SP/TSX Capped Consumer Staples TR

TRGSPTTCS
🏛️ canada →
1,657.91
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
2022-12-30 1,148.79 1,148.79 1,148.79 1,148.79 0.0M
2022-12-29 1,155.76 1,155.76 1,155.76 1,155.76 0.0M
2022-12-28 1,156.44 1,156.44 1,156.44 1,156.44 0.0M
2022-12-23 1,168.05 1,168.05 1,168.05 1,168.05 0.0M
2022-12-22 1,165.18 1,165.18 1,165.18 1,165.18 0.0M
2022-12-21 1,173.54 1,173.54 1,173.54 1,173.54 0.0M
2022-12-20 1,167.13 1,167.13 1,167.13 1,167.13 0.0M
2022-12-19 1,171.10 1,171.10 1,171.10 1,171.10 0.0M
2022-12-16 1,173.25 1,173.25 1,173.25 1,173.25 0.0M
2022-12-15 1,171.22 1,171.22 1,171.22 1,171.22 0.0M
2022-12-14 1,188.89 1,188.89 1,188.89 1,188.89 0.0M
2022-12-13 1,196.23 1,196.23 1,196.23 1,196.23 0.0M
2022-12-12 1,190.19 1,190.19 1,190.19 1,190.19 0.0M
2022-12-09 1,191.04 1,191.04 1,191.04 1,191.04 0.0M
2022-12-08 1,188.74 1,188.74 1,188.74 1,188.74 0.0M
2022-12-07 1,170.63 1,170.63 1,170.63 1,170.63 0.0M
2022-12-06 1,162.08 1,162.08 1,162.08 1,162.08 0.0M
2022-12-05 1,169.94 1,169.94 1,169.94 1,169.94 0.0M
2022-12-02 1,173.20 1,173.20 1,173.20 1,173.20 0.0M
2022-12-01 1,172.96 1,172.96 1,172.96 1,172.96 0.0M
2022-11-30 1,168.84 1,168.84 1,168.84 1,168.84 0.0M
2022-11-29 1,164.63 1,164.63 1,164.63 1,164.63 0.0M
2022-11-28 1,173.99 1,173.99 1,173.99 1,173.99 0.0M
2022-11-25 1,156.84 1,156.84 1,156.84 1,156.84 0.0M
2022-11-24 1,151.17 1,151.17 1,151.17 1,151.17 0.0M
2022-11-23 1,151.84 1,151.84 1,151.84 1,151.84 0.0M
2022-11-22 1,152.92 1,152.92 1,152.92 1,152.92 0.0M
2022-11-21 1,145.16 1,145.16 1,145.16 1,145.16 0.0M
2022-11-18 1,133.36 1,133.36 1,133.36 1,133.36 0.0M
2022-11-17 1,133.11 1,133.11 1,133.11 1,133.11 0.0M
2022-11-16 1,124.28 1,124.28 1,124.28 1,124.28 0.0M
2022-11-15 1,106.74 1,106.74 1,106.74 1,106.74 0.0M
2022-11-14 1,105.84 1,105.84 1,105.84 1,105.84 0.0M
2022-11-11 1,114.12 1,114.12 1,114.12 1,114.12 0.0M
2022-11-10 1,123.76 1,123.76 1,123.76 1,123.76 0.0M
2022-11-09 1,109.24 1,109.24 1,109.24 1,109.24 0.0M
2022-11-08 1,115.91 1,115.91 1,115.91 1,115.91 0.0M
2022-11-07 1,112.52 1,112.52 1,112.52 1,112.52 0.0M
2022-11-04 1,104.00 1,104.00 1,104.00 1,104.00 0.0M
2022-11-03 1,098.21 1,098.21 1,098.21 1,098.21 0.0M
2022-11-02 1,102.34 1,102.34 1,102.34 1,102.34 0.0M
2022-11-01 1,112.52 1,112.52 1,112.52 1,112.52 0.0M
2022-10-31 1,103.30 1,103.30 1,103.30 1,103.30 0.0M
2022-10-28 1,116.82 1,116.82 1,116.82 1,116.82 0.0M
2022-10-27 1,100.46 1,100.46 1,100.46 1,100.46 0.0M
2022-10-26 1,101.49 1,101.49 1,101.49 1,101.49 0.0M
2022-10-25 1,091.57 1,091.57 1,091.57 1,091.57 0.0M
2022-10-24 1,084.80 1,084.80 1,084.80 1,084.80 0.0M
2022-10-21 1,076.98 1,076.98 1,076.98 1,076.98 0.0M
2022-10-20 1,060.46 1,060.46 1,060.46 1,060.46 0.0M
2022-10-19 1,063.31 1,063.31 1,063.31 1,063.31 0.0M
2022-10-18 1,075.34 1,075.34 1,075.34 1,075.34 0.0M
2022-10-17 1,072.64 1,072.64 1,072.64 1,072.64 0.0M
2022-10-14 1,067.03 1,067.03 1,067.03 1,067.03 0.0M
2022-10-13 1,072.13 1,072.13 1,072.13 1,072.13 0.0M
2022-10-12 1,059.59 1,059.59 1,059.59 1,059.59 0.0M
2022-10-11 1,044.13 1,044.13 1,044.13 1,044.13 0.0M
2022-10-07 1,037.44 1,037.44 1,037.44 1,037.44 0.0M
2022-10-06 1,043.99 1,043.99 1,043.99 1,043.99 0.0M
2022-10-05 1,074.94 1,074.94 1,074.94 1,074.94 0.0M
2022-10-04 1,082.87 1,082.87 1,082.87 1,082.87 0.0M
2022-10-03 1,072.37 1,072.37 1,072.37 1,072.37 0.0M
2022-09-30 1,056.03 1,056.03 1,056.03 1,056.03 0.0M
2022-09-29 1,068.64 1,068.64 1,068.64 1,068.64 0.0M
2022-09-28 1,071.46 1,071.46 1,071.46 1,071.46 0.0M
2022-09-27 1,071.67 1,071.67 1,071.67 1,071.67 0.0M
2022-09-26 1,063.33 1,063.33 1,063.33 1,063.33 0.0M
2022-09-23 1,062.13 1,062.13 1,062.13 1,062.13 0.0M
2022-09-22 1,069.39 1,069.39 1,069.39 1,069.39 0.0M
2022-09-21 1,078.58 1,078.58 1,078.58 1,078.58 0.0M
2022-09-20 1,092.78 1,092.78 1,092.78 1,092.78 0.0M
2022-09-19 1,107.07 1,107.07 1,107.07 1,107.07 0.0M
2022-09-16 1,109.43 1,109.43 1,109.43 1,109.43 0.0M
2022-09-15 1,103.91 1,103.91 1,103.91 1,103.91 0.0M
2022-09-14 1,115.52 1,115.52 1,115.52 1,115.52 0.0M
2022-09-13 1,118.54 1,118.54 1,118.54 1,118.54 0.0M
2022-09-12 1,135.68 1,135.68 1,135.68 1,135.68 0.0M
2022-09-09 1,127.82 1,127.82 1,127.82 1,127.82 0.0M
2022-09-08 1,103.96 1,103.96 1,103.96 1,103.96 0.0M
2022-09-07 1,111.11 1,111.11 1,111.11 1,111.11 0.0M
2022-09-06 1,105.37 1,105.37 1,105.37 1,105.37 0.0M
2022-09-02 1,114.57 1,114.57 1,114.57 1,114.57 0.0M
2022-09-01 1,108.48 1,108.48 1,108.48 1,108.48 0.0M
2022-08-31 1,090.95 1,090.95 1,090.95 1,090.95 0.0M
2022-08-30 1,096.88 1,096.88 1,096.88 1,096.88 0.0M
2022-08-29 1,096.64 1,096.64 1,096.64 1,096.64 0.0M
2022-08-26 1,104.38 1,104.38 1,104.38 1,104.38 0.0M
2022-08-25 1,121.92 1,121.92 1,121.92 1,121.92 0.0M
2022-08-24 1,120.75 1,120.75 1,120.75 1,120.75 0.0M
2022-08-23 1,135.67 1,135.67 1,135.67 1,135.67 0.0M
2022-08-22 1,146.22 1,146.22 1,146.22 1,146.22 0.0M
2022-08-19 1,147.14 1,147.14 1,147.14 1,147.14 0.0M
2022-08-18 1,147.52 1,147.52 1,147.52 1,147.52 0.0M
2022-08-17 1,152.52 1,152.52 1,152.52 1,152.52 0.0M
2022-08-16 1,148.93 1,148.93 1,148.93 1,148.93 0.0M
2022-08-15 1,132.80 1,132.80 1,132.80 1,132.80 0.0M
2022-08-12 1,123.57 1,123.57 1,123.57 1,123.57 0.0M
2022-08-11 1,115.92 1,115.92 1,115.92 1,115.92 0.0M
2022-08-10 1,096.98 1,096.98 1,096.98 1,096.98 0.0M
2022-08-09 1,086.07 1,086.07 1,086.07 1,086.07 0.0M
2022-08-08 1,098.58 1,098.58 1,098.58 1,098.58 0.0M
2022-08-05 1,100.74 1,100.74 1,100.74 1,100.74 0.0M
2022-08-04 1,114.20 1,114.20 1,114.20 1,114.20 0.0M
2022-08-03 1,098.47 1,098.47 1,098.47 1,098.47 0.0M
2022-08-02 1,099.17 1,099.17 1,099.17 1,099.17 0.0M
2022-07-29 1,105.20 1,105.20 1,105.20 1,105.20 0.0M
2022-07-28 1,113.44 1,113.44 1,113.44 1,113.44 0.0M
2022-07-27 1,093.25 1,093.25 1,093.25 1,093.25 0.0M
2022-07-26 1,104.93 1,104.93 1,104.93 1,104.93 0.0M
2022-07-25 1,097.60 1,097.60 1,097.60 1,097.60 0.0M
2022-07-22 1,089.17 1,089.17 1,089.17 1,089.17 0.0M
2022-07-21 1,083.38 1,083.38 1,083.38 1,083.38 0.0M
2022-07-20 1,081.54 1,081.54 1,081.54 1,081.54 0.0M
2022-07-19 1,075.88 1,075.88 1,075.88 1,075.88 0.0M
2022-07-18 1,069.65 1,069.65 1,069.65 1,069.65 0.0M
2022-07-15 1,077.81 1,077.81 1,077.81 1,077.81 0.0M
2022-07-14 1,086.03 1,086.03 1,086.03 1,086.03 0.0M
2022-07-13 1,096.10 1,096.10 1,096.10 1,096.10 0.0M
2022-07-12 1,076.79 1,076.79 1,076.79 1,076.79 0.0M
2022-07-11 1,075.63 1,075.63 1,075.63 1,075.63 0.0M
2022-07-08 1,085.11 1,085.11 1,085.11 1,085.11 0.0M
2022-07-07 1,082.92 1,082.92 1,082.92 1,082.92 0.0M
2022-07-06 1,055.03 1,055.03 1,055.03 1,055.03 0.0M
2022-07-05 1,070.71 1,070.71 1,070.71 1,070.71 0.0M
2022-07-04 1,061.49 1,061.49 1,061.49 1,061.49 0.0M
2022-06-30 1,048.37 1,048.37 1,048.37 1,048.37 0.0M
2022-06-29 1,062.34 1,062.34 1,062.34 1,062.34 0.0M
2022-06-28 1,051.19 1,051.19 1,051.19 1,051.19 0.0M
2022-06-27 1,070.50 1,070.50 1,070.50 1,070.50 0.0M
2022-06-24 1,069.30 1,069.30 1,069.30 1,069.30 0.0M
2022-06-23 1,045.07 1,045.07 1,045.07 1,045.07 0.0M
2022-06-22 1,029.75 1,029.75 1,029.75 1,029.75 0.0M
2022-06-21 1,044.73 1,044.73 1,044.73 1,044.73 0.0M
2022-06-20 1,045.38 1,045.38 1,045.38 1,045.38 0.0M
2022-06-17 1,035.77 1,035.77 1,035.77 1,035.77 0.0M
2022-06-16 1,034.64 1,034.64 1,034.64 1,034.64 0.0M
2022-06-15 1,055.56 1,055.56 1,055.56 1,055.56 0.0M
2022-06-14 1,052.62 1,052.62 1,052.62 1,052.62 0.0M
2022-06-13 1,053.19 1,053.19 1,053.19 1,053.19 0.0M
2022-06-10 1,068.00 1,068.00 1,068.00 1,068.00 0.0M
2022-06-09 1,077.70 1,077.70 1,077.70 1,077.70 0.0M
2022-06-08 1,083.39 1,083.39 1,083.39 1,083.39 0.0M
2022-06-07 1,089.86 1,089.86 1,089.86 1,089.86 0.0M
2022-06-06 1,094.26 1,094.26 1,094.26 1,094.26 0.0M
2022-06-03 1,098.71 1,098.71 1,098.71 1,098.71 0.0M
2022-06-02 1,096.72 1,096.72 1,096.72 1,096.72 0.0M
2022-06-01 1,081.72 1,081.72 1,081.72 1,081.72 0.0M
2022-05-31 1,093.48 1,093.48 1,093.48 1,093.48 0.0M
2022-05-30 1,094.97 1,094.97 1,094.97 1,094.97 0.0M
2022-05-27 1,088.71 1,088.71 1,088.71 1,088.71 0.0M
2022-05-26 1,076.02 1,076.02 1,076.02 1,076.02 0.0M
2022-05-25 1,067.27 1,067.27 1,067.27 1,067.27 0.0M
2022-05-24 1,060.10 1,060.10 1,060.10 1,060.10 0.0M
2022-05-20 1,057.07 1,057.07 1,057.07 1,057.07 0.0M
2022-05-19 1,050.01 1,050.01 1,050.01 1,050.01 0.0M
2022-05-18 1,052.42 1,052.42 1,052.42 1,052.42 0.0M
2022-05-17 1,094.31 1,094.31 1,094.31 1,094.31 0.0M
2022-05-16 1,103.55 1,103.55 1,103.55 1,103.55 0.0M
2022-05-13 1,094.58 1,094.58 1,094.58 1,094.58 0.0M
2022-05-12 1,081.88 1,081.88 1,081.88 1,081.88 0.0M
2022-05-11 1,055.28 1,055.28 1,055.28 1,055.28 0.0M
2022-05-10 1,073.61 1,073.61 1,073.61 1,073.61 0.0M
2022-05-09 1,080.28 1,080.28 1,080.28 1,080.28 0.0M
2022-05-06 1,074.02 1,074.02 1,074.02 1,074.02 0.0M
2022-05-05 1,076.97 1,076.97 1,076.97 1,076.97 0.0M
2022-05-04 1,095.14 1,095.14 1,095.14 1,095.14 0.0M
2022-05-03 1,093.50 1,093.50 1,093.50 1,093.50 0.0M
2022-05-02 1,105.77 1,105.77 1,105.77 1,105.77 0.0M
2022-04-29 1,106.66 1,106.66 1,106.66 1,106.66 0.0M
2022-04-28 1,117.47 1,117.47 1,117.47 1,117.47 0.0M
2022-04-27 1,104.95 1,104.95 1,104.95 1,104.95 0.0M
2022-04-26 1,097.38 1,097.38 1,097.38 1,097.38 0.0M
2022-04-25 1,113.30 1,113.30 1,113.30 1,113.30 0.0M
2022-04-22 1,105.66 1,105.66 1,105.66 1,105.66 0.0M
2022-04-21 1,112.32 1,112.32 1,112.32 1,112.32 0.0M
2022-04-20 1,125.12 1,125.12 1,125.12 1,125.12 0.0M
2022-04-19 1,133.65 1,133.65 1,133.65 1,133.65 0.0M
2022-04-18 1,106.69 1,106.69 1,106.69 1,106.69 0.0M
2022-04-14 1,110.92 1,110.92 1,110.92 1,110.92 0.0M
2022-04-13 1,117.77 1,117.77 1,117.77 1,117.77 0.0M
2022-04-12 1,125.08 1,125.08 1,125.08 1,125.08 0.0M
2022-04-11 1,133.33 1,133.33 1,133.33 1,133.33 0.0M
2022-04-08 1,130.66 1,130.66 1,130.66 1,130.66 0.0M
2022-04-07 1,131.27 1,131.27 1,131.27 1,131.27 0.0M
2022-04-06 1,117.95 1,117.95 1,117.95 1,117.95 0.0M
2022-04-05 1,117.05 1,117.05 1,117.05 1,117.05 0.0M
2022-04-04 1,104.30 1,104.30 1,104.30 1,104.30 0.0M
2022-04-01 1,094.56 1,094.56 1,094.56 1,094.56 0.0M
2022-03-31 1,103.92 1,103.92 1,103.92 1,103.92 0.0M
2022-03-30 1,095.29 1,095.29 1,095.29 1,095.29 0.0M
2022-03-29 1,095.27 1,095.27 1,095.27 1,095.27 0.0M
2022-03-28 1,088.30 1,088.30 1,088.30 1,088.30 0.0M
2022-03-25 1,076.50 1,076.50 1,076.50 1,076.50 0.0M
2022-03-24 1,073.26 1,073.26 1,073.26 1,073.26 0.0M
2022-03-23 1,070.04 1,070.04 1,070.04 1,070.04 0.0M
2022-03-22 1,073.81 1,073.81 1,073.81 1,073.81 0.0M
2022-03-21 1,074.84 1,074.84 1,074.84 1,074.84 0.0M
2022-03-18 1,079.49 1,079.49 1,079.49 1,079.49 0.0M
2022-03-17 1,085.55 1,085.55 1,085.55 1,085.55 0.0M
2022-03-16 1,070.02 1,070.02 1,070.02 1,070.02 0.0M
2022-03-15 1,051.07 1,051.07 1,051.07 1,051.07 0.0M
2022-03-14 1,071.30 1,071.30 1,071.30 1,071.30 0.0M
2022-03-11 1,071.06 1,071.06 1,071.06 1,071.06 0.0M
2022-03-10 1,079.97 1,079.97 1,079.97 1,079.97 0.0M
2022-03-09 1,071.26 1,071.26 1,071.26 1,071.26 0.0M
2022-03-08 1,047.86 1,047.86 1,047.86 1,047.86 0.0M
2022-03-07 1,042.17 1,042.17 1,042.17 1,042.17 0.0M
2022-03-04 1,039.78 1,039.78 1,039.78 1,039.78 0.0M
2022-03-03 1,021.42 1,021.42 1,021.42 1,021.42 0.0M
2022-03-02 1,011.86 1,011.86 1,011.86 1,011.86 0.0M
2022-03-01 999.41 999.41 999.41 999.41 0.0M
2022-02-28 1,007.42 1,007.42 1,007.42 1,007.42 0.0M
2022-02-25 1,025.94 1,025.94 1,025.94 1,025.94 0.0M
2022-02-24 1,015.71 1,015.71 1,015.71 1,015.71 0.0M
2022-02-23 1,007.09 1,007.09 1,007.09 1,007.09 0.0M
2022-02-22 1,010.54 1,010.54 1,010.54 1,010.54 0.0M
2022-02-18 1,017.83 1,017.83 1,017.83 1,017.83 0.0M
2022-02-17 1,026.26 1,026.26 1,026.26 1,026.26 0.0M
2022-02-16 1,029.76 1,029.76 1,029.76 1,029.76 0.0M
2022-02-15 1,036.66 1,036.66 1,036.66 1,036.66 0.0M
2022-02-14 1,037.39 1,037.39 1,037.39 1,037.39 0.0M
2022-02-11 1,045.03 1,045.03 1,045.03 1,045.03 0.0M
2022-02-10 1,041.28 1,041.28 1,041.28 1,041.28 0.0M
2022-02-09 1,051.70 1,051.70 1,051.70 1,051.70 0.0M
2022-02-08 1,044.83 1,044.83 1,044.83 1,044.83 0.0M
2022-02-07 1,034.65 1,034.65 1,034.65 1,034.65 0.0M
2022-02-04 1,038.51 1,038.51 1,038.51 1,038.51 0.0M
2022-02-03 1,040.54 1,040.54 1,040.54 1,040.54 0.0M
2022-02-02 1,046.20 1,046.20 1,046.20 1,046.20 0.0M
2022-02-01 1,030.51 1,030.51 1,030.51 1,030.51 0.0M
2022-01-31 1,021.96 1,021.96 1,021.96 1,021.96 0.0M
2022-01-28 1,010.32 1,010.32 1,010.32 1,010.32 0.0M
2022-01-27 999.15 999.15 999.15 999.15 0.0M
2022-01-26 989.69 989.69 989.69 989.69 0.0M
2022-01-25 985.05 985.05 985.05 985.05 0.0M
2022-01-24 982.61 982.61 982.61 982.61 0.0M
2022-01-21 972.76 972.76 972.76 972.76 0.0M
2022-01-20 986.95 986.95 986.95 986.95 0.0M
2022-01-19 1,002.15 1,002.15 1,002.15 1,002.15 0.0M
2022-01-18 1,011.39 1,011.39 1,011.39 1,011.39 0.0M
2022-01-17 1,022.95 1,022.95 1,022.95 1,022.95 0.0M
2022-01-14 1,019.30 1,019.30 1,019.30 1,019.30 0.0M
2022-01-13 1,027.49 1,027.49 1,027.49 1,027.49 0.0M
2022-01-12 1,031.74 1,031.74 1,031.74 1,031.74 0.0M
2022-01-11 1,028.82 1,028.82 1,028.82 1,028.82 0.0M
2022-01-10 1,030.76 1,030.76 1,030.76 1,030.76 0.0M
2022-01-07 1,030.26 1,030.26 1,030.26 1,030.26 0.0M
2022-01-06 1,038.22 1,038.22 1,038.22 1,038.22 0.0M
2022-01-05 1,027.09 1,027.09 1,027.09 1,027.09 0.0M
2022-01-04 1,041.22 1,041.22 1,041.22 1,041.22 0.0M