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
2021-12-31 92,750.77 92,750.77 92,750.77 92,750.77 0.0M
2021-12-30 93,028.02 93,028.02 93,028.02 93,028.02 0.0M
2021-12-29 93,157.59 93,157.59 93,157.59 93,157.59 0.0M
2021-12-24 92,655.80 92,655.80 92,655.80 92,655.80 0.0M
2021-12-23 92,587.24 92,587.24 92,587.24 92,587.24 0.0M
2021-12-22 91,927.82 91,927.82 91,927.82 91,927.82 0.0M
2021-12-21 91,294.39 91,294.39 91,294.39 91,294.39 0.0M
2021-12-20 89,605.25 89,605.25 89,605.25 89,605.25 0.0M
2021-12-17 90,475.54 90,475.54 90,475.54 90,475.54 0.0M
2021-12-16 90,477.23 90,477.23 90,477.23 90,477.23 0.0M
2021-12-15 90,604.66 90,604.66 90,604.66 90,604.66 0.0M
2021-12-14 90,077.81 90,077.81 90,077.81 90,077.81 0.0M
2021-12-13 90,473.82 90,473.82 90,473.82 90,473.82 0.0M
2021-12-10 91,093.77 91,093.77 91,093.77 91,093.77 0.0M
2021-12-09 91,245.83 91,245.83 91,245.83 91,245.83 0.0M
2021-12-08 91,867.85 91,867.85 91,867.85 91,867.85 0.0M
2021-12-07 92,226.03 92,226.03 92,226.03 92,226.03 0.0M
2021-12-06 90,906.60 90,906.60 90,906.60 90,906.60 0.0M
2021-12-03 89,912.13 89,912.13 89,912.13 89,912.13 0.0M
2021-12-02 90,473.20 90,473.20 90,473.20 90,473.20 0.0M
2021-12-01 89,148.69 89,148.69 89,148.69 89,148.69 0.0M
2021-11-30 89,996.09 89,996.09 89,996.09 89,996.09 0.0M
2021-11-29 92,100.61 92,100.61 92,100.61 92,100.61 0.0M
2021-11-26 91,968.36 91,968.36 91,968.36 91,968.36 0.0M
2021-11-25 94,089.63 94,089.63 94,089.63 94,089.63 0.0M
2021-11-24 93,806.25 93,806.25 93,806.25 93,806.25 0.0M
2021-11-23 93,391.94 93,391.94 93,391.94 93,391.94 0.0M
2021-11-22 93,229.42 93,229.42 93,229.42 93,229.42 0.0M
2021-11-19 93,812.89 93,812.89 93,812.89 93,812.89 0.0M
2021-11-18 94,166.77 94,166.77 94,166.77 94,166.77 0.0M
2021-11-17 94,225.44 94,225.44 94,225.44 94,225.44 0.0M
2021-11-16 94,501.97 94,501.97 94,501.97 94,501.97 0.0M
2021-11-15 94,346.03 94,346.03 94,346.03 94,346.03 0.0M
2021-11-12 94,717.61 94,717.61 94,717.61 94,717.61 0.0M
2021-11-11 93,853.13 93,853.13 93,853.13 93,853.13 0.0M
2021-11-10 93,331.07 93,331.07 93,331.07 93,331.07 0.0M
2021-11-09 93,907.55 93,907.55 93,907.55 93,907.55 0.0M
2021-11-08 93,742.38 93,742.38 93,742.38 93,742.38 0.0M
2021-11-05 93,302.16 93,302.16 93,302.16 93,302.16 0.0M
2021-11-04 92,807.74 92,807.74 92,807.74 92,807.74 0.0M
2021-11-03 92,472.80 92,472.80 92,472.80 92,472.80 0.0M
2021-11-02 92,057.71 92,057.71 92,057.71 92,057.71 0.0M
2021-11-01 92,392.57 92,392.57 92,392.57 92,392.57 0.0M
2021-10-29 91,479.53 91,479.53 91,479.53 91,479.53 0.0M
2021-10-28 92,151.24 92,151.24 92,151.24 92,151.24 0.0M
2021-10-27 91,086.84 91,086.84 91,086.84 91,086.84 0.0M
2021-10-26 92,036.46 92,036.46 92,036.46 92,036.46 0.0M
2021-10-25 92,520.67 92,520.67 92,520.67 92,520.67 0.0M
2021-10-22 92,175.79 92,175.79 92,175.79 92,175.79 0.0M
2021-10-21 92,155.29 92,155.29 92,155.29 92,155.29 0.0M
2021-10-20 92,046.27 92,046.27 92,046.27 92,046.27 0.0M
2021-10-19 91,606.53 91,606.53 91,606.53 91,606.53 0.0M
2021-10-18 91,165.05 91,165.05 91,165.05 91,165.05 0.0M
2021-10-15 90,916.24 90,916.24 90,916.24 90,916.24 0.0M
2021-10-14 90,446.34 90,446.34 90,446.34 90,446.34 0.0M
2021-10-13 89,568.77 89,568.77 89,568.77 89,568.77 0.0M
2021-10-12 88,780.98 88,780.98 88,780.98 88,780.98 0.0M
2021-10-08 88,690.60 88,690.60 88,690.60 88,690.60 0.0M
2021-10-07 88,690.13 88,690.13 88,690.13 88,690.13 0.0M
2021-10-06 87,671.15 87,671.15 87,671.15 87,671.15 0.0M
2021-10-05 87,635.35 87,635.35 87,635.35 87,635.35 0.0M
2021-10-04 87,065.81 87,065.81 87,065.81 87,065.81 0.0M
2021-10-01 87,460.88 87,460.88 87,460.88 87,460.88 0.0M
2021-09-30 87,110.46 87,110.46 87,110.46 87,110.46 0.0M
2021-09-29 87,491.97 87,491.97 87,491.97 87,491.97 0.0M
2021-09-28 87,560.84 87,560.84 87,560.84 87,560.84 0.0M
2021-09-27 88,737.63 88,737.63 88,737.63 88,737.63 0.0M
2021-09-24 88,454.48 88,454.48 88,454.48 88,454.48 0.0M
2021-09-23 88,703.52 88,703.52 88,703.52 88,703.52 0.0M
2021-09-22 88,433.66 88,433.66 88,433.66 88,433.66 0.0M
2021-09-21 87,751.52 87,751.52 87,751.52 87,751.52 0.0M
2021-09-20 87,359.32 87,359.32 87,359.32 87,359.32 0.0M
2021-09-17 88,808.02 88,808.02 88,808.02 88,808.02 0.0M
2021-09-16 89,292.21 89,292.21 89,292.21 89,292.21 0.0M
2021-09-15 89,671.89 89,671.89 89,671.89 89,671.89 0.0M
2021-09-14 89,058.77 89,058.77 89,058.77 89,058.77 0.0M
2021-09-13 89,512.63 89,512.63 89,512.63 89,512.63 0.0M
2021-09-10 89,368.20 89,368.20 89,368.20 89,368.20 0.0M
2021-09-09 89,680.94 89,680.94 89,680.94 89,680.94 0.0M
2021-09-08 89,826.22 89,826.22 89,826.22 89,826.22 0.0M
2021-09-07 90,098.80 90,098.80 90,098.80 90,098.80 0.0M
2021-09-03 90,145.97 90,145.97 90,145.97 90,145.97 0.0M
2021-09-02 90,030.78 90,030.78 90,030.78 90,030.78 0.0M
2021-09-01 89,558.50 89,558.50 89,558.50 89,558.50 0.0M
2021-08-31 89,092.35 89,092.35 89,092.35 89,092.35 0.0M
2021-08-30 89,138.64 89,138.64 89,138.64 89,138.64 0.0M
2021-08-27 89,323.20 89,323.20 89,323.20 89,323.20 0.0M
2021-08-26 88,715.23 88,715.23 88,715.23 88,715.23 0.0M
2021-08-25 89,072.32 89,072.32 89,072.32 89,072.32 0.0M
2021-08-24 88,899.21 88,899.21 88,899.21 88,899.21 0.0M
2021-08-23 88,578.12 88,578.12 88,578.12 88,578.12 0.0M
2021-08-20 87,979.59 87,979.59 87,979.59 87,979.59 0.0M
2021-08-19 87,442.63 87,442.63 87,442.63 87,442.63 0.0M
2021-08-18 87,808.42 87,808.42 87,808.42 87,808.42 0.0M
2021-08-17 88,061.66 88,061.66 88,061.66 88,061.66 0.0M
2021-08-16 88,577.52 88,577.52 88,577.52 88,577.52 0.0M
2021-08-13 88,710.74 88,710.74 88,710.74 88,710.74 0.0M
2021-08-12 88,721.05 88,721.05 88,721.05 88,721.05 0.0M
2021-08-11 88,812.79 88,812.79 88,812.79 88,812.79 0.0M
2021-08-10 88,561.04 88,561.04 88,561.04 88,561.04 0.0M
2021-08-09 88,309.04 88,309.04 88,309.04 88,309.04 0.0M
2021-08-06 88,473.23 88,473.23 88,473.23 88,473.23 0.0M
2021-08-05 88,041.41 88,041.41 88,041.41 88,041.41 0.0M
2021-08-04 87,843.73 87,843.73 87,843.73 87,843.73 0.0M
2021-08-03 87,998.22 87,998.22 87,998.22 87,998.22 0.0M
2021-07-30 87,660.95 87,660.95 87,660.95 87,660.95 0.0M
2021-07-29 87,739.05 87,739.05 87,739.05 87,739.05 0.0M
2021-07-28 87,377.38 87,377.38 87,377.38 87,377.38 0.0M
2021-07-27 87,130.97 87,130.97 87,130.97 87,130.97 0.0M
2021-07-26 87,094.30 87,094.30 87,094.30 87,094.30 0.0M
2021-07-23 87,195.68 87,195.68 87,195.68 87,195.68 0.0M
2021-07-22 86,756.36 86,756.36 86,756.36 86,756.36 0.0M
2021-07-21 86,806.99 86,806.99 86,806.99 86,806.99 0.0M
2021-07-20 86,082.04 86,082.04 86,082.04 86,082.04 0.0M
2021-07-19 85,148.55 85,148.55 85,148.55 85,148.55 0.0M
2021-07-16 86,266.91 86,266.91 86,266.91 86,266.91 0.0M
2021-07-15 87,122.30 87,122.30 87,122.30 87,122.30 0.0M
2021-07-14 86,964.82 86,964.82 86,964.82 86,964.82 0.0M
2021-07-13 87,495.16 87,495.16 87,495.16 87,495.16 0.0M
2021-07-12 87,332.98 87,332.98 87,332.98 87,332.98 0.0M
2021-07-09 87,440.32 87,440.32 87,440.32 87,440.32 0.0M
2021-07-08 86,591.11 86,591.11 86,591.11 86,591.11 0.0M
2021-07-07 87,536.94 87,536.94 87,536.94 87,536.94 0.0M
2021-07-06 87,575.48 87,575.48 87,575.48 87,575.48 0.0M
2021-07-05 87,495.34 87,495.34 87,495.34 87,495.34 0.0M
2021-07-02 87,223.42 87,223.42 87,223.42 87,223.42 0.0M
2021-06-30 86,962.38 86,962.38 86,962.38 86,962.38 0.0M
2021-06-29 86,985.16 86,985.16 86,985.16 86,985.16 0.0M
2021-06-28 86,798.84 86,798.84 86,798.84 86,798.84 0.0M
2021-06-25 87,165.12 87,165.12 87,165.12 87,165.12 0.0M
2021-06-24 87,073.11 87,073.11 87,073.11 87,073.11 0.0M
2021-06-23 86,846.11 86,846.11 86,846.11 86,846.11 0.0M
2021-06-22 87,002.29 87,002.29 87,002.29 87,002.29 0.0M
2021-06-21 86,805.48 86,805.48 86,805.48 86,805.48 0.0M
2021-06-18 86,126.18 86,126.18 86,126.18 86,126.18 0.0M
2021-06-17 86,747.63 86,747.63 86,747.63 86,747.63 0.0M
2021-06-16 87,104.20 87,104.20 87,104.20 87,104.20 0.0M
2021-06-15 87,105.75 87,105.75 87,105.75 87,105.75 0.0M
2021-06-14 86,785.59 86,785.59 86,785.59 86,785.59 0.0M
2021-06-11 86,667.48 86,667.48 86,667.48 86,667.48 0.0M
2021-06-10 86,285.01 86,285.01 86,285.01 86,285.01 0.0M
2021-06-09 86,081.81 86,081.81 86,081.81 86,081.81 0.0M
2021-06-08 86,334.82 86,334.82 86,334.82 86,334.82 0.0M
2021-06-07 86,186.66 86,186.66 86,186.66 86,186.66 0.0M
2021-06-04 86,159.96 86,159.96 86,159.96 86,159.96 0.0M
2021-06-03 85,782.30 85,782.30 85,782.30 85,782.30 0.0M
2021-06-02 85,897.10 85,897.10 85,897.10 85,897.10 0.0M
2021-06-01 85,913.88 85,913.88 85,913.88 85,913.88 0.0M
2021-05-31 84,856.59 84,856.59 84,856.59 84,856.59 0.0M
2021-05-28 85,373.98 85,373.98 85,373.98 85,373.98 0.0M
2021-05-27 85,026.07 85,026.07 85,026.07 85,026.07 0.0M
2021-05-26 84,883.24 84,883.24 84,883.24 84,883.24 0.0M
2021-05-25 84,100.55 84,100.55 84,100.55 84,100.55 0.0M
2021-05-21 83,931.28 83,931.28 83,931.28 83,931.28 0.0M
2021-05-20 83,992.79 83,992.79 83,992.79 83,992.79 0.0M
2021-05-19 83,442.38 83,442.38 83,442.38 83,442.38 0.0M
2021-05-18 83,824.87 83,824.87 83,824.87 83,824.87 0.0M
2021-05-17 83,685.45 83,685.45 83,685.45 83,685.45 0.0M
2021-05-14 83,205.37 83,205.37 83,205.37 83,205.37 0.0M
2021-05-13 82,205.63 82,205.63 82,205.63 82,205.63 0.0M
2021-05-12 82,033.07 82,033.07 82,033.07 82,033.07 0.0M
2021-05-11 82,746.90 82,746.90 82,746.90 82,746.90 0.0M
2021-05-10 83,122.02 83,122.02 83,122.02 83,122.02 0.0M
2021-05-07 83,597.95 83,597.95 83,597.95 83,597.95 0.0M
2021-05-06 82,817.63 82,817.63 82,817.63 82,817.63 0.0M
2021-05-05 82,902.50 82,902.50 82,902.50 82,902.50 0.0M
2021-05-04 82,374.13 82,374.13 82,374.13 82,374.13 0.0M
2021-05-03 82,481.99 82,481.99 82,481.99 82,481.99 0.0M
2021-04-30 82,031.98 82,031.98 82,031.98 82,031.98 0.0M
2021-04-29 82,640.02 82,640.02 82,640.02 82,640.02 0.0M
2021-04-28 83,063.52 83,063.52 83,063.52 83,063.52 0.0M
2021-04-27 82,283.09 82,283.09 82,283.09 82,283.09 0.0M
2021-04-26 82,263.66 82,263.66 82,263.66 82,263.66 0.0M
2021-04-23 81,970.46 81,970.46 81,970.46 81,970.46 0.0M
2021-04-22 81,666.42 81,666.42 81,666.42 81,666.42 0.0M
2021-04-21 82,141.90 82,141.90 82,141.90 82,141.90 0.0M
2021-04-20 81,654.25 81,654.25 81,654.25 81,654.25 0.0M
2021-04-19 82,355.50 82,355.50 82,355.50 82,355.50 0.0M
2021-04-16 82,985.48 82,985.48 82,985.48 82,985.48 0.0M
2021-04-15 82,859.36 82,859.36 82,859.36 82,859.36 0.0M
2021-04-14 82,214.05 82,214.05 82,214.05 82,214.05 0.0M
2021-04-13 82,349.11 82,349.11 82,349.11 82,349.11 0.0M
2021-04-12 82,338.73 82,338.73 82,338.73 82,338.73 0.0M
2021-04-09 82,453.44 82,453.44 82,453.44 82,453.44 0.0M
2021-04-08 82,457.01 82,457.01 82,457.01 82,457.01 0.0M
2021-04-07 81,986.06 81,986.06 81,986.06 81,986.06 0.0M
2021-04-06 81,879.20 81,879.20 81,879.20 81,879.20 0.0M
2021-04-05 81,547.68 81,547.68 81,547.68 81,547.68 0.0M
2021-04-01 81,358.78 81,358.78 81,358.78 81,358.78 0.0M
2021-03-31 80,117.38 80,117.38 80,117.38 80,117.38 0.0M
2021-03-30 80,137.56 80,137.56 80,137.56 80,137.56 0.0M
2021-03-29 80,123.80 80,123.80 80,123.80 80,123.80 0.0M
2021-03-26 80,266.58 80,266.58 80,266.58 80,266.58 0.0M
2021-03-25 79,805.68 79,805.68 79,805.68 79,805.68 0.0M
2021-03-24 79,698.56 79,698.56 79,698.56 79,698.56 0.0M
2021-03-23 79,871.98 79,871.98 79,871.98 79,871.98 0.0M
2021-03-22 80,493.75 80,493.75 80,493.75 80,493.75 0.0M
2021-03-19 80,653.05 80,653.05 80,653.05 80,653.05 0.0M
2021-03-18 80,575.16 80,575.16 80,575.16 80,575.16 0.0M
2021-03-17 81,185.44 81,185.44 81,185.44 81,185.44 0.0M
2021-03-16 80,717.22 80,717.22 80,717.22 80,717.22 0.0M
2021-03-15 81,058.76 81,058.76 81,058.76 81,058.76 0.0M
2021-03-12 80,614.16 80,614.16 80,614.16 80,614.16 0.0M
2021-03-11 80,551.45 80,551.45 80,551.45 80,551.45 0.0M
2021-03-10 79,888.95 79,888.95 79,888.95 79,888.95 0.0M
2021-03-09 79,486.14 79,486.14 79,486.14 79,486.14 0.0M
2021-03-08 78,863.35 78,863.35 78,863.35 78,863.35 0.0M
2021-03-05 78,534.29 78,534.29 78,534.29 78,534.29 0.0M
2021-03-04 77,441.59 77,441.59 77,441.59 77,441.59 0.0M
2021-03-03 78,264.76 78,264.76 78,264.76 78,264.76 0.0M
2021-03-02 78,685.24 78,685.24 78,685.24 78,685.24 0.0M
2021-03-01 78,157.22 78,157.22 78,157.22 78,157.22 0.0M
2021-02-26 77,133.48 77,133.48 77,133.48 77,133.48 0.0M
2021-02-25 77,810.28 77,810.28 77,810.28 77,810.28 0.0M
2021-02-24 78,893.98 78,893.98 78,893.98 78,893.98 0.0M
2021-02-23 78,229.66 78,229.66 78,229.66 78,229.66 0.0M
2021-02-22 78,599.48 78,599.48 78,599.48 78,599.48 0.0M
2021-02-19 78,443.01 78,443.01 78,443.01 78,443.01 0.0M
2021-02-18 77,972.34 77,972.34 77,972.34 77,972.34 0.0M
2021-02-17 78,401.55 78,401.55 78,401.55 78,401.55 0.0M
2021-02-16 78,904.57 78,904.57 78,904.57 78,904.57 0.0M
2021-02-12 78,765.88 78,765.88 78,765.88 78,765.88 0.0M
2021-02-11 78,471.43 78,471.43 78,471.43 78,471.43 0.0M
2021-02-10 78,694.05 78,694.05 78,694.05 78,694.05 0.0M
2021-02-09 78,482.62 78,482.62 78,482.62 78,482.62 0.0M
2021-02-08 78,148.54 78,148.54 78,148.54 78,148.54 0.0M
2021-02-05 77,319.89 77,319.89 77,319.89 77,319.89 0.0M
2021-02-04 76,919.46 76,919.46 76,919.46 76,919.46 0.0M
2021-02-03 76,382.01 76,382.01 76,382.01 76,382.01 0.0M
2021-02-02 76,203.73 76,203.73 76,203.73 76,203.73 0.0M
2021-02-01 75,427.66 75,427.66 75,427.66 75,427.66 0.0M
2021-01-29 73,907.65 73,907.65 73,907.65 73,907.65 0.0M
2021-01-28 75,251.57 75,251.57 75,251.57 75,251.57 0.0M
2021-01-27 74,249.78 74,249.78 74,249.78 74,249.78 0.0M
2021-01-26 75,761.98 75,761.98 75,761.98 75,761.98 0.0M
2021-01-25 76,301.49 76,301.49 76,301.49 76,301.49 0.0M
2021-01-22 75,999.34 75,999.34 75,999.34 75,999.34 0.0M
2021-01-21 76,294.48 76,294.48 76,294.48 76,294.48 0.0M
2021-01-20 76,710.52 76,710.52 76,710.52 76,710.52 0.0M
2021-01-19 76,455.27 76,455.27 76,455.27 76,455.27 0.0M
2021-01-18 76,402.09 76,402.09 76,402.09 76,402.09 0.0M
2021-01-15 76,249.41 76,249.41 76,249.41 76,249.41 0.0M
2021-01-14 76,458.30 76,458.30 76,458.30 76,458.30 0.0M
2021-01-13 76,356.59 76,356.59 76,356.59 76,356.59 0.0M
2021-01-12 76,573.98 76,573.98 76,573.98 76,573.98 0.0M
2021-01-11 76,355.38 76,355.38 76,355.38 76,355.38 0.0M
2021-01-08 76,813.54 76,813.54 76,813.54 76,813.54 0.0M
2021-01-07 76,751.81 76,751.81 76,751.81 76,751.81 0.0M
2021-01-06 75,859.39 75,859.39 75,859.39 75,859.39 0.0M
2021-01-05 75,239.84 75,239.84 75,239.84 75,239.84 0.0M
2021-01-04 74,581.41 74,581.41 74,581.41 74,581.41 0.0M