S&P/TSX Dividend Aristocrats (GSPTXDV)

🏛️ 加拿大 →
402.72
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
2025-09-29 401.80 402.98 401.80 402.72 101.3M
2025-09-26 401.94 403.31 401.94 402.25 120.8M
2025-09-25 401.17 401.98 400.55 401.48 108.1M
2025-09-24 401.54 403.04 401.54 401.98 131.3M
2025-09-23 401.66 402.88 400.61 400.77 110.7M
2025-09-22 400.81 402.13 400.29 401.52 161.4M
2025-09-19 401.75 401.75 399.31 401.05 279.8M
2025-09-18 399.41 400.65 399.17 399.46 84.6M
2025-09-17 399.23 401.00 398.77 399.24 106.8M
2025-09-16 399.50 399.79 398.58 399.13 131.8M
2025-09-15 399.76 399.92 398.53 399.88 123.8M
2025-09-12 399.11 400.03 398.77 399.77 83.5M
2025-09-11 397.70 399.67 397.70 399.32 111.3M
2025-09-10 396.72 397.64 396.54 397.43 123.5M
2025-09-09 396.44 397.52 396.36 396.76 122.6M
2025-09-08 397.20 397.23 395.37 396.86 121.0M
2025-09-05 396.58 397.62 395.73 397.26 95.6M
2025-09-04 395.08 396.65 394.86 396.43 91.7M
2025-09-03 392.54 394.43 392.54 394.31 96.3M
2025-09-02 393.04 393.27 391.17 392.64 103.5M
2025-08-29 393.59 395.18 392.87 394.79 109.4M
2025-08-28 394.42 394.57 392.36 394.04 98.5M
2025-08-27 392.25 394.41 392.25 394.09 126.2M
2025-08-26 392.99 393.01 392.11 392.76 170.2M
2025-08-25 394.78 394.78 392.64 393.01 122.7M
2025-08-22 393.71 395.97 393.71 395.03 136.7M
2025-08-21 391.76 393.82 391.76 393.08 96.5M
2025-08-20 391.69 392.91 391.69 392.19 97.7M
2025-08-19 391.35 392.90 391.15 391.60 76.6M
2025-08-18 390.25 391.59 390.25 391.04 93.6M
2025-08-15 390.01 390.83 389.38 390.62 89.4M
2025-08-14 389.25 390.41 388.27 390.40 75.4M
2025-08-13 388.19 390.61 388.19 390.29 84.0M
2025-08-12 385.75 388.00 385.32 387.60 81.9M
2025-08-11 384.76 385.60 384.42 385.12 105.9M
2025-08-08 384.31 385.49 384.05 384.78 100.1M
2025-08-07 385.04 385.87 382.87 383.44 92.7M
2025-08-06 383.81 384.38 382.97 384.20 116.3M
2025-08-05 381.90 383.99 381.90 383.39 130.4M
2025-08-01 380.88 380.94 378.38 380.26 97.2M
2025-07-31 383.54 384.23 381.82 382.23 94.2M
2025-07-30 385.87 386.60 383.54 384.21 83.3M
2025-07-29 385.20 386.39 385.20 386.15 86.1M
2025-07-28 385.27 386.29 384.22 384.88 84.7M
2025-07-25 385.54 385.54 384.10 385.32 89.4M
2025-07-24 385.56 386.50 385.17 385.20 91.9M
2025-07-23 385.00 386.98 385.00 385.63 88.5M
2025-07-22 382.88 384.88 382.88 384.37 110.7M
2025-07-21 384.11 384.44 382.39 382.63 97.1M
2025-07-18 383.91 384.32 383.11 383.50 80.5M
2025-07-17 381.79 383.97 381.18 383.44 94.5M
2025-07-16 382.82 382.83 380.34 381.81 87.9M
2025-07-15 384.25 384.61 382.24 382.75 96.0M
2025-07-14 382.03 384.33 382.03 384.16 101.7M
2025-07-11 382.08 382.46 380.37 382.06 98.2M
2025-07-10 381.33 383.75 381.17 383.02 134.3M
2025-07-09 381.32 382.10 380.93 381.56 103.3M
2025-07-08 379.86 381.15 379.71 380.86 144.1M
2025-07-07 380.95 381.37 379.35 379.82 166.9M
2025-07-04 379.48 381.62 379.28 381.16 45.5M
2025-07-03 379.05 380.55 378.56 379.64 71.4M
2025-07-02 379.42 379.66 377.30 378.96 109.6M
2025-06-30 375.77 378.66 374.87 378.37 126.7M
2025-06-27 375.45 377.82 375.01 376.38 156.6M
2025-06-26 374.57 375.29 374.37 375.26 117.3M
2025-06-25 375.53 375.53 373.50 374.14 114.8M
2025-06-24 375.09 376.96 374.90 375.65 126.8M
2025-06-23 373.85 375.75 373.85 375.01 150.3M
2025-06-20 375.26 375.26 373.32 373.96 212.5M
2025-06-19 373.12 373.78 372.91 373.68 32.1M
2025-06-18 373.29 374.38 373.09 373.30 101.2M
2025-06-17 374.23 374.27 372.29 373.23 125.0M
2025-06-16 374.65 376.23 374.25 374.45 161.2M
2025-06-13 375.62 375.95 373.86 374.07 151.3M
2025-06-12 373.36 376.00 373.12 376.00 106.7M
2025-06-11 374.17 374.41 373.24 373.36 122.7M
2025-06-10 372.96 373.99 372.96 373.44 128.3M
2025-06-09 373.06 373.95 372.25 372.72 133.6M
2025-06-06 374.22 374.22 371.85 373.00 111.7M
2025-06-05 373.76 373.91 372.45 373.19 108.8M
2025-06-04 374.24 374.29 372.65 373.33 93.1M
2025-06-03 373.46 374.41 372.81 374.23 124.3M
2025-06-02 372.60 373.66 371.76 373.06 126.9M
2025-05-30 371.96 373.46 371.96 372.67 170.8M
2025-05-29 372.82 373.77 372.07 372.71 109.4M
2025-05-28 372.49 372.73 371.52 372.23 119.5M
2025-05-27 370.19 373.20 370.19 372.25 146.8M
2025-05-26 367.30 369.26 367.30 368.30 49.8M
2025-05-23 364.82 366.75 364.82 366.38 87.2M
2025-05-22 366.43 367.40 365.14 366.24 125.2M
2025-05-21 368.69 368.74 365.83 366.61 115.0M
2025-05-20 367.77 370.56 367.77 369.27 129.2M
2025-05-16 365.98 368.05 365.56 367.68 106.6M
2025-05-15 362.72 366.91 362.72 366.30 131.9M
2025-05-14 363.46 363.63 361.97 363.09 101.1M
2025-05-13 364.28 364.81 363.28 363.62 116.6M
2025-05-12 365.75 365.75 362.76 363.42 139.0M
2025-05-09 363.10 364.05 361.54 361.95 123.3M
2025-05-08 360.96 363.31 360.68 362.13 133.0M
2025-05-07 357.65 360.32 357.65 359.77 115.9M
2025-05-06 356.20 358.26 355.95 357.06 119.0M
2025-05-05 358.26 358.26 355.19 356.61 100.6M
2025-05-02 358.49 358.52 356.69 358.19 85.9M
2025-05-01 357.32 359.33 356.22 356.53 89.0M
2025-04-30 354.63 357.52 352.51 357.52 122.0M
2025-04-29 354.24 356.77 354.24 356.02 105.1M
2025-04-28 353.63 355.19 353.50 354.90 115.6M
2025-04-25 352.49 353.55 351.99 353.47 115.7M
2025-04-24 351.64 353.97 351.64 353.48 100.0M
2025-04-23 352.85 353.10 350.55 351.52 90.8M
2025-04-22 348.83 351.28 348.83 349.68 125.1M
2025-04-21 346.78 347.21 343.87 346.54 96.0M
2025-04-17 345.95 348.90 345.95 347.75 117.3M
2025-04-16 344.23 346.95 343.77 345.11 114.1M
2025-04-15 341.94 344.78 341.91 344.23 117.6M
2025-04-14 339.68 342.95 338.90 341.92 129.5M
2025-04-11 330.43 337.29 330.38 335.95 130.2M
2025-04-10 337.93 337.93 326.81 330.56 141.3M
2025-04-09 326.17 341.61 324.30 340.43 168.1M
2025-04-08 340.60 340.60 326.96 329.45 188.8M
2025-04-07 336.28 342.25 328.23 334.83 222.8M
2025-04-04 351.77 351.77 341.76 342.33 211.7M
2025-04-03 354.30 358.63 354.27 354.95 157.4M
2025-04-02 357.88 360.66 357.19 360.66 110.2M
2025-04-01 357.01 359.85 355.88 359.08 108.1M
2025-03-31 353.66 358.92 353.66 357.76 136.5M
2025-03-28 358.47 358.47 355.80 356.25 148.3M
2025-03-27 357.93 360.01 357.54 358.65 106.3M
2025-03-26 359.48 360.94 357.83 358.32 107.9M
2025-03-25 359.62 360.58 359.07 359.22 132.5M
2025-03-24 357.52 360.34 357.51 359.06 176.0M
2025-03-21 356.12 356.82 353.47 356.45 230.0M
2025-03-20 355.97 357.70 355.60 357.23 97.0M
2025-03-19 354.67 357.46 354.67 357.05 102.2M
2025-03-18 354.90 355.22 352.69 354.66 118.4M
2025-03-17 352.25 355.25 352.25 354.78 172.0M
2025-03-14 350.62 353.26 350.14 352.38 118.7M
2025-03-13 352.19 354.24 349.73 350.25 157.0M
2025-03-12 352.36 353.99 350.74 352.72 162.9M
2025-03-11 353.93 354.90 349.82 351.63 168.6M
2025-03-10 354.81 356.83 353.31 354.56 207.9M
2025-03-07 353.48 357.98 353.25 356.88 138.5M
2025-03-06 354.72 355.67 352.58 353.68 167.9M
2025-03-05 353.48 357.21 353.42 356.89 151.5M
2025-03-04 353.41 355.68 349.20 353.75 159.8M
2025-03-03 358.20 360.51 355.15 356.33 155.9M
2025-02-28 357.30 357.93 355.74 357.92 203.0M
2025-02-27 359.74 360.35 357.20 357.22 121.5M
2025-02-26 359.68 361.29 358.62 359.79 89.8M
2025-02-25 357.42 360.07 357.00 359.37 133.7M
2025-02-24 355.90 358.68 355.90 356.95 118.4M
2025-02-21 357.65 357.80 354.77 355.65 109.9M
2025-02-20 358.11 358.18 355.99 357.39 118.0M
2025-02-19 357.07 358.31 355.54 358.14 109.1M
2025-02-18 356.86 358.30 356.14 357.71 137.0M
2025-02-14 358.55 359.76 356.58 356.84 108.2M
2025-02-13 359.21 360.52 357.94 358.25 89.5M
2025-02-12 357.21 358.54 357.07 358.07 90.6M
2025-02-11 357.72 358.82 357.01 358.46 99.9M
2025-02-10 357.17 359.09 356.94 358.37 127.7M
2025-02-07 358.52 358.52 355.07 356.02 106.6M
2025-02-06 360.37 360.73 357.06 358.11 111.8M
2025-02-05 355.94 359.24 355.15 359.23 120.4M
2025-02-04 354.39 356.92 354.17 355.52 111.3M
2025-02-03 347.21 354.20 345.85 353.55 169.8M
2025-01-31 362.23 362.55 357.89 358.42 115.7M
2025-01-30 361.09 364.03 361.09 362.59 105.8M
2025-01-29 359.74 362.13 358.47 359.54 73.6M
2025-01-28 361.58 362.04 359.30 360.41 91.6M
2025-01-27 362.80 363.14 360.41 361.22 102.0M
2025-01-24 363.33 364.76 362.80 364.23 89.8M
2025-01-23 360.54 363.59 360.54 363.32 85.7M
2025-01-22 360.81 361.06 359.65 360.50 98.5M
2025-01-21 359.21 361.20 359.17 360.53 109.2M
2025-01-20 358.00 360.13 358.00 359.84 41.3M
2025-01-17 357.30 358.69 357.30 358.33 103.5M
2025-01-16 355.31 356.77 354.03 356.56 103.6M
2025-01-15 355.45 356.51 354.64 355.16 96.7M
2025-01-14 354.11 354.64 351.82 352.77 101.8M
2025-01-13 354.23 354.98 353.09 353.56 115.8M
2025-01-10 359.03 359.03 355.03 356.37 147.3M
2025-01-09 359.95 360.31 359.15 360.04 51.6M
2025-01-08 361.10 361.19 358.79 360.14 131.0M
2025-01-07 362.90 364.11 360.97 361.54 113.9M
2025-01-06 365.06 365.47 361.40 361.81 122.8M
2025-01-03 362.49 364.84 362.49 363.92 91.6M
2025-01-02 362.52 363.61 360.43 362.04 109.5M