S&PTSX Composite High Dividend (GSPTXEU)

GSPTXEU
🏛️ 加拿大 →
117.84
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
2025-09-26 117.84 117.84 117.84 117.84 0.0M
2025-09-25 117.66 117.66 117.66 117.66 0.0M
2025-09-24 117.72 117.72 117.72 117.72 0.0M
2025-09-23 117.56 117.56 117.56 117.56 0.0M
2025-09-22 117.38 117.38 117.38 117.38 0.0M
2025-09-19 117.22 117.22 117.22 117.22 0.0M
2025-09-18 116.95 116.95 116.95 116.95 0.0M
2025-09-17 117.22 117.22 117.22 117.22 0.0M
2025-09-16 117.28 117.28 117.28 117.28 0.0M
2025-09-15 116.60 116.60 116.60 116.60 0.0M
2025-09-12 116.20 116.20 116.20 116.20 0.0M
2025-09-11 116.26 116.26 116.26 116.26 0.0M
2025-09-10 115.95 115.95 115.95 115.95 0.0M
2025-09-09 115.46 115.46 115.46 115.46 0.0M
2025-09-08 114.96 114.96 114.96 114.96 0.0M
2025-09-05 114.99 114.99 114.99 114.99 0.0M
2025-09-04 114.98 114.98 114.98 114.98 0.0M
2025-09-03 115.03 115.03 115.03 115.03 0.0M
2025-09-02 115.01 115.01 115.01 115.01 0.0M
2025-08-29 115.60 115.60 115.60 115.60 0.0M
2025-08-28 115.19 115.19 115.19 115.19 0.0M
2025-08-27 114.71 114.71 114.71 114.71 0.0M
2025-08-26 114.08 114.08 114.08 114.08 0.0M
2025-08-25 113.84 113.84 113.84 113.84 0.0M
2025-08-22 114.13 114.13 114.13 114.13 0.0M
2025-08-21 112.93 112.93 112.93 112.93 0.0M
2025-08-20 112.70 112.70 112.70 112.70 0.0M
2025-08-19 112.22 112.22 112.22 112.22 0.0M
2025-08-18 112.22 112.22 112.22 112.22 0.0M
2025-08-15 112.61 112.61 112.61 112.61 0.0M
2025-08-14 112.79 112.79 112.79 112.79 0.0M
2025-08-13 112.48 112.48 112.48 112.48 0.0M
2025-08-12 111.55 111.55 111.55 111.55 0.0M
2025-08-11 110.91 110.91 110.91 110.91 0.0M
2025-08-08 111.07 111.07 111.07 111.07 0.0M
2025-08-07 111.03 111.03 111.03 111.03 0.0M
2025-08-06 111.57 111.57 111.57 111.57 0.0M
2025-08-05 111.34 111.34 111.34 111.34 0.0M
2025-08-01 110.57 110.57 110.57 110.57 0.0M
2025-07-31 110.99 110.99 110.99 110.99 0.0M
2025-07-30 111.36 111.36 111.36 111.36 0.0M
2025-07-29 111.81 111.81 111.81 111.81 0.0M
2025-07-28 111.94 111.94 111.94 111.94 0.0M
2025-07-25 112.28 112.28 112.28 112.28 0.0M
2025-07-24 112.93 112.93 112.93 112.93 0.0M
2025-07-23 113.03 113.03 113.03 113.03 0.0M
2025-07-22 112.21 112.21 112.21 112.21 0.0M
2025-07-21 111.20 111.20 111.20 111.20 0.0M
2025-07-18 111.28 111.28 111.28 111.28 0.0M
2025-07-17 111.00 111.00 111.00 111.00 0.0M
2025-07-16 110.77 110.77 110.77 110.77 0.0M
2025-07-15 111.12 111.12 111.12 111.12 0.0M
2025-07-14 111.67 111.67 111.67 111.67 0.0M
2025-07-11 111.24 111.24 111.24 111.24 0.0M
2025-07-10 111.18 111.18 111.18 111.18 0.0M
2025-07-09 110.84 110.84 110.84 110.84 0.0M
2025-07-08 110.81 110.81 110.81 110.81 0.0M
2025-07-07 110.43 110.43 110.43 110.43 0.0M
2025-07-04 111.00 111.00 111.00 111.00 0.0M
2025-07-03 110.99 110.99 110.99 110.99 0.0M
2025-07-02 110.41 110.41 110.41 110.41 0.0M
2025-06-30 109.77 109.77 109.77 109.77 0.0M
2025-06-27 109.39 109.39 109.39 109.39 0.0M
2025-06-26 109.42 109.42 109.42 109.42 0.0M
2025-06-25 108.14 108.14 108.14 108.14 0.0M
2025-06-24 108.91 108.91 108.91 108.91 0.0M
2025-06-23 108.64 108.64 108.64 108.64 0.0M
2025-06-20 109.10 109.10 109.10 109.10 0.0M
2025-06-19 108.95 108.95 108.95 108.95 0.0M
2025-06-18 109.38 109.38 109.38 109.38 0.0M
2025-06-17 110.39 110.39 110.39 110.39 0.0M
2025-06-16 110.60 110.60 110.60 110.60 0.0M
2025-06-13 110.64 110.64 110.64 110.64 0.0M
2025-06-12 110.40 110.40 110.40 110.40 0.0M
2025-06-11 109.29 109.29 109.29 109.29 0.0M
2025-06-10 109.02 109.02 109.02 109.02 0.0M
2025-06-09 108.67 108.67 108.67 108.67 0.0M
2025-06-06 108.68 108.68 108.68 108.68 0.0M
2025-06-05 108.74 108.74 108.74 108.74 0.0M
2025-06-04 108.63 108.63 108.63 108.63 0.0M
2025-06-03 108.91 108.91 108.91 108.91 0.0M
2025-06-02 108.48 108.48 108.48 108.48 0.0M
2025-05-30 107.54 107.54 107.54 107.54 0.0M
2025-05-29 107.12 107.12 107.12 107.12 0.0M
2025-05-28 107.01 107.01 107.01 107.01 0.0M
2025-05-27 107.73 107.73 107.73 107.73 0.0M
2025-05-26 107.07 107.07 107.07 107.07 0.0M
2025-05-23 106.45 106.45 106.45 106.45 0.0M
2025-05-22 105.34 105.34 105.34 105.34 0.0M
2025-05-21 105.62 105.62 105.62 105.62 0.0M
2025-05-20 105.35 105.35 105.35 105.35 0.0M
2025-05-16 104.94 104.94 104.94 104.94 0.0M
2025-05-15 104.56 104.56 104.56 104.56 0.0M
2025-05-14 104.30 104.30 104.30 104.30 0.0M
2025-05-13 104.19 104.19 104.19 104.19 0.0M
2025-05-12 103.75 103.75 103.75 103.75 0.0M
2025-05-09 103.83 103.83 103.83 103.83 0.0M
2025-05-08 103.22 103.22 103.22 103.22 0.0M
2025-05-07 103.65 103.65 103.65 103.65 0.0M
2025-05-06 102.91 102.91 102.91 102.91 0.0M
2025-05-05 102.72 102.72 102.72 102.72 0.0M
2025-05-02 103.68 103.68 103.68 103.68 0.0M
2025-05-01 102.76 102.76 102.76 102.76 0.0M
2025-04-30 103.00 103.00 103.00 103.00 0.0M
2025-04-29 102.59 102.59 102.59 102.59 0.0M
2025-04-28 102.34 102.34 102.34 102.34 0.0M
2025-04-25 101.62 101.62 101.62 101.62 0.0M
2025-04-24 101.36 101.36 101.36 101.36 0.0M
2025-04-23 100.95 100.95 100.95 100.95 0.0M
2025-04-22 100.95 100.95 100.95 100.95 0.0M
2025-04-21 99.72 99.72 99.72 99.72 0.0M
2025-04-17 99.71 99.71 99.71 99.71 0.0M
2025-04-16 98.84 98.84 98.84 98.84 0.0M
2025-04-15 98.43 98.43 98.43 98.43 0.0M
2025-04-14 98.04 98.04 98.04 98.04 0.0M
2025-04-11 96.35 96.35 96.35 96.35 0.0M
2025-04-10 93.71 93.71 93.71 93.71 0.0M
2025-04-09 95.20 95.20 95.20 95.20 0.0M
2025-04-08 92.08 92.08 92.08 92.08 0.0M
2025-04-07 93.84 93.84 93.84 93.84 0.0M
2025-04-04 95.72 95.72 95.72 95.72 0.0M
2025-04-03 101.10 101.10 101.10 101.10 0.0M
2025-04-02 101.47 101.47 101.47 101.47 0.0M
2025-04-01 100.73 100.73 100.73 100.73 0.0M
2025-03-31 100.08 100.08 100.08 100.08 0.0M
2025-03-28 100.47 100.47 100.47 100.47 0.0M
2025-03-27 100.90 100.90 100.90 100.90 0.0M
2025-03-26 101.47 101.47 101.47 101.47 0.0M
2025-03-25 101.08 101.08 101.08 101.08 0.0M
2025-03-24 101.23 101.23 101.23 101.23 0.0M
2025-03-21 99.92 99.92 99.92 99.92 0.0M
2025-03-20 100.66 100.66 100.66 100.66 0.0M
2025-03-19 100.54 100.54 100.54 100.54 0.0M
2025-03-18 100.03 100.03 100.03 100.03 0.0M
2025-03-17 100.09 100.09 100.09 100.09 0.0M
2025-03-14 98.68 98.68 98.68 98.68 0.0M
2025-03-13 97.83 97.83 97.83 97.83 0.0M
2025-03-12 98.35 98.35 98.35 98.35 0.0M
2025-03-11 97.53 97.53 97.53 97.53 0.0M
2025-03-10 98.49 98.49 98.49 98.49 0.0M
2025-03-07 98.94 98.94 98.94 98.94 0.0M
2025-03-06 98.40 98.40 98.40 98.40 0.0M
2025-03-05 98.15 98.15 98.15 98.15 0.0M
2025-03-04 97.11 97.11 97.11 97.11 0.0M
2025-03-03 99.19 99.19 99.19 99.19 0.0M
2025-02-28 100.27 100.27 100.27 100.27 0.0M
2025-02-27 99.34 99.34 99.34 99.34 0.0M
2025-02-26 100.21 100.21 100.21 100.21 0.0M
2025-02-25 100.59 100.59 100.59 100.59 0.0M
2025-02-24 100.31 100.31 100.31 100.31 0.0M
2025-02-21 100.76 100.76 100.76 100.76 0.0M
2025-02-20 101.30 101.30 101.30 101.30 0.0M
2025-02-19 100.92 100.92 100.92 100.92 0.0M
2025-02-18 100.80 100.80 100.80 100.80 0.0M
2025-02-14 100.61 100.61 100.61 100.61 0.0M
2025-02-13 100.96 100.96 100.96 100.96 0.0M
2025-02-12 100.21 100.21 100.21 100.21 0.0M
2025-02-11 100.71 100.71 100.71 100.71 0.0M
2025-02-10 100.36 100.36 100.36 100.36 0.0M
2025-02-07 99.70 99.70 99.70 99.70 0.0M
2025-02-06 99.99 99.99 99.99 99.99 0.0M
2025-02-05 100.60 100.60 100.60 100.60 0.0M
2025-02-04 99.54 99.54 99.54 99.54 0.0M
2025-02-03 97.61 97.61 97.61 97.61 0.0M
2025-01-31 99.28 99.28 99.28 99.28 0.0M
2025-01-30 100.78 100.78 100.78 100.78 0.0M
2025-01-29 99.87 99.87 99.87 99.87 0.0M
2025-01-28 100.13 100.13 100.13 100.13 0.0M
2025-01-27 100.54 100.54 100.54 100.54 0.0M
2025-01-24 101.09 101.09 101.09 101.09 0.0M
2025-01-23 100.80 100.80 100.80 100.80 0.0M
2025-01-22 100.43 100.43 100.43 100.43 0.0M
2025-01-21 100.77 100.77 100.77 100.77 0.0M
2025-01-20 101.21 101.21 101.21 101.21 0.0M
2025-01-17 100.29 100.29 100.29 100.29 0.0M
2025-01-16 99.44 99.44 99.44 99.44 0.0M
2025-01-15 99.63 99.63 99.63 99.63 0.0M
2025-01-14 99.06 99.06 99.06 99.06 0.0M
2025-01-13 98.64 98.64 98.64 98.64 0.0M
2025-01-10 99.12 99.12 99.12 99.12 0.0M
2025-01-09 100.03 100.03 100.03 100.03 0.0M
2025-01-08 100.13 100.13 100.13 100.13 0.0M
2025-01-07 100.54 100.54 100.54 100.54 0.0M
2025-01-06 99.98 99.98 99.98 99.98 0.0M
2025-01-03 99.54 99.54 99.54 99.54 0.0M
2025-01-02 98.82 98.82 98.82 98.82 0.0M