82 130.88 75.1M
2021-11-10 130.98 131.29 130.52 130.75 80.6M
2021-11-09 131.31 131.45 130.79 131.20 123.2M
2021-11-08 131.40 131.69 130.91 131.21 149.6M
2021-11-05 130.66 131.23 130.55 130.86 136.8M
2021-11-04 130.58 130.58 129.74 130.17 125.9M
2021-11-03 129.50 130.24 129.50 129.97 78.5M
2021-11-02 130.44 130.52 129.74 129.77 94.0M
2021-11-01 129.75 130.50 129.59 130.47 82.5M
2021-10-29 129.81 129.94 129.05 129.29 119.3M
2021-10-28 129.13 130.15 129.04 130.13 91.2M
2021-10-27 129.71 129.71 128.70 128.70 92.2M
2021-10-26 130.01 130.29 129.79 129.84 89.0M
2021-10-25 129.88 129.98 129.52 129.88 130.4M
2021-10-22 129.26 129.79 129.13 129.64 83.3M
2021-10-21 129.57 129.76 128.93 129.13 72.4M
2021-10-20 129.22 129.77 129.11 129.77 87.4M
2021-10-19 129.08 129.41 128.95 129.41 91.8M
2021-10-18 129.01 129.17 128.71 128.93 96.2M
2021-10-15 128.96 129.38 128.96 129.05 102.4M
2021-10-14 127.87 128.64 127.86 128.42 128.9M
2021-10-13 126.69 127.29 126.02 127.24 110.6M
2021-10-12 126.75 127.15 126.56 126.80 131.7M
2021-10-08 126.21 126.78 126.10 126.62 78.3M
2021-10-07 125.45 126.27 125.45 126.03 83.5M
2021-10-06 124.76 125.09 124.08 125.05 118.3M
2021-10-05 125.34 125.71 124.90 125.51 122.4M
2021-10-04 124.45 125.41 124.45 124.80 104.5M
2021-10-01 123.97 124.80 123.32 124.47 89.6M
2021-09-30 124.35 124.49 123.50 123.70 113.8M
2021-09-29 124.27 124.92 123.87 124.27 98.9M
2021-09-28 125.19 125.19 123.85 124.10 107.9M
2021-09-27 124.91 125.65 124.91 125.30 130.6M
2021-09-24 124.19 124.57 124.19 124.43 86.6M
2021-09-23 123.88 124.61 123.75 124.36 114.1M
2021-09-22 123.53 124.16 123.53 123.64 93.2M
2021-09-21 122.65 123.25 122.38 122.63 102.6M
2021-09-20 122.99 122.99 120.97 122.03 134.4M
2021-09-17 124.25 124.58 123.79 123.97 213.9M
2021-09-16 124.99 125.28 124.58 124.87 87.0M
2021-09-15 124.15 125.13 124.12 125.00 139.3M
2021-09-14 124.83 124.99 123.78 123.89 108.6M
2021-09-13 124.35 125.18 124.35 124.79 132.9M
2021-09-10 124.50 124.50 123.68 123.73 95.8M
2021-09-09 123.90 124.66 123.63 124.13 88.6M
2021-09-08 124.09 124.80 124.09 124.23 101.7M
2021-09-07 123.94 124.34 123.85 123.93 108.7M
2021-09-03 124.08 124.08 123.44 123.81 70.0M
2021-09-02 123.61 124.14 123.55 124.04 63.9M
2021-09-01 123.22 123.70 123.07 123.32 92.5M
2021-08-31 123.42 123.85 123.08 123.15 104.2M
2021-08-30 123.94 123.94 123.37 123.54 102.7M
2021-08-27 123.53 124.19 123.53 123.96 80.9M
2021-08-26 123.64 123.64 123.10 123.18 85.5M
2021-08-25 123.62 124.11 123.37 123.60 115.4M
2021-08-24 123.22 123.63 122.93 123.39 62.1M
2021-08-23 123.05 123.24 122.75 123.18 99.4M
2021-08-20 121.52 122.55 121.40 122.48 78.7M
2021-08-19 121.84 121.89 120.70 121.68 94.6M
2021-08-18 123.20 123.25 122.47 122.50 88.2M
2021-08-17 123.56 123.86 122.75 123.26 88.6M
2021-08-16 123.81 124.04 123.32 123.92 84.1M
2021-08-13 124.46 124.53 124.15 124.21 80.2M
2021-08-12 124.65 124.74 123.91 124.36 80.9M
2021-08-11 124.15 124.77 123.83 124.68 96.3M
2021-08-10 123.17 124.09 123.17 124.04 98.1M
2021-08-09 123.07 123.07 122.56 122.97 95.0M
2021-08-06 122.98 123.54 122.81 123.34 83.5M
2021-08-05 122.22 122.65 122.22 122.43 89.8M
2021-08-04 122.38 122.82 121.95 121.96 69.0M
2021-08-03 122.27 123.17 121.76 122.84 86.6M
2021-07-30 122.52 122.70 121.95 122.55 90.1M
2021-07-29 122.81 122.97 122.55 122.69 66.9M
2021-07-28 122.53 122.73 121.87 122.50 46.3M
2021-07-27 122.27 122.74 121.83 122.37 61.7M
2021-07-26 122.12 122.89 122.12 122.61 69.7M
2021-07-23 122.26 122.46 121.92 122.09 72.2M
2021-07-22 121.95 121.98 121.28 121.83 67.9M
2021-07-21 121.94 122.60 121.87 122.04 73.9M
2021-07-20 120.37 121.70 119.96 121.22 80.4M
2021-07-19 121.61 121.61 119.63 120.37 130.5M
2021-07-16 123.94 123.94 122.52 122.61 76.1M
2021-07-15 123.32 123.96 123.16 123.69 84.0M
2021-07-14 124.33 124.65 123.54 123.76 79.9M
2021-07-13 124.64 124.71 123.96 124.42 82.1M
2021-07-12 124.16 124.71 123.78 124.37 91.7M
2021-07-09 123.81 124.42 123.61 124.27 78.7M
2021-07-08 123.09 123.60 122.34 123.22 88.2M
2021-07-07 124.18 124.53 123.67 124.02 98.8M
2021-07-06 124.80 124.80 123.52 124.28 123.0M
2021-07-05 124.47 124.93 123.99 124.86 41.9M
2021-07-02 124.65 125.07 123.97 124.33 98.5M
2021-06-30 123.68 124.07 123.30 124.02 96.8M
2021-06-29 123.94 124.22 123.60 123.66 94.3M
2021-06-28 124.92 124.92 123.57 123.68 95.5M
2021-06-25 124.59 124.90 124.28 124.80 94.2M
2021-06-24 124.80 124.94 124.22 124.64 71.0M
2021-06-23 125.01 125.01 124.49 124.49 91.1M
2021-06-22 125.02 125.03 124.11 124.81 109.4M
2021-06-21 123.87 125.15 123.73 124.82 98.0M
2021-06-18 123.63 124.21 123.16 123.54 233.6M
2021-06-17 126.09 126.12 124.24 124.60 130.4M
2021-06-16 126.19 126.39 125.75 126.07 111.7M
2021-06-15 125.68 126.45 125.68 126.19 106.5M
2021-06-14 125.51 125.73 125.00 125.32 162.2M
2021-06-11 125.43 125.70 125.17 125.53 73.5M
2021-06-10 125.48 125.71 124.89 124.98 106.6M
2021-06-09 125.17 125.17 124.49 124.92 102.4M
2021-06-08 124.97 125.57 124.68 125.29 116.5M
2021-06-07 124.96 125.28 124.69 125.00 127.3M
2021-06-04 124.29 124.73 123.97 124.70 79.7M
2021-06-03 123.47 124.17 123.40 123.88 101.4M
2021-06-02 123.78 124.00 123.45 123.60 97.4M
2021-06-01 122.56 123.60 122.56 123.33 130.9M
2021-05-31 122.60 122.64 121.67 121.85 51.7M
2021-05-28 122.45 122.55 121.87 122.15 98.0M
2021-05-27 121.70 122.23 121.70 121.84 169.4M
2021-05-26 120.79 121.69 120.51 121.59 111.1M
2021-05-25 121.02 121.35 120.44 120.45 115.3M
2021-05-21 120.97 121.20 120.34 120.55 81.3M
2021-05-20 120.19 120.82 119.77 120.51 107.4M
2021-05-19 120.53 120.53 119.29 120.20 136.5M
2021-05-18 121.32 121.53 120.87 121.27 95.8M
2021-05-17 120.56 121.35 120.26 121.35 117.0M
2021-05-14 119.73 120.92 119.73 120.71 104.9M
2021-05-13 118.80 119.58 118.80 119.31 124.4M
2021-05-12 119.54 120.28 119.07 119.23 111.4M
2021-05-11 119.84 120.08 118.90 119.58 147.5M
2021-05-10 120.75 121.48 120.46 120.46 142.2M
2021-05-07 119.32 120.63 119.18 120.49 121.6M
2021-05-06 119.57 119.76 118.63 119.74 124.1M
2021-05-05 118.83 119.58 118.54 119.45 126.8M
2021-05-04 118.55 119.02 117.95 118.48 99.3M
2021-05-03 117.60 118.45 117.60 118.26 78.8M
2021-04-30 117.05 117.61 116.80 117.20 90.9M
2021-04-29 117.76 118.31 117.28 117.50 92.4M
2021-04-28 116.77 117.49 116.67 117.21 85.9M
2021-04-27 116.22 116.82 116.10 116.59 82.2M
2021-04-26 115.86 116.18 115.80 116.03 100.3M
2021-04-23 115.62 116.05 115.27 115.87 87.5M
2021-04-22 116.07 116.07 115.23 115.54 76.1M
2021-04-21 115.33 116.10 115.33 116.06 71.0M
2021-04-20 116.01 116.06 115.11 115.61 87.2M
2021-04-19 116.72 116.93 116.05 116.33 101.0M
2021-04-16 116.89 116.99 116.50 116.69 98.9M
2021-04-15 116.64 116.84 116.32 116.62 86.1M
2021-04-14 116.07 116.84 116.02 116.43 92.2M
2021-04-13 116.10 116.12 115.61 115.65 111.4M
2021-04-12 116.05 116.44 115.83 116.05 122.2M
2021-04-09 116.07 116.19 115.70 115.90 86.8M
2021-04-08 116.00 116.17 115.40 116.17 113.7M
2021-04-07 116.15 116.34 115.92 116.13 116.8M
2021-04-06 115.77 116.21 115.60 115.97 96.2M
2021-04-05 115.67 115.85 115.21 115.45 116.0M
2021-04-01 114.70 115.48 114.11 115.47 105.1M
2021-03-31 114.95 114.98 114.07 114.19 135.5M
2021-03-30 115.03 115.26 114.68 115.07 101.7M
2021-03-29 115.47 115.79 115.01 115.44 135.6M
2021-03-26 115.33 115.81 114.98 115.80 117.0M
2021-03-25 114.25 115.22 113.76 115.14 137.0M
2021-03-24 114.34 115.40 114.34 114.64 111.4M
2021-03-23 114.45 114.63 113.66 113.80 125.6M
2021-03-22 115.18 115.18 114.53 114.85 111.8M
2021-03-19 114.88 115.46 113.95 115.20 318.5M
2021-03-18 115.91 116.33 114.75 114.87 138.9M
2021-03-17 115.45 116.38 115.32 116.05 132.4M
2021-03-16 116.10 116.10 115.21 115.52 142.0M
2021-03-15 116.53 116.93 115.68 116.34 139.5M
2021-03-12 115.75 115.95 115.35 115.82 133.5M
2021-03-11 115.59 116.26 115.38 115.67 114.2M
2021-03-10 114.01 115.60 113.92 115.22 112.2M
2021-03-09 114.05 114.66 113.53 113.77 166.4M
2021-03-08 113.00 114.29 112.67 113.89 183.7M
2021-03-05 111.67 112.85 111.40 112.65 152.9M
2021-03-04 111.09 111.67 109.86 110.76 152.1M
2021-03-03 110.39 111.30 109.89 110.87 128.9M
2021-03-02 109.62 110.49 109.54 110.03 147.5M
2021-03-01 108.94 109.91 108.68 109.33 126.5M
2021-02-26 109.12 109.22 107.43 107.72 194.9M
2021-02-25 110.79 110.81 109.10 109.53 168.6M
2021-02-24 109.73 111.08 109.08 110.66 171.9M
2021-02-23 109.53 109.68 108.12 109.51 145.2M
2021-02-22 108.31 109.55 108.31 109.19 152.1M
2021-02-19 108.14 108.50 107.94 108.27 134.9M
2021-02-18 108.25 108.43 107.62 108.13 130.5M
2021-02-17 108.14 108.48 107.85 108.28 129.0M
2021-02-16 108.18 108.46 108.07 108.23 140.6M
2021-02-12 106.98 107.61 106.88 107.61 116.3M
2021-02-11 107.32 107.38 106.66 107.05 127.8M
2021-02-10 106.92 107.05 106.27 106.93 107.2M
2021-02-09 107.01 107.01 106.22 106.70 98.5M
2021-02-08 106.62 107.13 106.58 106.98 147.3M
2021-02-05 106.34 106.45 105.92 106.16 104.1M
2021-02-04 105.55 106.12 104.88 105.93 124.4M
2021-02-03 104.83 105.11 104.50 105.09 110.0M
2021-02-02 104.36 104.94 104.24 104.50 99.0M
2021-02-01 102.97 103.76 102.45 103.50 88.6M
2021-01-29 103.40 103.70 101.93 102.32 126.2M
2021-01-28 103.79 104.64 103.39 104.17 99.1M
2021-01-27 104.40 104.41 103.23 103.34 103.0M
2021-01-26 105.81 105.90 104.59 104.97 77.2M
2021-01-25 105.16 105.62 104.53 105.56 97.3M
2021-01-22 105.53 105.66 105.30 105.51 95.5M
2021-01-21 106.61 106.61 105.81 106.25 97.0M
2021-01-20 107.25 107.25 106.26 106.71 106.3M
2021-01-19 106.66 107.39 106.44 106.96 115.8M
2021-01-18 106.37 106.62 106.22 106.44 44.4M
2021-01-15 106.97 107.03 106.15 106.80 110.6M
2021-01-14 106.06 107.38 105.92 107.14 126.4M
2021-01-13 106.28 106.38 105.72 106.04 94.9M
2021-01-12 105.62 106.33 105.27 106.18 118.5M
2021-01-11 104.80 105.42 104.80 105.35 101.2M
2021-01-08 105.87 105.89 104.96 105.45 104.9M
2021-01-07 105.12 105.72 104.78 105.48 114.7M
2021-01-06 103.84 105.16 103.84 104.55 149.4M
2021-01-05 101.31 103.44 101.31 103.25 126.2M
2021-01-04 101.60 101.98 100.73 101.29 101.5M