S&P /TSX 60 TR

TRTSE60
🏛️ canada →
6,055.12
Last Update: 2025-09-26
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
2021-12-31 3,938.92 3,938.92 3,938.92 3,938.92 0.0M
2021-12-30 3,953.71 3,953.71 3,953.71 3,953.71 0.0M
2021-12-29 3,962.35 3,962.35 3,962.35 3,962.35 0.0M
2021-12-24 3,938.52 3,938.52 3,938.52 3,938.52 0.0M
2021-12-23 3,938.19 3,938.19 3,938.19 3,938.19 0.0M
2021-12-22 3,908.08 3,908.08 3,908.08 3,908.08 0.0M
2021-12-21 3,881.61 3,881.61 3,881.61 3,881.61 0.0M
2021-12-20 3,814.06 3,814.06 3,814.06 3,814.06 0.0M
2021-12-17 3,847.46 3,847.46 3,847.46 3,847.46 0.0M
2021-12-16 3,851.45 3,851.45 3,851.45 3,851.45 0.0M
2021-12-15 3,859.00 3,859.00 3,859.00 3,859.00 0.0M
2021-12-14 3,835.06 3,835.06 3,835.06 3,835.06 0.0M
2021-12-13 3,844.54 3,844.54 3,844.54 3,844.54 0.0M
2021-12-10 3,872.38 3,872.38 3,872.38 3,872.38 0.0M
2021-12-09 3,876.50 3,876.50 3,876.50 3,876.50 0.0M
2021-12-08 3,899.43 3,899.43 3,899.43 3,899.43 0.0M
2021-12-07 3,910.10 3,910.10 3,910.10 3,910.10 0.0M
2021-12-06 3,857.94 3,857.94 3,857.94 3,857.94 0.0M
2021-12-03 3,819.08 3,819.08 3,819.08 3,819.08 0.0M
2021-12-02 3,838.02 3,838.02 3,838.02 3,838.02 0.0M
2021-12-01 3,780.40 3,780.40 3,780.40 3,780.40 0.0M
2021-11-30 3,808.41 3,808.41 3,808.41 3,808.41 0.0M
2021-11-29 3,897.74 3,897.74 3,897.74 3,897.74 0.0M
2021-11-26 3,893.96 3,893.96 3,893.96 3,893.96 0.0M
2021-11-25 3,983.46 3,983.46 3,983.46 3,983.46 0.0M
2021-11-24 3,970.05 3,970.05 3,970.05 3,970.05 0.0M
2021-11-23 3,951.94 3,951.94 3,951.94 3,951.94 0.0M
2021-11-22 3,938.00 3,938.00 3,938.00 3,938.00 0.0M
2021-11-19 3,962.81 3,962.81 3,962.81 3,962.81 0.0M
2021-11-18 3,976.40 3,976.40 3,976.40 3,976.40 0.0M
2021-11-17 3,970.92 3,970.92 3,970.92 3,970.92 0.0M
2021-11-16 3,982.79 3,982.79 3,982.79 3,982.79 0.0M
2021-11-15 3,976.00 3,976.00 3,976.00 3,976.00 0.0M
2021-11-12 3,990.74 3,990.74 3,990.74 3,990.74 0.0M
2021-11-11 3,946.72 3,946.72 3,946.72 3,946.72 0.0M
2021-11-10 3,930.14 3,930.14 3,930.14 3,930.14 0.0M
2021-11-09 3,951.68 3,951.68 3,951.68 3,951.68 0.0M
2021-11-08 3,941.37 3,941.37 3,941.37 3,941.37 0.0M
2021-11-05 3,927.67 3,927.67 3,927.67 3,927.67 0.0M
2021-11-04 3,913.49 3,913.49 3,913.49 3,913.49 0.0M
2021-11-03 3,891.72 3,891.72 3,891.72 3,891.72 0.0M
2021-11-02 3,877.00 3,877.00 3,877.00 3,877.00 0.0M
2021-11-01 3,890.72 3,890.72 3,890.72 3,890.72 0.0M
2021-10-29 3,852.12 3,852.12 3,852.12 3,852.12 0.0M
2021-10-28 3,878.09 3,878.09 3,878.09 3,878.09 0.0M
2021-10-27 3,830.22 3,830.22 3,830.22 3,830.22 0.0M
2021-10-26 3,867.96 3,867.96 3,867.96 3,867.96 0.0M
2021-10-25 3,887.24 3,887.24 3,887.24 3,887.24 0.0M
2021-10-22 3,876.55 3,876.55 3,876.55 3,876.55 0.0M
2021-10-21 3,875.74 3,875.74 3,875.74 3,875.74 0.0M
2021-10-20 3,871.34 3,871.34 3,871.34 3,871.34 0.0M
2021-10-19 3,851.23 3,851.23 3,851.23 3,851.23 0.0M
2021-10-18 3,836.03 3,836.03 3,836.03 3,836.03 0.0M
2021-10-15 3,821.17 3,821.17 3,821.17 3,821.17 0.0M
2021-10-14 3,795.13 3,795.13 3,795.13 3,795.13 0.0M
2021-10-13 3,758.53 3,758.53 3,758.53 3,758.53 0.0M
2021-10-12 3,729.51 3,729.51 3,729.51 3,729.51 0.0M
2021-10-08 3,730.87 3,730.87 3,730.87 3,730.87 0.0M
2021-10-07 3,726.80 3,726.80 3,726.80 3,726.80 0.0M
2021-10-06 3,686.97 3,686.97 3,686.97 3,686.97 0.0M
2021-10-05 3,681.82 3,681.82 3,681.82 3,681.82 0.0M
2021-10-04 3,658.86 3,658.86 3,658.86 3,658.86 0.0M
2021-10-01 3,671.07 3,671.07 3,671.07 3,671.07 0.0M
2021-09-30 3,655.57 3,655.57 3,655.57 3,655.57 0.0M
2021-09-29 3,674.59 3,674.59 3,674.59 3,674.59 0.0M
2021-09-28 3,672.77 3,672.77 3,672.77 3,672.77 0.0M
2021-09-27 3,721.59 3,721.59 3,721.59 3,721.59 0.0M
2021-09-24 3,707.65 3,707.65 3,707.65 3,707.65 0.0M
2021-09-23 3,716.49 3,716.49 3,716.49 3,716.49 0.0M
2021-09-22 3,702.62 3,702.62 3,702.62 3,702.62 0.0M
2021-09-21 3,674.75 3,674.75 3,674.75 3,674.75 0.0M
2021-09-20 3,656.79 3,656.79 3,656.79 3,656.79 0.0M
2021-09-17 3,714.75 3,714.75 3,714.75 3,714.75 0.0M
2021-09-16 3,736.97 3,736.97 3,736.97 3,736.97 0.0M
2021-09-15 3,752.09 3,752.09 3,752.09 3,752.09 0.0M
2021-09-14 3,725.85 3,725.85 3,725.85 3,725.85 0.0M
2021-09-13 3,748.72 3,748.72 3,748.72 3,748.72 0.0M
2021-09-10 3,742.47 3,742.47 3,742.47 3,742.47 0.0M
2021-09-09 3,758.15 3,758.15 3,758.15 3,758.15 0.0M
2021-09-08 3,766.44 3,766.44 3,766.44 3,766.44 0.0M
2021-09-07 3,776.14 3,776.14 3,776.14 3,776.14 0.0M
2021-09-03 3,774.65 3,774.65 3,774.65 3,774.65 0.0M
2021-09-02 3,772.39 3,772.39 3,772.39 3,772.39 0.0M
2021-09-01 3,750.98 3,750.98 3,750.98 3,750.98 0.0M
2021-08-31 3,730.44 3,730.44 3,730.44 3,730.44 0.0M
2021-08-30 3,736.87 3,736.87 3,736.87 3,736.87 0.0M
2021-08-27 3,745.90 3,745.90 3,745.90 3,745.90 0.0M
2021-08-26 3,723.98 3,723.98 3,723.98 3,723.98 0.0M
2021-08-25 3,744.02 3,744.02 3,744.02 3,744.02 0.0M
2021-08-24 3,735.80 3,735.80 3,735.80 3,735.80 0.0M
2021-08-23 3,725.32 3,725.32 3,725.32 3,725.32 0.0M
2021-08-20 3,707.30 3,707.30 3,707.30 3,707.30 0.0M
2021-08-19 3,686.39 3,686.39 3,686.39 3,686.39 0.0M
2021-08-18 3,698.73 3,698.73 3,698.73 3,698.73 0.0M
2021-08-17 3,710.37 3,710.37 3,710.37 3,710.37 0.0M
2021-08-16 3,728.35 3,728.35 3,728.35 3,728.35 0.0M
2021-08-13 3,731.70 3,731.70 3,731.70 3,731.70 0.0M
2021-08-12 3,733.07 3,733.07 3,733.07 3,733.07 0.0M
2021-08-11 3,736.42 3,736.42 3,736.42 3,736.42 0.0M
2021-08-10 3,729.75 3,729.75 3,729.75 3,729.75 0.0M
2021-08-09 3,719.86 3,719.86 3,719.86 3,719.86 0.0M
2021-08-06 3,724.10 3,724.10 3,724.10 3,724.10 0.0M
2021-08-05 3,700.45 3,700.45 3,700.45 3,700.45 0.0M
2021-08-04 3,693.24 3,693.24 3,693.24 3,693.24 0.0M
2021-08-03 3,697.49 3,697.49 3,697.49 3,697.49 0.0M
2021-07-30 3,678.76 3,678.76 3,678.76 3,678.76 0.0M
2021-07-29 3,683.39 3,683.39 3,683.39 3,683.39 0.0M
2021-07-28 3,669.05 3,669.05 3,669.05 3,669.05 0.0M
2021-07-27 3,663.57 3,663.57 3,663.57 3,663.57 0.0M
2021-07-26 3,660.66 3,660.66 3,660.66 3,660.66 0.0M
2021-07-23 3,670.02 3,670.02 3,670.02 3,670.02 0.0M
2021-07-22 3,648.93 3,648.93 3,648.93 3,648.93 0.0M
2021-07-21 3,648.58 3,648.58 3,648.58 3,648.58 0.0M
2021-07-20 3,622.65 3,622.65 3,622.65 3,622.65 0.0M
2021-07-19 3,587.22 3,587.22 3,587.22 3,587.22 0.0M
2021-07-16 3,632.04 3,632.04 3,632.04 3,632.04 0.0M
2021-07-15 3,664.59 3,664.59 3,664.59 3,664.59 0.0M
2021-07-14 3,653.77 3,653.77 3,653.77 3,653.77 0.0M
2021-07-13 3,678.70 3,678.70 3,678.70 3,678.70 0.0M
2021-07-12 3,667.81 3,667.81 3,667.81 3,667.81 0.0M
2021-07-09 3,669.32 3,669.32 3,669.32 3,669.32 0.0M
2021-07-08 3,633.15 3,633.15 3,633.15 3,633.15 0.0M
2021-07-07 3,678.67 3,678.67 3,678.67 3,678.67 0.0M
2021-07-06 3,675.93 3,675.93 3,675.93 3,675.93 0.0M
2021-07-05 3,669.00 3,669.00 3,669.00 3,669.00 0.0M
2021-07-02 3,657.82 3,657.82 3,657.82 3,657.82 0.0M
2021-06-30 3,648.07 3,648.07 3,648.07 3,648.07 0.0M
2021-06-29 3,651.31 3,651.31 3,651.31 3,651.31 0.0M
2021-06-28 3,642.34 3,642.34 3,642.34 3,642.34 0.0M
2021-06-25 3,658.58 3,658.58 3,658.58 3,658.58 0.0M
2021-06-24 3,651.63 3,651.63 3,651.63 3,651.63 0.0M
2021-06-23 3,642.15 3,642.15 3,642.15 3,642.15 0.0M
2021-06-22 3,651.09 3,651.09 3,651.09 3,651.09 0.0M
2021-06-21 3,646.58 3,646.58 3,646.58 3,646.58 0.0M
2021-06-18 3,620.70 3,620.70 3,620.70 3,620.70 0.0M
2021-06-17 3,645.40 3,645.40 3,645.40 3,645.40 0.0M
2021-06-16 3,653.81 3,653.81 3,653.81 3,653.81 0.0M
2021-06-15 3,651.01 3,651.01 3,651.01 3,651.01 0.0M
2021-06-14 3,631.09 3,631.09 3,631.09 3,631.09 0.0M
2021-06-11 3,621.65 3,621.65 3,621.65 3,621.65 0.0M
2021-06-10 3,604.68 3,604.68 3,604.68 3,604.68 0.0M
2021-06-09 3,598.54 3,598.54 3,598.54 3,598.54 0.0M
2021-06-08 3,612.43 3,612.43 3,612.43 3,612.43 0.0M
2021-06-07 3,609.33 3,609.33 3,609.33 3,609.33 0.0M
2021-06-04 3,608.92 3,608.92 3,608.92 3,608.92 0.0M
2021-06-03 3,591.40 3,591.40 3,591.40 3,591.40 0.0M
2021-06-02 3,595.01 3,595.01 3,595.01 3,595.01 0.0M
2021-06-01 3,599.93 3,599.93 3,599.93 3,599.93 0.0M
2021-05-31 3,550.82 3,550.82 3,550.82 3,550.82 0.0M
2021-05-28 3,579.10 3,579.10 3,579.10 3,579.10 0.0M
2021-05-27 3,563.01 3,563.01 3,563.01 3,563.01 0.0M
2021-05-26 3,560.22 3,560.22 3,560.22 3,560.22 0.0M
2021-05-25 3,526.49 3,526.49 3,526.49 3,526.49 0.0M
2021-05-21 3,517.04 3,517.04 3,517.04 3,517.04 0.0M
2021-05-20 3,520.50 3,520.50 3,520.50 3,520.50 0.0M
2021-05-19 3,496.05 3,496.05 3,496.05 3,496.05 0.0M
2021-05-18 3,512.01 3,512.01 3,512.01 3,512.01 0.0M
2021-05-17 3,507.26 3,507.26 3,507.26 3,507.26 0.0M
2021-05-14 3,487.05 3,487.05 3,487.05 3,487.05 0.0M
2021-05-13 3,448.06 3,448.06 3,448.06 3,448.06 0.0M
2021-05-12 3,435.50 3,435.50 3,435.50 3,435.50 0.0M
2021-05-11 3,456.87 3,456.87 3,456.87 3,456.87 0.0M
2021-05-10 3,471.50 3,471.50 3,471.50 3,471.50 0.0M
2021-05-07 3,488.37 3,488.37 3,488.37 3,488.37 0.0M
2021-05-06 3,456.30 3,456.30 3,456.30 3,456.30 0.0M
2021-05-05 3,459.60 3,459.60 3,459.60 3,459.60 0.0M
2021-05-04 3,435.55 3,435.55 3,435.55 3,435.55 0.0M
2021-05-03 3,433.30 3,433.30 3,433.30 3,433.30 0.0M
2021-04-30 3,420.07 3,420.07 3,420.07 3,420.07 0.0M
2021-04-29 3,446.04 3,446.04 3,446.04 3,446.04 0.0M
2021-04-28 3,462.22 3,462.22 3,462.22 3,462.22 0.0M
2021-04-27 3,425.46 3,425.46 3,425.46 3,425.46 0.0M
2021-04-26 3,423.38 3,423.38 3,423.38 3,423.38 0.0M
2021-04-23 3,411.23 3,411.23 3,411.23 3,411.23 0.0M
2021-04-22 3,399.43 3,399.43 3,399.43 3,399.43 0.0M
2021-04-21 3,421.00 3,421.00 3,421.00 3,421.00 0.0M
2021-04-20 3,401.45 3,401.45 3,401.45 3,401.45 0.0M
2021-04-19 3,434.90 3,434.90 3,434.90 3,434.90 0.0M
2021-04-16 3,460.10 3,460.10 3,460.10 3,460.10 0.0M
2021-04-15 3,455.42 3,455.42 3,455.42 3,455.42 0.0M
2021-04-14 3,430.04 3,430.04 3,430.04 3,430.04 0.0M
2021-04-13 3,434.32 3,434.32 3,434.32 3,434.32 0.0M
2021-04-12 3,436.59 3,436.59 3,436.59 3,436.59 0.0M
2021-04-09 3,435.75 3,435.75 3,435.75 3,435.75 0.0M
2021-04-08 3,434.84 3,434.84 3,434.84 3,434.84 0.0M
2021-04-07 3,421.50 3,421.50 3,421.50 3,421.50 0.0M
2021-04-06 3,411.77 3,411.77 3,411.77 3,411.77 0.0M
2021-04-05 3,402.96 3,402.96 3,402.96 3,402.96 0.0M
2021-04-01 3,394.32 3,394.32 3,394.32 3,394.32 0.0M
2021-03-31 3,346.80 3,346.80 3,346.80 3,346.80 0.0M
2021-03-30 3,351.92 3,351.92 3,351.92 3,351.92 0.0M
2021-03-29 3,352.34 3,352.34 3,352.34 3,352.34 0.0M
2021-03-26 3,354.26 3,354.26 3,354.26 3,354.26 0.0M
2021-03-25 3,337.61 3,337.61 3,337.61 3,337.61 0.0M
2021-03-24 3,334.95 3,334.95 3,334.95 3,334.95 0.0M
2021-03-23 3,338.04 3,338.04 3,338.04 3,338.04 0.0M
2021-03-22 3,355.01 3,355.01 3,355.01 3,355.01 0.0M
2021-03-19 3,362.78 3,362.78 3,362.78 3,362.78 0.0M
2021-03-18 3,363.98 3,363.98 3,363.98 3,363.98 0.0M
2021-03-17 3,381.83 3,381.83 3,381.83 3,381.83 0.0M
2021-03-16 3,360.64 3,360.64 3,360.64 3,360.64 0.0M
2021-03-15 3,373.56 3,373.56 3,373.56 3,373.56 0.0M
2021-03-12 3,354.40 3,354.40 3,354.40 3,354.40 0.0M
2021-03-11 3,352.08 3,352.08 3,352.08 3,352.08 0.0M
2021-03-10 3,328.67 3,328.67 3,328.67 3,328.67 0.0M
2021-03-09 3,310.63 3,310.63 3,310.63 3,310.63 0.0M
2021-03-08 3,290.75 3,290.75 3,290.75 3,290.75 0.0M
2021-03-05 3,276.48 3,276.48 3,276.48 3,276.48 0.0M
2021-03-04 3,225.61 3,225.61 3,225.61 3,225.61 0.0M
2021-03-03 3,256.58 3,256.58 3,256.58 3,256.58 0.0M
2021-03-02 3,275.07 3,275.07 3,275.07 3,275.07 0.0M
2021-03-01 3,248.92 3,248.92 3,248.92 3,248.92 0.0M
2021-02-26 3,205.63 3,205.63 3,205.63 3,205.63 0.0M
2021-02-25 3,237.02 3,237.02 3,237.02 3,237.02 0.0M
2021-02-24 3,279.66 3,279.66 3,279.66 3,279.66 0.0M
2021-02-23 3,254.77 3,254.77 3,254.77 3,254.77 0.0M
2021-02-22 3,265.69 3,265.69 3,265.69 3,265.69 0.0M
2021-02-19 3,260.70 3,260.70 3,260.70 3,260.70 0.0M
2021-02-18 3,242.36 3,242.36 3,242.36 3,242.36 0.0M
2021-02-17 3,257.18 3,257.18 3,257.18 3,257.18 0.0M
2021-02-16 3,274.46 3,274.46 3,274.46 3,274.46 0.0M
2021-02-12 3,267.49 3,267.49 3,267.49 3,267.49 0.0M
2021-02-11 3,254.89 3,254.89 3,254.89 3,254.89 0.0M
2021-02-10 3,256.56 3,256.56 3,256.56 3,256.56 0.0M
2021-02-09 3,247.87 3,247.87 3,247.87 3,247.87 0.0M
2021-02-08 3,232.24 3,232.24 3,232.24 3,232.24 0.0M
2021-02-05 3,200.19 3,200.19 3,200.19 3,200.19 0.0M
2021-02-04 3,186.27 3,186.27 3,186.27 3,186.27 0.0M
2021-02-03 3,161.74 3,161.74 3,161.74 3,161.74 0.0M
2021-02-02 3,157.28 3,157.28 3,157.28 3,157.28 0.0M
2021-02-01 3,113.84 3,113.84 3,113.84 3,113.84 0.0M
2021-01-29 3,059.71 3,059.71 3,059.71 3,059.71 0.0M
2021-01-28 3,118.85 3,118.85 3,118.85 3,118.85 0.0M
2021-01-27 3,067.01 3,067.01 3,067.01 3,067.01 0.0M
2021-01-26 3,134.67 3,134.67 3,134.67 3,134.67 0.0M
2021-01-25 3,160.34 3,160.34 3,160.34 3,160.34 0.0M
2021-01-22 3,151.28 3,151.28 3,151.28 3,151.28 0.0M
2021-01-21 3,164.32 3,164.32 3,164.32 3,164.32 0.0M
2021-01-20 3,181.94 3,181.94 3,181.94 3,181.94 0.0M
2021-01-19 3,175.36 3,175.36 3,175.36 3,175.36 0.0M
2021-01-18 3,179.26 3,179.26 3,179.26 3,179.26 0.0M
2021-01-15 3,175.39 3,175.39 3,175.39 3,175.39 0.0M
2021-01-14 3,178.02 3,178.02 3,178.02 3,178.02 0.0M
2021-01-13 3,176.54 3,176.54 3,176.54 3,176.54 0.0M
2021-01-12 3,184.96 3,184.96 3,184.96 3,184.96 0.0M
2021-01-11 3,176.11 3,176.11 3,176.11 3,176.11 0.0M
2021-01-08 3,193.72 3,193.72 3,193.72 3,193.72 0.0M
2021-01-07 3,186.23 3,186.23 3,186.23 3,186.23 0.0M
2021-01-06 3,147.86 3,147.86 3,147.86 3,147.86 0.0M
2021-01-05 3,119.63 3,119.63 3,119.63 3,119.63 0.0M
2021-01-04 3,091.60 3,091.60 3,091.60 3,091.60 0.0M