S

GSPTTCS
🏛️ Kanada →
1,149.55
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 824.77 831.98 818.90 823.08 3.5M
2022-12-29 829.69 834.78 827.12 828.08 3.4M
2022-12-28 834.26 836.45 826.28 828.94 3.4M
2022-12-23 834.78 837.83 830.52 837.27 2.7M
2022-12-22 838.36 839.29 832.69 835.21 3.0M
2022-12-21 838.67 846.93 838.67 841.21 2.9M
2022-12-20 838.70 843.41 830.10 836.61 3.9M
2022-12-19 841.43 851.67 837.42 839.46 4.4M
2022-12-16 835.07 842.62 832.35 841.00 10.0M
2022-12-15 849.81 851.07 837.10 839.54 3.7M
2022-12-14 858.80 863.79 849.98 852.21 3.9M
2022-12-13 862.16 863.70 857.76 858.38 4.2M
2022-12-12 854.57 858.45 852.22 854.04 4.2M
2022-12-09 853.18 859.23 851.40 854.65 3.4M
2022-12-08 839.35 855.61 838.82 853.00 5.4M
2022-12-07 833.76 843.42 833.21 840.01 4.6M
2022-12-06 840.90 844.67 833.23 834.00 4.1M
2022-12-05 838.31 844.99 837.53 839.64 4.3M
2022-12-02 838.09 845.19 835.87 842.35 4.2M
2022-12-01 841.02 844.14 836.75 842.18 3.8M
2022-11-30 838.24 839.51 828.89 839.23 12.0M
2022-11-29 842.10 842.10 833.50 836.73 5.2M
2022-11-28 831.05 844.45 831.05 843.46 6.3M
2022-11-25 827.38 831.98 825.26 831.26 2.5M
2022-11-24 828.24 831.92 824.31 827.19 1.9M
2022-11-23 824.59 830.63 822.65 827.67 4.8M
2022-11-22 825.47 829.64 821.59 828.45 4.2M
2022-11-21 815.03 823.19 812.92 822.87 5.6M
2022-11-18 816.08 818.72 811.45 814.40 5.3M
2022-11-17 804.90 814.77 804.90 814.21 5.5M
2022-11-16 800.46 810.46 799.81 807.87 4.9M
2022-11-15 800.35 800.35 789.93 795.26 3.9M
2022-11-14 801.93 804.88 794.22 794.62 5.2M
2022-11-11 811.82 813.72 800.09 800.57 4.0M
2022-11-10 805.68 812.96 803.99 807.49 4.7M
2022-11-09 802.23 805.69 796.55 797.06 3.6M
2022-11-08 800.52 807.02 797.94 801.85 3.8M
2022-11-07 792.29 801.32 792.29 799.42 3.1M
2022-11-04 792.17 797.38 787.68 793.30 3.1M
2022-11-03 789.22 792.77 785.58 789.13 2.7M
2022-11-02 798.88 802.68 791.53 792.10 3.8M
2022-11-01 800.24 802.79 796.11 799.42 3.3M
2022-10-31 800.91 803.15 791.71 792.79 5.2M
2022-10-28 789.48 803.14 789.48 802.51 4.0M
2022-10-27 793.99 794.66 788.35 790.75 4.0M
2022-10-26 783.54 798.67 782.60 791.49 3.8M
2022-10-25 779.99 786.97 778.76 784.36 3.6M
2022-10-24 774.13 784.47 773.41 779.50 3.7M
2022-10-21 760.81 777.82 758.97 773.88 3.9M
2022-10-20 763.65 769.86 759.56 762.01 2.8M
2022-10-19 771.36 772.87 758.67 764.62 3.3M
2022-10-18 779.55 779.55 768.65 773.27 2.4M
2022-10-17 772.68 775.89 769.50 771.33 3.6M
2022-10-14 773.12 775.31 766.68 767.30 3.7M
2022-10-13 754.22 776.39 751.35 770.96 4.6M
2022-10-12 753.98 766.95 750.71 762.17 4.3M
2022-10-11 745.06 757.79 743.65 751.05 4.1M
2022-10-07 748.06 755.34 744.05 746.24 3.9M
2022-10-06 772.03 772.03 750.08 750.95 4.6M
2022-10-05 775.17 778.21 769.65 773.21 3.8M
2022-10-04 777.59 783.18 773.08 778.91 4.5M
2022-10-03 760.98 778.39 759.64 771.37 4.2M
2022-09-30 770.88 771.44 759.40 759.61 4.2M
2022-09-29 768.29 772.10 760.95 768.68 4.0M
2022-09-28 770.63 773.70 765.73 770.71 4.2M
2022-09-27 768.03 774.27 765.73 771.24 4.0M
2022-09-26 763.04 768.68 762.75 765.24 3.4M
2022-09-23 765.22 775.01 761.40 764.37 5.0M
2022-09-22 775.48 777.86 768.25 769.59 4.5M
2022-09-21 787.32 790.57 776.21 776.21 3.5M
2022-09-20 795.88 796.56 782.09 786.43 4.2M
2022-09-19 794.61 797.48 791.03 796.71 3.6M
2022-09-16 790.32 798.51 788.34 798.41 16.6M
2022-09-15 800.65 800.65 790.86 794.44 5.8M
2022-09-14 805.10 806.13 800.47 802.79 3.4M
2022-09-13 812.86 820.57 805.42 805.91 4.1M
2022-09-12 812.85 822.05 811.60 818.26 4.2M
2022-09-09 797.21 813.12 796.82 812.59 3.9M
2022-09-08 798.89 798.89 789.03 795.40 4.4M
2022-09-07 797.27 803.12 794.63 800.55 3.3M
2022-09-06 803.78 806.87 795.95 796.92 3.7M
2022-09-02 802.66 811.08 796.75 803.55 4.2M
2022-09-01 787.29 800.05 787.29 799.52 4.0M
2022-08-31 794.20 801.54 785.31 786.87 6.5M
2022-08-30 793.61 797.10 790.13 791.15 3.4M
2022-08-29 796.02 798.94 790.39 791.58 3.0M
2022-08-26 809.39 810.48 797.03 797.17 2.8M
2022-08-25 809.19 811.29 803.43 809.83 3.7M
2022-08-24 821.45 821.78 808.49 808.98 3.2M
2022-08-23 822.97 825.54 819.16 819.76 2.9M
2022-08-22 823.69 828.08 822.61 827.49 3.1M
2022-08-19 827.00 830.56 825.11 828.15 2.7M
2022-08-18 832.10 835.08 828.06 828.43 3.5M
2022-08-17 826.88 834.72 825.93 832.04 3.3M
2022-08-16 818.42 829.72 817.62 829.45 3.5M
2022-08-15 810.69 821.92 810.69 817.80 3.2M
2022-08-12 805.88 811.14 805.62 811.14 3.2M
2022-08-11 793.33 805.69 793.33 805.62 3.1M
2022-08-10 788.83 797.05 788.58 791.95 3.6M
2022-08-09 793.46 793.75 783.12 784.07 3.6M
2022-08-08 795.36 800.52 791.79 793.10 4.0M
2022-08-05 801.00 801.64 788.81 794.65 3.9M
2022-08-04 791.41 804.37 787.71 804.37 5.0M
2022-08-03 793.32 795.21 787.10 793.02 2.5M
2022-08-02 792.69 801.80 791.05 793.52 4.0M
2022-07-29 804.99 807.81 796.19 797.88 3.7M
2022-07-28 792.14 804.72 788.41 803.83 3.3M
2022-07-27 795.47 801.41 788.71 789.25 3.9M
2022-07-26 789.44 798.41 783.60 797.69 2.6M
2022-07-25 787.06 792.43 783.74 792.39 2.2M
2022-07-22 782.95 789.63 782.10 786.31 2.4M
2022-07-21 780.64 783.38 777.95 782.13 2.7M
2022-07-20 775.97 781.93 773.62 780.80 2.5M
2022-07-19 775.40 782.45 771.80 776.71 3.2M
2022-07-18 778.85 780.83 771.80 772.22 3.2M
2022-07-15 789.24 789.64 777.13 778.10 2.9M
2022-07-14 789.80 794.21 781.81 784.04 4.8M
2022-07-13 774.21 794.02 771.58 791.53 4.2M
2022-07-12 776.74 785.26 774.05 777.59 3.5M
2022-07-11 780.49 784.17 774.98 776.76 2.9M
2022-07-08 777.77 785.92 777.17 783.60 3.3M
2022-07-07 764.14 782.33 761.90 782.01 4.4M
2022-07-06 773.47 776.18 760.75 762.24 3.6M
2022-07-05 766.02 773.87 762.35 773.58 4.7M
2022-07-04 757.73 771.84 757.73 766.91 2.2M
2022-06-30 761.11 761.11 751.13 757.43 5.3M
2022-06-29 758.41 768.17 754.33 767.53 4.0M
2022-06-28 775.26 778.66 758.53 759.82 4.5M
2022-06-27 773.07 778.35 770.27 773.78 5.2M
2022-06-24 759.51 773.34 758.14 772.91 4.0M
2022-06-23 745.91 759.66 744.49 755.40 3.8M
2022-06-22 750.99 751.41 738.71 744.33 4.9M
2022-06-21 754.50 760.66 752.55 755.16 4.9M
2022-06-20 749.88 757.64 749.35 755.62 1.4M
2022-06-17 753.46 757.94 744.68 749.04 11.4M
2022-06-16 758.35 758.68 743.33 748.22 3.9M
2022-06-15 763.24 767.20 758.58 763.35 3.2M
2022-06-14 761.29 762.24 755.80 761.22 4.7M
2022-06-13 762.83 769.17 761.20 762.52 6.2M
2022-06-10 777.57 777.57 768.88 773.24 6.4M
2022-06-09 785.06 789.48 779.41 780.27 3.1M
2022-06-08 788.05 793.83 782.40 784.50 4.3M
2022-06-07 790.16 792.38 784.19 789.18 3.1M
2022-06-06 797.59 803.17 792.31 792.49 2.9M
2022-06-03 791.52 798.79 790.92 795.71 3.2M
2022-06-02 784.18 796.14 782.97 794.27 3.0M
2022-06-01 791.91 792.08 781.98 783.40 3.6M
2022-05-31 789.52 798.10 789.52 791.92 10.4M
2022-05-30 791.57 794.66 788.17 793.00 1.2M
2022-05-27 781.12 790.51 781.12 788.51 4.5M
2022-05-26 773.37 782.82 772.77 779.32 4.2M
2022-05-25 770.56 774.57 766.29 772.99 3.9M
2022-05-24 765.30 774.87 765.30 767.79 4.9M
2022-05-20 762.89 765.85 758.63 765.60 5.1M
2022-05-19 754.39 765.98 752.30 760.49 5.3M
2022-05-18 787.35 789.51 760.07 762.23 4.8M
2022-05-17 800.45 800.45 789.93 792.57 4.1M
2022-05-16 790.97 803.16 787.95 799.27 5.1M
2022-05-13 783.22 794.03 783.01 792.77 5.6M
2022-05-12 760.88 783.99 760.88 783.57 6.0M
2022-05-11 777.03 777.03 761.35 764.30 7.0M
2022-05-10 785.08 789.93 775.79 778.11 7.6M
2022-05-09 773.86 791.70 772.73 782.94 6.4M
2022-05-06 777.01 787.19 776.49 778.41 5.4M
2022-05-05 792.12 794.74 778.88 780.55 6.3M
2022-05-04 794.27 797.35 783.07 793.71 4.6M
2022-05-03 803.54 807.90 792.28 792.53 4.6M
2022-05-02 802.68 812.13 798.61 801.42 5.3M
2022-04-29 807.52 810.92 800.96 802.06 4.3M
2022-04-28 803.16 814.19 800.60 809.90 4.5M
2022-04-27 796.49 804.13 792.82 800.83 4.5M
2022-04-26 809.39 809.58 795.07 795.33 4.6M
2022-04-25 799.55 809.73 795.07 806.87 3.6M
2022-04-22 805.57 807.53 798.37 801.34 5.0M
2022-04-21 815.61 815.82 805.83 806.16 3.5M
2022-04-20 823.57 823.92 813.68 815.44 3.6M
2022-04-19 803.81 823.85 802.82 821.77 5.1M
2022-04-18 804.31 807.61 801.18 802.22 3.5M
2022-04-14 812.13 815.50 804.87 805.28 3.8M
2022-04-13 816.33 818.07 808.46 810.25 3.9M
2022-04-12 823.50 824.42 815.58 815.75 4.7M
2022-04-11 818.09 825.46 815.56 821.73 4.1M
2022-04-08 819.11 825.87 817.10 819.79 3.4M
2022-04-07 810.22 820.74 809.39 820.24 4.1M
2022-04-06 807.23 811.60 803.27 810.58 3.5M
2022-04-05 799.39 812.95 799.39 809.93 4.2M
2022-04-04 793.51 801.63 792.99 800.68 3.0M
2022-04-01 802.49 803.22 790.82 793.62 3.4M
2022-03-31 796.77 805.55 795.83 800.40 5.2M
2022-03-30 793.48 797.65 790.50 794.15 4.0M
2022-03-29 791.73 796.20 791.73 794.34 3.6M
2022-03-28 781.07 793.63 777.09 789.28 4.1M
2022-03-25 781.52 782.38 774.39 780.72 3.5M
2022-03-24 778.24 780.33 774.63 778.37 4.4M
2022-03-23 778.70 783.35 775.94 776.04 3.9M
2022-03-22 780.08 782.48 775.48 779.21 4.2M
2022-03-21 783.25 783.25 776.22 779.96 3.7M
2022-03-18 785.46 786.09 778.39 783.33 18.2M
2022-03-17 777.09 788.20 771.33 787.73 5.5M
2022-03-16 764.44 779.93 764.44 776.46 7.2M
2022-03-15 777.73 777.73 756.86 762.71 7.0M
2022-03-14 776.54 781.35 774.77 777.39 4.6M
2022-03-11 784.94 789.97 776.61 778.05 6.3M
2022-03-10 771.48 786.46 769.85 784.52 6.5M
2022-03-09 770.14 779.15 763.34 778.31 7.5M
2022-03-08 757.17 766.40 752.57 761.31 7.2M
2022-03-07 753.48 766.34 752.90 757.18 6.0M
2022-03-04 737.23 756.18 737.23 755.91 5.7M
2022-03-03 736.26 746.27 734.60 742.56 4.5M
2022-03-02 727.20 736.68 727.20 735.66 4.0M
2022-03-01 732.45 733.98 724.76 726.61 4.6M
2022-02-28 743.31 743.31 731.80 732.43 10.1M
2022-02-25 736.71 746.04 728.91 745.90 5.1M
2022-02-24 729.52 739.13 714.63 738.46 6.2M
2022-02-23 735.82 739.65 731.28 732.20 3.7M
2022-02-22 739.74 740.37 729.10 734.70 4.1M
2022-02-18 746.75 748.14 739.77 740.00 3.3M
2022-02-17 747.58 749.32 743.59 746.13 3.9M
2022-02-16 750.33 752.10 745.17 748.68 3.8M
2022-02-15 755.18 762.21 750.66 753.69 4.7M
2022-02-14 758.05 758.52 748.47 754.22 4.2M
2022-02-11 759.69 763.70 756.03 759.78 4.7M
2022-02-10 759.26 764.66 756.63 757.05 5.4M
2022-02-09 762.60 768.13 761.38 764.63 4.6M
2022-02-08 753.99 763.08 751.54 760.17 3.8M
2022-02-07 750.75 756.40 749.77 752.77 4.0M
2022-02-04 757.26 761.03 753.78 755.57 3.7M
2022-02-03 759.62 763.86 754.75 757.05 3.9M
2022-02-02 750.14 765.01 750.14 761.17 4.6M
2022-02-01 746.07 751.76 741.17 749.75 5.8M
2022-01-31 732.04 744.57 731.29 743.53 5.8M
2022-01-28 727.21 735.08 724.10 735.07 4.1M
2022-01-27 724.38 732.38 722.11 726.94 5.2M
2022-01-26 719.61 729.75 718.58 720.06 4.8M
2022-01-25 707.50 721.37 706.33 716.68 5.4M
2022-01-24 705.65 715.49 697.37 714.90 5.8M
2022-01-21 716.93 720.79 707.25 707.74 4.2M
2022-01-20 730.89 733.29 717.35 718.07 4.4M
2022-01-19 737.08 737.08 725.48 729.12 5.4M
2022-01-18 739.00 740.02 731.27 735.84 5.0M
2022-01-17 742.85 746.34 741.68 744.26 1.4M
2022-01-14 747.12 748.71 741.20 741.60 3.6M
2022-01-13 751.24 751.80 746.64 747.56 3.0M
2022-01-12 748.33 754.20 747.81 750.86 3.4M
2022-01-11 748.59 749.41 741.81 748.73 4.2M
2022-01-10 747.79 750.55 744.08 750.14 3.4M
2022-01-07 756.17 757.34 749.49 749.78 2.8M
2022-01-06 746.06 760.34 745.79 755.57 3.1M
2022-01-05 757.40 760.92 746.53 747.47 5.1M
2022-01-04 763.20 768.64 755.64 757.76 3.6M