S

GSPTTHC
🏛️ Kanada →
21.05
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
2023-12-29 23.86 24.19 23.52 23.72 2.3M
2023-12-28 23.28 24.03 23.17 23.88 3.1M
2023-12-27 22.93 23.61 22.93 23.29 2.7M
2023-12-22 22.39 23.11 22.29 22.85 3.6M
2023-12-21 22.13 22.41 22.05 22.41 1.8M
2023-12-20 22.55 23.09 22.03 22.10 3.0M
2023-12-19 22.30 22.63 22.30 22.59 1.7M
2023-12-18 22.33 22.36 22.11 22.29 2.0M
2023-12-15 22.38 22.60 22.08 22.34 2.9M
2023-12-14 22.11 22.78 22.11 22.37 3.8M
2023-12-13 21.18 22.07 20.94 22.07 2.5M
2023-12-12 21.24 21.26 21.05 21.17 1.5M
2023-12-11 21.59 21.63 21.25 21.25 1.6M
2023-12-08 21.43 21.69 21.34 21.59 1.7M
2023-12-07 21.53 21.58 21.25 21.43 2.0M
2023-12-06 21.49 21.81 21.48 21.53 1.7M
2023-12-05 22.10 22.34 21.48 21.48 2.5M
2023-12-04 21.72 22.35 21.68 22.16 2.3M
2023-12-01 21.00 21.75 20.99 21.75 2.2M
2023-11-30 21.03 21.12 20.89 21.03 1.7M
2023-11-29 20.95 21.39 20.93 21.03 1.6M
2023-11-28 20.99 20.99 20.74 20.88 0.9M
2023-11-27 21.01 21.14 20.81 21.02 1.0M
2023-11-24 20.97 21.12 20.96 21.01 0.5M
2023-11-23 20.95 21.05 20.91 20.96 0.4M
2023-11-22 21.00 21.12 20.88 21.01 0.9M
2023-11-21 21.34 21.37 20.92 20.98 1.5M
2023-11-20 21.22 21.49 21.13 21.34 1.6M
2023-11-17 20.69 21.25 20.69 21.20 1.8M
2023-11-16 21.13 21.13 20.67 20.68 1.3M
2023-11-15 20.81 21.57 20.81 21.15 2.0M
2023-11-14 20.33 20.82 20.33 20.79 1.8M
2023-11-13 20.37 20.43 20.10 20.19 1.1M
2023-11-10 20.33 20.49 20.04 20.43 1.7M
2023-11-09 20.90 20.99 20.25 20.30 1.7M
2023-11-08 21.08 21.34 20.82 20.88 1.6M
2023-11-07 21.32 21.34 21.02 21.07 1.5M
2023-11-06 21.83 21.96 21.29 21.38 1.9M
2023-11-03 21.22 22.05 21.22 21.82 2.3M
2023-11-02 20.76 21.41 20.73 21.24 2.4M
2023-11-01 20.30 20.87 20.25 20.58 2.4M
2023-10-31 19.99 20.39 19.92 20.32 2.4M
2023-10-30 19.94 20.25 19.84 20.01 1.3M
2023-10-27 20.19 20.34 19.89 19.92 1.5M
2023-10-26 20.38 20.50 20.12 20.20 1.6M
2023-10-25 21.07 21.07 20.33 20.40 1.8M
2023-10-24 20.66 21.20 20.66 21.09 1.8M
2023-10-23 21.01 21.06 20.50 20.62 1.7M
2023-10-20 21.26 21.33 21.04 21.04 1.4M
2023-10-19 21.73 21.89 21.28 21.28 1.6M
2023-10-18 22.10 22.10 21.71 21.74 1.4M
2023-10-17 21.73 22.13 21.67 22.13 1.5M
2023-10-16 21.26 21.93 21.26 21.76 2.2M
2023-10-13 21.28 21.40 21.20 21.28 1.2M
2023-10-12 21.61 21.62 21.29 21.34 1.7M
2023-10-11 21.94 22.07 21.48 21.65 2.0M
2023-10-10 21.71 22.04 21.58 21.94 1.8M
2023-10-06 22.22 22.22 21.68 21.98 2.7M
2023-10-05 22.19 22.31 21.96 22.29 2.4M
2023-10-04 21.99 22.23 21.74 22.23 3.2M
2023-10-03 22.19 22.19 21.82 21.99 1.9M
2023-10-02 22.85 22.92 22.13 22.22 2.6M
2023-09-29 22.69 22.98 22.69 22.81 2.6M
2023-09-28 22.77 22.79 22.47 22.70 1.7M
2023-09-27 22.85 23.16 22.47 22.78 4.1M
2023-09-26 23.34 23.59 22.80 22.82 2.7M
2023-09-25 23.04 23.51 22.97 23.40 2.3M
2023-09-22 23.19 23.32 22.95 23.09 1.8M
2023-09-21 23.38 23.38 23.02 23.19 2.2M
2023-09-20 22.86 23.72 22.86 23.44 3.2M
2023-09-19 23.34 23.37 22.78 22.86 3.4M
2023-09-18 24.45 24.45 23.56 23.58 5.3M
2023-09-15 24.64 25.13 24.45 24.54 6.5M
2023-09-14 24.32 24.74 24.27 24.62 3.3M
2023-09-13 24.18 24.40 23.91 24.29 3.7M
2023-09-12 25.12 25.12 24.20 24.20 6.1M
2023-09-11 24.72 25.44 24.72 25.15 6.8M
2023-09-08 24.61 25.04 24.51 24.71 3.8M
2023-09-07 24.54 24.75 24.17 24.61 3.4M
2023-09-06 25.07 25.42 24.19 24.57 4.7M
2023-09-05 24.98 25.83 24.87 25.09 6.2M
2023-09-01 24.57 25.12 24.52 24.97 5.2M
2023-08-31 24.00 25.08 23.99 24.52 7.7M
2023-08-30 23.39 24.63 23.20 23.98 5.2M
2023-08-29 23.28 23.61 23.14 23.41 1.9M
2023-08-28 23.16 23.33 23.05 23.24 1.4M
2023-08-25 22.75 23.18 22.75 23.15 2.0M
2023-08-24 23.41 23.41 22.75 22.75 2.6M
2023-08-23 23.31 23.50 23.28 23.41 1.3M
2023-08-22 23.47 23.65 23.20 23.30 1.6M
2023-08-21 24.01 24.09 23.41 23.47 2.4M
2023-08-18 23.76 24.28 23.54 24.02 2.8M
2023-08-17 23.92 24.19 23.71 23.81 2.6M
2023-08-16 23.50 24.24 23.25 23.97 3.0M
2023-08-15 23.91 23.91 23.39 23.54 2.1M
2023-08-14 23.55 24.02 23.24 23.94 2.3M
2023-08-11 23.14 23.84 23.14 23.60 2.6M
2023-08-10 23.99 23.99 23.13 23.24 3.3M
2023-08-09 24.53 24.53 23.71 23.97 4.9M
2023-08-08 22.80 24.69 22.80 24.59 7.8M
2023-08-04 23.35 23.40 22.83 22.92 3.4M
2023-08-03 23.49 23.78 23.01 23.31 2.5M
2023-08-02 23.21 23.71 22.86 23.25 3.8M
2023-08-01 23.81 23.81 23.07 23.35 3.2M
2023-07-31 23.18 23.90 23.13 23.83 4.3M
2023-07-28 22.56 23.36 22.56 23.18 3.9M
2023-07-27 22.22 23.22 22.22 22.50 5.0M
2023-07-26 21.31 22.69 21.31 22.17 5.2M
2023-07-25 21.37 21.41 21.14 21.31 1.5M
2023-07-24 21.28 21.43 21.17 21.36 1.0M
2023-07-21 21.14 21.35 20.93 21.33 1.6M
2023-07-20 21.22 21.39 20.92 21.02 1.7M
2023-07-19 21.07 21.46 21.07 21.24 2.4M
2023-07-18 21.19 21.28 20.87 21.06 1.8M
2023-07-17 20.45 21.19 20.37 21.19 2.2M
2023-07-14 20.55 20.55 20.07 20.45 2.3M
2023-07-13 20.38 20.60 20.30 20.52 1.9M
2023-07-12 20.47 20.71 20.28 20.36 1.8M
2023-07-11 20.36 20.76 20.32 20.43 2.1M
2023-07-10 19.89 20.48 19.86 20.34 2.2M
2023-07-07 19.20 20.01 19.18 19.84 2.4M
2023-07-06 19.54 19.67 19.00 19.20 2.8M
2023-07-05 19.97 19.97 19.54 19.60 2.0M
2023-07-04 19.79 20.14 19.79 20.05 1.6M
2023-06-30 19.60 19.83 19.45 19.62 2.0M
2023-06-29 19.30 19.60 19.08 19.50 1.6M
2023-06-28 19.02 19.30 18.95 19.28 2.6M
2023-06-27 18.72 19.05 18.71 18.95 1.6M
2023-06-26 18.56 18.81 18.56 18.70 1.6M
2023-06-23 18.79 18.79 18.55 18.57 2.0M
2023-06-22 18.82 18.91 18.69 18.86 1.3M
2023-06-21 18.91 18.95 18.67 18.88 1.7M
2023-06-20 18.98 19.03 18.85 18.91 2.1M
2023-06-19 18.93 19.06 18.89 19.02 0.5M
2023-06-16 18.97 19.11 18.93 19.02 11.6M
2023-06-15 19.04 19.04 18.77 19.03 2.7M
2023-06-14 19.27 19.27 18.94 19.05 2.7M
2023-06-13 19.19 19.42 19.15 19.24 3.0M
2023-06-12 18.93 19.21 18.86 19.15 5.1M
2023-06-09 19.07 19.07 18.78 18.93 3.2M
2023-06-08 19.33 19.33 18.98 19.10 4.2M
2023-06-07 19.57 19.81 19.31 19.34 4.5M
2023-06-06 19.81 19.81 19.14 19.53 6.5M
2023-06-05 20.08 20.08 19.79 19.88 2.9M
2023-06-02 20.06 20.28 19.98 20.13 2.6M
2023-06-01 20.01 20.20 19.78 19.98 2.6M
2023-05-31 20.22 20.28 19.84 19.99 4.4M
2023-05-30 20.49 20.57 20.23 20.25 2.6M
2023-05-29 20.51 20.62 20.44 20.52 1.3M
2023-05-26 21.38 21.38 20.35 20.40 5.0M
2023-05-25 21.71 21.71 21.34 21.37 4.4M
2023-05-24 21.75 21.81 21.37 21.64 2.0M
2023-05-23 21.94 22.37 21.74 21.74 3.8M
2023-05-19 21.96 22.21 21.67 21.70 3.4M
2023-05-18 21.09 21.89 21.09 21.88 3.6M
2023-05-17 20.10 21.68 19.97 21.06 5.7M
2023-05-16 20.27 20.27 20.03 20.07 2.0M
2023-05-15 20.37 20.53 20.17 20.39 4.0M
2023-05-12 20.22 20.69 20.19 20.35 4.3M
2023-05-11 20.97 21.07 20.19 20.21 4.7M
2023-05-10 20.91 20.99 20.77 20.96 3.2M
2023-05-09 20.94 21.13 20.78 20.86 3.0M
2023-05-08 20.93 21.03 20.67 21.00 2.9M
2023-05-05 20.35 21.00 20.29 20.89 6.4M
2023-05-04 20.97 20.97 20.10 20.28 5.9M
2023-05-03 20.77 21.36 20.76 21.05 4.5M
2023-05-02 20.83 20.97 20.63 20.74 3.0M
2023-05-01 20.96 21.11 20.79 20.89 3.0M
2023-04-28 20.90 21.14 20.90 20.93 4.1M
2023-04-27 20.59 21.11 20.59 20.91 4.7M
2023-04-26 20.68 20.77 20.46 20.51 2.5M
2023-04-25 21.01 21.09 20.68 20.69 1.9M
2023-04-24 21.13 21.20 20.90 21.07 2.2M
2023-04-21 21.22 21.35 21.06 21.13 1.7M
2023-04-20 21.06 21.38 21.06 21.20 3.3M
2023-04-19 21.04 21.14 20.91 21.11 1.8M
2023-04-18 18.99 21.32 18.98 21.10 3.1M
2023-04-17 18.44 18.97 18.35 18.94 3.5M
2023-04-14 18.68 18.90 18.39 18.41 3.9M
2023-04-13 18.67 18.98 18.61 18.68 2.7M
2023-04-12 18.98 19.23 18.64 18.64 3.0M
2023-04-11 19.31 19.31 18.75 18.94 4.6M
2023-04-10 18.80 19.37 18.70 19.30 4.1M
2023-04-06 18.40 18.93 18.33 18.80 3.9M
2023-04-05 18.81 18.81 18.29 18.35 3.9M
2023-04-04 19.11 19.18 18.73 18.82 2.4M
2023-04-03 19.56 19.56 18.97 19.13 3.2M
2023-03-31 19.36 19.63 19.36 19.57 2.7M
2023-03-30 19.52 19.61 19.21 19.36 2.1M
2023-03-29 19.18 19.49 19.18 19.48 3.1M
2023-03-28 19.49 19.50 19.06 19.11 2.9M
2023-03-27 19.64 19.71 19.44 19.51 2.5M
2023-03-24 19.49 19.63 19.29 19.58 2.5M
2023-03-23 19.78 20.00 19.35 19.52 3.7M
2023-03-22 20.23 20.33 19.72 19.72 3.2M
2023-03-21 19.43 20.38 19.43 20.19 4.5M
2023-03-20 19.85 19.85 19.27 19.35 3.6M
2023-03-17 20.09 20.09 19.70 19.86 12.1M
2023-03-16 19.53 20.36 19.23 20.12 4.7M
2023-03-15 19.85 19.85 19.38 19.56 4.2M
2023-03-14 20.06 20.32 19.78 19.95 3.2M
2023-03-13 20.17 20.25 19.74 19.92 4.4M
2023-03-10 20.78 20.78 20.04 20.19 4.8M
2023-03-09 21.23 21.27 20.74 20.78 4.3M
2023-03-08 21.37 21.43 21.14 21.21 3.1M
2023-03-07 21.37 21.63 21.23 21.43 2.6M
2023-03-06 21.74 21.81 21.34 21.38 3.5M
2023-03-03 21.46 21.93 21.46 21.73 2.8M
2023-03-02 21.48 21.63 21.19 21.39 2.9M
2023-03-01 22.07 22.07 21.52 21.53 3.5M
2023-02-28 21.87 22.08 21.55 22.05 4.5M
2023-02-27 22.30 22.30 21.77 21.82 3.3M
2023-02-24 22.63 22.63 22.15 22.29 2.9M
2023-02-23 21.94 22.84 21.94 22.67 3.6M
2023-02-22 21.87 22.17 21.65 21.73 3.5M
2023-02-21 22.93 22.94 21.82 21.85 3.8M
2023-02-17 22.44 23.03 22.38 22.92 4.0M
2023-02-16 22.38 22.74 22.23 22.51 5.3M
2023-02-15 21.46 22.60 21.42 22.51 6.7M
2023-02-14 20.70 21.15 20.60 21.12 4.3M
2023-02-13 20.57 20.83 20.43 20.76 3.8M
2023-02-10 20.64 20.79 20.30 20.55 5.7M
2023-02-09 21.46 21.49 20.56 20.76 9.3M
2023-02-08 21.90 21.91 21.48 21.53 3.7M
2023-02-07 22.10 22.10 21.57 21.96 5.6M
2023-02-06 22.30 22.39 21.98 22.02 3.6M
2023-02-03 22.42 22.82 22.30 22.43 7.2M
2023-02-02 22.76 23.22 22.48 22.68 8.1M
2023-02-01 22.12 22.60 21.84 22.47 7.3M
2023-01-31 22.18 22.41 22.02 22.22 6.5M
2023-01-30 22.70 22.70 22.03 22.09 4.6M
2023-01-27 22.49 23.03 22.37 22.75 7.2M
2023-01-26 22.62 22.80 22.32 22.54 4.8M
2023-01-25 22.29 22.45 22.10 22.44 3.8M
2023-01-24 22.21 22.56 22.17 22.44 4.9M
2023-01-23 22.03 22.62 22.03 22.39 6.6M
2023-01-20 21.48 21.92 21.34 21.88 5.1M
2023-01-19 21.57 21.67 21.22 21.35 4.3M
2023-01-18 22.16 22.35 21.72 21.72 6.4M
2023-01-17 21.65 22.08 21.44 22.01 4.9M
2023-01-16 21.41 21.88 21.41 21.74 2.4M
2023-01-13 21.25 21.67 21.19 21.43 4.9M
2023-01-12 20.84 21.52 20.51 21.51 5.7M
2023-01-11 20.50 20.89 20.36 20.76 6.0M
2023-01-10 20.33 20.68 20.28 20.41 4.0M
2023-01-09 20.79 20.79 20.17 20.25 5.9M
2023-01-06 20.70 20.85 20.37 20.73 4.5M
2023-01-05 20.31 20.68 20.14 20.62 4.4M
2023-01-04 19.78 20.55 19.63 20.53 5.5M
2023-01-03 19.64 20.20 19.46 19.72 4.7M