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
2022-12-30 94.25 94.25 94.25 94.25 0.0M
2022-12-29 94.44 94.44 94.44 94.44 0.0M
2022-12-28 93.51 93.51 93.51 93.51 0.0M
2022-12-23 94.78 94.78 94.78 94.78 0.0M
2022-12-22 93.15 93.15 93.15 93.15 0.0M
2022-12-21 94.53 94.53 94.53 94.53 0.0M
2022-12-20 93.14 93.14 93.14 93.14 0.0M
2022-12-19 91.82 91.82 91.82 91.82 0.0M
2022-12-16 92.94 92.94 92.94 92.94 0.0M
2022-12-15 94.45 94.45 94.45 94.45 0.0M
2022-12-14 96.10 96.10 96.10 96.10 0.0M
2022-12-13 97.01 97.01 97.01 97.01 0.0M
2022-12-12 95.74 95.74 95.74 95.74 0.0M
2022-12-09 95.62 95.62 95.62 95.62 0.0M
2022-12-08 95.95 95.95 95.95 95.95 0.0M
2022-12-07 96.03 96.03 96.03 96.03 0.0M
2022-12-06 95.89 95.89 95.89 95.89 0.0M
2022-12-05 97.89 97.89 97.89 97.89 0.0M
2022-12-02 99.00 99.00 99.00 99.00 0.0M
2022-12-01 99.66 99.66 99.66 99.66 0.0M
2022-11-30 98.80 98.80 98.80 98.80 0.0M
2022-11-29 98.47 98.47 98.47 98.47 0.0M
2022-11-28 99.60 99.60 99.60 99.60 0.0M
2022-11-25 101.14 101.14 101.14 101.14 0.0M
2022-11-24 101.21 101.21 101.21 101.21 0.0M
2022-11-23 100.62 100.62 100.62 100.62 0.0M
2022-11-22 100.34 100.34 100.34 100.34 0.0M
2022-11-21 98.55 98.55 98.55 98.55 0.0M
2022-11-18 99.41 99.41 99.41 99.41 0.0M
2022-11-17 99.20 99.20 99.20 99.20 0.0M
2022-11-16 99.76 99.76 99.76 99.76 0.0M
2022-11-15 99.99 99.99 99.99 99.99 0.0M
2022-11-14 99.85 99.85 99.85 99.85 0.0M
2022-11-11 101.04 101.04 101.04 101.04 0.0M
2022-11-10 99.88 99.88 99.88 99.88 0.0M
2022-11-09 96.24 96.24 96.24 96.24 0.0M
2022-11-08 97.83 97.83 97.83 97.83 0.0M
2022-11-07 96.98 96.98 96.98 96.98 0.0M
2022-11-04 96.57 96.57 96.57 96.57 0.0M
2022-11-03 93.95 93.95 93.95 93.95 0.0M
2022-11-02 94.88 94.88 94.88 94.88 0.0M
2022-11-01 95.39 95.39 95.39 95.39 0.0M
2022-10-31 95.13 95.13 95.13 95.13 0.0M
2022-10-28 95.40 95.40 95.40 95.40 0.0M
2022-10-27 95.71 95.71 95.71 95.71 0.0M
2022-10-26 95.18 95.18 95.18 95.18 0.0M
2022-10-25 93.83 93.83 93.83 93.83 0.0M
2022-10-24 92.47 92.47 92.47 92.47 0.0M
2022-10-21 92.05 92.05 92.05 92.05 0.0M
2022-10-20 91.22 91.22 91.22 91.22 0.0M
2022-10-19 91.03 91.03 91.03 91.03 0.0M
2022-10-18 91.65 91.65 91.65 91.65 0.0M
2022-10-17 91.05 91.05 91.05 91.05 0.0M
2022-10-14 88.76 88.76 88.76 88.76 0.0M
2022-10-13 89.89 89.89 89.89 89.89 0.0M
2022-10-12 88.15 88.15 88.15 88.15 0.0M
2022-10-11 88.19 88.19 88.19 88.19 0.0M
2022-10-07 91.18 91.18 91.18 91.18 0.0M
2022-10-06 92.04 92.04 92.04 92.04 0.0M
2022-10-05 93.93 93.93 93.93 93.93 0.0M
2022-10-04 95.14 95.14 95.14 95.14 0.0M
2022-10-03 92.73 92.73 92.73 92.73 0.0M
2022-09-30 89.89 89.89 89.89 89.89 0.0M
2022-09-29 90.05 90.05 90.05 90.05 0.0M
2022-09-28 91.41 91.41 91.41 91.41 0.0M
2022-09-27 89.81 89.81 89.81 89.81 0.0M
2022-09-26 90.38 90.38 90.38 90.38 0.0M
2022-09-23 92.25 92.25 92.25 92.25 0.0M
2022-09-22 95.99 95.99 95.99 95.99 0.0M
2022-09-21 97.30 97.30 97.30 97.30 0.0M
2022-09-20 98.41 98.41 98.41 98.41 0.0M
2022-09-19 99.74 99.74 99.74 99.74 0.0M
2022-09-16 99.10 99.10 99.10 99.10 0.0M
2022-09-15 100.09 100.09 100.09 100.09 0.0M
2022-09-14 101.27 101.27 101.27 101.27 0.0M
2022-09-13 101.32 101.32 101.32 101.32 0.0M
2022-09-12 103.98 103.98 103.98 103.98 0.0M
2022-09-09 102.27 102.27 102.27 102.27 0.0M
2022-09-08 100.11 100.11 100.11 100.11 0.0M
2022-09-07 99.05 99.05 99.05 99.05 0.0M
2022-09-06 99.00 99.00 99.00 99.00 0.0M
2022-09-02 100.39 100.39 100.39 100.39 0.0M
2022-09-01 99.01 99.01 99.01 99.01 0.0M
2022-08-31 100.39 100.39 100.39 100.39 0.0M
2022-08-30 101.64 101.64 101.64 101.64 0.0M
2022-08-29 103.94 103.94 103.94 103.94 0.0M
2022-08-26 104.17 104.17 104.17 104.17 0.0M
2022-08-25 105.75 105.75 105.75 105.75 0.0M
2022-08-24 104.87 104.87 104.87 104.87 0.0M
2022-08-23 105.07 105.07 105.07 105.07 0.0M
2022-08-22 104.43 104.43 104.43 104.43 0.0M
2022-08-19 105.36 105.36 105.36 105.36 0.0M
2022-08-18 106.26 106.26 106.26 106.26 0.0M
2022-08-17 105.78 105.78 105.78 105.78 0.0M
2022-08-16 106.41 106.41 106.41 106.41 0.0M
2022-08-15 105.63 105.63 105.63 105.63 0.0M
2022-08-12 106.56 106.56 106.56 106.56 0.0M
2022-08-11 106.19 106.19 106.19 106.19 0.0M
2022-08-10 105.31 105.31 105.31 105.31 0.0M
2022-08-09 103.29 103.29 103.29 103.29 0.0M
2022-08-08 103.48 103.48 103.48 103.48 0.0M
2022-08-05 102.59 102.59 102.59 102.59 0.0M
2022-08-04 103.25 103.25 103.25 103.25 0.0M
2022-08-03 103.24 103.24 103.24 103.24 0.0M
2022-08-02 103.71 103.71 103.71 103.71 0.0M
2022-07-29 105.12 105.12 105.12 105.12 0.0M
2022-07-28 103.70 103.70 103.70 103.70 0.0M
2022-07-27 102.64 102.64 102.64 102.64 0.0M
2022-07-26 101.99 101.99 101.99 101.99 0.0M
2022-07-25 102.43 102.43 102.43 102.43 0.0M
2022-07-22 101.79 101.79 101.79 101.79 0.0M
2022-07-21 101.43 101.43 101.43 101.43 0.0M
2022-07-20 101.61 101.61 101.61 101.61 0.0M
2022-07-19 101.51 101.51 101.51 101.51 0.0M
2022-07-18 100.08 100.08 100.08 100.08 0.0M
2022-07-15 98.10 98.10 98.10 98.10 0.0M
2022-07-14 96.94 96.94 96.94 96.94 0.0M
2022-07-13 99.92 99.92 99.92 99.92 0.0M
2022-07-12 99.81 99.81 99.81 99.81 0.0M
2022-07-11 100.72 100.72 100.72 100.72 0.0M
2022-07-08 101.64 101.64 101.64 101.64 0.0M
2022-07-07 101.50 101.50 101.50 101.50 0.0M
2022-07-06 99.55 99.55 99.55 99.55 0.0M
2022-07-05 100.41 100.41 100.41 100.41 0.0M
2022-07-04 103.06 103.06 103.06 103.06 0.0M
2022-06-30 102.16 102.16 102.16 102.16 0.0M
2022-06-29 103.05 103.05 103.05 103.05 0.0M
2022-06-28 103.74 103.74 103.74 103.74 0.0M
2022-06-27 103.42 103.42 103.42 103.42 0.0M
2022-06-24 101.72 101.72 101.72 101.72 0.0M
2022-06-23 99.97 99.97 99.97 99.97 0.0M
2022-06-22 101.91 101.91 101.91 101.91 0.0M
2022-06-21 103.64 103.64 103.64 103.64 0.0M
2022-06-20 102.61 102.61 102.61 102.61 0.0M
2022-06-17 100.63 100.63 100.63 100.63 0.0M
2022-06-16 102.55 102.55 102.55 102.55 0.0M
2022-06-15 106.49 106.49 106.49 106.49 0.0M
2022-06-14 106.98 106.98 106.98 106.98 0.0M
2022-06-13 108.74 108.74 108.74 108.74 0.0M
2022-06-10 112.03 112.03 112.03 112.03 0.0M
2022-06-09 114.84 114.84 114.84 114.84 0.0M
2022-06-08 116.84 116.84 116.84 116.84 0.0M
2022-06-07 117.37 117.37 117.37 117.37 0.0M
2022-06-06 116.65 116.65 116.65 116.65 0.0M
2022-06-03 116.27 116.27 116.27 116.27 0.0M
2022-06-02 116.74 116.74 116.74 116.74 0.0M
2022-06-01 115.53 115.53 115.53 115.53 0.0M
2022-05-31 115.34 115.34 115.34 115.34 0.0M
2022-05-30 116.01 116.01 116.01 116.01 0.0M
2022-05-27 114.42 114.42 114.42 114.42 0.0M
2022-05-26 113.34 113.34 113.34 113.34 0.0M
2022-05-25 112.63 112.63 112.63 112.63 0.0M
2022-05-24 111.85 111.85 111.85 111.85 0.0M
2022-05-20 111.00 111.00 111.00 111.00 0.0M
2022-05-19 110.73 110.73 110.73 110.73 0.0M
2022-05-18 111.14 111.14 111.14 111.14 0.0M
2022-05-17 112.05 112.05 112.05 112.05 0.0M
2022-05-16 110.28 110.28 110.28 110.28 0.0M
2022-05-13 108.81 108.81 108.81 108.81 0.0M
2022-05-12 106.41 106.41 106.41 106.41 0.0M
2022-05-11 107.98 107.98 107.98 107.98 0.0M
2022-05-10 107.46 107.46 107.46 107.46 0.0M
2022-05-09 108.53 108.53 108.53 108.53 0.0M
2022-05-06 111.94 111.94 111.94 111.94 0.0M
2022-05-05 111.98 111.98 111.98 111.98 0.0M
2022-05-04 113.23 113.23 113.23 113.23 0.0M
2022-05-03 111.79 111.79 111.79 111.79 0.0M
2022-05-02 110.54 110.54 110.54 110.54 0.0M
2022-04-29 112.34 112.34 112.34 112.34 0.0M
2022-04-28 113.88 113.88 113.88 113.88 0.0M
2022-04-27 111.79 111.79 111.79 111.79 0.0M
2022-04-26 112.07 112.07 112.07 112.07 0.0M
2022-04-25 113.42 113.42 113.42 113.42 0.0M
2022-04-22 115.24 115.24 115.24 115.24 0.0M
2022-04-21 119.28 119.28 119.28 119.28 0.0M
2022-04-20 120.53 120.53 120.53 120.53 0.0M
2022-04-19 118.55 118.55 118.55 118.55 0.0M
2022-04-18 118.15 118.15 118.15 118.15 0.0M
2022-04-14 118.11 118.11 118.11 118.11 0.0M
2022-04-13 117.64 117.64 117.64 117.64 0.0M
2022-04-12 117.53 117.53 117.53 117.53 0.0M
2022-04-11 117.64 117.64 117.64 117.64 0.0M
2022-04-08 118.36 118.36 118.36 118.36 0.0M
2022-04-07 117.82 117.82 117.82 117.82 0.0M
2022-04-06 118.36 118.36 118.36 118.36 0.0M
2022-04-05 118.99 118.99 118.99 118.99 0.0M
2022-04-04 118.76 118.76 118.76 118.76 0.0M
2022-04-01 118.15 118.15 118.15 118.15 0.0M
2022-03-31 117.48 117.48 117.48 117.48 0.0M
2022-03-30 118.47 118.47 118.47 118.47 0.0M
2022-03-29 117.70 117.70 117.70 117.70 0.0M
2022-03-28 116.84 116.84 116.84 116.84 0.0M
2022-03-25 117.89 117.89 117.89 117.89 0.0M
2022-03-24 116.80 116.80 116.80 116.80 0.0M
2022-03-23 116.59 116.59 116.59 116.59 0.0M
2022-03-22 116.76 116.76 116.76 116.76 0.0M
2022-03-21 116.93 116.93 116.93 116.93 0.0M
2022-03-18 115.41 115.41 115.41 115.41 0.0M
2022-03-17 115.46 115.46 115.46 115.46 0.0M
2022-03-16 113.23 113.23 113.23 113.23 0.0M
2022-03-15 111.99 111.99 111.99 111.99 0.0M
2022-03-14 112.85 112.85 112.85 112.85 0.0M
2022-03-11 114.96 114.96 114.96 114.96 0.0M
2022-03-10 114.30 114.30 114.30 114.30 0.0M
2022-03-09 113.37 113.37 113.37 113.37 0.0M
2022-03-08 112.90 112.90 112.90 112.90 0.0M
2022-03-07 113.89 113.89 113.89 113.89 0.0M
2022-03-04 113.76 113.76 113.76 113.76 0.0M
2022-03-03 113.32 113.32 113.32 113.32 0.0M
2022-03-02 113.01 113.01 113.01 113.01 0.0M
2022-03-01 111.77 111.77 111.77 111.77 0.0M
2022-02-28 111.94 111.94 111.94 111.94 0.0M
2022-02-25 111.03 111.03 111.03 111.03 0.0M
2022-02-24 108.11 108.11 108.11 108.11 0.0M
2022-02-23 109.88 109.88 109.88 109.88 0.0M
2022-02-22 110.28 110.28 110.28 110.28 0.0M
2022-02-18 110.39 110.39 110.39 110.39 0.0M
2022-02-17 111.44 111.44 111.44 111.44 0.0M
2022-02-16 111.94 111.94 111.94 111.94 0.0M
2022-02-15 111.29 111.29 111.29 111.29 0.0M
2022-02-14 111.01 111.01 111.01 111.01 0.0M
2022-02-11 112.62 112.62 112.62 112.62 0.0M
2022-02-10 112.12 112.12 112.12 112.12 0.0M
2022-02-09 111.97 111.97 111.97 111.97 0.0M
2022-02-08 110.98 110.98 110.98 110.98 0.0M
2022-02-07 111.40 111.40 111.40 111.40 0.0M
2022-02-04 110.72 110.72 110.72 110.72 0.0M
2022-02-03 111.17 111.17 111.17 111.17 0.0M
2022-02-02 111.63 111.63 111.63 111.63 0.0M
2022-02-01 110.79 110.79 110.79 110.79 0.0M
2022-01-31 109.59 109.59 109.59 109.59 0.0M
2022-01-28 108.26 108.26 108.26 108.26 0.0M
2022-01-27 108.00 108.00 108.00 108.00 0.0M
2022-01-26 108.03 108.03 108.03 108.03 0.0M
2022-01-25 107.35 107.35 107.35 107.35 0.0M
2022-01-24 106.25 106.25 106.25 106.25 0.0M
2022-01-21 108.36 108.36 108.36 108.36 0.0M
2022-01-20 110.59 110.59 110.59 110.59 0.0M
2022-01-19 110.63 110.63 110.63 110.63 0.0M
2022-01-18 111.16 111.16 111.16 111.16 0.0M
2022-01-17 111.70 111.70 111.70 111.70 0.0M
2022-01-14 110.53 110.53 110.53 110.53 0.0M
2022-01-13 110.57 110.57 110.57 110.57 0.0M
2022-01-12 110.12 110.12 110.12 110.12 0.0M
2022-01-11 108.65 108.65 108.65 108.65 0.0M
2022-01-10 107.13 107.13 107.13 107.13 0.0M
2022-01-07 107.17 107.17 107.17 107.17 0.0M
2022-01-06 106.03 106.03 106.03 106.03 0.0M
2022-01-05 105.60 105.60 105.60 105.60 0.0M
2022-01-04 105.93 105.93 105.93 105.93 0.0M