S&P/TSX Capped Financial

SPTTFS
🏛️ canada →
569.48
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
2021-12-31 403.81 404.58 401.59 403.12 21.7M
2021-12-30 406.76 407.79 405.18 405.18 24.0M
2021-12-29 405.79 408.18 405.79 406.42 39.9M
2021-12-24 402.18 402.94 402.02 402.26 8.6M
2021-12-23 399.45 402.72 399.45 401.95 39.3M
2021-12-22 394.81 398.62 394.65 398.62 24.4M
2021-12-21 393.43 396.41 393.33 395.30 28.9M
2021-12-20 391.11 392.07 387.90 390.50 34.2M
2021-12-17 394.27 396.30 392.05 393.95 59.6M
2021-12-16 397.87 400.23 396.74 396.90 41.1M
2021-12-15 394.00 397.36 392.89 396.62 40.9M
2021-12-14 391.43 395.97 391.43 393.07 27.2M
2021-12-13 394.86 395.44 390.83 393.15 53.8M
2021-12-10 395.03 396.08 394.29 395.11 36.1M
2021-12-09 393.14 394.64 392.88 394.05 25.4M
2021-12-08 395.52 395.71 393.51 394.41 24.9M
2021-12-07 394.23 396.03 394.12 395.20 34.4M
2021-12-06 391.46 393.87 390.95 391.84 39.8M
2021-12-03 391.89 392.25 387.99 389.45 32.5M
2021-12-02 384.85 392.78 384.03 390.69 53.1M
2021-12-01 387.03 389.04 382.44 382.44 53.6M
2021-11-30 389.25 389.25 380.83 380.83 102.3M
2021-11-29 396.31 397.28 391.25 391.74 36.7M
2021-11-26 395.09 395.09 391.67 393.92 38.7M
2021-11-25 400.46 402.06 399.90 401.57 25.7M
2021-11-24 398.18 400.27 397.93 399.99 36.7M
2021-11-23 397.77 399.71 397.31 399.08 49.0M
2021-11-22 398.19 399.43 396.52 397.00 36.1M
2021-11-19 395.58 396.58 392.79 396.33 34.2M
2021-11-18 398.60 398.69 396.99 397.37 44.4M
2021-11-17 400.04 400.62 397.09 398.62 39.2M
2021-11-16 399.17 400.69 398.08 399.28 38.2M
2021-11-15 400.93 401.01 397.65 398.30 30.9M
2021-11-12 399.27 400.77 398.41 400.46 33.6M
2021-11-11 399.57 399.57 397.82 398.81 23.5M
2021-11-10 397.53 399.16 397.52 397.98 25.9M
2021-11-09 397.62 398.11 395.81 397.95 25.6M
2021-11-08 398.63 399.95 396.74 397.88 29.8M
2021-11-05 397.36 399.80 396.64 396.97 33.3M
2021-11-04 396.89 396.89 393.63 395.80 38.0M
2021-11-03 393.60 396.89 393.54 396.39 22.8M
2021-11-02 391.45 394.27 390.04 393.25 25.3M
2021-11-01 390.79 391.95 389.52 391.31 26.9M
2021-10-29 393.89 394.39 389.04 389.23 47.6M
2021-10-28 393.99 395.51 393.12 394.56 18.7M
2021-10-27 396.54 396.54 393.04 393.04 27.3M
2021-10-26 396.19 397.94 395.06 396.64 33.9M
2021-10-25 393.95 396.01 391.98 395.43 42.7M
2021-10-22 392.32 394.34 391.48 394.09 28.4M
2021-10-21 390.97 392.79 390.72 392.10 25.0M
2021-10-20 388.77 391.36 388.24 391.33 33.5M
2021-10-19 387.77 388.83 387.46 388.83 21.1M
2021-10-18 385.51 386.84 384.46 386.84 30.2M
2021-10-15 384.44 386.55 384.32 386.12 31.6M
2021-10-14 380.55 382.88 379.92 382.56 59.0M
2021-10-13 379.45 379.64 375.66 379.11 42.9M
2021-10-12 379.70 380.26 378.03 379.43 40.2M
2021-10-08 378.15 381.00 377.27 380.54 24.3M
2021-10-07 377.44 379.31 377.09 378.23 28.5M
2021-10-06 374.11 375.87 372.74 375.61 53.6M
2021-10-05 374.54 377.34 373.40 376.53 41.8M
2021-10-04 373.43 376.06 371.15 373.11 40.7M
2021-10-01 372.75 376.07 370.41 374.68 40.1M
2021-09-30 375.43 376.32 370.74 371.94 41.2M
2021-09-29 375.71 377.23 374.83 374.94 44.4M
2021-09-28 377.40 377.45 373.67 374.65 41.4M
2021-09-27 377.05 378.76 376.90 378.15 46.9M
2021-09-24 376.00 377.07 375.68 376.13 27.0M
2021-09-23 373.84 377.14 373.70 376.53 33.3M
2021-09-22 372.28 374.11 371.53 372.79 25.4M
2021-09-21 371.07 372.76 369.43 370.06 34.3M
2021-09-20 371.98 371.98 364.70 368.90 43.9M
2021-09-17 378.69 379.25 374.88 375.47 77.4M
2021-09-16 379.42 380.51 377.43 379.32 24.5M
2021-09-15 376.43 379.19 375.09 378.61 31.4M
2021-09-14 378.62 379.82 376.12 376.33 31.6M
2021-09-13 378.94 380.66 377.57 378.57 36.0M
2021-09-10 379.72 379.72 377.06 377.40 30.4M
2021-09-09 377.79 380.77 377.54 378.58 24.5M
2021-09-08 379.04 380.23 377.71 378.27 19.7M
2021-09-07 378.84 381.16 378.45 378.94 31.8M
2021-09-03 378.75 378.75 376.68 377.91 25.6M
2021-09-02 378.62 379.28 377.25 378.65 17.5M
2021-09-01 377.24 379.20 376.32 377.86 31.3M
2021-08-31 379.35 381.02 376.37 376.54 37.2M
2021-08-30 382.11 382.11 379.02 379.02 34.2M
2021-08-27 383.49 383.49 380.75 381.92 35.6M
2021-08-26 387.08 387.08 382.78 382.78 29.5M
2021-08-25 385.21 388.01 384.87 386.34 42.7M
2021-08-24 384.09 385.51 383.54 384.29 25.4M
2021-08-23 384.87 385.85 384.21 384.56 38.4M
2021-08-20 381.28 384.44 380.26 384.25 25.8M
2021-08-19 380.89 381.73 378.86 380.92 29.7M
2021-08-18 382.10 383.64 381.10 382.61 37.5M
2021-08-17 383.49 384.08 380.43 382.14 36.6M
2021-08-16 383.41 385.00 382.02 384.77 26.3M
2021-08-13 385.72 386.48 383.86 384.70 27.6M
2021-08-12 385.60 385.73 381.90 385.17 30.8M
2021-08-11 383.51 385.52 382.94 385.28 41.9M
2021-08-10 380.67 383.09 380.55 383.00 33.9M
2021-08-09 379.48 380.89 378.24 380.56 30.2M
2021-08-06 376.93 380.37 376.93 379.81 32.0M
2021-08-05 373.39 375.60 373.39 375.29 39.0M
2021-08-04 370.07 374.11 369.86 372.71 22.7M
2021-08-03 370.62 372.40 368.69 371.32 31.6M
2021-07-30 371.18 372.22 368.83 370.21 32.8M
2021-07-29 370.90 373.07 370.87 372.44 23.3M
2021-07-28 369.12 370.61 367.09 369.99 20.1M
2021-07-27 365.23 369.88 364.66 368.56 26.7M
2021-07-26 366.40 367.55 365.47 366.82 31.3M
2021-07-23 367.29 369.40 366.12 366.48 29.6M
2021-07-22 366.58 367.25 364.58 366.03 30.6M
2021-07-21 365.88 368.33 365.88 367.11 26.4M
2021-07-20 361.14 365.57 359.69 363.69 27.2M
2021-07-19 365.00 365.00 359.27 360.76 50.2M
2021-07-16 371.76 371.76 367.69 367.94 28.6M
2021-07-15 369.24 371.85 368.73 371.17 32.0M
2021-07-14 370.04 371.42 369.09 370.48 30.2M
2021-07-13 371.81 372.26 368.78 370.12 31.7M
2021-07-12 368.61 371.02 367.57 370.84 41.2M
2021-07-09 367.34 370.30 366.76 368.80 33.0M
2021-07-08 366.95 367.11 362.82 365.18 33.3M
2021-07-07 370.66 371.84 369.27 370.37 37.7M
2021-07-06 372.65 372.65 369.99 371.18 55.4M
2021-07-05 371.76 372.80 370.63 372.44 15.7M
2021-07-02 372.70 374.02 371.07 371.61 39.5M
2021-06-30 371.00 371.76 369.84 370.79 37.7M
2021-06-29 372.42 373.49 370.87 371.73 38.8M
2021-06-28 374.24 374.24 370.67 371.59 32.0M
2021-06-25 372.29 374.49 371.60 374.14 25.9M
2021-06-24 371.89 372.61 370.97 372.37 29.5M
2021-06-23 370.88 371.00 369.39 370.44 29.3M
2021-06-22 371.36 371.41 368.87 370.72 31.7M
2021-06-21 369.61 371.44 368.46 370.65 28.8M
2021-06-18 368.86 369.91 367.46 368.04 83.2M
2021-06-17 374.91 376.05 371.06 371.37 37.2M
2021-06-16 371.81 374.72 371.70 373.95 33.5M
2021-06-15 370.15 372.94 370.13 371.88 28.4M
2021-06-14 370.39 370.39 368.42 369.35 44.2M
2021-06-11 369.90 371.21 369.11 370.28 21.5M
2021-06-10 371.66 372.04 369.01 369.01 34.9M
2021-06-09 371.45 371.45 369.02 369.90 26.4M
2021-06-08 372.18 373.08 370.97 372.11 30.3M
2021-06-07 373.67 374.00 371.91 372.41 34.2M
2021-06-04 373.82 374.41 371.50 372.94 31.3M
2021-06-03 371.00 374.21 371.00 373.10 33.4M
2021-06-02 372.62 373.29 370.33 371.50 34.2M
2021-06-01 371.57 372.56 370.23 371.63 44.5M
2021-05-31 371.68 371.90 367.94 368.92 17.1M
2021-05-28 372.50 372.99 369.16 370.92 47.8M
2021-05-27 369.83 371.52 369.21 370.17 67.6M
2021-05-26 367.22 369.00 365.30 368.67 41.0M
2021-05-25 366.73 368.69 365.65 365.72 40.0M
2021-05-21 365.07 366.43 364.17 365.28 39.3M
2021-05-20 363.87 365.04 362.72 364.30 47.5M
2021-05-19 362.44 364.37 360.03 363.64 48.7M
2021-05-18 364.83 366.50 364.59 365.06 44.0M
2021-05-17 362.84 364.97 361.86 364.79 33.6M
2021-05-14 359.74 364.46 359.51 363.69 39.8M
2021-05-13 354.88 359.88 354.88 358.89 46.2M
2021-05-12 355.81 356.78 354.13 354.47 38.2M
2021-05-11 356.38 357.90 354.00 355.99 45.4M
2021-05-10 359.00 361.75 358.47 358.47 50.7M
2021-05-07 356.26 359.24 356.11 358.76 42.5M
2021-05-06 356.17 357.55 354.77 357.41 30.3M
2021-05-05 354.76 357.02 354.06 356.85 37.4M
2021-05-04 354.23 355.02 352.15 354.16 33.0M
2021-05-03 354.88 356.48 354.56 354.78 29.6M
2021-04-30 354.45 354.94 353.18 353.70 30.5M
2021-04-29 355.95 357.05 354.94 355.58 35.2M
2021-04-28 353.90 355.68 353.90 354.36 34.9M
2021-04-27 352.88 354.65 351.97 353.71 29.3M
2021-04-26 352.10 354.28 352.10 352.77 41.5M
2021-04-23 348.68 352.44 348.33 352.22 34.7M
2021-04-22 348.54 349.05 346.77 348.68 27.9M
2021-04-21 345.99 348.68 345.08 348.66 25.4M
2021-04-20 349.48 349.54 346.06 346.96 28.1M
2021-04-19 351.86 353.34 349.89 350.45 31.9M
2021-04-16 351.45 351.96 350.89 351.77 30.1M
2021-04-15 350.48 351.05 348.61 350.47 30.9M
2021-04-14 350.48 351.50 349.18 349.61 34.7M
2021-04-13 351.72 351.84 349.82 349.82 44.8M
2021-04-12 349.89 352.79 349.01 352.27 49.8M
2021-04-09 349.08 349.81 348.58 349.81 33.1M
2021-04-08 348.47 349.14 346.94 349.14 41.8M
2021-04-07 349.40 350.09 348.76 349.62 46.5M
2021-04-06 349.43 350.01 348.12 348.75 40.3M
2021-04-05 348.78 350.04 347.88 348.84 45.0M
2021-04-01 346.14 347.40 344.74 347.40 47.2M
2021-03-31 348.19 348.40 344.81 345.30 60.9M
2021-03-30 348.57 349.66 348.26 348.88 38.9M
2021-03-29 347.22 349.30 346.72 348.30 50.3M
2021-03-26 348.23 349.35 347.51 348.91 41.5M
2021-03-25 345.18 348.36 344.44 347.40 48.2M
2021-03-24 345.10 347.50 345.10 345.18 36.5M
2021-03-23 346.11 347.62 344.15 344.60 45.1M
2021-03-22 347.14 347.29 345.19 346.53 38.6M
2021-03-19 348.20 348.57 345.02 347.92 114.2M
2021-03-18 347.77 351.00 347.77 348.80 42.3M
2021-03-17 345.16 347.54 345.16 346.69 44.7M
2021-03-16 343.95 345.12 342.50 344.56 35.0M
2021-03-15 345.22 345.98 342.27 344.23 34.5M
2021-03-12 345.11 346.21 343.20 345.28 36.5M
2021-03-11 344.28 346.38 343.34 344.31 34.8M
2021-03-10 341.34 345.01 341.25 343.78 34.9M
2021-03-09 340.13 343.13 338.61 340.79 53.5M
2021-03-08 336.37 341.79 336.28 340.31 62.6M
2021-03-05 332.54 336.29 331.34 335.78 54.9M
2021-03-04 331.72 333.75 328.13 330.16 49.7M
2021-03-03 332.73 333.62 330.95 332.05 36.8M
2021-03-02 329.26 333.11 328.45 331.49 46.9M
2021-03-01 327.68 330.40 326.39 328.79 46.8M
2021-02-26 327.89 329.21 324.01 324.31 77.9M
2021-02-25 333.34 334.14 327.28 328.72 71.7M
2021-02-24 329.24 334.78 327.65 333.03 81.5M
2021-02-23 326.31 328.53 324.57 327.77 64.6M
2021-02-22 322.35 325.55 322.35 324.50 43.6M
2021-02-19 321.58 323.92 321.20 323.16 56.2M
2021-02-18 319.27 321.75 318.20 321.37 56.7M
2021-02-17 318.27 320.94 318.27 320.41 57.2M
2021-02-16 318.97 319.71 318.45 319.48 50.3M
2021-02-12 317.45 319.64 317.04 318.22 34.0M
2021-02-11 315.71 317.77 315.71 317.16 29.5M
2021-02-10 316.49 316.54 314.14 315.58 24.0M
2021-02-09 315.76 316.48 314.27 316.31 34.2M
2021-02-08 314.74 316.24 314.57 315.86 46.4M
2021-02-05 314.62 315.17 313.25 314.01 26.3M
2021-02-04 311.31 314.56 311.31 313.43 32.0M
2021-02-03 310.11 310.88 308.99 310.82 28.0M
2021-02-02 308.55 310.99 308.55 310.04 31.7M
2021-02-01 305.26 307.37 304.89 306.57 26.5M
2021-01-29 307.10 307.38 302.73 303.93 47.9M
2021-01-28 307.44 311.42 305.93 309.71 40.8M
2021-01-27 308.58 308.58 305.73 306.13 42.5M
2021-01-26 311.24 311.24 308.93 310.67 21.9M
2021-01-25 309.02 310.57 307.76 310.57 39.9M
2021-01-22 311.75 312.21 310.03 310.63 46.1M
2021-01-21 314.44 314.92 312.60 313.03 37.7M
2021-01-20 315.27 315.27 312.72 314.64 39.6M
2021-01-19 316.64 317.58 314.66 314.70 48.0M
2021-01-18 315.22 316.33 315.11 316.22 16.3M
2021-01-15 313.50 315.14 312.53 314.88 43.5M
2021-01-14 312.67 315.33 312.02 314.25 42.4M
2021-01-13 313.53 313.96 312.09 312.83 39.6M
2021-01-12 312.09 314.35 311.80 313.34 47.7M
2021-01-11 310.59 312.82 310.59 311.65 38.4M
2021-01-08 312.67 313.19 310.71 312.16 35.6M
2021-01-07 311.93 312.79 311.06 312.00 41.6M
2021-01-06 306.23 312.05 306.23 310.74 63.4M
2021-01-05 303.54 305.45 303.09 304.85 52.1M
2021-01-04 306.64 306.88 301.98 303.73 40.5M