FTSE RAFI Canada

FTFRCAN
🏛️ canada →
15,242.12
Last Update: 2025-10-01
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 10,680.94 10,706.68 10,653.55 10,703.67 0.0M
2023-12-28 10,726.87 10,734.23 10,671.97 10,680.94 0.0M
2023-12-27 10,658.86 10,769.00 10,658.86 10,726.87 0.0M
2023-12-22 10,602.51 10,686.63 10,602.51 10,658.86 0.0M
2023-12-21 10,522.44 10,629.55 10,522.44 10,602.51 0.0M
2023-12-20 10,635.09 10,666.89 10,520.20 10,522.44 0.0M
2023-12-19 10,505.10 10,635.09 10,505.10 10,635.09 0.0M
2023-12-18 10,458.79 10,535.42 10,458.79 10,505.10 0.0M
2023-12-15 10,583.45 10,583.45 10,441.34 10,458.79 0.0M
2023-12-14 10,505.08 10,619.56 10,505.08 10,583.45 0.0M
2023-12-13 10,305.20 10,505.08 10,245.33 10,505.08 0.0M
2023-12-12 10,349.98 10,349.98 10,277.18 10,305.20 0.0M
2023-12-11 10,344.03 10,350.66 10,281.57 10,349.98 0.0M
2023-12-08 10,303.14 10,357.31 10,303.14 10,344.03 0.0M
2023-12-07 10,301.94 10,327.11 10,288.60 10,303.14 0.0M
2023-12-06 10,353.21 10,418.30 10,301.29 10,301.94 0.0M
2023-12-05 10,378.05 10,400.08 10,351.38 10,353.21 0.0M
2023-12-04 10,383.93 10,401.71 10,325.28 10,378.05 0.0M
2023-12-01 10,299.95 10,387.55 10,256.26 10,383.93 0.0M
2023-11-30 10,227.68 10,304.76 10,227.68 10,299.95 0.0M
2023-11-29 10,165.44 10,251.49 10,165.44 10,227.68 0.0M
2023-11-28 10,178.39 10,191.97 10,097.57 10,165.44 0.0M
2023-11-27 10,235.18 10,235.18 10,172.58 10,178.39 0.0M
2023-11-24 10,236.87 10,265.54 10,215.54 10,235.18 0.0M
2023-11-23 10,240.28 10,274.46 10,232.54 10,236.87 0.0M
2023-11-22 10,246.60 10,272.67 10,197.00 10,240.28 0.0M
2023-11-21 10,329.77 10,339.08 10,243.39 10,246.60 0.0M
2023-11-20 10,296.13 10,340.03 10,269.83 10,329.77 0.0M
2023-11-17 10,210.87 10,312.71 10,210.87 10,296.13 0.0M
2023-11-16 10,234.42 10,238.73 10,173.27 10,210.87 0.0M
2023-11-15 10,222.08 10,282.31 10,222.08 10,234.42 0.0M
2023-11-14 10,071.32 10,252.69 10,071.32 10,222.08 0.0M
2023-11-13 10,042.87 10,106.35 10,014.31 10,071.32 0.0M
2023-11-10 10,006.74 10,045.15 9,970.99 10,042.87 0.0M
2023-11-09 9,953.45 10,099.28 9,953.45 10,006.74 0.0M
2023-11-08 9,991.99 10,028.13 9,935.01 9,953.45 0.0M
2023-11-07 10,100.02 10,100.02 9,980.48 9,991.99 0.0M
2023-11-06 10,129.09 10,178.80 10,086.91 10,100.02 0.0M
2023-11-03 10,029.53 10,173.10 10,029.53 10,129.09 0.0M
2023-11-02 9,770.77 10,037.87 9,770.77 10,029.53 0.0M
2023-11-01 9,671.12 9,776.61 9,671.12 9,770.77 0.0M
2023-10-31 9,660.15 9,690.39 9,634.70 9,671.12 0.0M
2023-10-30 9,588.35 9,716.60 9,588.35 9,660.15 0.0M
2023-10-27 9,681.39 9,703.16 9,566.78 9,588.35 0.0M
2023-10-26 9,681.86 9,730.18 9,645.29 9,681.39 0.0M
2023-10-25 9,680.74 9,735.83 9,647.22 9,681.86 0.0M
2023-10-24 9,732.09 9,763.47 9,660.49 9,680.74 0.0M
2023-10-23 9,766.77 9,806.16 9,682.57 9,732.09 0.0M
2023-10-20 9,912.21 9,912.21 9,766.54 9,766.77 0.0M
2023-10-19 9,979.19 10,001.89 9,901.41 9,912.21 0.0M
2023-10-18 10,103.52 10,103.52 9,969.69 9,979.19 0.0M
2023-10-17 10,077.29 10,148.92 10,044.71 10,103.52 0.0M
2023-10-16 9,989.92 10,084.37 9,976.68 10,077.29 0.0M
2023-10-13 10,012.23 10,096.10 9,976.11 9,989.92 0.0M
2023-10-12 10,080.42 10,097.10 9,958.62 10,012.23 0.0M
2023-10-11 9,983.12 10,083.30 9,983.12 10,080.42 0.0M
2023-10-10 9,842.08 10,011.11 9,842.08 9,983.12 0.0M
2023-10-06 9,791.71 9,858.29 9,670.51 9,842.08 0.0M
2023-10-05 9,735.68 9,804.51 9,718.36 9,791.71 0.0M
2023-10-04 9,737.99 9,747.57 9,633.05 9,735.68 0.0M
2023-10-03 9,831.74 9,831.74 9,699.41 9,737.99 0.0M
2023-10-02 10,010.75 10,010.75 9,816.60 9,831.74 0.0M
2023-09-29 10,057.13 10,103.83 10,003.41 10,010.75 0.0M
2023-09-28 9,987.30 10,075.93 9,972.66 10,057.13 0.0M
2023-09-27 10,049.53 10,087.85 9,946.96 9,987.30 0.0M
2023-09-26 10,160.20 10,160.20 10,049.07 10,049.53 0.0M
2023-09-25 10,155.90 10,188.83 10,096.79 10,160.20 0.0M
2023-09-22 10,169.63 10,219.26 10,149.88 10,155.90 0.0M
2023-09-21 10,364.40 10,364.40 10,169.09 10,169.63 0.0M
2023-09-20 10,367.26 10,432.57 10,364.40 10,364.40 0.0M
2023-09-19 10,482.99 10,482.99 10,354.22 10,367.26 0.0M
2023-09-18 10,535.87 10,535.87 10,456.74 10,482.99 0.0M
2023-09-15 10,504.09 10,544.14 10,491.89 10,535.87 0.0M
2023-09-14 10,360.65 10,506.47 10,360.65 10,504.09 0.0M
2023-09-13 10,336.57 10,388.03 10,334.43 10,360.65 0.0M
2023-09-12 10,294.09 10,352.28 10,293.10 10,336.57 0.0M
2023-09-11 10,246.50 10,326.46 10,246.50 10,294.09 0.0M
2023-09-08 10,255.13 10,283.83 10,218.88 10,246.50 0.0M
2023-09-07 10,307.29 10,324.04 10,248.59 10,255.13 0.0M
2023-09-06 10,403.66 10,403.66 10,279.01 10,307.29 0.0M
2023-09-05 10,462.75 10,478.78 10,403.08 10,403.66 0.0M
2023-09-01 10,323.67 10,482.52 10,323.67 10,462.75 0.0M
2023-08-31 10,377.16 10,410.98 10,319.15 10,323.67 0.0M
2023-08-30 10,360.17 10,420.03 10,360.17 10,377.16 0.0M
2023-08-29 10,224.85 10,362.64 10,211.52 10,360.17 0.0M
2023-08-28 10,124.83 10,230.37 10,124.83 10,224.85 0.0M
2023-08-25 10,103.87 10,165.95 10,052.86 10,124.83 0.0M
2023-08-24 10,139.62 10,164.10 10,103.87 10,103.87 0.0M
2023-08-23 10,061.06 10,159.47 10,058.28 10,139.62 0.0M
2023-08-22 10,128.56 10,134.59 10,052.59 10,061.06 0.0M
2023-08-21 10,161.84 10,187.91 10,106.85 10,128.56 0.0M
2023-08-18 10,168.38 10,176.26 10,107.69 10,161.84 0.0M
2023-08-17 10,196.63 10,264.70 10,157.17 10,168.38 0.0M
2023-08-16 10,197.51 10,232.98 10,169.50 10,196.63 0.0M
2023-08-15 10,399.85 10,399.85 10,188.31 10,197.51 0.0M
2023-08-14 10,468.47 10,468.47 10,370.74 10,399.85 0.0M
2023-08-11 10,444.73 10,478.01 10,417.66 10,468.47 0.0M
2023-08-10 10,409.66 10,496.14 10,409.66 10,444.73 0.0M
2023-08-09 10,374.15 10,436.55 10,374.15 10,409.66 0.0M
2023-08-08 10,385.09 10,385.09 10,305.87 10,374.15 0.0M
2023-08-04 10,327.83 10,448.03 10,327.83 10,385.09 0.0M
2023-08-03 10,369.04 10,369.04 10,285.95 10,327.83 0.0M
2023-08-02 10,492.67 10,492.67 10,318.30 10,369.04 0.0M
2023-08-01 10,543.37 10,543.37 10,457.89 10,492.67 0.0M
2023-07-31 10,486.61 10,569.87 10,486.61 10,543.37 0.0M
2023-07-28 10,438.91 10,529.34 10,438.91 10,486.61 0.0M
2023-07-27 10,503.10 10,538.83 10,430.28 10,438.91 0.0M
2023-07-26 10,494.95 10,522.40 10,461.41 10,503.10 0.0M
2023-07-25 10,526.10 10,536.01 10,490.77 10,494.95 0.0M
2023-07-24 10,504.22 10,559.15 10,498.31 10,526.10 0.0M
2023-07-21 10,443.24 10,508.25 10,443.24 10,504.22 0.0M
2023-07-20 10,436.35 10,454.43 10,409.52 10,443.24 0.0M
2023-07-19 10,374.59 10,436.97 10,374.59 10,436.35 0.0M
2023-07-18 10,288.27 10,377.52 10,288.27 10,374.59 0.0M
2023-07-17 10,293.11 10,299.51 10,263.60 10,288.27 0.0M
2023-07-14 10,301.96 10,331.25 10,281.17 10,293.11 0.0M
2023-07-13 10,209.34 10,310.50 10,209.34 10,301.96 0.0M
2023-07-12 10,124.25 10,220.75 10,124.25 10,209.34 0.0M
2023-07-11 10,092.62 10,128.03 10,092.62 10,124.25 0.0M
2023-07-10 10,107.89 10,127.79 10,086.17 10,092.62 0.0M
2023-07-07 10,083.50 10,148.30 10,034.17 10,107.89 0.0M
2023-07-06 10,224.81 10,224.81 10,059.02 10,083.50 0.0M
2023-07-05 10,268.83 10,268.83 10,209.41 10,224.81 0.0M
2023-07-04 10,250.41 10,282.14 10,248.08 10,268.83 0.0M
2023-06-30 10,138.45 10,264.11 10,138.45 10,250.41 0.0M
2023-06-29 10,087.92 10,139.90 10,079.94 10,138.45 0.0M
2023-06-28 10,039.06 10,089.61 10,028.04 10,087.92 0.0M
2023-06-27 9,967.09 10,048.52 9,962.76 10,039.06 0.0M
2023-06-26 9,848.58 9,987.52 9,846.59 9,967.09 0.0M
2023-06-23 9,956.66 9,956.66 9,846.93 9,848.58 0.0M
2023-06-22 10,041.15 10,041.15 9,946.70 9,956.66 0.0M
2023-06-21 10,064.43 10,071.08 10,013.52 10,041.15 0.0M
2023-06-20 10,159.21 10,159.21 10,050.11 10,064.43 0.0M
2023-06-19 10,176.25 10,185.76 10,144.60 10,159.21 0.0M
2023-06-16 10,197.67 10,240.19 10,175.17 10,176.25 0.0M
2023-06-15 10,182.42 10,215.69 10,160.02 10,197.67 0.0M
2023-06-14 10,188.14 10,251.97 10,149.38 10,182.42 0.0M
2023-06-13 10,128.94 10,245.72 10,128.94 10,188.14 0.0M
2023-06-12 10,146.85 10,146.85 10,090.99 10,128.94 0.0M
2023-06-09 10,174.56 10,183.68 10,127.79 10,146.85 0.0M
2023-06-08 10,185.34 10,196.80 10,130.43 10,174.56 0.0M
2023-06-07 10,184.14 10,232.03 10,162.34 10,185.34 0.0M
2023-06-06 10,119.30 10,185.56 10,095.15 10,184.14 0.0M
2023-06-05 10,186.14 10,219.40 10,117.64 10,119.30 0.0M
2023-06-02 9,980.41 10,191.30 9,980.41 10,186.14 0.0M
2023-06-01 9,929.78 10,010.55 9,911.03 9,980.41 0.0M
2023-05-31 10,042.63 10,042.63 9,912.47 9,929.78 0.0M
2023-05-30 10,163.70 10,163.70 10,027.19 10,042.63 0.0M
2023-05-29 10,129.99 10,175.45 10,129.99 10,163.70 0.0M
2023-05-26 10,055.16 10,145.56 10,055.16 10,129.99 0.0M
2023-05-25 10,133.45 10,133.45 10,019.52 10,055.16 0.0M
2023-05-24 10,254.14 10,254.14 10,121.73 10,133.45 0.0M
2023-05-23 10,323.99 10,336.71 10,247.48 10,254.14 0.0M
2023-05-19 10,303.30 10,359.77 10,294.89 10,323.99 0.0M
2023-05-18 10,308.48 10,308.94 10,241.37 10,303.30 0.0M
2023-05-17 10,257.19 10,310.45 10,230.57 10,308.48 0.0M
2023-05-16 10,429.80 10,429.80 10,252.55 10,257.19 0.0M
2023-05-15 10,359.66 10,431.38 10,359.66 10,429.80 0.0M
2023-05-12 10,373.50 10,412.91 10,321.52 10,359.66 0.0M
2023-05-11 10,389.13 10,389.13 10,314.64 10,373.50 0.0M
2023-05-10 10,438.76 10,474.41 10,335.63 10,389.13 0.0M
2023-05-09 10,457.11 10,457.11 10,381.28 10,438.76 0.0M
2023-05-08 10,445.98 10,506.57 10,442.27 10,457.11 0.0M
2023-05-05 10,284.65 10,459.64 10,284.65 10,445.98 0.0M
2023-05-04 10,402.74 10,402.74 10,278.96 10,284.65 0.0M
2023-05-03 10,422.95 10,483.91 10,398.61 10,402.74 0.0M
2023-05-02 10,565.75 10,565.75 10,363.06 10,422.95 0.0M
2023-05-01 10,582.45 10,646.03 10,565.24 10,565.75 0.0M
2023-04-28 10,520.04 10,587.83 10,507.07 10,582.45 0.0M
2023-04-27 10,436.04 10,539.74 10,436.04 10,520.04 0.0M
2023-04-26 10,458.79 10,504.62 10,408.03 10,436.04 0.0M
2023-04-25 10,587.45 10,587.45 10,456.99 10,458.79 0.0M
2023-04-24 10,598.99 10,600.74 10,571.77 10,587.45 0.0M
2023-04-21 10,583.19 10,601.24 10,549.49 10,598.99 0.0M
2023-04-20 10,615.39 10,619.54 10,562.47 10,583.19 0.0M
2023-04-19 10,613.69 10,622.89 10,568.37 10,615.39 0.0M
2023-04-18 10,596.32 10,643.15 10,596.32 10,613.69 0.0M
2023-04-17 10,562.66 10,599.32 10,540.15 10,596.32 0.0M
2023-04-14 10,547.89 10,600.91 10,535.55 10,562.66 0.0M
2023-04-13 10,498.73 10,558.46 10,487.83 10,547.89 0.0M
2023-04-12 10,490.39 10,564.76 10,490.39 10,498.73 0.0M
2023-04-11 10,404.68 10,508.85 10,404.68 10,490.39 0.0M
2023-04-10 10,357.72 10,408.67 10,344.29 10,404.68 0.0M
2023-04-06 10,347.97 10,367.70 10,322.43 10,357.72 0.0M
2023-04-05 10,381.53 10,381.53 10,295.24 10,347.97 0.0M
2023-04-04 10,407.92 10,460.78 10,342.15 10,381.53 0.0M
2023-04-03 10,293.92 10,408.62 10,293.92 10,407.92 0.0M
2023-03-31 10,217.58 10,304.46 10,217.58 10,293.92 0.0M
2023-03-30 10,173.91 10,233.25 10,173.91 10,217.58 0.0M
2023-03-29 10,069.05 10,176.75 10,069.05 10,173.91 0.0M
2023-03-28 10,051.34 10,092.87 10,037.52 10,069.05 0.0M
2023-03-27 9,976.60 10,061.44 9,976.60 10,051.34 0.0M
2023-03-24 9,955.42 9,979.29 9,848.94 9,976.60 0.0M
2023-03-23 10,013.83 10,082.46 9,922.77 9,955.42 0.0M
2023-03-22 10,078.51 10,151.60 10,013.42 10,013.83 0.0M
2023-03-21 9,989.48 10,119.14 9,989.48 10,078.51 0.0M
2023-03-20 9,912.63 10,008.92 9,912.63 9,989.48 0.0M
2023-03-17 10,018.24 10,018.24 9,868.29 9,912.63 0.0M
2023-03-16 9,959.19 10,065.83 9,836.42 10,018.24 0.0M
2023-03-15 10,175.28 10,175.28 9,852.31 9,959.19 0.0M
2023-03-14 10,133.50 10,271.22 10,111.60 10,175.28 0.0M
2023-03-13 10,277.09 10,277.09 10,051.32 10,133.50 0.0M
2023-03-10 10,444.83 10,444.83 10,261.65 10,277.09 0.0M
2023-03-09 10,594.67 10,623.32 10,434.00 10,444.83 0.0M
2023-03-08 10,575.98 10,654.90 10,572.72 10,594.67 0.0M
2023-03-07 10,690.15 10,690.15 10,551.26 10,575.98 0.0M
2023-03-06 10,718.44 10,737.89 10,682.78 10,690.15 0.0M
2023-03-03 10,605.66 10,737.29 10,605.66 10,718.44 0.0M
2023-03-02 10,569.56 10,609.47 10,506.71 10,605.66 0.0M
2023-03-01 10,543.67 10,592.24 10,526.06 10,569.56 0.0M
2023-02-28 10,578.87 10,578.87 10,513.87 10,543.67 0.0M
2023-02-27 10,563.79 10,640.45 10,563.79 10,578.87 0.0M
2023-02-24 10,519.23 10,565.89 10,435.43 10,563.79 0.0M
2023-02-23 10,522.87 10,581.91 10,471.71 10,519.23 0.0M
2023-02-22 10,557.40 10,572.13 10,490.27 10,522.87 0.0M
2023-02-21 10,684.64 10,684.64 10,549.98 10,557.40 0.0M
2023-02-17 10,719.18 10,719.18 10,647.23 10,684.64 0.0M
2023-02-16 10,718.36 10,775.43 10,684.72 10,719.18 0.0M
2023-02-15 10,726.20 10,726.20 10,665.39 10,718.36 0.0M
2023-02-14 10,748.32 10,764.93 10,667.57 10,726.20 0.0M
2023-02-13 10,698.32 10,765.86 10,693.34 10,748.32 0.0M
2023-02-10 10,685.43 10,704.38 10,632.09 10,698.32 0.0M
2023-02-09 10,723.43 10,790.90 10,656.87 10,685.43 0.0M
2023-02-08 10,745.15 10,767.22 10,692.08 10,723.43 0.0M
2023-02-07 10,689.10 10,773.64 10,648.74 10,745.15 0.0M
2023-02-06 10,739.68 10,739.68 10,637.21 10,689.10 0.0M
2023-02-03 10,723.36 10,770.50 10,711.88 10,739.68 0.0M
2023-02-02 10,752.76 10,788.96 10,704.78 10,723.36 0.0M
2023-02-01 10,769.41 10,788.29 10,667.03 10,752.76 0.0M
2023-01-31 10,674.39 10,772.31 10,669.96 10,769.41 0.0M
2023-01-30 10,730.56 10,735.97 10,673.15 10,674.39 0.0M
2023-01-27 10,738.68 10,772.12 10,699.37 10,730.56 0.0M
2023-01-26 10,653.88 10,740.16 10,653.88 10,738.68 0.0M
2023-01-25 10,681.90 10,681.90 10,562.41 10,653.88 0.0M
2023-01-24 10,687.05 10,691.75 10,615.72 10,681.90 0.0M
2023-01-23 10,637.71 10,698.73 10,614.98 10,687.05 0.0M
2023-01-20 10,574.82 10,642.67 10,544.28 10,637.71 0.0M
2023-01-19 10,579.84 10,600.42 10,524.85 10,574.82 0.0M
2023-01-18 10,623.17 10,709.15 10,579.50 10,579.84 0.0M
2023-01-17 10,583.97 10,629.66 10,583.97 10,623.17 0.0M
2023-01-16 10,568.69 10,599.97 10,545.75 10,583.97 0.0M
2023-01-13 10,503.20 10,578.46 10,467.78 10,568.69 0.0M
2023-01-12 10,396.94 10,515.67 10,396.94 10,503.20 0.0M
2023-01-11 10,321.08 10,397.72 10,321.08 10,396.94 0.0M
2023-01-10 10,302.84 10,321.08 10,255.73 10,321.08 0.0M
2023-01-09 10,282.21 10,367.44 10,282.21 10,302.84 0.0M
2023-01-06 10,130.28 10,289.00 10,130.28 10,282.21 0.0M
2023-01-05 10,148.05 10,148.05 10,060.76 10,130.28 0.0M
2023-01-04 10,087.39 10,181.16 10,070.49 10,148.05 0.0M
2023-01-03 10,077.81 10,198.18 10,064.21 10,087.39 0.0M