S&PTSX Composite Low Volatility (GSPTXLV)

GSPTXLV
🏛️ 加拿大 →
560.86
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
2021-12-31 491.58 492.77 490.46 492.33 27.1M
2021-12-30 492.02 493.75 492.02 492.27 33.9M
2021-12-29 489.08 493.04 489.08 492.77 47.9M
2021-12-24 488.45 489.20 488.18 488.18 8.8M
2021-12-23 488.09 489.58 487.92 488.35 46.6M
2021-12-22 484.19 487.57 484.19 487.50 32.9M
2021-12-21 482.16 486.56 481.76 484.76 43.7M
2021-12-20 481.41 481.84 477.48 480.00 58.4M
2021-12-17 481.10 487.07 481.10 484.32 111.1M
2021-12-16 483.54 486.06 482.71 483.14 54.8M
2021-12-15 479.57 483.53 479.44 482.96 75.6M
2021-12-14 477.52 480.09 477.35 479.23 44.6M
2021-12-13 479.13 479.85 477.63 479.61 85.6M
2021-12-10 480.15 480.88 478.45 479.22 50.4M
2021-12-09 479.20 480.36 478.89 479.06 52.2M
2021-12-08 481.57 481.57 479.05 480.17 43.6M
2021-12-07 481.57 483.66 481.11 481.42 44.3M
2021-12-06 476.10 481.27 476.10 479.57 64.0M
2021-12-03 476.41 476.69 473.04 474.60 44.3M
2021-12-02 469.33 477.37 469.33 475.68 53.5M
2021-12-01 472.45 477.53 468.81 468.81 52.8M
2021-11-30 478.96 478.96 469.27 469.59 109.1M
2021-11-29 480.44 481.81 478.33 480.14 57.0M
2021-11-26 483.34 483.34 478.68 479.11 52.4M
2021-11-25 486.29 487.76 486.26 487.00 18.4M
2021-11-24 485.35 486.48 484.16 486.14 39.7M
2021-11-23 484.95 486.27 483.90 486.13 61.6M
2021-11-22 487.51 487.51 485.02 485.02 52.6M
2021-11-19 485.56 486.80 484.84 486.67 45.2M
2021-11-18 485.92 486.64 485.75 486.49 43.5M
2021-11-17 488.12 488.31 484.90 486.01 50.2M
2021-11-16 488.07 489.25 487.68 487.80 53.7M
2021-11-15 489.31 489.69 486.93 487.31 74.3M
2021-11-12 490.76 490.76 488.57 488.70 69.9M
2021-11-11 491.23 491.35 489.13 490.38 34.1M
2021-11-10 490.95 491.91 489.96 490.37 41.4M
2021-11-09 489.99 491.63 489.27 490.93 71.0M
2021-11-08 491.71 491.86 488.94 490.24 97.6M
2021-11-05 490.48 492.66 489.69 490.66 65.6M
2021-11-04 487.56 490.00 487.44 489.53 67.2M
2021-11-03 485.34 487.44 485.34 486.97 35.2M
2021-11-02 485.01 486.38 484.55 485.03 49.2M
2021-11-01 484.63 485.22 481.42 484.41 44.5M
2021-10-29 484.61 485.54 483.22 483.84 62.9M
2021-10-28 483.29 485.46 482.94 485.24 36.0M
2021-10-27 487.05 487.05 482.00 482.70 49.3M
2021-10-26 488.10 488.31 486.47 486.61 48.6M
2021-10-25 487.31 488.40 485.57 487.61 66.2M
2021-10-22 485.22 488.21 485.18 487.12 42.9M
2021-10-21 483.01 485.84 483.01 485.41 37.1M
2021-10-20 482.08 483.50 481.82 483.50 45.1M
2021-10-19 481.62 482.85 480.72 482.02 44.5M
2021-10-18 479.74 481.26 477.49 481.26 48.0M
2021-10-15 480.63 481.04 479.26 480.20 51.8M
2021-10-14 479.57 480.64 478.96 479.84 74.1M
2021-10-13 474.35 478.58 473.84 478.37 65.7M
2021-10-12 473.95 474.83 471.98 474.06 70.0M
2021-10-08 474.69 474.91 473.19 474.13 41.5M
2021-10-07 473.04 476.01 473.04 474.63 46.2M
2021-10-06 469.22 471.79 468.19 471.64 66.3M
2021-10-05 470.13 471.30 467.96 470.71 58.5M
2021-10-04 469.53 471.19 466.95 469.40 56.7M
2021-10-01 471.02 471.31 466.27 470.29 52.3M
2021-09-30 472.77 473.24 468.95 470.11 58.0M
2021-09-29 471.30 474.34 471.30 472.48 58.9M
2021-09-28 475.15 475.15 470.22 470.58 57.6M
2021-09-27 478.86 478.95 476.25 476.76 64.0M
2021-09-24 479.20 479.84 478.47 478.79 47.3M
2021-09-23 481.88 482.98 479.64 479.89 50.3M
2021-09-22 479.97 482.42 479.16 481.10 41.2M
2021-09-21 478.47 481.70 478.47 479.08 51.0M
2021-09-20 479.63 479.63 473.59 477.08 62.4M
2021-09-17 483.64 484.32 482.03 482.14 139.0M
2021-09-16 485.81 486.27 484.24 484.94 38.1M
2021-09-15 485.39 486.36 483.75 485.56 61.3M
2021-09-14 486.10 487.18 485.32 485.42 49.2M
2021-09-13 487.86 489.30 486.01 486.60 64.0M
2021-09-10 488.39 488.39 486.25 486.85 45.9M
2021-09-09 490.04 490.32 488.36 488.38 48.3M
2021-09-08 486.77 490.71 486.53 490.67 56.4M
2021-09-07 488.46 489.15 486.70 487.01 59.5M
2021-09-03 488.79 488.79 487.05 488.27 40.9M
2021-09-02 487.87 489.07 486.79 488.96 31.4M
2021-09-01 485.30 487.98 485.30 487.42 60.1M
2021-08-31 485.33 487.89 484.50 484.70 68.9M
2021-08-30 484.11 485.42 483.05 485.24 43.1M
2021-08-27 484.98 485.43 484.03 484.39 46.5M
2021-08-26 484.83 484.88 483.50 484.68 39.7M
2021-08-25 484.33 485.19 483.39 484.49 63.4M
2021-08-24 484.17 484.41 482.70 484.12 35.4M
2021-08-23 486.54 486.54 483.52 485.00 58.8M
2021-08-20 483.89 487.14 483.56 486.71 43.5M
2021-08-19 480.47 484.10 480.18 483.62 53.1M
2021-08-18 481.81 482.82 480.93 482.05 42.3M
2021-08-17 482.22 482.98 481.00 482.39 45.5M
2021-08-16 481.65 483.29 481.42 482.66 48.5M
2021-08-13 482.61 482.75 481.22 482.17 45.5M
2021-08-12 481.42 481.95 480.39 481.86 48.0M
2021-08-11 479.61 481.46 478.62 481.13 51.6M
2021-08-10 478.76 479.89 478.06 479.30 55.7M
2021-08-09 476.83 479.00 476.67 478.81 54.2M
2021-08-06 475.49 477.97 475.49 476.99 46.6M
2021-08-05 474.92 476.97 473.99 474.71 49.3M
2021-08-04 474.10 475.31 473.30 473.84 34.3M
2021-08-03 474.50 475.75 473.91 474.61 48.8M
2021-07-30 471.79 474.21 471.49 474.18 55.1M
2021-07-29 471.15 472.70 470.92 472.21 34.9M
2021-07-28 471.74 472.19 470.55 470.95 26.4M
2021-07-27 469.04 472.08 468.60 471.57 35.1M
2021-07-26 469.49 469.87 467.62 469.22 42.9M
2021-07-23 467.22 470.25 467.22 469.81 43.3M
2021-07-22 466.31 466.85 465.34 466.14 40.6M
2021-07-21 466.89 468.31 466.43 466.71 34.2M
2021-07-20 463.00 467.07 462.35 466.12 41.8M
2021-07-19 466.51 466.51 460.38 462.63 72.7M
2021-07-16 467.86 469.67 467.49 467.63 39.5M
2021-07-15 465.85 467.94 465.45 467.90 52.5M
2021-07-14 465.62 466.84 464.69 466.36 44.8M
2021-07-13 466.95 467.47 465.50 466.19 40.0M
2021-07-12 465.89 467.25 465.64 466.34 53.0M
2021-07-09 464.02 466.44 463.77 466.21 48.3M
2021-07-08 462.35 463.48 460.06 463.48 52.4M
2021-07-07 463.37 465.51 462.80 464.55 53.6M
2021-07-06 462.46 463.66 460.54 463.49 74.9M
2021-07-05 462.04 462.44 460.95 462.08 21.3M
2021-07-02 460.45 461.83 460.39 461.47 55.3M
2021-06-30 460.03 460.10 457.53 459.51 58.9M
2021-06-29 459.95 460.98 459.38 460.62 50.9M
2021-06-28 461.61 461.73 458.69 460.19 45.9M
2021-06-25 460.13 461.14 459.51 460.91 37.6M
2021-06-24 461.81 461.99 459.63 460.54 37.8M
2021-06-23 462.24 462.24 459.70 460.68 47.9M
2021-06-22 461.82 463.02 460.10 462.69 54.3M
2021-06-21 460.04 462.17 458.66 461.47 46.8M
2021-06-18 460.75 462.23 459.01 459.38 119.1M
2021-06-17 462.64 463.91 461.86 462.66 43.3M
2021-06-16 464.18 465.00 461.97 462.18 45.0M
2021-06-15 463.40 465.69 463.40 463.97 37.7M
2021-06-14 461.75 462.98 461.07 462.89 49.3M
2021-06-11 461.79 462.70 460.55 462.08 26.8M
2021-06-10 460.63 462.57 459.68 461.53 34.8M
2021-06-09 461.00 461.04 458.56 459.86 46.6M
2021-06-08 461.49 462.52 460.76 461.60 47.4M
2021-06-07 461.68 461.96 460.38 461.15 52.7M
2021-06-04 461.50 461.80 460.42 461.55 29.7M
2021-06-03 459.27 461.89 459.27 460.55 43.3M
2021-06-02 459.29 459.94 458.43 459.70 38.2M
2021-06-01 458.41 460.77 458.41 458.74 49.1M
2021-05-31 460.16 460.16 456.26 456.54 20.3M
2021-05-28 459.30 460.48 459.21 459.23 42.5M
2021-05-27 458.75 459.82 457.75 457.75 88.5M
2021-05-26 457.13 459.40 456.89 458.94 41.6M
2021-05-25 455.81 457.39 455.57 456.57 44.8M
2021-05-21 457.38 457.38 455.17 455.33 39.6M
2021-05-20 453.77 457.67 453.31 456.75 42.9M
2021-05-19 451.28 453.34 449.43 453.30 47.4M
2021-05-18 453.40 454.36 451.61 453.63 37.6M
2021-05-17 454.55 454.70 452.09 453.43 42.8M
2021-05-14 453.82 455.74 453.11 455.26 40.2M
2021-05-13 450.92 454.06 450.92 453.09 33.6M
2021-05-12 452.29 452.65 450.36 450.61 41.7M
2021-05-11 455.05 455.05 451.96 453.20 50.4M
2021-05-10 456.98 459.49 456.82 457.16 53.8M
2021-05-07 455.56 457.78 455.36 456.91 35.2M
2021-05-06 456.19 456.19 452.93 454.61 31.8M
2021-05-05 456.12 456.52 454.68 455.90 35.4M
2021-05-04 454.92 455.86 453.80 454.87 34.9M
2021-05-03 453.96 455.98 453.96 455.08 25.8M
2021-04-30 453.39 454.23 452.26 452.88 38.1M
2021-04-29 454.82 456.18 454.37 454.37 39.2M
2021-04-28 455.41 456.10 453.74 453.93 35.1M
2021-04-27 456.29 456.48 453.90 455.16 34.0M
2021-04-26 456.84 457.40 454.66 455.90 39.2M
2021-04-23 458.91 459.18 456.71 456.88 36.6M
2021-04-22 459.73 459.73 457.84 458.89 33.9M
2021-04-21 459.09 461.15 456.81 459.87 32.2M
2021-04-20 456.90 458.98 456.46 458.81 33.5M
2021-04-19 458.92 459.86 457.37 458.20 38.5M
2021-04-16 458.58 459.25 457.86 459.21 39.2M
2021-04-15 455.81 458.03 455.81 457.75 36.3M
2021-04-14 456.73 457.75 454.37 454.74 35.8M
2021-04-13 456.21 457.19 455.84 456.22 45.8M
2021-04-12 454.44 457.22 454.03 456.80 57.1M
2021-04-09 454.47 454.88 453.50 454.88 41.9M
2021-04-08 454.96 455.13 452.67 454.63 48.1M
2021-04-07 454.40 455.39 453.93 454.42 45.2M
2021-04-06 452.62 454.03 450.75 454.00 46.6M
2021-04-05 451.86 453.17 451.86 452.08 49.6M
2021-04-01 448.03 451.24 447.67 451.15 48.2M
2021-03-31 447.18 448.71 446.63 446.99 72.6M
2021-03-30 447.45 448.05 445.93 447.78 43.4M
2021-03-29 445.12 448.58 444.96 448.38 50.5M
2021-03-26 444.19 445.97 442.78 445.89 49.0M
2021-03-25 443.23 445.17 441.97 444.41 50.3M
2021-03-24 445.14 445.80 443.81 444.01 40.5M
2021-03-23 444.33 447.05 444.24 445.59 49.2M
2021-03-22 442.51 445.04 441.57 444.17 43.8M
2021-03-19 442.13 443.77 440.90 442.38 155.9M
2021-03-18 442.83 443.26 441.81 442.35 58.6M
2021-03-17 444.89 445.00 443.10 444.12 65.4M
2021-03-16 441.47 445.60 441.08 445.25 57.7M
2021-03-15 440.06 442.14 437.57 441.05 72.8M
2021-03-12 435.49 436.32 433.73 436.07 53.0M
2021-03-11 436.54 438.08 435.87 436.50 47.7M
2021-03-10 434.50 435.97 433.08 434.52 45.9M
2021-03-09 430.94 435.50 430.94 433.13 63.7M
2021-03-08 425.60 430.94 425.11 429.83 57.5M
2021-03-05 421.54 426.12 419.72 425.63 65.6M
2021-03-04 421.58 422.36 417.73 420.07 58.8M
2021-03-03 423.08 423.27 419.29 421.58 51.6M
2021-03-02 421.64 424.16 419.20 422.75 51.0M
2021-03-01 417.87 422.06 417.71 421.23 41.8M
2021-02-26 417.20 418.47 414.01 415.32 76.0M
2021-02-25 414.41 416.50 413.90 415.83 68.0M
2021-02-24 413.53 414.92 411.98 414.37 61.5M
2021-02-23 415.06 415.56 411.72 413.76 54.3M
2021-02-22 416.90 417.20 414.26 414.48 53.2M
2021-02-19 419.05 419.09 416.52 417.71 53.5M
2021-02-18 418.15 419.39 417.17 418.83 48.3M
2021-02-17 420.38 420.52 417.97 418.94 40.6M
2021-02-16 423.40 424.25 420.87 421.28 38.0M
2021-02-12 421.96 423.01 420.05 423.01 44.5M
2021-02-11 422.29 422.44 420.69 421.74 39.3M
2021-02-10 422.90 422.96 420.37 422.14 37.3M
2021-02-09 421.93 422.51 420.79 421.96 45.0M
2021-02-08 422.27 423.14 421.22 421.73 49.2M
2021-02-05 422.36 423.00 420.64 421.14 42.4M
2021-02-04 421.22 421.76 420.15 421.65 39.6M
2021-02-03 423.40 423.40 420.17 420.77 37.6M
2021-02-02 419.75 422.72 419.74 422.52 38.7M
2021-02-01 413.97 418.69 412.73 418.27 37.6M
2021-01-29 416.55 416.55 411.28 412.08 57.7M
2021-01-28 415.75 419.48 415.07 418.07 49.4M
2021-01-27 419.46 419.46 414.28 414.86 50.8M
2021-01-26 421.62 421.69 418.22 420.32 30.1M
2021-01-25 418.84 421.22 418.11 420.80 43.6M
2021-01-22 419.00 419.52 418.27 418.87 45.5M
2021-01-21 419.87 419.87 418.37 419.32 42.3M
2021-01-20 419.24 419.92 417.12 419.74 48.7M
2021-01-19 420.37 420.52 418.39 418.40 54.2M
2021-01-18 419.32 420.29 419.10 419.60 20.7M
2021-01-15 415.64 418.73 415.47 418.28 53.5M
2021-01-14 417.82 417.94 415.17 415.44 59.5M
2021-01-13 419.59 419.59 416.91 417.74 63.8M
2021-01-12 421.20 421.20 418.61 419.70 48.4M
2021-01-11 422.59 424.32 420.75 421.41 43.6M
2021-01-08 421.60 423.53 421.53 423.40 45.7M
2021-01-07 419.97 420.81 419.00 420.32 54.6M
2021-01-06 417.58 420.65 417.03 419.13 71.7M
2021-01-05 415.28 417.79 414.89 417.64 57.7M
2021-01-04 417.71 417.82 413.69 415.65 39.6M