SP/TSX Capped Composite TR

TRSPTSECP3
🏛️ canada →
146,890.81
Last Update: 2025-09-29
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
2025-09-29 146,890.81 146,890.81 146,890.81 146,890.81 0.0M
2025-09-26 145,712.90 145,712.90 145,712.90 145,712.90 0.0M
2025-09-25 145,560.03 145,560.03 145,560.03 145,560.03 0.0M
2025-09-24 145,680.83 145,680.83 145,680.83 145,680.83 0.0M
2025-09-23 145,968.11 145,968.11 145,968.11 145,968.11 0.0M
2025-09-22 146,660.23 146,660.23 146,660.23 146,660.23 0.0M
2025-09-19 145,725.02 145,725.02 145,725.02 145,725.02 0.0M
2025-09-18 144,141.02 144,141.02 144,141.02 144,141.02 0.0M
2025-09-17 143,495.69 143,495.69 143,495.69 143,495.69 0.0M
2025-09-16 143,464.20 143,464.20 143,464.20 143,464.20 0.0M
2025-09-15 144,027.02 144,027.02 144,027.02 144,027.02 0.0M
2025-09-12 143,240.92 143,240.92 143,240.92 143,240.92 0.0M
2025-09-11 143,840.10 143,840.10 143,840.10 143,840.10 0.0M
2025-09-10 142,713.38 142,713.38 142,713.38 142,713.38 0.0M
2025-09-09 142,114.17 142,114.17 142,114.17 142,114.17 0.0M
2025-09-08 141,941.67 141,941.67 141,941.67 141,941.67 0.0M
2025-09-05 142,028.98 142,028.98 142,028.98 142,028.98 0.0M
2025-09-04 141,364.19 141,364.19 141,364.19 141,364.19 0.0M
2025-09-03 140,528.40 140,528.40 140,528.40 140,528.40 0.0M
2025-09-02 139,864.95 139,864.95 139,864.95 139,864.95 0.0M
2025-08-29 139,602.81 139,602.81 139,602.81 139,602.81 0.0M
2025-08-28 138,915.42 138,915.42 138,915.42 138,915.42 0.0M
2025-08-27 138,903.10 138,903.10 138,903.10 138,903.10 0.0M
2025-08-26 138,431.23 138,431.23 138,431.23 138,431.23 0.0M
2025-08-25 137,601.12 137,601.12 137,601.12 137,601.12 0.0M
2025-08-22 138,398.23 138,398.23 138,398.23 138,398.23 0.0M
2025-08-21 137,036.44 137,036.44 137,036.44 137,036.44 0.0M
2025-08-20 136,164.73 136,164.73 136,164.73 136,164.73 0.0M
2025-08-19 135,870.66 135,870.66 135,870.66 135,870.66 0.0M
2025-08-18 136,339.55 136,339.55 136,339.55 136,339.55 0.0M
2025-08-15 136,251.62 136,251.62 136,251.62 136,251.62 0.0M
2025-08-14 136,222.95 136,222.95 136,222.95 136,222.95 0.0M
2025-08-13 136,600.83 136,600.83 136,600.83 136,600.83 0.0M
2025-08-12 136,248.70 136,248.70 136,248.70 136,248.70 0.0M
2025-08-11 135,536.10 135,536.10 135,536.10 135,536.10 0.0M
2025-08-08 135,455.33 135,455.33 135,455.33 135,455.33 0.0M
2025-08-07 135,463.77 135,463.77 135,463.77 135,463.77 0.0M
2025-08-06 136,240.48 136,240.48 136,240.48 136,240.48 0.0M
2025-08-05 134,525.03 134,525.03 134,525.03 134,525.03 0.0M
2025-08-01 131,843.08 131,843.08 131,843.08 131,843.08 0.0M
2025-07-31 133,003.55 133,003.55 133,003.55 133,003.55 0.0M
2025-07-30 133,524.40 133,524.40 133,524.40 133,524.40 0.0M
2025-07-29 134,312.84 134,312.84 134,312.84 134,312.84 0.0M
2025-07-28 133,656.16 133,656.16 133,656.16 133,656.16 0.0M
2025-07-25 134,089.88 134,089.88 134,089.88 134,089.88 0.0M
2025-07-24 133,494.45 133,494.45 133,494.45 133,494.45 0.0M
2025-07-23 133,635.16 133,635.16 133,635.16 133,635.16 0.0M
2025-07-22 133,381.78 133,381.78 133,381.78 133,381.78 0.0M
2025-07-21 133,150.58 133,150.58 133,150.58 133,150.58 0.0M
2025-07-18 133,135.98 133,135.98 133,135.98 133,135.98 0.0M
2025-07-17 133,491.42 133,491.42 133,491.42 133,491.42 0.0M
2025-07-16 132,351.08 132,351.08 132,351.08 132,351.08 0.0M
2025-07-15 131,869.33 131,869.33 131,869.33 131,869.33 0.0M
2025-07-14 132,573.39 132,573.39 132,573.39 132,573.39 0.0M
2025-07-11 131,717.31 131,717.31 131,717.31 131,717.31 0.0M
2025-07-10 132,004.10 132,004.10 132,004.10 132,004.10 0.0M
2025-07-09 131,406.52 131,406.52 131,406.52 131,406.52 0.0M
2025-07-08 131,071.57 131,071.57 131,071.57 131,071.57 0.0M
2025-07-07 131,640.20 131,640.20 131,640.20 131,640.20 0.0M
2025-07-04 131,712.40 131,712.40 131,712.40 131,712.40 0.0M
2025-07-03 131,703.12 131,703.12 131,703.12 131,703.12 0.0M
2025-07-02 130,901.26 130,901.26 130,901.26 130,901.26 0.0M
2025-06-30 130,793.47 130,793.47 130,793.47 130,793.47 0.0M
2025-06-27 129,873.76 129,873.76 129,873.76 129,873.76 0.0M
2025-06-26 130,124.33 130,124.33 130,124.33 130,124.33 0.0M
2025-06-25 129,220.54 129,220.54 129,220.54 129,220.54 0.0M
2025-06-24 129,961.33 129,961.33 129,961.33 129,961.33 0.0M
2025-06-23 129,420.49 129,420.49 129,420.49 129,420.49 0.0M
2025-06-20 128,876.36 128,876.36 128,876.36 128,876.36 0.0M
2025-06-19 128,914.55 128,914.55 128,914.55 128,914.55 0.0M
2025-06-18 129,176.47 129,176.47 129,176.47 129,176.47 0.0M
2025-06-17 129,086.70 129,086.70 129,086.70 129,086.70 0.0M
2025-06-16 129,217.48 129,217.48 129,217.48 129,217.48 0.0M
2025-06-13 128,852.20 128,852.20 128,852.20 128,852.20 0.0M
2025-06-12 129,328.24 129,328.24 129,328.24 129,328.24 0.0M
2025-06-11 128,878.78 128,878.78 128,878.78 128,878.78 0.0M
2025-06-10 128,398.51 128,398.51 128,398.51 128,398.51 0.0M
2025-06-09 128,129.56 128,129.56 128,129.56 128,129.56 0.0M
2025-06-06 128,364.08 128,364.08 128,364.08 128,364.08 0.0M
2025-06-05 127,937.02 127,937.02 127,937.02 127,937.02 0.0M
2025-06-04 127,871.82 127,871.82 127,871.82 127,871.82 0.0M
2025-06-03 128,317.87 128,317.87 128,317.87 128,317.87 0.0M
2025-06-02 128,134.90 128,134.90 128,134.90 128,134.90 0.0M
2025-05-30 127,090.09 127,090.09 127,090.09 127,090.09 0.0M
2025-05-29 127,208.87 127,208.87 127,208.87 127,208.87 0.0M
2025-05-28 127,557.28 127,557.28 127,557.28 127,557.28 0.0M
2025-05-27 127,466.44 127,466.44 127,466.44 127,466.44 0.0M
2025-05-26 126,516.02 126,516.02 126,516.02 126,516.02 0.0M
2025-05-23 125,578.25 125,578.25 125,578.25 125,578.25 0.0M
2025-05-22 125,445.82 125,445.82 125,445.82 125,445.82 0.0M
2025-05-21 125,373.27 125,373.27 125,373.27 125,373.27 0.0M
2025-05-20 126,397.03 126,397.03 126,397.03 126,397.03 0.0M
2025-05-16 125,987.50 125,987.50 125,987.50 125,987.50 0.0M
2025-05-15 125,607.40 125,607.40 125,607.40 125,607.40 0.0M
2025-05-14 124,535.60 124,535.60 124,535.60 124,535.60 0.0M
2025-05-13 124,169.20 124,169.20 124,169.20 124,169.20 0.0M
2025-05-12 123,758.55 123,758.55 123,758.55 123,758.55 0.0M
2025-05-09 122,913.00 122,913.00 122,913.00 122,913.00 0.0M
2025-05-08 122,410.45 122,410.45 122,410.45 122,410.45 0.0M
2025-05-07 121,960.24 121,960.24 121,960.24 121,960.24 0.0M
2025-05-06 121,050.13 121,050.13 121,050.13 121,050.13 0.0M
2025-05-05 120,947.39 120,947.39 120,947.39 120,947.39 0.0M
2025-05-02 121,325.38 121,325.38 121,325.38 121,325.38 0.0M
2025-05-01 120,181.70 120,181.70 120,181.70 120,181.70 0.0M
2025-04-30 120,395.97 120,395.97 120,395.97 120,395.97 0.0M
2025-04-29 120,539.67 120,539.67 120,539.67 120,539.67 0.0M
2025-04-28 120,132.64 120,132.64 120,132.64 120,132.64 0.0M
2025-04-25 119,705.98 119,705.98 119,705.98 119,705.98 0.0M
2025-04-24 119,788.42 119,788.42 119,788.42 119,788.42 0.0M
2025-04-23 118,483.21 118,483.21 118,483.21 118,483.21 0.0M
2025-04-22 117,675.20 117,675.20 117,675.20 117,675.20 0.0M
2025-04-21 116,236.72 116,236.72 116,236.72 116,236.72 0.0M
2025-04-17 117,127.31 117,127.31 117,127.31 117,127.31 0.0M
2025-04-16 116,709.82 116,709.82 116,709.82 116,709.82 0.0M
2025-04-15 116,521.05 116,521.05 116,521.05 116,521.05 0.0M
2025-04-14 115,544.95 115,544.95 115,544.95 115,544.95 0.0M
2025-04-11 114,195.20 114,195.20 114,195.20 114,195.20 0.0M
2025-04-10 111,421.48 111,421.48 111,421.48 111,421.48 0.0M
2025-04-09 114,804.72 114,804.72 114,804.72 114,804.72 0.0M
2025-04-08 108,901.02 108,901.02 108,901.02 108,901.02 0.0M
2025-04-07 110,606.95 110,606.95 110,606.95 110,606.95 0.0M
2025-04-04 112,223.08 112,223.08 112,223.08 112,223.08 0.0M
2025-04-03 117,749.02 117,749.02 117,749.02 117,749.02 0.0M
2025-04-02 122,448.65 122,448.65 122,448.65 122,448.65 0.0M
2025-04-01 121,123.37 121,123.37 121,123.37 121,123.37 0.0M
2025-03-31 120,512.96 120,512.96 120,512.96 120,512.96 0.0M
2025-03-28 119,633.14 119,633.14 119,633.14 119,633.14 0.0M
2025-03-27 121,534.54 121,534.54 121,534.54 121,534.54 0.0M
2025-03-26 121,529.27 121,529.27 121,529.27 121,529.27 0.0M
2025-03-25 122,391.17 122,391.17 122,391.17 122,391.17 0.0M
2025-03-24 122,220.21 122,220.21 122,220.21 122,220.21 0.0M
2025-03-21 120,599.14 120,599.14 120,599.14 120,599.14 0.0M
2025-03-20 120,985.89 120,985.89 120,985.89 120,985.89 0.0M
2025-03-19 121,028.13 121,028.13 121,028.13 121,028.13 0.0M
2025-03-18 119,274.96 119,274.96 119,274.96 119,274.96 0.0M
2025-03-17 119,656.55 119,656.55 119,656.55 119,656.55 0.0M
2025-03-14 118,514.66 118,514.66 118,514.66 118,514.66 0.0M
2025-03-13 116,753.23 116,753.23 116,753.23 116,753.23 0.0M
2025-03-12 117,806.24 117,806.24 117,806.24 117,806.24 0.0M
2025-03-11 116,956.01 116,956.01 116,956.01 116,956.01 0.0M
2025-03-10 117,572.03 117,572.03 117,572.03 117,572.03 0.0M
2025-03-07 119,371.22 119,371.22 119,371.22 119,371.22 0.0M
2025-03-06 118,521.86 118,521.86 118,521.86 118,521.86 0.0M
2025-03-05 119,904.49 119,904.49 119,904.49 119,904.49 0.0M
2025-03-04 118,432.09 118,432.09 118,432.09 118,432.09 0.0M
2025-03-03 120,476.17 120,476.17 120,476.17 120,476.17 0.0M
2025-02-28 122,356.94 122,356.94 122,356.94 122,356.94 0.0M
2025-02-27 121,016.67 121,016.67 121,016.67 121,016.67 0.0M
2025-02-26 121,975.22 121,975.22 121,975.22 121,975.22 0.0M
2025-02-25 121,359.98 121,359.98 121,359.98 121,359.98 0.0M
2025-02-24 121,106.12 121,106.12 121,106.12 121,106.12 0.0M
2025-02-21 121,085.76 121,085.76 121,085.76 121,085.76 0.0M
2025-02-20 122,851.21 122,851.21 122,851.21 122,851.21 0.0M
2025-02-19 123,385.61 123,385.61 123,385.61 123,385.61 0.0M
2025-02-18 123,494.79 123,494.79 123,494.79 123,494.79 0.0M
2025-02-14 122,687.15 122,687.15 122,687.15 122,687.15 0.0M
2025-02-13 123,652.41 123,652.41 123,652.41 123,652.41 0.0M
2025-02-12 122,998.38 122,998.38 122,998.38 122,998.38 0.0M
2025-02-11 123,329.03 123,329.03 123,329.03 123,329.03 0.0M
2025-02-10 123,459.06 123,459.06 123,459.06 123,459.06 0.0M
2025-02-07 122,420.04 122,420.04 122,420.04 122,420.04 0.0M
2025-02-06 122,860.69 122,860.69 122,860.69 122,860.69 0.0M
2025-02-05 123,028.75 123,028.75 123,028.75 123,028.75 0.0M
2025-02-04 121,631.07 121,631.07 121,631.07 121,631.07 0.0M
2025-02-03 121,449.98 121,449.98 121,449.98 121,449.98 0.0M
2025-01-31 122,851.77 122,851.77 122,851.77 122,851.77 0.0M
2025-01-30 124,153.24 124,153.24 124,153.24 124,153.24 0.0M
2025-01-29 122,503.09 122,503.09 122,503.09 122,503.09 0.0M
2025-01-28 122,244.17 122,244.17 122,244.17 122,244.17 0.0M
2025-01-27 121,617.55 121,617.55 121,617.55 121,617.55 0.0M
2025-01-24 122,408.06 122,408.06 122,408.06 122,408.06 0.0M
2025-01-23 122,242.66 122,242.66 122,242.66 122,242.66 0.0M
2025-01-22 121,653.51 121,653.51 121,653.51 121,653.51 0.0M
2025-01-21 121,509.95 121,509.95 121,509.95 121,509.95 0.0M
2025-01-20 120,980.82 120,980.82 120,980.82 120,980.82 0.0M
2025-01-17 120,482.65 120,482.65 120,482.65 120,482.65 0.0M
2025-01-16 119,416.97 119,416.97 119,416.97 119,416.97 0.0M
2025-01-15 119,128.14 119,128.14 119,128.14 119,128.14 0.0M
2025-01-14 118,162.22 118,162.22 118,162.22 118,162.22 0.0M
2025-01-13 117,911.07 117,911.07 117,911.07 117,911.07 0.0M
2025-01-10 119,022.94 119,022.94 119,022.94 119,022.94 0.0M
2025-01-09 120,428.09 120,428.09 120,428.09 120,428.09 0.0M
2025-01-08 120,323.99 120,323.99 120,323.99 120,323.99 0.0M
2025-01-07 119,739.00 119,739.00 119,739.00 119,739.00 0.0M
2025-01-06 120,030.25 120,030.25 120,030.25 120,030.25 0.0M
2025-01-03 120,383.84 120,383.84 120,383.84 120,383.84 0.0M
2025-01-02 119,540.48 119,540.48 119,540.48 119,540.48 0.0M