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
2022-12-30 87,332.43 87,332.43 87,332.43 87,332.43 0.0M
2022-12-29 87,786.65 87,786.65 87,786.65 87,786.65 0.0M
2022-12-28 86,784.15 86,784.15 86,784.15 86,784.15 0.0M
2022-12-23 87,785.71 87,785.71 87,785.71 87,785.71 0.0M
2022-12-22 87,055.48 87,055.48 87,055.48 87,055.48 0.0M
2022-12-21 88,041.49 88,041.49 88,041.49 88,041.49 0.0M
2022-12-20 86,850.08 86,850.08 86,850.08 86,850.08 0.0M
2022-12-19 86,365.72 86,365.72 86,365.72 86,365.72 0.0M
2022-12-16 87,455.59 87,455.59 87,455.59 87,455.59 0.0M
2022-12-15 88,163.34 88,163.34 88,163.34 88,163.34 0.0M
2022-12-14 89,439.48 89,439.48 89,439.48 89,439.48 0.0M
2022-12-13 89,976.09 89,976.09 89,976.09 89,976.09 0.0M
2022-12-12 89,956.48 89,956.48 89,956.48 89,956.48 0.0M
2022-12-09 89,630.11 89,630.11 89,630.11 89,630.11 0.0M
2022-12-08 89,729.48 89,729.48 89,729.48 89,729.48 0.0M
2022-12-07 89,726.79 89,726.79 89,726.79 89,726.79 0.0M
2022-12-06 89,784.92 89,784.92 89,784.92 89,784.92 0.0M
2022-12-05 90,915.36 90,915.36 90,915.36 90,915.36 0.0M
2022-12-02 92,006.80 92,006.80 92,006.80 92,006.80 0.0M
2022-12-01 92,185.50 92,185.50 92,185.50 92,185.50 0.0M
2022-11-30 91,827.59 91,827.59 91,827.59 91,827.59 0.0M
2022-11-29 91,023.39 91,023.39 91,023.39 91,023.39 0.0M
2022-11-28 90,725.86 90,725.86 90,725.86 90,725.86 0.0M
2022-11-25 91,457.99 91,457.99 91,457.99 91,457.99 0.0M
2022-11-24 91,279.13 91,279.13 91,279.13 91,279.13 0.0M
2022-11-23 90,997.66 90,997.66 90,997.66 90,997.66 0.0M
2022-11-22 90,717.25 90,717.25 90,717.25 90,717.25 0.0M
2022-11-21 89,612.21 89,612.21 89,612.21 89,612.21 0.0M
2022-11-18 89,608.31 89,608.31 89,608.31 89,608.31 0.0M
2022-11-17 89,172.41 89,172.41 89,172.41 89,172.41 0.0M
2022-11-16 89,486.69 89,486.69 89,486.69 89,486.69 0.0M
2022-11-15 89,640.48 89,640.48 89,640.48 89,640.48 0.0M
2022-11-14 89,310.38 89,310.38 89,310.38 89,310.38 0.0M
2022-11-11 90,104.66 90,104.66 90,104.66 90,104.66 0.0M
2022-11-10 89,561.87 89,561.87 89,561.87 89,561.87 0.0M
2022-11-09 86,666.96 86,666.96 86,666.96 86,666.96 0.0M
2022-11-08 88,081.06 88,081.06 88,081.06 88,081.06 0.0M
2022-11-07 87,546.73 87,546.73 87,546.73 87,546.73 0.0M
2022-11-04 87,116.31 87,116.31 87,116.31 87,116.31 0.0M
2022-11-03 86,182.03 86,182.03 86,182.03 86,182.03 0.0M
2022-11-02 86,342.34 86,342.34 86,342.34 86,342.34 0.0M
2022-11-01 87,418.77 87,418.77 87,418.77 87,418.77 0.0M
2022-10-31 87,008.55 87,008.55 87,008.55 87,008.55 0.0M
2022-10-28 87,175.66 87,175.66 87,175.66 87,175.66 0.0M
2022-10-27 86,629.59 86,629.59 86,629.59 86,629.59 0.0M
2022-10-26 86,305.72 86,305.72 86,305.72 86,305.72 0.0M
2022-10-25 85,487.65 85,487.65 85,487.65 85,487.65 0.0M
2022-10-24 84,633.65 84,633.65 84,633.65 84,633.65 0.0M
2022-10-21 84,372.91 84,372.91 84,372.91 84,372.91 0.0M
2022-10-20 83,111.86 83,111.86 83,111.86 83,111.86 0.0M
2022-10-19 83,535.32 83,535.32 83,535.32 83,535.32 0.0M
2022-10-18 84,088.79 84,088.79 84,088.79 84,088.79 0.0M
2022-10-17 83,296.30 83,296.30 83,296.30 83,296.30 0.0M
2022-10-14 81,978.06 81,978.06 81,978.06 81,978.06 0.0M
2022-10-13 83,262.80 83,262.80 83,262.80 83,262.80 0.0M
2022-10-12 81,438.21 81,438.21 81,438.21 81,438.21 0.0M
2022-10-11 81,484.71 81,484.71 81,484.71 81,484.71 0.0M
2022-10-07 83,123.89 83,123.89 83,123.89 83,123.89 0.0M
2022-10-06 84,894.69 84,894.69 84,894.69 84,894.69 0.0M
2022-10-05 85,989.29 85,989.29 85,989.29 85,989.29 0.0M
2022-10-04 86,596.82 86,596.82 86,596.82 86,596.82 0.0M
2022-10-03 84,407.18 84,407.18 84,407.18 84,407.18 0.0M
2022-09-30 82,416.81 82,416.81 82,416.81 82,416.81 0.0M
2022-09-29 82,406.16 82,406.16 82,406.16 82,406.16 0.0M
2022-09-28 83,330.30 83,330.30 83,330.30 83,330.30 0.0M
2022-09-27 81,717.68 81,717.68 81,717.68 81,717.68 0.0M
2022-09-26 81,780.01 81,780.01 81,780.01 81,780.01 0.0M
2022-09-23 82,466.91 82,466.91 82,466.91 82,466.91 0.0M
2022-09-22 84,785.13 84,785.13 84,785.13 84,785.13 0.0M
2022-09-21 85,592.77 85,592.77 85,592.77 85,592.77 0.0M
2022-09-20 86,410.93 86,410.93 86,410.93 86,410.93 0.0M
2022-09-19 87,266.46 87,266.46 87,266.46 87,266.46 0.0M
2022-09-16 86,478.13 86,478.13 86,478.13 86,478.13 0.0M
2022-09-15 87,255.61 87,255.61 87,255.61 87,255.61 0.0M
2022-09-14 87,966.37 87,966.37 87,966.37 87,966.37 0.0M
2022-09-13 87,553.88 87,553.88 87,553.88 87,553.88 0.0M
2022-09-12 89,074.64 89,074.64 89,074.64 89,074.64 0.0M
2022-09-09 88,121.43 88,121.43 88,121.43 88,121.43 0.0M
2022-09-08 86,515.52 86,515.52 86,515.52 86,515.52 0.0M
2022-09-07 85,731.06 85,731.06 85,731.06 85,731.06 0.0M
2022-09-06 85,029.77 85,029.77 85,029.77 85,029.77 0.0M
2022-09-02 85,843.64 85,843.64 85,843.64 85,843.64 0.0M
2022-09-01 85,270.73 85,270.73 85,270.73 85,270.73 0.0M
2022-08-31 86,081.11 86,081.11 86,081.11 86,081.11 0.0M
2022-08-30 86,879.09 86,879.09 86,879.09 86,879.09 0.0M
2022-08-29 88,272.08 88,272.08 88,272.08 88,272.08 0.0M
2022-08-26 88,437.52 88,437.52 88,437.52 88,437.52 0.0M
2022-08-25 89,764.77 89,764.77 89,764.77 89,764.77 0.0M
2022-08-24 89,090.38 89,090.38 89,090.38 89,090.38 0.0M
2022-08-23 88,924.79 88,924.79 88,924.79 88,924.79 0.0M
2022-08-22 88,864.38 88,864.38 88,864.38 88,864.38 0.0M
2022-08-19 89,451.55 89,451.55 89,451.55 89,451.55 0.0M
2022-08-18 90,134.45 90,134.45 90,134.45 90,134.45 0.0M
2022-08-17 89,751.67 89,751.67 89,751.67 89,751.67 0.0M
2022-08-16 90,137.30 90,137.30 90,137.30 90,137.30 0.0M
2022-08-15 89,739.67 89,739.67 89,739.67 89,739.67 0.0M
2022-08-12 89,736.08 89,736.08 89,736.08 89,736.08 0.0M
2022-08-11 88,845.75 88,845.75 88,845.75 88,845.75 0.0M
2022-08-10 88,365.79 88,365.79 88,365.79 88,365.79 0.0M
2022-08-09 86,998.76 86,998.76 86,998.76 86,998.76 0.0M
2022-08-08 87,402.53 87,402.53 87,402.53 87,402.53 0.0M
2022-08-05 87,184.63 87,184.63 87,184.63 87,184.63 0.0M
2022-08-04 86,993.14 86,993.14 86,993.14 86,993.14 0.0M
2022-08-03 86,835.91 86,835.91 86,835.91 86,835.91 0.0M
2022-08-02 86,653.88 86,653.88 86,653.88 86,653.88 0.0M
2022-07-29 87,487.00 87,487.00 87,487.00 87,487.00 0.0M
2022-07-28 86,404.13 86,404.13 86,404.13 86,404.13 0.0M
2022-07-27 85,493.91 85,493.91 85,493.91 85,493.91 0.0M
2022-07-26 84,242.32 84,242.32 84,242.32 84,242.32 0.0M
2022-07-25 84,827.08 84,827.08 84,827.08 84,827.08 0.0M
2022-07-22 84,232.25 84,232.25 84,232.25 84,232.25 0.0M
2022-07-21 84,583.36 84,583.36 84,583.36 84,583.36 0.0M
2022-07-20 84,395.13 84,395.13 84,395.13 84,395.13 0.0M
2022-07-19 84,026.84 84,026.84 84,026.84 84,026.84 0.0M
2022-07-18 82,508.99 82,508.99 82,508.99 82,508.99 0.0M
2022-07-15 81,616.27 81,616.27 81,616.27 81,616.27 0.0M
2022-07-14 81,326.05 81,326.05 81,326.05 81,326.05 0.0M
2022-07-13 82,592.90 82,592.90 82,592.90 82,592.90 0.0M
2022-07-12 82,874.41 82,874.41 82,874.41 82,874.41 0.0M
2022-07-11 83,487.40 83,487.40 83,487.40 83,487.40 0.0M
2022-07-08 84,401.66 84,401.66 84,401.66 84,401.66 0.0M
2022-07-07 84,580.55 84,580.55 84,580.55 84,580.55 0.0M
2022-07-06 83,048.80 83,048.80 83,048.80 83,048.80 0.0M
2022-07-05 83,512.17 83,512.17 83,512.17 83,512.17 0.0M
2022-07-04 84,375.49 84,375.49 84,375.49 84,375.49 0.0M
2022-06-30 83,594.71 83,594.71 83,594.71 83,594.71 0.0M
2022-06-29 84,557.12 84,557.12 84,557.12 84,557.12 0.0M
2022-06-28 85,113.79 85,113.79 85,113.79 85,113.79 0.0M
2022-06-27 85,271.30 85,271.30 85,271.30 85,271.30 0.0M
2022-06-24 84,383.48 84,383.48 84,383.48 84,383.48 0.0M
2022-06-23 82,843.56 82,843.56 82,843.56 82,843.56 0.0M
2022-06-22 84,103.75 84,103.75 84,103.75 84,103.75 0.0M
2022-06-21 85,224.53 85,224.53 85,224.53 85,224.53 0.0M
2022-06-20 84,888.64 84,888.64 84,888.64 84,888.64 0.0M
2022-06-17 83,767.13 83,767.13 83,767.13 83,767.13 0.0M
2022-06-16 84,090.09 84,090.09 84,090.09 84,090.09 0.0M
2022-06-15 86,750.45 86,750.45 86,750.45 86,750.45 0.0M
2022-06-14 86,465.03 86,465.03 86,465.03 86,465.03 0.0M
2022-06-13 87,275.03 87,275.03 87,275.03 87,275.03 0.0M
2022-06-10 89,627.98 89,627.98 89,627.98 89,627.98 0.0M
2022-06-09 90,905.88 90,905.88 90,905.88 90,905.88 0.0M
2022-06-08 91,896.06 91,896.06 91,896.06 91,896.06 0.0M
2022-06-07 92,480.81 92,480.81 92,480.81 92,480.81 0.0M
2022-06-06 91,995.59 91,995.59 91,995.59 91,995.59 0.0M
2022-06-03 91,870.27 91,870.27 91,870.27 91,870.27 0.0M
2022-06-02 92,935.54 92,935.54 92,935.54 92,935.54 0.0M
2022-06-01 91,505.72 91,505.72 91,505.72 91,505.72 0.0M
2022-05-31 91,565.91 91,565.91 91,565.91 91,565.91 0.0M
2022-05-30 92,385.28 92,385.28 92,385.28 92,385.28 0.0M
2022-05-27 91,603.74 91,603.74 91,603.74 91,603.74 0.0M
2022-05-26 90,648.32 90,648.32 90,648.32 90,648.32 0.0M
2022-05-25 89,973.37 89,973.37 89,973.37 89,973.37 0.0M
2022-05-24 89,537.30 89,537.30 89,537.30 89,537.30 0.0M
2022-05-20 89,123.36 89,123.36 89,123.36 89,123.36 0.0M
2022-05-19 89,052.09 89,052.09 89,052.09 89,052.09 0.0M
2022-05-18 88,692.44 88,692.44 88,692.44 88,692.44 0.0M
2022-05-17 90,411.48 90,411.48 90,411.48 90,411.48 0.0M
2022-05-16 89,152.97 89,152.97 89,152.97 89,152.97 0.0M
2022-05-13 88,674.77 88,674.77 88,674.77 88,674.77 0.0M
2022-05-12 86,905.88 86,905.88 86,905.88 86,905.88 0.0M
2022-05-11 87,455.25 87,455.25 87,455.25 87,455.25 0.0M
2022-05-10 87,672.03 87,672.03 87,672.03 87,672.03 0.0M
2022-05-09 88,155.25 88,155.25 88,155.25 88,155.25 0.0M
2022-05-06 90,948.03 90,948.03 90,948.03 90,948.03 0.0M
2022-05-05 91,225.21 91,225.21 91,225.21 91,225.21 0.0M
2022-05-04 93,379.69 93,379.69 93,379.69 93,379.69 0.0M
2022-05-03 92,145.37 92,145.37 92,145.37 92,145.37 0.0M
2022-05-02 91,206.26 91,206.26 91,206.26 91,206.26 0.0M
2022-04-29 91,513.71 91,513.71 91,513.71 91,513.71 0.0M
2022-04-28 93,063.69 93,063.69 93,063.69 93,063.69 0.0M
2022-04-27 91,391.70 91,391.70 91,391.70 91,391.70 0.0M
2022-04-26 91,156.33 91,156.33 91,156.33 91,156.33 0.0M
2022-04-25 92,570.46 92,570.46 92,570.46 92,570.46 0.0M
2022-04-22 93,339.18 93,339.18 93,339.18 93,339.18 0.0M
2022-04-21 95,326.13 95,326.13 95,326.13 95,326.13 0.0M
2022-04-20 96,858.21 96,858.21 96,858.21 96,858.21 0.0M
2022-04-19 96,947.49 96,947.49 96,947.49 96,947.49 0.0M
2022-04-18 96,329.27 96,329.27 96,329.27 96,329.27 0.0M
2022-04-14 96,229.15 96,229.15 96,229.15 96,229.15 0.0M
2022-04-13 96,151.24 96,151.24 96,151.24 96,151.24 0.0M
2022-04-12 95,608.35 95,608.35 95,608.35 95,608.35 0.0M
2022-04-11 95,938.90 95,938.90 95,938.90 95,938.90 0.0M
2022-04-08 96,308.14 96,308.14 96,308.14 96,308.14 0.0M
2022-04-07 96,134.41 96,134.41 96,134.41 96,134.41 0.0M
2022-04-06 95,881.33 95,881.33 95,881.33 95,881.33 0.0M
2022-04-05 96,507.22 96,507.22 96,507.22 96,507.22 0.0M
2022-04-04 97,188.32 97,188.32 97,188.32 97,188.32 0.0M
2022-04-01 96,568.34 96,568.34 96,568.34 96,568.34 0.0M
2022-03-31 96,291.60 96,291.60 96,291.60 96,291.60 0.0M
2022-03-30 97,107.96 97,107.96 97,107.96 97,107.96 0.0M
2022-03-29 97,079.87 97,079.87 97,079.87 97,079.87 0.0M
2022-03-28 96,599.09 96,599.09 96,599.09 96,599.09 0.0M
2022-03-25 96,722.62 96,722.62 96,722.62 96,722.62 0.0M
2022-03-24 96,392.31 96,392.31 96,392.31 96,392.31 0.0M
2022-03-23 96,355.95 96,355.95 96,355.95 96,355.95 0.0M
2022-03-22 96,975.17 96,975.17 96,975.17 96,975.17 0.0M
2022-03-21 96,682.31 96,682.31 96,682.31 96,682.31 0.0M
2022-03-18 95,843.20 95,843.20 95,843.20 95,843.20 0.0M
2022-03-17 95,635.06 95,635.06 95,635.06 95,635.06 0.0M
2022-03-16 94,279.55 94,279.55 94,279.55 94,279.55 0.0M
2022-03-15 93,040.13 93,040.13 93,040.13 93,040.13 0.0M
2022-03-14 93,003.66 93,003.66 93,003.66 93,003.66 0.0M
2022-03-11 94,193.98 94,193.98 94,193.98 94,193.98 0.0M
2022-03-10 94,720.09 94,720.09 94,720.09 94,720.09 0.0M
2022-03-09 94,316.05 94,316.05 94,316.05 94,316.05 0.0M
2022-03-08 93,150.38 93,150.38 93,150.38 93,150.38 0.0M
2022-03-07 93,463.73 93,463.73 93,463.73 93,463.73 0.0M
2022-03-04 93,891.99 93,891.99 93,891.99 93,891.99 0.0M
2022-03-03 93,216.41 93,216.41 93,216.41 93,216.41 0.0M
2022-03-02 93,215.72 93,215.72 93,215.72 93,215.72 0.0M
2022-03-01 92,107.23 92,107.23 92,107.23 92,107.23 0.0M
2022-02-28 92,627.55 92,627.55 92,627.55 92,627.55 0.0M
2022-02-25 92,537.88 92,537.88 92,537.88 92,537.88 0.0M
2022-02-24 90,996.01 90,996.01 90,996.01 90,996.01 0.0M
2022-02-23 90,908.20 90,908.20 90,908.20 90,908.20 0.0M
2022-02-22 91,621.43 91,621.43 91,621.43 91,621.43 0.0M
2022-02-18 92,040.41 92,040.41 92,040.41 92,040.41 0.0M
2022-02-17 92,777.01 92,777.01 92,777.01 92,777.01 0.0M
2022-02-16 93,685.08 93,685.08 93,685.08 93,685.08 0.0M
2022-02-15 94,206.04 94,206.04 94,206.04 94,206.04 0.0M
2022-02-14 93,548.70 93,548.70 93,548.70 93,548.70 0.0M
2022-02-11 94,346.66 94,346.66 94,346.66 94,346.66 0.0M
2022-02-10 94,271.48 94,271.48 94,271.48 94,271.48 0.0M
2022-02-09 94,587.72 94,587.72 94,587.72 94,587.72 0.0M
2022-02-08 93,591.85 93,591.85 93,591.85 93,591.85 0.0M
2022-02-07 92,971.57 92,971.57 92,971.57 92,971.57 0.0M
2022-02-04 93,130.71 93,130.71 93,130.71 93,130.71 0.0M
2022-02-03 92,352.09 92,352.09 92,352.09 92,352.09 0.0M
2022-02-02 93,526.96 93,526.96 93,526.96 93,526.96 0.0M
2022-02-01 93,339.24 93,339.24 93,339.24 93,339.24 0.0M
2022-01-31 92,368.98 92,368.98 92,368.98 92,368.98 0.0M
2022-01-28 90,777.52 90,777.52 90,777.52 90,777.52 0.0M
2022-01-27 89,901.19 89,901.19 89,901.19 89,901.19 0.0M
2022-01-26 90,127.80 90,127.80 90,127.80 90,127.80 0.0M
2022-01-25 90,105.89 90,105.89 90,105.89 90,105.89 0.0M
2022-01-24 89,968.49 89,968.49 89,968.49 89,968.49 0.0M
2022-01-21 90,184.09 90,184.09 90,184.09 90,184.09 0.0M
2022-01-20 92,093.24 92,093.24 92,093.24 92,093.24 0.0M
2022-01-19 92,735.56 92,735.56 92,735.56 92,735.56 0.0M
2022-01-18 93,029.69 93,029.69 93,029.69 93,029.69 0.0M
2022-01-17 94,179.20 94,179.20 94,179.20 94,179.20 0.0M
2022-01-14 93,392.41 93,392.41 93,392.41 93,392.41 0.0M
2022-01-13 93,109.80 93,109.80 93,109.80 93,109.80 0.0M
2022-01-12 93,553.68 93,553.68 93,553.68 93,553.68 0.0M
2022-01-11 93,028.10 93,028.10 93,028.10 93,028.10 0.0M
2022-01-10 92,142.66 92,142.66 92,142.66 92,142.66 0.0M
2022-01-07 92,195.70 92,195.70 92,195.70 92,195.70 0.0M
2022-01-06 92,093.34 92,093.34 92,093.34 92,093.34 0.0M
2022-01-05 91,950.70 91,950.70 91,950.70 91,950.70 0.0M
2022-01-04 92,811.05 92,811.05 92,811.05 92,811.05 0.0M