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
2023-12-29 1,269.50 1,272.20 1,264.20 1,270.40 0.0M
2023-12-28 1,274.60 1,277.80 1,266.70 1,268.70 0.0M
2023-12-27 1,270.20 1,277.90 1,266.00 1,273.50 0.0M
2023-12-22 1,257.70 1,267.70 1,254.50 1,264.20 0.0M
2023-12-21 1,248.30 1,261.00 1,248.30 1,257.90 0.0M
2023-12-20 1,262.70 1,268.00 1,247.20 1,248.20 0.0M
2023-12-19 1,249.30 1,264.30 1,249.30 1,263.40 0.0M
2023-12-18 1,245.80 1,253.20 1,244.00 1,250.00 0.0M
2023-12-15 1,259.10 1,262.50 1,241.40 1,242.30 0.0M
2023-12-14 1,253.50 1,257.50 1,250.10 1,254.80 0.0M
2023-12-13 1,225.00 1,245.70 1,217.50 1,245.40 0.0M
2023-12-12 1,228.70 1,232.40 1,218.80 1,224.10 0.1M
2023-12-11 1,227.20 1,228.60 1,218.70 1,227.90 0.2M
2023-12-08 1,223.10 1,228.90 1,213.10 1,226.70 0.1M
2023-12-07 1,223.30 1,227.50 1,219.80 1,222.60 0.0M
2023-12-06 1,232.50 1,240.30 1,223.20 1,223.80 0.0M
2023-12-05 1,229.70 1,234.20 1,224.70 1,231.10 0.0M
2023-12-04 1,230.90 1,233.80 1,223.50 1,230.60 0.0M
2023-12-01 1,219.50 1,232.70 1,214.00 1,231.30 0.0M
2023-11-30 1,213.20 1,221.60 1,209.70 1,219.90 0.0M
2023-11-29 1,208.30 1,215.30 1,202.70 1,211.90 0.0M
2023-11-28 1,204.70 1,209.00 1,197.20 1,207.20 0.0M
2023-11-27 1,213.10 1,213.10 1,206.50 1,207.10 0.0M
2023-11-24 1,213.70 1,215.50 1,209.40 1,211.50 0.0M
2023-11-23 1,212.70 1,218.30 1,212.50 1,213.10 0.0M
2023-11-22 1,212.30 1,216.90 1,208.60 1,214.00 0.0M
2023-11-21 1,222.70 1,224.20 1,213.40 1,214.30 0.0M
2023-11-20 1,218.90 1,223.20 1,215.10 1,222.10 0.0M
2023-11-17 1,214.10 1,226.00 1,210.80 1,219.30 0.0M
2023-11-16 1,210.50 1,212.40 1,205.10 1,210.60 0.0M
2023-11-15 1,208.90 1,216.80 1,207.60 1,209.50 0.0M
2023-11-14 1,192.00 1,210.80 1,188.40 1,207.70 0.0M
2023-11-13 1,180.20 1,193.10 1,178.60 1,190.10 0.0M
2023-11-10 1,183.10 1,185.00 1,174.80 1,184.50 0.0M
2023-11-09 1,176.40 1,193.50 1,175.60 1,181.70 0.0M
2023-11-08 1,178.10 1,183.80 1,174.00 1,176.90 0.0M
2023-11-07 1,186.80 1,186.80 1,175.40 1,178.90 0.0M
2023-11-06 1,190.60 1,198.60 1,185.50 1,188.10 0.0M
2023-11-03 1,181.00 1,196.50 1,180.10 1,192.50 0.0M
2023-11-02 1,149.00 1,184.00 1,148.30 1,182.20 0.0M
2023-11-01 1,132.80 1,148.10 1,131.30 1,146.70 0.0M
2023-10-31 1,132.50 1,139.90 1,129.60 1,135.00 0.0M
2023-10-30 1,127.80 1,141.80 1,127.40 1,133.70 0.0M
2023-10-27 1,140.00 1,141.80 1,123.40 1,126.30 0.0M
2023-10-26 1,139.90 1,143.10 1,131.40 1,135.90 0.0M
2023-10-25 1,142.90 1,150.70 1,137.60 1,141.20 0.0M
2023-10-24 1,151.10 1,153.20 1,139.50 1,142.90 0.0M
2023-10-23 1,152.60 1,156.20 1,140.30 1,147.50 0.0M
2023-10-20 1,162.30 1,163.50 1,148.70 1,150.30 0.0M
2023-10-19 1,171.10 1,175.10 1,162.30 1,164.10 0.0M
2023-10-18 1,184.70 1,188.00 1,170.00 1,171.20 0.0M
2023-10-17 1,183.20 1,191.80 1,177.80 1,186.50 0.0M
2023-10-16 1,176.30 1,184.50 1,170.10 1,182.70 0.0M
2023-10-13 1,176.60 1,186.00 1,170.50 1,172.90 0.0M
2023-10-12 1,185.90 1,191.30 1,169.70 1,175.50 0.0M
2023-10-11 1,173.70 1,185.20 1,172.00 1,184.30 0.0M
2023-10-10 1,160.50 1,178.40 1,158.90 1,173.50 0.0M
2023-10-06 1,152.00 1,160.00 1,137.00 1,156.80 0.0M
2023-10-05 1,144.80 1,154.40 1,141.40 1,152.90 0.0M
2023-10-04 1,145.40 1,149.10 1,133.10 1,145.70 0.0M
2023-10-03 1,155.30 1,157.50 1,140.50 1,144.50 0.0M
2023-10-02 1,182.40 1,183.50 1,152.40 1,154.70 0.0M
2023-09-29 1,179.20 1,189.10 1,176.00 1,176.30 0.0M
2023-09-28 1,169.50 1,182.10 1,164.60 1,179.70 0.0M
2023-09-27 1,176.40 1,181.50 1,162.30 1,169.20 0.0M
2023-09-26 1,190.50 1,190.50 1,175.90 1,176.40 0.0M
2023-09-25 1,188.70 1,192.90 1,181.20 1,190.40 0.0M
2023-09-22 1,187.60 1,198.50 1,187.30 1,188.20 0.0M
2023-09-21 1,216.20 1,216.20 1,188.20 1,190.10 0.0M
2023-09-20 1,217.70 1,226.30 1,213.10 1,217.20 0.0M
2023-09-19 1,233.50 1,235.70 1,215.90 1,216.60 0.0M
2023-09-18 1,243.30 1,245.70 1,230.10 1,233.60 0.0M
2023-09-15 1,241.60 1,248.90 1,238.00 1,240.80 0.0M
2023-09-14 1,223.00 1,237.20 1,223.00 1,236.00 0.0M
2023-09-13 1,209.20 1,217.10 1,207.90 1,215.90 0.0M
2023-09-12 1,209.70 1,214.40 1,206.40 1,211.60 0.1M
2023-09-11 1,201.80 1,212.10 1,201.80 1,209.50 0.2M
2023-09-08 1,207.40 1,208.40 1,201.10 1,202.90 0.1M
2023-09-07 1,211.60 1,212.60 1,204.70 1,206.70 0.0M
2023-09-06 1,221.20 1,221.90 1,208.10 1,211.50 0.0M
2023-09-05 1,230.50 1,232.50 1,220.10 1,222.90 0.0M
2023-09-01 1,218.00 1,234.60 1,216.60 1,232.10 0.0M
2023-08-31 1,219.00 1,226.50 1,215.70 1,216.10 0.0M
2023-08-30 1,216.50 1,222.40 1,214.50 1,218.70 0.0M
2023-08-29 1,197.80 1,216.50 1,196.10 1,215.20 0.0M
2023-08-28 1,189.20 1,198.80 1,184.90 1,197.80 0.0M
2023-08-25 1,182.70 1,191.70 1,176.90 1,187.40 0.0M
2023-08-24 1,190.50 1,196.40 1,182.40 1,183.70 0.0M
2023-08-23 1,177.30 1,191.70 1,177.30 1,189.90 0.0M
2023-08-22 1,182.90 1,190.70 1,176.70 1,177.80 0.0M
2023-08-21 1,186.80 1,193.80 1,181.40 1,185.10 0.0M
2023-08-18 1,185.90 1,189.00 1,177.50 1,186.90 0.0M
2023-08-17 1,191.50 1,199.30 1,185.20 1,186.70 0.0M
2023-08-16 1,191.20 1,195.60 1,187.80 1,191.80 0.0M
2023-08-15 1,218.50 1,219.60 1,191.00 1,191.80 0.0M
2023-08-14 1,225.80 1,227.20 1,213.30 1,217.30 0.0M
2023-08-11 1,221.90 1,225.60 1,215.70 1,223.70 0.0M
2023-08-10 1,217.40 1,227.80 1,216.70 1,220.20 0.0M
2023-08-09 1,210.00 1,218.30 1,208.70 1,215.70 0.0M
2023-08-08 1,222.20 1,222.50 1,203.00 1,209.90 0.0M
2023-08-04 1,205.80 1,220.30 1,200.90 1,212.00 0.0M
2023-08-03 1,213.50 1,215.20 1,202.30 1,204.70 0.0M
2023-08-02 1,231.10 1,233.20 1,209.40 1,213.20 0.0M
2023-08-01 1,240.80 1,241.50 1,229.40 1,233.60 0.0M
2023-07-31 1,234.30 1,243.30 1,229.60 1,240.00 0.0M
2023-07-28 1,226.60 1,239.50 1,224.30 1,234.00 0.0M
2023-07-27 1,236.40 1,241.70 1,225.40 1,226.70 0.0M
2023-07-26 1,236.30 1,238.90 1,230.30 1,236.30 0.0M
2023-07-25 1,240.10 1,242.70 1,235.80 1,236.50 0.0M
2023-07-24 1,237.80 1,242.50 1,234.50 1,239.60 0.0M
2023-07-21 1,229.20 1,238.00 1,229.00 1,236.80 0.0M
2023-07-20 1,230.50 1,235.80 1,227.60 1,230.20 0.0M
2023-07-19 1,227.60 1,232.70 1,224.30 1,232.10 0.0M
2023-07-18 1,216.30 1,226.00 1,214.20 1,225.60 0.0M
2023-07-17 1,218.30 1,221.20 1,215.40 1,218.00 0.0M
2023-07-14 1,221.10 1,228.10 1,219.40 1,221.20 0.0M
2023-07-13 1,208.70 1,223.20 1,208.70 1,222.50 0.0M
2023-07-12 1,195.80 1,209.30 1,195.60 1,207.90 0.0M
2023-07-11 1,193.80 1,197.10 1,192.40 1,195.90 0.0M
2023-07-10 1,194.90 1,196.90 1,188.30 1,193.70 0.0M
2023-07-07 1,194.40 1,200.70 1,188.40 1,195.00 0.0M
2023-07-06 1,213.40 1,213.40 1,191.90 1,194.70 0.0M
2023-07-05 1,220.60 1,222.30 1,213.30 1,214.70 0.0M
2023-07-04 1,218.70 1,223.90 1,218.10 1,221.10 0.0M
2023-06-30 1,202.60 1,220.80 1,201.40 1,218.60 0.0M
2023-06-29 1,199.30 1,203.70 1,195.40 1,203.30 0.0M
2023-06-28 1,191.70 1,198.90 1,190.10 1,197.90 0.0M
2023-06-27 1,184.00 1,194.40 1,179.70 1,192.70 0.0M
2023-06-26 1,175.10 1,185.90 1,167.00 1,183.30 0.0M
2023-06-23 1,182.50 1,182.90 1,170.70 1,173.00 0.0M
2023-06-22 1,189.40 1,189.40 1,179.20 1,182.60 0.0M
2023-06-21 1,191.00 1,192.60 1,185.00 1,189.00 0.0M
2023-06-20 1,203.20 1,203.80 1,190.00 1,191.50 0.0M
2023-06-19 1,205.00 1,206.80 1,200.90 1,203.00 0.0M
2023-06-16 1,208.80 1,215.30 1,205.00 1,205.30 0.0M
2023-06-15 1,203.70 1,208.20 1,201.40 1,206.30 0.0M
2023-06-14 1,201.20 1,209.60 1,198.90 1,204.80 0.0M
2023-06-13 1,198.40 1,208.20 1,197.40 1,201.90 0.1M
2023-06-12 1,195.90 1,198.60 1,191.10 1,197.20 0.2M
2023-06-09 1,196.90 1,200.10 1,192.60 1,195.60 0.1M
2023-06-08 1,198.40 1,201.30 1,191.50 1,197.60 0.0M
2023-06-07 1,204.90 1,209.30 1,197.50 1,199.10 0.0M
2023-06-06 1,195.50 1,204.60 1,194.40 1,203.60 0.0M
2023-06-05 1,200.80 1,205.80 1,196.40 1,196.90 0.0M
2023-06-02 1,180.70 1,204.20 1,180.10 1,203.30 0.0M
2023-06-01 1,177.60 1,185.50 1,173.10 1,181.70 0.0M
2023-05-31 1,185.70 1,188.50 1,174.00 1,176.60 0.0M
2023-05-30 1,199.40 1,202.00 1,185.40 1,187.80 0.0M
2023-05-29 1,201.40 1,203.40 1,197.20 1,200.20 0.0M
2023-05-26 1,189.60 1,201.30 1,188.20 1,199.60 0.0M
2023-05-25 1,203.10 1,203.10 1,185.80 1,190.50 0.0M
2023-05-24 1,212.60 1,212.80 1,196.80 1,200.30 0.0M
2023-05-23 1,230.20 1,230.30 1,211.60 1,212.00 0.0M
2023-05-19 1,225.70 1,231.50 1,223.20 1,226.80 0.0M
2023-05-18 1,222.70 1,225.00 1,215.90 1,224.00 0.0M
2023-05-17 1,223.40 1,226.20 1,216.50 1,224.50 0.0M
2023-05-16 1,242.30 1,242.30 1,221.60 1,221.90 0.0M
2023-05-15 1,233.70 1,242.60 1,233.00 1,242.10 0.0M
2023-05-12 1,235.60 1,241.30 1,230.00 1,235.00 0.0M
2023-05-11 1,240.40 1,242.30 1,227.50 1,234.30 0.0M
2023-05-10 1,242.40 1,247.10 1,231.80 1,237.90 0.0M
2023-05-09 1,243.10 1,244.60 1,235.20 1,242.30 0.0M
2023-05-08 1,240.00 1,247.20 1,239.60 1,243.90 0.0M
2023-05-05 1,225.00 1,243.50 1,223.60 1,241.60 0.0M
2023-05-04 1,230.00 1,235.70 1,222.40 1,223.20 0.0M
2023-05-03 1,232.00 1,239.30 1,229.10 1,229.60 0.0M
2023-05-02 1,244.40 1,246.80 1,224.20 1,232.10 0.0M
2023-05-01 1,247.90 1,256.30 1,245.80 1,246.60 0.0M
2023-04-28 1,240.00 1,250.60 1,233.60 1,248.50 0.0M
2023-04-27 1,233.00 1,243.40 1,231.80 1,241.90 0.0M
2023-04-26 1,236.60 1,239.60 1,229.10 1,231.40 0.0M
2023-04-25 1,249.20 1,250.20 1,234.30 1,234.50 0.0M
2023-04-24 1,249.90 1,252.30 1,246.20 1,250.20 0.0M
2023-04-21 1,246.00 1,251.40 1,244.00 1,251.10 0.0M
2023-04-20 1,247.30 1,251.50 1,243.40 1,247.00 0.0M
2023-04-19 1,249.10 1,250.80 1,243.80 1,249.80 0.0M
2023-04-18 1,246.70 1,253.40 1,245.80 1,249.70 0.0M
2023-04-17 1,244.20 1,247.90 1,241.50 1,247.50 0.0M
2023-04-14 1,240.40 1,246.20 1,238.20 1,242.30 0.0M
2023-04-13 1,232.70 1,242.10 1,232.00 1,240.60 0.0M
2023-04-12 1,231.10 1,245.10 1,231.10 1,234.20 0.0M
2023-04-11 1,223.70 1,234.80 1,223.60 1,231.60 0.0M
2023-04-10 1,223.80 1,225.80 1,214.10 1,223.00 0.0M
2023-04-06 1,217.70 1,220.50 1,213.70 1,219.50 0.0M
2023-04-05 1,224.30 1,225.20 1,213.50 1,217.40 0.0M
2023-04-04 1,221.10 1,227.60 1,218.50 1,223.10 0.0M
2023-04-03 1,207.10 1,222.60 1,206.70 1,222.10 0.0M
2023-03-31 1,201.40 1,211.10 1,198.50 1,209.20 0.0M
2023-03-30 1,193.00 1,203.60 1,192.70 1,200.20 0.0M
2023-03-29 1,184.30 1,194.60 1,183.30 1,194.20 0.0M
2023-03-28 1,183.60 1,186.70 1,178.50 1,181.60 0.0M
2023-03-27 1,177.20 1,182.30 1,170.70 1,181.10 0.0M
2023-03-24 1,169.50 1,175.30 1,159.10 1,173.80 0.0M
2023-03-23 1,176.40 1,184.20 1,165.20 1,169.50 0.0M
2023-03-22 1,184.00 1,192.50 1,174.70 1,175.20 0.0M
2023-03-21 1,175.20 1,188.70 1,174.90 1,183.80 0.0M
2023-03-20 1,171.20 1,176.40 1,152.80 1,175.20 0.0M
2023-03-17 1,175.90 1,182.30 1,159.80 1,165.00 0.0M
2023-03-16 1,165.80 1,181.40 1,150.50 1,174.30 0.0M
2023-03-15 1,182.70 1,185.00 1,151.80 1,163.70 0.0M
2023-03-14 1,177.40 1,191.90 1,174.00 1,182.90 0.1M
2023-03-13 1,196.90 1,203.10 1,165.80 1,176.80 0.2M
2023-03-10 1,204.10 1,208.40 1,186.50 1,188.40 0.1M
2023-03-09 1,223.70 1,228.80 1,205.30 1,207.20 0.1M
2023-03-08 1,218.90 1,229.10 1,218.30 1,223.90 0.0M
2023-03-07 1,234.90 1,237.40 1,216.10 1,218.60 0.0M
2023-03-06 1,237.20 1,240.60 1,233.20 1,234.10 0.0M
2023-03-03 1,222.80 1,239.80 1,221.60 1,238.20 0.0M
2023-03-02 1,218.40 1,223.50 1,210.50 1,222.80 0.0M
2023-03-01 1,213.50 1,223.40 1,213.50 1,218.60 0.0M
2023-02-28 1,220.10 1,221.20 1,212.90 1,216.60 0.0M
2023-02-27 1,215.80 1,226.70 1,214.20 1,219.90 0.0M
2023-02-24 1,215.80 1,217.00 1,202.80 1,216.60 0.0M
2023-02-23 1,217.20 1,221.40 1,207.60 1,216.20 0.0M
2023-02-22 1,223.30 1,223.40 1,212.30 1,216.50 0.0M
2023-02-21 1,232.50 1,236.60 1,220.30 1,220.60 0.0M
2023-02-17 1,240.20 1,240.80 1,232.30 1,236.80 0.0M
2023-02-16 1,249.50 1,251.70 1,235.80 1,242.00 0.0M
2023-02-15 1,247.70 1,251.50 1,238.10 1,250.20 0.0M
2023-02-14 1,249.30 1,256.70 1,240.20 1,249.30 0.0M
2023-02-13 1,241.70 1,253.00 1,239.00 1,249.70 0.0M
2023-02-10 1,241.50 1,245.40 1,235.20 1,244.60 0.0M
2023-02-09 1,248.00 1,256.30 1,237.80 1,241.50 0.0M
2023-02-08 1,247.60 1,252.60 1,242.10 1,246.60 0.0M
2023-02-07 1,247.50 1,254.40 1,238.80 1,250.30 0.0M
2023-02-06 1,251.80 1,252.40 1,240.70 1,245.60 0.0M
2023-02-03 1,247.80 1,257.50 1,245.00 1,253.40 0.0M
2023-02-02 1,254.20 1,257.40 1,246.70 1,250.40 0.0M
2023-02-01 1,252.80 1,256.20 1,241.40 1,251.40 0.0M
2023-01-31 1,243.40 1,255.50 1,236.50 1,253.90 0.0M
2023-01-30 1,250.10 1,250.50 1,241.90 1,242.20 0.0M
2023-01-27 1,247.30 1,253.50 1,244.20 1,249.50 0.0M
2023-01-26 1,243.80 1,249.50 1,239.60 1,249.20 0.0M
2023-01-25 1,241.10 1,245.20 1,230.90 1,243.10 0.0M
2023-01-24 1,243.90 1,246.10 1,236.30 1,244.10 0.0M
2023-01-23 1,235.80 1,245.40 1,234.40 1,244.90 0.0M
2023-01-20 1,229.10 1,237.60 1,223.90 1,237.20 0.0M
2023-01-19 1,228.80 1,231.80 1,222.20 1,227.70 0.0M
2023-01-18 1,232.00 1,245.40 1,229.60 1,229.90 0.0M
2023-01-17 1,231.40 1,236.90 1,230.10 1,235.10 0.0M
2023-01-16 1,229.70 1,234.10 1,225.60 1,231.00 0.0M
2023-01-13 1,218.80 1,230.70 1,213.00 1,229.30 0.0M
2023-01-12 1,207.30 1,219.40 1,204.70 1,218.40 0.0M
2023-01-11 1,202.20 1,210.40 1,199.50 1,207.90 0.0M
2023-01-10 1,197.10 1,201.30 1,191.90 1,200.50 0.0M
2023-01-09 1,200.50 1,208.40 1,198.60 1,199.90 0.0M
2023-01-06 1,178.60 1,198.60 1,177.40 1,198.20 0.0M
2023-01-05 1,181.10 1,186.30 1,171.30 1,178.30 0.0M
2023-01-04 1,174.30 1,187.70 1,173.20 1,183.60 0.0M
2023-01-03 1,166.50 1,187.40 1,159.40 1,175.70 0.0M