S

GTSX151040
🏛️ Kanada →
6,803.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 2,954.03 2,954.03 2,954.03 2,954.03 0.0M
2022-12-29 2,982.08 2,982.08 2,982.08 2,982.08 0.0M
2022-12-28 2,986.43 2,986.43 2,986.43 2,986.43 0.0M
2022-12-23 2,994.52 2,994.52 2,994.52 2,994.52 0.0M
2022-12-22 2,974.31 2,974.31 2,974.31 2,974.31 0.0M
2022-12-21 3,004.56 3,004.56 3,004.56 3,004.56 0.0M
2022-12-20 2,956.63 2,956.63 2,956.63 2,956.63 0.0M
2022-12-19 2,886.36 2,886.36 2,886.36 2,886.36 0.0M
2022-12-16 2,944.10 2,944.10 2,944.10 2,944.10 0.0M
2022-12-15 2,924.23 2,924.23 2,924.23 2,924.23 0.0M
2022-12-14 3,044.52 3,044.52 3,044.52 3,044.52 0.0M
2022-12-13 3,050.88 3,050.88 3,050.88 3,050.88 0.0M
2022-12-12 2,989.44 2,989.44 2,989.44 2,989.44 0.0M
2022-12-09 2,995.23 2,995.23 2,995.23 2,995.23 0.0M
2022-12-08 3,013.90 3,013.90 3,013.90 3,013.90 0.0M
2022-12-07 3,014.20 3,014.20 3,014.20 3,014.20 0.0M
2022-12-06 2,974.29 2,974.29 2,974.29 2,974.29 0.0M
2022-12-05 2,980.60 2,980.60 2,980.60 2,980.60 0.0M
2022-12-02 3,038.06 3,038.06 3,038.06 3,038.06 0.0M
2022-12-01 3,042.82 3,042.82 3,042.82 3,042.82 0.0M
2022-11-30 2,958.12 2,958.12 2,958.12 2,958.12 0.0M
2022-11-29 2,897.67 2,897.67 2,897.67 2,897.67 0.0M
2022-11-28 2,803.90 2,803.90 2,803.90 2,803.90 0.0M
2022-11-25 2,878.71 2,878.71 2,878.71 2,878.71 0.0M
2022-11-24 2,916.55 2,916.55 2,916.55 2,916.55 0.0M
2022-11-23 2,899.34 2,899.34 2,899.34 2,899.34 0.0M
2022-11-22 2,865.95 2,865.95 2,865.95 2,865.95 0.0M
2022-11-21 2,769.02 2,769.02 2,769.02 2,769.02 0.0M
2022-11-18 2,774.80 2,774.80 2,774.80 2,774.80 0.0M
2022-11-17 2,744.13 2,744.13 2,744.13 2,744.13 0.0M
2022-11-16 2,794.65 2,794.65 2,794.65 2,794.65 0.0M
2022-11-15 2,831.49 2,831.49 2,831.49 2,831.49 0.0M
2022-11-14 2,859.51 2,859.51 2,859.51 2,859.51 0.0M
2022-11-11 2,880.13 2,880.13 2,880.13 2,880.13 0.0M
2022-11-10 2,851.77 2,851.77 2,851.77 2,851.77 0.0M
2022-11-09 2,701.50 2,701.50 2,701.50 2,701.50 0.0M
2022-11-08 2,767.63 2,767.63 2,767.63 2,767.63 0.0M
2022-11-07 2,636.47 2,636.47 2,636.47 2,636.47 0.0M
2022-11-04 2,636.86 2,636.86 2,636.86 2,636.86 0.0M
2022-11-03 2,451.26 2,451.26 2,451.26 2,451.26 0.0M
2022-11-02 2,497.58 2,497.58 2,497.58 2,497.58 0.0M
2022-11-01 2,622.50 2,622.50 2,622.50 2,622.50 0.0M
2022-10-31 2,551.26 2,551.26 2,551.26 2,551.26 0.0M
2022-10-28 2,594.42 2,594.42 2,594.42 2,594.42 0.0M
2022-10-27 2,627.06 2,627.06 2,627.06 2,627.06 0.0M
2022-10-26 2,663.98 2,663.98 2,663.98 2,663.98 0.0M
2022-10-25 2,588.32 2,588.32 2,588.32 2,588.32 0.0M
2022-10-24 2,568.32 2,568.32 2,568.32 2,568.32 0.0M
2022-10-21 2,603.15 2,603.15 2,603.15 2,603.15 0.0M
2022-10-20 2,495.44 2,495.44 2,495.44 2,495.44 0.0M
2022-10-19 2,472.73 2,472.73 2,472.73 2,472.73 0.0M
2022-10-18 2,515.64 2,515.64 2,515.64 2,515.64 0.0M
2022-10-17 2,511.87 2,511.87 2,511.87 2,511.87 0.0M
2022-10-14 2,478.22 2,478.22 2,478.22 2,478.22 0.0M
2022-10-13 2,555.62 2,555.62 2,555.62 2,555.62 0.0M
2022-10-12 2,571.74 2,571.74 2,571.74 2,571.74 0.0M
2022-10-11 2,539.08 2,539.08 2,539.08 2,539.08 0.0M
2022-10-07 2,582.83 2,582.83 2,582.83 2,582.83 0.0M
2022-10-06 2,707.54 2,707.54 2,707.54 2,707.54 0.0M
2022-10-05 2,665.43 2,665.43 2,665.43 2,665.43 0.0M
2022-10-04 2,684.38 2,684.38 2,684.38 2,684.38 0.0M
2022-10-03 2,645.49 2,645.49 2,645.49 2,645.49 0.0M
2022-09-30 2,576.16 2,576.16 2,576.16 2,576.16 0.0M
2022-09-29 2,510.46 2,510.46 2,510.46 2,510.46 0.0M
2022-09-28 2,476.46 2,476.46 2,476.46 2,476.46 0.0M
2022-09-27 2,349.15 2,349.15 2,349.15 2,349.15 0.0M
2022-09-26 2,328.19 2,328.19 2,328.19 2,328.19 0.0M
2022-09-23 2,368.92 2,368.92 2,368.92 2,368.92 0.0M
2022-09-22 2,481.22 2,481.22 2,481.22 2,481.22 0.0M
2022-09-21 2,487.67 2,487.67 2,487.67 2,487.67 0.0M
2022-09-20 2,483.79 2,483.79 2,483.79 2,483.79 0.0M
2022-09-19 2,522.34 2,522.34 2,522.34 2,522.34 0.0M
2022-09-16 2,472.65 2,472.65 2,472.65 2,472.65 0.0M
2022-09-15 2,454.29 2,454.29 2,454.29 2,454.29 0.0M
2022-09-14 2,524.72 2,524.72 2,524.72 2,524.72 0.0M
2022-09-13 2,519.61 2,519.61 2,519.61 2,519.61 0.0M
2022-09-12 2,586.41 2,586.41 2,586.41 2,586.41 0.0M
2022-09-09 2,552.48 2,552.48 2,552.48 2,552.48 0.0M
2022-09-08 2,498.38 2,498.38 2,498.38 2,498.38 0.0M
2022-09-07 2,457.02 2,457.02 2,457.02 2,457.02 0.0M
2022-09-06 2,391.73 2,391.73 2,391.73 2,391.73 0.0M
2022-09-02 2,410.56 2,410.56 2,410.56 2,410.56 0.0M
2022-09-01 2,341.25 2,341.25 2,341.25 2,341.25 0.0M
2022-08-31 2,418.37 2,418.37 2,418.37 2,418.37 0.0M
2022-08-30 2,441.29 2,441.29 2,441.29 2,441.29 0.0M
2022-08-29 2,506.49 2,506.49 2,506.49 2,506.49 0.0M
2022-08-26 2,541.49 2,541.49 2,541.49 2,541.49 0.0M
2022-08-25 2,627.61 2,627.61 2,627.61 2,627.61 0.0M
2022-08-24 2,614.10 2,614.10 2,614.10 2,614.10 0.0M
2022-08-23 2,578.50 2,578.50 2,578.50 2,578.50 0.0M
2022-08-22 2,527.32 2,527.32 2,527.32 2,527.32 0.0M
2022-08-19 2,518.15 2,518.15 2,518.15 2,518.15 0.0M
2022-08-18 2,561.33 2,561.33 2,561.33 2,561.33 0.0M
2022-08-17 2,534.14 2,534.14 2,534.14 2,534.14 0.0M
2022-08-16 2,604.00 2,604.00 2,604.00 2,604.00 0.0M
2022-08-15 2,594.96 2,594.96 2,594.96 2,594.96 0.0M
2022-08-12 2,619.84 2,619.84 2,619.84 2,619.84 0.0M
2022-08-11 2,561.78 2,561.78 2,561.78 2,561.78 0.0M
2022-08-10 2,600.67 2,600.67 2,600.67 2,600.67 0.0M
2022-08-09 2,571.45 2,571.45 2,571.45 2,571.45 0.0M
2022-08-08 2,569.10 2,569.10 2,569.10 2,569.10 0.0M
2022-08-05 2,507.31 2,507.31 2,507.31 2,507.31 0.0M
2022-08-04 2,490.57 2,490.57 2,490.57 2,490.57 0.0M
2022-08-03 2,406.33 2,406.33 2,406.33 2,406.33 0.0M
2022-08-02 2,447.90 2,447.90 2,447.90 2,447.90 0.0M
2022-07-29 2,498.47 2,498.47 2,498.47 2,498.47 0.0M
2022-07-28 2,436.16 2,436.16 2,436.16 2,436.16 0.0M
2022-07-27 2,379.98 2,379.98 2,379.98 2,379.98 0.0M
2022-07-26 2,340.15 2,340.15 2,340.15 2,340.15 0.0M
2022-07-25 2,304.76 2,304.76 2,304.76 2,304.76 0.0M
2022-07-22 2,352.31 2,352.31 2,352.31 2,352.31 0.0M
2022-07-21 2,377.23 2,377.23 2,377.23 2,377.23 0.0M
2022-07-20 2,361.39 2,361.39 2,361.39 2,361.39 0.0M
2022-07-19 2,435.99 2,435.99 2,435.99 2,435.99 0.0M
2022-07-18 2,427.71 2,427.71 2,427.71 2,427.71 0.0M
2022-07-15 2,403.82 2,403.82 2,403.82 2,403.82 0.0M
2022-07-14 2,417.57 2,417.57 2,417.57 2,417.57 0.0M
2022-07-13 2,492.81 2,492.81 2,492.81 2,492.81 0.0M
2022-07-12 2,458.75 2,458.75 2,458.75 2,458.75 0.0M
2022-07-11 2,508.71 2,508.71 2,508.71 2,508.71 0.0M
2022-07-08 2,553.50 2,553.50 2,553.50 2,553.50 0.0M
2022-07-07 2,591.89 2,591.89 2,591.89 2,591.89 0.0M
2022-07-06 2,537.73 2,537.73 2,537.73 2,537.73 0.0M
2022-07-05 2,547.30 2,547.30 2,547.30 2,547.30 0.0M
2022-07-04 2,669.32 2,669.32 2,669.32 2,669.32 0.0M
2022-06-30 2,597.21 2,597.21 2,597.21 2,597.21 0.0M
2022-06-29 2,709.27 2,709.27 2,709.27 2,709.27 0.0M
2022-06-28 2,755.76 2,755.76 2,755.76 2,755.76 0.0M
2022-06-27 2,820.54 2,820.54 2,820.54 2,820.54 0.0M
2022-06-24 2,773.81 2,773.81 2,773.81 2,773.81 0.0M
2022-06-23 2,709.43 2,709.43 2,709.43 2,709.43 0.0M
2022-06-22 2,843.09 2,843.09 2,843.09 2,843.09 0.0M
2022-06-21 2,927.12 2,927.12 2,927.12 2,927.12 0.0M
2022-06-20 2,915.86 2,915.86 2,915.86 2,915.86 0.0M
2022-06-17 2,909.23 2,909.23 2,909.23 2,909.23 0.0M
2022-06-16 2,934.61 2,934.61 2,934.61 2,934.61 0.0M
2022-06-15 2,937.59 2,937.59 2,937.59 2,937.59 0.0M
2022-06-14 2,925.46 2,925.46 2,925.46 2,925.46 0.0M
2022-06-13 2,979.96 2,979.96 2,979.96 2,979.96 0.0M
2022-06-10 3,152.25 3,152.25 3,152.25 3,152.25 0.0M
2022-06-09 3,045.73 3,045.73 3,045.73 3,045.73 0.0M
2022-06-08 3,116.42 3,116.42 3,116.42 3,116.42 0.0M
2022-06-07 3,144.29 3,144.29 3,144.29 3,144.29 0.0M
2022-06-06 3,127.56 3,127.56 3,127.56 3,127.56 0.0M
2022-06-03 3,146.22 3,146.22 3,146.22 3,146.22 0.0M
2022-06-02 3,212.66 3,212.66 3,212.66 3,212.66 0.0M
2022-06-01 3,071.49 3,071.49 3,071.49 3,071.49 0.0M
2022-05-31 3,056.81 3,056.81 3,056.81 3,056.81 0.0M
2022-05-30 3,141.34 3,141.34 3,141.34 3,141.34 0.0M
2022-05-27 3,122.57 3,122.57 3,122.57 3,122.57 0.0M
2022-05-26 3,110.34 3,110.34 3,110.34 3,110.34 0.0M
2022-05-25 3,125.50 3,125.50 3,125.50 3,125.50 0.0M
2022-05-24 3,146.35 3,146.35 3,146.35 3,146.35 0.0M
2022-05-20 3,097.12 3,097.12 3,097.12 3,097.12 0.0M
2022-05-19 3,102.93 3,102.93 3,102.93 3,102.93 0.0M
2022-05-18 2,964.77 2,964.77 2,964.77 2,964.77 0.0M
2022-05-17 3,042.45 3,042.45 3,042.45 3,042.45 0.0M
2022-05-16 2,992.41 2,992.41 2,992.41 2,992.41 0.0M
2022-05-13 2,966.44 2,966.44 2,966.44 2,966.44 0.0M
2022-05-12 2,937.71 2,937.71 2,937.71 2,937.71 0.0M
2022-05-11 3,057.58 3,057.58 3,057.58 3,057.58 0.0M
2022-05-10 3,059.69 3,059.69 3,059.69 3,059.69 0.0M
2022-05-09 3,085.67 3,085.67 3,085.67 3,085.67 0.0M
2022-05-06 3,252.55 3,252.55 3,252.55 3,252.55 0.0M
2022-05-05 3,283.50 3,283.50 3,283.50 3,283.50 0.0M
2022-05-04 3,390.66 3,390.66 3,390.66 3,390.66 0.0M
2022-05-03 3,327.11 3,327.11 3,327.11 3,327.11 0.0M
2022-05-02 3,281.38 3,281.38 3,281.38 3,281.38 0.0M
2022-04-29 3,319.83 3,319.83 3,319.83 3,319.83 0.0M
2022-04-27 3,268.65 3,268.65 3,268.65 3,268.65 0.0M
2022-04-26 3,243.39 3,243.39 3,243.39 3,243.39 0.0M
2022-04-25 3,318.43 3,318.43 3,318.43 3,318.43 0.0M
2022-04-22 3,426.12 3,426.12 3,426.12 3,426.12 0.0M
2022-04-21 3,524.77 3,524.77 3,524.77 3,524.77 0.0M
2022-04-20 3,686.57 3,686.57 3,686.57 3,686.57 0.0M
2022-04-19 3,688.84 3,688.84 3,688.84 3,688.84 0.0M
2022-04-18 3,748.22 3,748.22 3,748.22 3,748.22 0.0M
2022-04-14 3,730.77 3,730.77 3,730.77 3,730.77 0.0M
2022-04-13 3,724.71 3,724.71 3,724.71 3,724.71 0.0M
2022-04-12 3,651.29 3,651.29 3,651.29 3,651.29 0.0M
2022-04-11 3,633.67 3,633.67 3,633.67 3,633.67 0.0M
2022-04-08 3,641.61 3,641.61 3,641.61 3,641.61 0.0M
2022-04-07 3,580.37 3,580.37 3,580.37 3,580.37 0.0M
2022-04-06 3,528.52 3,528.52 3,528.52 3,528.52 0.0M
2022-04-05 3,517.79 3,517.79 3,517.79 3,517.79 0.0M
2022-04-04 3,620.98 3,620.98 3,620.98 3,620.98 0.0M
2022-04-01 3,635.50 3,635.50 3,635.50 3,635.50 0.0M
2022-03-31 3,536.78 3,536.78 3,536.78 3,536.78 0.0M
2022-03-30 3,562.96 3,562.96 3,562.96 3,562.96 0.0M
2022-03-29 3,498.24 3,498.24 3,498.24 3,498.24 0.0M
2022-03-28 3,486.23 3,486.23 3,486.23 3,486.23 0.0M
2022-03-25 3,543.33 3,543.33 3,543.33 3,543.33 0.0M
2022-03-24 3,559.22 3,559.22 3,559.22 3,559.22 0.0M
2022-03-23 3,557.65 3,557.65 3,557.65 3,557.65 0.0M
2022-03-22 3,497.86 3,497.86 3,497.86 3,497.86 0.0M
2022-03-21 3,550.83 3,550.83 3,550.83 3,550.83 0.0M
2022-03-18 3,468.52 3,468.52 3,468.52 3,468.52 0.0M
2022-03-17 3,494.44 3,494.44 3,494.44 3,494.44 0.0M
2022-03-16 3,418.17 3,418.17 3,418.17 3,418.17 0.0M
2022-03-15 3,422.71 3,422.71 3,422.71 3,422.71 0.0M
2022-03-14 3,415.98 3,415.98 3,415.98 3,415.98 0.0M
2022-03-11 3,542.89 3,542.89 3,542.89 3,542.89 0.0M
2022-03-10 3,599.33 3,599.33 3,599.33 3,599.33 0.0M
2022-03-09 3,552.64 3,552.64 3,552.64 3,552.64 0.0M
2022-03-08 3,583.48 3,583.48 3,583.48 3,583.48 0.0M
2022-03-07 3,507.98 3,507.98 3,507.98 3,507.98 0.0M
2022-03-04 3,467.05 3,467.05 3,467.05 3,467.05 0.0M
2022-03-03 3,366.81 3,366.81 3,366.81 3,366.81 0.0M
2022-03-02 3,316.62 3,316.62 3,316.62 3,316.62 0.0M
2022-03-01 3,330.08 3,330.08 3,330.08 3,330.08 0.0M
2022-02-28 3,217.09 3,217.09 3,217.09 3,217.09 0.0M
2022-02-25 3,229.01 3,229.01 3,229.01 3,229.01 0.0M
2022-02-24 3,183.87 3,183.87 3,183.87 3,183.87 0.0M
2022-02-23 3,230.24 3,230.24 3,230.24 3,230.24 0.0M
2022-02-22 3,194.18 3,194.18 3,194.18 3,194.18 0.0M
2022-02-18 3,233.07 3,233.07 3,233.07 3,233.07 0.0M
2022-02-17 3,269.70 3,269.70 3,269.70 3,269.70 0.0M
2022-02-16 3,188.08 3,188.08 3,188.08 3,188.08 0.0M
2022-02-15 3,115.81 3,115.81 3,115.81 3,115.81 0.0M
2022-02-14 3,139.65 3,139.65 3,139.65 3,139.65 0.0M
2022-02-11 3,108.70 3,108.70 3,108.70 3,108.70 0.0M
2022-02-10 2,980.55 2,980.55 2,980.55 2,980.55 0.0M
2022-02-09 3,022.50 3,022.50 3,022.50 3,022.50 0.0M
2022-02-08 3,011.82 3,011.82 3,011.82 3,011.82 0.0M
2022-02-07 2,956.38 2,956.38 2,956.38 2,956.38 0.0M
2022-02-04 2,901.20 2,901.20 2,901.20 2,901.20 0.0M
2022-02-03 2,866.98 2,866.98 2,866.98 2,866.98 0.0M
2022-02-02 2,897.31 2,897.31 2,897.31 2,897.31 0.0M
2022-02-01 2,892.27 2,892.27 2,892.27 2,892.27 0.0M
2022-01-31 2,855.30 2,855.30 2,855.30 2,855.30 0.0M
2022-01-28 2,790.55 2,790.55 2,790.55 2,790.55 0.0M
2022-01-27 2,807.60 2,807.60 2,807.60 2,807.60 0.0M
2022-01-26 2,860.08 2,860.08 2,860.08 2,860.08 0.0M
2022-01-25 2,913.23 2,913.23 2,913.23 2,913.23 0.0M
2022-01-24 2,892.23 2,892.23 2,892.23 2,892.23 0.0M
2022-01-21 2,916.47 2,916.47 2,916.47 2,916.47 0.0M
2022-01-20 2,999.92 2,999.92 2,999.92 2,999.92 0.0M
2022-01-19 3,052.66 3,052.66 3,052.66 3,052.66 0.0M
2022-01-18 2,882.33 2,882.33 2,882.33 2,882.33 0.0M
2022-01-17 2,915.23 2,915.23 2,915.23 2,915.23 0.0M
2022-01-14 2,906.53 2,906.53 2,906.53 2,906.53 0.0M
2022-01-13 2,934.05 2,934.05 2,934.05 2,934.05 0.0M
2022-01-12 2,976.30 2,976.30 2,976.30 2,976.30 0.0M
2022-01-11 2,910.95 2,910.95 2,910.95 2,910.95 0.0M
2022-01-10 2,865.98 2,865.98 2,865.98 2,865.98 0.0M
2022-01-07 2,801.04 2,801.04 2,801.04 2,801.04 0.0M
2022-01-06 2,794.30 2,794.30 2,794.30 2,794.30 0.0M
2022-01-05 2,894.20 2,894.20 2,894.20 2,894.20 0.0M
2022-01-04 2,934.24 2,934.24 2,934.24 2,934.24 0.0M