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
2023-12-29 97,594.53 97,594.53 97,594.53 97,594.53 0.0M
2023-12-28 97,459.22 97,459.22 97,459.22 97,459.22 0.0M
2023-12-27 97,761.69 97,761.69 97,761.69 97,761.69 0.0M
2023-12-22 97,108.13 97,108.13 97,108.13 97,108.13 0.0M
2023-12-21 96,571.16 96,571.16 96,571.16 96,571.16 0.0M
2023-12-20 95,791.14 95,791.14 95,791.14 95,791.14 0.0M
2023-12-19 96,893.00 96,893.00 96,893.00 96,893.00 0.0M
2023-12-18 95,883.07 95,883.07 95,883.07 95,883.07 0.0M
2023-12-15 95,448.10 95,448.10 95,448.10 95,448.10 0.0M
2023-12-14 96,608.80 96,608.80 96,608.80 96,608.80 0.0M
2023-12-13 95,838.27 95,838.27 95,838.27 95,838.27 0.0M
2023-12-12 94,000.38 94,000.38 94,000.38 94,000.38 0.0M
2023-12-11 94,389.97 94,389.97 94,389.97 94,389.97 0.0M
2023-12-08 94,451.20 94,451.20 94,451.20 94,451.20 0.0M
2023-12-07 94,187.23 94,187.23 94,187.23 94,187.23 0.0M
2023-12-06 94,124.16 94,124.16 94,124.16 94,124.16 0.0M
2023-12-05 94,572.49 94,572.49 94,572.49 94,572.49 0.0M
2023-12-04 94,731.17 94,731.17 94,731.17 94,731.17 0.0M
2023-12-01 94,927.72 94,927.72 94,927.72 94,927.72 0.0M
2023-11-30 93,919.89 93,919.89 93,919.89 93,919.89 0.0M
2023-11-29 93,322.44 93,322.44 93,322.44 93,322.44 0.0M
2023-11-28 92,905.91 92,905.91 92,905.91 92,905.91 0.0M
2023-11-27 92,871.24 92,871.24 92,871.24 92,871.24 0.0M
2023-11-24 93,194.82 93,194.82 93,194.82 93,194.82 0.0M
2023-11-23 93,257.63 93,257.63 93,257.63 93,257.63 0.0M
2023-11-22 93,243.23 93,243.23 93,243.23 93,243.23 0.0M
2023-11-21 93,223.53 93,223.53 93,223.53 93,223.53 0.0M
2023-11-20 93,832.64 93,832.64 93,832.64 93,832.64 0.0M
2023-11-17 93,504.09 93,504.09 93,504.09 93,504.09 0.0M
2023-11-16 92,933.57 92,933.57 92,933.57 92,933.57 0.0M
2023-11-15 92,936.99 92,936.99 92,936.99 92,936.99 0.0M
2023-11-14 92,775.15 92,775.15 92,775.15 92,775.15 0.0M
2023-11-13 91,256.23 91,256.23 91,256.23 91,256.23 0.0M
2023-11-10 91,003.09 91,003.09 91,003.09 91,003.09 0.0M
2023-11-09 90,692.57 90,692.57 90,692.57 90,692.57 0.0M
2023-11-08 90,426.87 90,426.87 90,426.87 90,426.87 0.0M
2023-11-07 90,636.96 90,636.96 90,636.96 90,636.96 0.0M
2023-11-06 91,413.12 91,413.12 91,413.12 91,413.12 0.0M
2023-11-03 91,787.76 91,787.76 91,787.76 91,787.76 0.0M
2023-11-02 90,868.65 90,868.65 90,868.65 90,868.65 0.0M
2023-11-01 88,334.38 88,334.38 88,334.38 88,334.38 0.0M
2023-10-31 87,381.02 87,381.02 87,381.02 87,381.02 0.0M
2023-10-30 87,297.35 87,297.35 87,297.35 87,297.35 0.0M
2023-10-27 86,730.99 86,730.99 86,730.99 86,730.99 0.0M
2023-10-26 87,335.24 87,335.24 87,335.24 87,335.24 0.0M
2023-10-25 87,668.65 87,668.65 87,668.65 87,668.65 0.0M
2023-10-24 87,786.39 87,786.39 87,786.39 87,786.39 0.0M
2023-10-23 88,064.98 88,064.98 88,064.98 88,064.98 0.0M
2023-10-20 88,373.20 88,373.20 88,373.20 88,373.20 0.0M
2023-10-19 89,451.17 89,451.17 89,451.17 89,451.17 0.0M
2023-10-18 89,922.22 89,922.22 89,922.22 89,922.22 0.0M
2023-10-17 91,041.21 91,041.21 91,041.21 91,041.21 0.0M
2023-10-16 90,708.34 90,708.34 90,708.34 90,708.34 0.0M
2023-10-13 89,978.01 89,978.01 89,978.01 89,978.01 0.0M
2023-10-12 90,150.41 90,150.41 90,150.41 90,150.41 0.0M
2023-10-11 90,905.80 90,905.80 90,905.80 90,905.80 0.0M
2023-10-10 90,153.91 90,153.91 90,153.91 90,153.91 0.0M
2023-10-06 88,974.45 88,974.45 88,974.45 88,974.45 0.0M
2023-10-05 88,473.74 88,473.74 88,473.74 88,473.74 0.0M
2023-10-04 87,940.36 87,940.36 87,940.36 87,940.36 0.0M
2023-10-03 87,876.18 87,876.18 87,876.18 87,876.18 0.0M
2023-10-02 88,598.13 88,598.13 88,598.13 88,598.13 0.0M
2023-09-29 90,280.20 90,280.20 90,280.20 90,280.20 0.0M
2023-09-28 90,467.14 90,467.14 90,467.14 90,467.14 0.0M
2023-09-27 89,657.11 89,657.11 89,657.11 89,657.11 0.0M
2023-09-26 90,182.24 90,182.24 90,182.24 90,182.24 0.0M
2023-09-25 91,308.77 91,308.77 91,308.77 91,308.77 0.0M
2023-09-22 91,213.59 91,213.59 91,213.59 91,213.59 0.0M
2023-09-21 91,256.21 91,256.21 91,256.21 91,256.21 0.0M
2023-09-20 93,205.38 93,205.38 93,205.38 93,205.38 0.0M
2023-09-19 93,222.47 93,222.47 93,222.47 93,222.47 0.0M
2023-09-18 94,476.95 94,476.95 94,476.95 94,476.95 0.0M
2023-09-15 95,074.00 95,074.00 95,074.00 95,074.00 0.0M
2023-09-14 94,822.74 94,822.74 94,822.74 94,822.74 0.0M
2023-09-13 93,380.56 93,380.56 93,380.56 93,380.56 0.0M
2023-09-12 93,119.03 93,119.03 93,119.03 93,119.03 0.0M
2023-09-11 92,930.34 92,930.34 92,930.34 92,930.34 0.0M
2023-09-08 92,432.56 92,432.56 92,432.56 92,432.56 0.0M
2023-09-07 92,696.59 92,696.59 92,696.59 92,696.59 0.0M
2023-09-06 93,093.16 93,093.16 93,093.16 93,093.16 0.0M
2023-09-05 93,951.77 93,951.77 93,951.77 93,951.77 0.0M
2023-09-01 94,557.41 94,557.41 94,557.41 94,557.41 0.0M
2023-08-31 93,392.61 93,392.61 93,392.61 93,392.61 0.0M
2023-08-30 93,527.03 93,527.03 93,527.03 93,527.03 0.0M
2023-08-29 93,299.12 93,299.12 93,299.12 93,299.12 0.0M
2023-08-28 92,063.15 92,063.15 92,063.15 92,063.15 0.0M
2023-08-25 91,191.66 91,191.66 91,191.66 91,191.66 0.0M
2023-08-24 90,914.76 90,914.76 90,914.76 90,914.76 0.0M
2023-08-23 91,385.19 91,385.19 91,385.19 91,385.19 0.0M
2023-08-22 90,513.20 90,513.20 90,513.20 90,513.20 0.0M
2023-08-21 90,921.95 90,921.95 90,921.95 90,921.95 0.0M
2023-08-18 91,075.72 91,075.72 91,075.72 91,075.72 0.0M
2023-08-17 91,036.50 91,036.50 91,036.50 91,036.50 0.0M
2023-08-16 91,429.73 91,429.73 91,429.73 91,429.73 0.0M
2023-08-15 91,429.42 91,429.42 91,429.42 91,429.42 0.0M
2023-08-14 93,221.76 93,221.76 93,221.76 93,221.76 0.0M
2023-08-11 93,700.27 93,700.27 93,700.27 93,700.27 0.0M
2023-08-10 93,392.41 93,392.41 93,392.41 93,392.41 0.0M
2023-08-09 93,080.42 93,080.42 93,080.42 93,080.42 0.0M
2023-08-08 92,762.34 92,762.34 92,762.34 92,762.34 0.0M
2023-08-04 92,900.33 92,900.33 92,900.33 92,900.33 0.0M
2023-08-03 92,370.41 92,370.41 92,370.41 92,370.41 0.0M
2023-08-02 92,817.88 92,817.88 92,817.88 92,817.88 0.0M
2023-08-01 94,260.90 94,260.90 94,260.90 94,260.90 0.0M
2023-07-31 94,690.94 94,690.94 94,690.94 94,690.94 0.0M
2023-07-28 94,192.54 94,192.54 94,192.54 94,192.54 0.0M
2023-07-27 93,564.29 93,564.29 93,564.29 93,564.29 0.0M
2023-07-26 94,338.91 94,338.91 94,338.91 94,338.91 0.0M
2023-07-25 94,292.05 94,292.05 94,292.05 94,292.05 0.0M
2023-07-24 94,372.11 94,372.11 94,372.11 94,372.11 0.0M
2023-07-21 94,213.42 94,213.42 94,213.42 94,213.42 0.0M
2023-07-20 93,706.14 93,706.14 93,706.14 93,706.14 0.0M
2023-07-19 93,955.09 93,955.09 93,955.09 93,955.09 0.0M
2023-07-18 93,429.38 93,429.38 93,429.38 93,429.38 0.0M
2023-07-17 92,742.63 92,742.63 92,742.63 92,742.63 0.0M
2023-07-14 92,904.24 92,904.24 92,904.24 92,904.24 0.0M
2023-07-13 92,975.20 92,975.20 92,975.20 92,975.20 0.0M
2023-07-12 92,025.51 92,025.51 92,025.51 92,025.51 0.0M
2023-07-11 91,144.23 91,144.23 91,144.23 91,144.23 0.0M
2023-07-10 90,886.95 90,886.95 90,886.95 90,886.95 0.0M
2023-07-07 90,926.32 90,926.32 90,926.32 90,926.32 0.0M
2023-07-06 90,776.53 90,776.53 90,776.53 90,776.53 0.0M
2023-07-05 92,115.93 92,115.93 92,115.93 92,115.93 0.0M
2023-07-04 92,578.64 92,578.64 92,578.64 92,578.64 0.0M
2023-06-30 92,310.14 92,310.14 92,310.14 92,310.14 0.0M
2023-06-29 91,200.59 91,200.59 91,200.59 91,200.59 0.0M
2023-06-28 90,672.14 90,672.14 90,672.14 90,672.14 0.0M
2023-06-27 90,279.81 90,279.81 90,279.81 90,279.81 0.0M
2023-06-26 89,587.72 89,587.72 89,587.72 89,587.72 0.0M
2023-06-23 88,814.34 88,814.34 88,814.34 88,814.34 0.0M
2023-06-22 89,547.23 89,547.23 89,547.23 89,547.23 0.0M
2023-06-21 90,119.13 90,119.13 90,119.13 90,119.13 0.0M
2023-06-20 90,330.35 90,330.35 90,330.35 90,330.35 0.0M
2023-06-19 91,153.03 91,153.03 91,153.03 91,153.03 0.0M
2023-06-16 91,338.84 91,338.84 91,338.84 91,338.84 0.0M
2023-06-15 91,576.53 91,576.53 91,576.53 91,576.53 0.0M
2023-06-14 91,482.49 91,482.49 91,482.49 91,482.49 0.0M
2023-06-13 91,296.00 91,296.00 91,296.00 91,296.00 0.0M
2023-06-12 90,980.45 90,980.45 90,980.45 90,980.45 0.0M
2023-06-09 90,846.47 90,846.47 90,846.47 90,846.47 0.0M
2023-06-08 91,077.75 91,077.75 91,077.75 91,077.75 0.0M
2023-06-07 91,226.46 91,226.46 91,226.46 91,226.46 0.0M
2023-06-06 91,553.23 91,553.23 91,553.23 91,553.23 0.0M
2023-06-05 90,984.29 90,984.29 90,984.29 90,984.29 0.0M
2023-06-02 91,408.89 91,408.89 91,408.89 91,408.89 0.0M
2023-06-01 89,778.11 89,778.11 89,778.11 89,778.11 0.0M
2023-05-31 89,313.70 89,313.70 89,313.70 89,313.70 0.0M
2023-05-30 90,065.98 90,065.98 90,065.98 90,065.98 0.0M
2023-05-29 91,048.96 91,048.96 91,048.96 91,048.96 0.0M
2023-05-26 90,828.86 90,828.86 90,828.86 90,828.86 0.0M
2023-05-25 90,161.63 90,161.63 90,161.63 90,161.63 0.0M
2023-05-24 90,857.69 90,857.69 90,857.69 90,857.69 0.0M
2023-05-23 91,851.88 91,851.88 91,851.88 91,851.88 0.0M
2023-05-19 92,763.38 92,763.38 92,763.38 92,763.38 0.0M
2023-05-18 92,517.28 92,517.28 92,517.28 92,517.28 0.0M
2023-05-17 92,504.59 92,504.59 92,504.59 92,504.59 0.0M
2023-05-16 92,253.04 92,253.04 92,253.04 92,253.04 0.0M
2023-05-15 93,601.65 93,601.65 93,601.65 93,601.65 0.0M
2023-05-12 93,053.23 93,053.23 93,053.23 93,053.23 0.0M
2023-05-11 92,985.80 92,985.80 92,985.80 92,985.80 0.0M
2023-05-10 93,357.85 93,357.85 93,357.85 93,357.85 0.0M
2023-05-09 93,736.28 93,736.28 93,736.28 93,736.28 0.0M
2023-05-08 93,728.62 93,728.62 93,728.62 93,728.62 0.0M
2023-05-05 93,532.25 93,532.25 93,532.25 93,532.25 0.0M
2023-05-04 92,148.83 92,148.83 92,148.83 92,148.83 0.0M
2023-05-03 92,679.22 92,679.22 92,679.22 92,679.22 0.0M
2023-05-02 92,918.25 92,918.25 92,918.25 92,918.25 0.0M
2023-05-01 93,863.08 93,863.08 93,863.08 93,863.08 0.0M
2023-04-28 93,960.71 93,960.71 93,960.71 93,960.71 0.0M
2023-04-27 93,436.23 93,436.23 93,436.23 93,436.23 0.0M
2023-04-26 92,681.13 92,681.13 92,681.13 92,681.13 0.0M
2023-04-25 93,013.53 93,013.53 93,013.53 93,013.53 0.0M
2023-04-24 94,091.42 94,091.42 94,091.42 94,091.42 0.0M
2023-04-21 94,108.24 94,108.24 94,108.24 94,108.24 0.0M
2023-04-20 93,824.20 93,824.20 93,824.20 93,824.20 0.0M
2023-04-19 94,052.20 94,052.20 94,052.20 94,052.20 0.0M
2023-04-18 94,069.51 94,069.51 94,069.51 94,069.51 0.0M
2023-04-17 93,875.26 93,875.26 93,875.26 93,875.26 0.0M
2023-04-14 93,592.85 93,592.85 93,592.85 93,592.85 0.0M
2023-04-13 93,519.75 93,519.75 93,519.75 93,519.75 0.0M
2023-04-12 93,015.20 93,015.20 93,015.20 93,015.20 0.0M
2023-04-11 92,867.56 92,867.56 92,867.56 92,867.56 0.0M
2023-04-10 92,203.47 92,203.47 92,203.47 92,203.47 0.0M
2023-04-06 91,843.65 91,843.65 91,843.65 91,843.65 0.0M
2023-04-05 91,674.75 91,674.75 91,674.75 91,674.75 0.0M
2023-04-04 92,146.95 92,146.95 92,146.95 92,146.95 0.0M
2023-04-03 92,158.38 92,158.38 92,158.38 92,158.38 0.0M
2023-03-31 91,309.51 91,309.51 91,309.51 91,309.51 0.0M
2023-03-30 90,586.43 90,586.43 90,586.43 90,586.43 0.0M
2023-03-29 90,023.69 90,023.69 90,023.69 90,023.69 0.0M
2023-03-28 89,205.81 89,205.81 89,205.81 89,205.81 0.0M
2023-03-27 89,057.02 89,057.02 89,057.02 89,057.02 0.0M
2023-03-24 88,473.71 88,473.71 88,473.71 88,473.71 0.0M
2023-03-23 88,274.94 88,274.94 88,274.94 88,274.94 0.0M
2023-03-22 88,600.15 88,600.15 88,600.15 88,600.15 0.0M
2023-03-21 89,150.75 89,150.75 89,150.75 89,150.75 0.0M
2023-03-20 88,526.02 88,526.02 88,526.02 88,526.02 0.0M
2023-03-17 87,928.69 87,928.69 87,928.69 87,928.69 0.0M
2023-03-16 88,614.67 88,614.67 88,614.67 88,614.67 0.0M
2023-03-15 87,854.66 87,854.66 87,854.66 87,854.66 0.0M
2023-03-14 89,278.38 89,278.38 89,278.38 89,278.38 0.0M
2023-03-13 88,726.31 88,726.31 88,726.31 88,726.31 0.0M
2023-03-10 89,566.92 89,566.92 89,566.92 89,566.92 0.0M
2023-03-09 90,978.72 90,978.72 90,978.72 90,978.72 0.0M
2023-03-08 92,116.73 92,116.73 92,116.73 92,116.73 0.0M
2023-03-07 91,793.00 91,793.00 91,793.00 91,793.00 0.0M
2023-03-06 92,872.69 92,872.69 92,872.69 92,872.69 0.0M
2023-03-03 93,173.55 93,173.55 93,173.55 93,173.55 0.0M
2023-03-02 92,065.64 92,065.64 92,065.64 92,065.64 0.0M
2023-03-01 91,682.39 91,682.39 91,682.39 91,682.39 0.0M
2023-02-28 91,506.68 91,506.68 91,506.68 91,506.68 0.0M
2023-02-27 91,658.72 91,658.72 91,658.72 91,658.72 0.0M
2023-02-24 91,412.61 91,412.61 91,412.61 91,412.61 0.0M
2023-02-23 91,272.45 91,272.45 91,272.45 91,272.45 0.0M
2023-02-22 91,286.79 91,286.79 91,286.79 91,286.79 0.0M
2023-02-21 91,549.34 91,549.34 91,549.34 91,549.34 0.0M
2023-02-17 92,736.40 92,736.40 92,736.40 92,736.40 0.0M
2023-02-16 93,148.55 93,148.55 93,148.55 93,148.55 0.0M
2023-02-15 93,663.47 93,663.47 93,663.47 93,663.47 0.0M
2023-02-14 93,592.97 93,592.97 93,592.97 93,592.97 0.0M
2023-02-13 93,514.99 93,514.99 93,514.99 93,514.99 0.0M
2023-02-10 93,107.70 93,107.70 93,107.70 93,107.70 0.0M
2023-02-09 93,042.78 93,042.78 93,042.78 93,042.78 0.0M
2023-02-08 93,410.98 93,410.98 93,410.98 93,410.98 0.0M
2023-02-07 93,614.09 93,614.09 93,614.09 93,614.09 0.0M
2023-02-06 93,180.09 93,180.09 93,180.09 93,180.09 0.0M
2023-02-03 93,764.70 93,764.70 93,764.70 93,764.70 0.0M
2023-02-02 93,683.83 93,683.83 93,683.83 93,683.83 0.0M
2023-02-01 93,731.63 93,731.63 93,731.63 93,731.63 0.0M
2023-01-31 93,803.48 93,803.48 93,803.48 93,803.48 0.0M
2023-01-30 92,915.73 92,915.73 92,915.73 92,915.73 0.0M
2023-01-27 93,544.93 93,544.93 93,544.93 93,544.93 0.0M
2023-01-26 93,450.48 93,450.48 93,450.48 93,450.48 0.0M
2023-01-25 92,995.00 92,995.00 92,995.00 92,995.00 0.0M
2023-01-24 93,072.41 93,072.41 93,072.41 93,072.41 0.0M
2023-01-23 93,081.55 93,081.55 93,081.55 93,081.55 0.0M
2023-01-20 92,482.75 92,482.75 92,482.75 92,482.75 0.0M
2023-01-19 91,751.98 91,751.98 91,751.98 91,751.98 0.0M
2023-01-18 91,908.88 91,908.88 91,908.88 91,908.88 0.0M
2023-01-17 92,265.70 92,265.70 92,265.70 92,265.70 0.0M
2023-01-16 91,962.84 91,962.84 91,962.84 91,962.84 0.0M
2023-01-13 91,826.37 91,826.37 91,826.37 91,826.37 0.0M
2023-01-12 91,154.51 91,154.51 91,154.51 91,154.51 0.0M
2023-01-11 90,312.49 90,312.49 90,312.49 90,312.49 0.0M
2023-01-10 89,743.41 89,743.41 89,743.41 89,743.41 0.0M
2023-01-09 89,554.93 89,554.93 89,554.93 89,554.93 0.0M
2023-01-06 89,362.77 89,362.77 89,362.77 89,362.77 0.0M
2023-01-05 87,974.66 87,974.66 87,974.66 87,974.66 0.0M
2023-01-04 88,289.52 88,289.52 88,289.52 88,289.52 0.0M
2023-01-03 87,635.72 87,635.72 87,635.72 87,635.72 0.0M