S\u0026P/TSX 60

🏛️ canada →
1,756.40
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,177.70 1,179.10 1,166.20 1,169.90 0.0M
2022-12-29 1,165.40 1,179.90 1,163.70 1,178.60 0.0M
2022-12-28 1,175.60 1,181.30 1,163.90 1,165.50 0.0M
2022-12-23 1,166.40 1,178.90 1,165.80 1,178.50 0.0M
2022-12-22 1,185.50 1,186.60 1,158.70 1,169.30 0.0M
2022-12-21 1,172.00 1,184.90 1,169.30 1,182.60 0.0M
2022-12-20 1,162.90 1,172.50 1,152.60 1,167.40 0.0M
2022-12-19 1,171.10 1,179.10 1,158.30 1,161.20 0.0M
2022-12-16 1,182.60 1,187.70 1,168.50 1,173.10 0.0M
2022-12-15 1,201.10 1,201.10 1,177.50 1,182.30 0.0M
2022-12-14 1,207.40 1,212.90 1,199.10 1,200.10 0.0M
2022-12-13 1,211.30 1,238.00 1,205.30 1,208.90 0.1M
2022-12-12 1,205.80 1,211.70 1,204.00 1,211.50 0.2M
2022-12-09 1,209.10 1,216.70 1,205.40 1,207.90 0.1M
2022-12-08 1,208.30 1,215.60 1,204.60 1,209.30 0.0M
2022-12-07 1,212.60 1,217.00 1,206.50 1,209.70 0.0M
2022-12-06 1,228.00 1,230.30 1,209.40 1,211.30 0.0M
2022-12-05 1,238.80 1,241.30 1,223.30 1,226.00 0.0M
2022-12-02 1,235.20 1,244.10 1,227.00 1,239.00 0.0M
2022-12-01 1,241.90 1,250.60 1,238.00 1,242.60 0.0M
2022-11-30 1,231.30 1,242.30 1,221.20 1,240.30 0.0M
2022-11-29 1,229.40 1,237.10 1,228.00 1,230.60 0.0M
2022-11-28 1,233.60 1,239.50 1,225.90 1,228.60 0.0M
2022-11-25 1,234.20 1,242.00 1,233.40 1,237.00 0.0M
2022-11-24 1,233.70 1,238.00 1,232.00 1,234.20 0.0M
2022-11-23 1,226.10 1,232.90 1,225.60 1,231.30 0.0M
2022-11-22 1,215.40 1,229.30 1,212.10 1,227.30 0.0M
2022-11-21 1,211.30 1,214.40 1,202.40 1,213.80 0.0M
2022-11-18 1,207.60 1,215.30 1,204.90 1,213.60 0.0M
2022-11-17 1,212.50 1,215.90 1,199.60 1,207.70 0.0M
2022-11-16 1,207.70 1,215.10 1,205.00 1,210.90 0.0M
2022-11-15 1,208.40 1,223.10 1,206.30 1,211.10 0.0M
2022-11-14 1,214.10 1,217.30 1,206.30 1,206.70 0.0M
2022-11-11 1,211.40 1,221.10 1,210.50 1,216.40 0.0M
2022-11-10 1,171.90 1,214.40 1,171.60 1,211.10 0.0M
2022-11-09 1,189.40 1,191.80 1,170.80 1,171.80 0.0M
2022-11-08 1,184.10 1,194.90 1,178.60 1,189.00 0.0M
2022-11-07 1,174.40 1,184.40 1,169.60 1,182.20 0.0M
2022-11-04 1,166.70 1,186.90 1,164.80 1,178.00 0.0M
2022-11-03 1,166.30 1,171.60 1,156.60 1,166.70 0.0M
2022-11-02 1,183.60 1,192.90 1,167.40 1,169.40 0.0M
2022-11-01 1,180.60 1,196.10 1,179.80 1,182.50 0.0M
2022-10-31 1,179.30 1,183.30 1,174.30 1,177.60 0.0M
2022-10-28 1,167.40 1,183.10 1,160.90 1,179.80 0.0M
2022-10-27 1,164.00 1,182.00 1,161.50 1,172.20 0.0M
2022-10-26 1,148.20 1,177.10 1,148.20 1,166.50 0.0M
2022-10-25 1,146.00 1,157.00 1,138.30 1,156.00 0.0M
2022-10-24 1,150.80 1,150.80 1,131.90 1,145.60 0.0M
2022-10-21 1,121.30 1,145.50 1,116.50 1,143.80 0.0M
2022-10-20 1,128.80 1,141.30 1,122.00 1,125.80 0.0M
2022-10-19 1,147.00 1,147.40 1,124.90 1,132.00 0.0M
2022-10-18 1,133.10 1,145.10 1,129.10 1,137.90 0.0M
2022-10-17 1,113.40 1,134.60 1,110.50 1,126.40 0.0M
2022-10-14 1,126.10 1,134.80 1,107.30 1,107.90 0.0M
2022-10-13 1,100.20 1,128.20 1,078.20 1,125.30 0.0M
2022-10-12 1,101.40 1,110.90 1,094.20 1,099.40 0.0M
2022-10-11 1,110.60 1,116.00 1,097.90 1,100.20 0.0M
2022-10-07 1,143.00 1,147.20 1,118.10 1,121.80 0.0M
2022-10-06 1,171.30 1,171.30 1,140.00 1,144.20 0.0M
2022-10-05 1,169.60 1,169.60 1,155.20 1,161.80 0.0M
2022-10-04 1,142.70 1,173.90 1,142.70 1,171.80 0.0M
2022-10-03 1,113.80 1,148.40 1,111.60 1,141.30 0.0M
2022-09-30 1,123.10 1,131.80 1,114.50 1,116.00 0.0M
2022-09-29 1,129.20 1,130.50 1,106.40 1,117.70 0.0M
2022-09-28 1,111.00 1,134.70 1,100.30 1,130.70 0.0M
2022-09-27 1,117.00 1,126.00 1,106.60 1,111.60 0.0M
2022-09-26 1,120.90 1,128.20 1,109.40 1,113.60 0.0M
2022-09-23 1,155.20 1,156.20 1,113.80 1,120.90 0.0M
2022-09-22 1,152.50 1,168.90 1,149.70 1,151.40 0.0M
2022-09-21 1,171.40 1,179.30 1,155.10 1,158.50 0.0M
2022-09-20 1,186.20 1,188.50 1,163.40 1,170.90 0.0M
2022-09-19 1,172.30 1,183.50 1,160.40 1,182.10 0.0M
2022-09-16 1,177.40 1,178.30 1,164.70 1,170.20 0.0M
2022-09-15 1,190.00 1,193.60 1,179.50 1,181.60 0.0M
2022-09-14 1,185.20 1,196.30 1,182.90 1,190.50 0.0M
2022-09-13 1,207.80 1,216.10 1,183.00 1,186.00 0.1M
2022-09-12 1,198.20 1,211.30 1,194.80 1,207.90 0.2M
2022-09-09 1,173.70 1,196.80 1,173.70 1,195.50 0.1M
2022-09-08 1,163.20 1,173.80 1,157.00 1,173.00 0.0M
2022-09-07 1,152.80 1,164.30 1,146.20 1,162.80 0.0M
2022-09-06 1,167.80 1,174.10 1,150.60 1,152.00 0.0M
2022-09-02 1,155.50 1,176.50 1,153.80 1,164.00 0.0M
2022-09-01 1,162.00 1,163.10 1,145.80 1,156.00 0.0M
2022-08-31 1,179.70 1,184.60 1,164.00 1,165.00 0.0M
2022-08-30 1,198.30 1,204.90 1,175.40 1,177.20 0.0M
2022-08-29 1,190.40 1,199.50 1,187.90 1,197.90 0.0M
2022-08-26 1,215.00 1,220.20 1,197.00 1,199.10 0.0M
2022-08-25 1,207.60 1,217.20 1,206.80 1,216.40 0.0M
2022-08-24 1,207.10 1,210.30 1,202.80 1,206.70 0.0M
2022-08-23 1,211.10 1,213.30 1,203.40 1,206.80 0.0M
2022-08-22 1,213.60 1,215.60 1,200.30 1,209.20 0.0M
2022-08-19 1,225.50 1,226.00 1,213.40 1,216.40 0.0M
2022-08-18 1,221.10 1,228.40 1,217.60 1,225.30 0.0M
2022-08-17 1,225.00 1,227.10 1,217.10 1,220.30 0.0M
2022-08-16 1,217.40 1,226.20 1,215.00 1,224.90 0.0M
2022-08-15 1,214.90 1,219.10 1,208.70 1,218.30 0.0M
2022-08-12 1,206.70 1,217.90 1,204.40 1,217.30 0.0M
2022-08-11 1,200.80 1,212.00 1,199.20 1,205.10 0.0M
2022-08-10 1,180.30 1,200.20 1,177.60 1,198.50 0.0M
2022-08-09 1,186.40 1,187.30 1,177.00 1,179.50 0.0M
2022-08-08 1,184.90 1,193.00 1,181.40 1,184.90 0.0M
2022-08-05 1,183.50 1,185.70 1,174.30 1,184.30 0.0M
2022-08-04 1,179.70 1,185.20 1,178.60 1,182.70 0.0M
2022-08-03 1,176.10 1,182.50 1,173.80 1,179.60 0.0M
2022-08-02 1,182.20 1,185.90 1,173.90 1,175.60 0.0M
2022-07-29 1,179.80 1,190.30 1,173.70 1,187.00 0.0M
2022-07-28 1,164.30 1,175.10 1,157.90 1,173.10 0.0M
2022-07-27 1,155.40 1,168.90 1,149.00 1,165.00 0.0M
2022-07-26 1,150.90 1,156.40 1,143.70 1,146.90 0.0M
2022-07-25 1,146.60 1,156.80 1,144.60 1,155.20 0.0M
2022-07-22 1,148.40 1,155.90 1,141.60 1,147.20 0.0M
2022-07-21 1,146.00 1,151.90 1,139.60 1,151.10 0.0M
2022-07-20 1,147.20 1,150.10 1,138.00 1,147.30 0.0M
2022-07-19 1,126.20 1,145.10 1,123.50 1,144.00 0.0M
2022-07-18 1,116.60 1,133.50 1,113.50 1,123.70 0.0M
2022-07-15 1,115.90 1,121.70 1,107.90 1,114.20 0.0M
2022-07-14 1,123.60 1,130.60 1,102.80 1,111.20 0.0M
2022-07-13 1,132.60 1,141.10 1,115.20 1,129.80 0.0M
2022-07-12 1,143.70 1,144.50 1,129.60 1,133.50 0.0M
2022-07-11 1,153.70 1,153.70 1,139.40 1,141.00 0.0M
2022-07-08 1,154.60 1,157.50 1,145.70 1,153.30 0.0M
2022-07-07 1,139.60 1,157.30 1,136.60 1,155.50 0.0M
2022-07-06 1,141.30 1,148.20 1,128.60 1,138.30 0.0M
2022-07-05 1,157.60 1,159.00 1,125.00 1,144.20 0.0M
2022-07-04 1,141.40 1,158.20 1,141.40 1,150.80 0.0M
2022-06-30 1,155.10 1,155.10 1,131.40 1,142.50 0.0M
2022-06-29 1,163.60 1,165.90 1,152.30 1,156.20 0.0M
2022-06-28 1,165.00 1,180.60 1,158.80 1,162.10 0.0M
2022-06-27 1,152.40 1,168.00 1,150.10 1,165.80 0.0M
2022-06-24 1,132.00 1,155.90 1,132.00 1,154.90 0.0M
2022-06-23 1,145.60 1,156.60 1,131.60 1,134.80 0.0M
2022-06-22 1,163.30 1,163.30 1,141.50 1,150.30 0.0M
2022-06-21 1,157.00 1,170.50 1,156.80 1,162.70 0.0M
2022-06-20 1,148.10 1,159.50 1,139.50 1,159.20 0.0M
2022-06-17 1,149.50 1,160.10 1,135.30 1,143.40 0.0M
2022-06-16 1,163.40 1,168.90 1,147.80 1,151.10 0.0M
2022-06-15 1,187.90 1,195.10 1,172.80 1,186.40 0.0M
2022-06-14 1,194.40 1,202.90 1,176.60 1,183.60 0.1M
2022-06-13 1,213.80 1,215.70 1,184.50 1,187.80 0.2M
2022-06-10 1,240.60 1,242.00 1,217.00 1,221.10 0.1M
2022-06-09 1,254.30 1,256.30 1,239.20 1,240.40 0.0M
2022-06-08 1,259.60 1,261.70 1,247.80 1,252.50 0.0M
2022-06-07 1,257.60 1,262.40 1,247.50 1,262.00 0.0M
2022-06-06 1,255.00 1,264.20 1,254.50 1,256.80 0.0M
2022-06-03 1,272.40 1,272.40 1,252.00 1,255.00 0.0M
2022-06-02 1,250.40 1,271.20 1,248.30 1,270.40 0.0M
2022-06-01 1,259.00 1,261.20 1,245.70 1,251.80 0.0M
2022-05-31 1,262.00 1,263.80 1,251.30 1,253.50 0.0M
2022-05-30 1,254.90 1,265.40 1,254.00 1,263.40 0.0M
2022-05-27 1,242.00 1,255.90 1,238.10 1,254.10 0.0M
2022-05-26 1,230.70 1,245.30 1,227.60 1,239.60 0.0M
2022-05-25 1,230.70 1,236.00 1,222.30 1,231.60 0.0M
2022-05-24 1,230.80 1,231.40 1,218.10 1,226.30 0.0M
2022-05-20 1,221.80 1,230.70 1,203.70 1,220.00 0.0M
2022-05-19 1,207.60 1,226.80 1,201.00 1,217.80 0.0M
2022-05-18 1,242.50 1,242.50 1,210.10 1,214.70 0.0M
2022-05-17 1,222.90 1,239.90 1,221.40 1,238.20 0.0M
2022-05-16 1,221.80 1,229.30 1,209.90 1,222.90 0.0M
2022-05-13 1,197.10 1,222.70 1,196.80 1,217.50 0.0M
2022-05-12 1,204.80 1,206.50 1,182.40 1,196.70 0.0M
2022-05-11 1,204.20 1,222.80 1,199.20 1,202.40 0.0M
2022-05-10 1,214.00 1,226.70 1,197.20 1,205.60 0.0M
2022-05-09 1,236.30 1,239.70 1,208.80 1,211.50 0.0M
2022-05-06 1,250.00 1,252.30 1,233.40 1,246.60 0.0M
2022-05-05 1,283.40 1,283.60 1,240.50 1,249.40 0.0M
2022-05-04 1,264.20 1,279.90 1,255.80 1,278.50 0.0M
2022-05-03 1,249.90 1,271.00 1,245.70 1,263.40 0.0M
2022-05-02 1,252.90 1,257.80 1,236.50 1,251.00 0.0M
2022-04-29 1,268.90 1,277.40 1,251.00 1,252.00 0.0M
2022-04-28 1,254.00 1,279.90 1,252.70 1,274.30 0.0M
2022-04-27 1,248.80 1,260.20 1,243.80 1,251.80 0.0M
2022-04-26 1,267.40 1,271.30 1,246.40 1,248.90 0.0M
2022-04-25 1,275.80 1,277.00 1,247.60 1,267.70 0.0M
2022-04-22 1,301.90 1,307.10 1,274.60 1,278.40 0.0M
2022-04-21 1,327.00 1,330.70 1,303.20 1,305.30 0.0M
2022-04-20 1,327.10 1,329.30 1,321.30 1,324.60 0.0M
2022-04-19 1,321.70 1,328.20 1,313.50 1,327.10 0.0M
2022-04-18 1,315.60 1,323.20 1,309.00 1,317.30 0.0M
2022-04-14 1,313.60 1,321.40 1,312.70 1,317.00 0.0M
2022-04-13 1,307.70 1,318.20 1,307.70 1,315.00 0.0M
2022-04-12 1,314.60 1,324.30 1,309.10 1,310.60 0.0M
2022-04-11 1,318.80 1,321.90 1,313.80 1,316.10 0.0M
2022-04-08 1,319.00 1,325.50 1,316.90 1,319.50 0.0M
2022-04-07 1,315.50 1,321.60 1,306.50 1,318.50 0.0M
2022-04-06 1,325.60 1,328.70 1,312.20 1,317.10 0.0M
2022-04-05 1,330.80 1,340.50 1,323.40 1,324.90 0.0M
2022-04-04 1,321.70 1,332.30 1,319.80 1,331.60 0.0M
2022-04-01 1,323.00 1,327.30 1,314.50 1,321.50 0.0M
2022-03-31 1,329.50 1,335.50 1,317.90 1,317.10 0.0M
2022-03-30 1,329.80 1,331.70 1,325.20 1,329.30 0.0M
2022-03-29 1,325.50 1,331.90 1,319.80 1,329.40 0.0M