S&P/TSX Capped Financial

SPTTFS
🏛️ canada →
571.33
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
2022-12-30 353.41 354.90 350.72 352.02 32.7M
2022-12-29 352.06 355.70 351.54 355.13 40.1M
2022-12-28 354.13 354.70 350.08 350.68 53.5M
2022-12-23 351.91 354.37 351.50 354.11 36.3M
2022-12-22 353.18 353.18 348.78 352.40 43.7M
2022-12-21 353.13 355.76 352.99 354.68 37.3M
2022-12-20 349.66 353.11 349.16 351.02 53.0M
2022-12-19 351.58 353.31 347.41 348.51 65.1M
2022-12-16 350.74 353.34 350.60 351.77 110.1M
2022-12-15 353.86 354.45 350.99 353.23 52.3M
2022-12-14 359.75 360.42 356.13 356.56 47.2M
2022-12-13 367.05 367.76 358.23 359.63 53.0M
2022-12-12 359.45 364.94 358.06 364.69 60.7M
2022-12-09 363.88 366.46 363.51 365.18 30.4M
2022-12-08 365.63 366.35 362.89 364.03 35.4M
2022-12-07 365.62 367.74 364.63 364.81 32.2M
2022-12-06 369.93 370.45 363.91 366.16 35.8M
2022-12-05 371.74 372.49 368.13 369.64 55.6M
2022-12-02 371.60 375.04 371.53 373.25 34.6M
2022-12-01 374.33 375.23 371.21 374.56 34.0M
2022-11-30 371.78 374.02 367.23 373.75 87.5M
2022-11-29 371.07 371.53 367.99 371.21 35.2M
2022-11-28 374.20 375.78 369.70 371.05 53.9M
2022-11-25 374.16 376.20 374.16 375.05 27.3M
2022-11-24 373.68 375.26 373.55 373.96 21.7M
2022-11-23 371.73 374.07 371.06 373.23 35.1M
2022-11-22 368.89 372.10 368.37 371.51 36.8M
2022-11-21 366.92 368.37 366.25 368.25 64.5M
2022-11-18 368.36 369.19 366.98 367.67 47.5M
2022-11-17 363.36 365.92 363.08 365.92 41.8M
2022-11-16 366.00 366.00 363.61 365.78 48.6M
2022-11-15 369.14 369.70 364.11 366.51 32.0M
2022-11-14 367.52 368.12 365.51 365.68 66.7M
2022-11-11 367.21 369.16 365.35 367.99 33.0M
2022-11-10 359.34 367.02 359.34 365.54 50.8M
2022-11-09 356.47 356.65 353.17 353.66 31.1M
2022-11-08 357.77 360.12 356.90 358.15 28.1M
2022-11-07 356.80 358.10 355.53 357.54 33.4M
2022-11-04 352.40 356.38 352.40 355.46 30.9M
2022-11-03 348.84 350.40 347.15 349.02 35.0M
2022-11-02 352.91 356.09 350.17 350.49 38.5M
2022-11-01 356.02 356.70 352.54 353.33 26.2M
2022-10-31 353.23 355.01 351.91 352.49 34.7M
2022-10-28 351.23 354.42 350.81 354.03 31.8M
2022-10-27 350.27 353.29 349.56 350.60 34.0M
2022-10-26 346.95 352.44 346.20 348.87 37.5M
2022-10-25 342.71 348.20 342.68 347.84 52.5M
2022-10-24 345.70 346.10 343.17 345.17 46.9M
2022-10-21 338.55 343.93 337.19 343.39 29.1M
2022-10-20 342.44 344.01 337.85 338.80 41.0M
2022-10-19 345.42 345.92 340.39 342.87 37.6M
2022-10-18 349.34 350.47 346.34 347.53 35.6M
2022-10-17 343.14 346.05 343.14 344.21 62.3M
2022-10-14 342.93 344.53 338.86 339.01 42.1M
2022-10-13 327.20 341.66 325.08 339.83 49.6M
2022-10-12 329.87 332.63 328.42 330.80 37.3M
2022-10-11 334.96 335.07 329.46 330.09 61.6M
2022-10-07 343.69 343.69 336.40 337.86 34.8M
2022-10-06 353.59 353.60 344.53 346.01 44.3M
2022-10-05 354.66 356.09 353.68 355.33 37.3M
2022-10-04 353.58 359.40 353.58 358.22 64.1M
2022-10-03 345.61 351.03 343.94 349.02 41.8M
2022-09-30 345.01 349.05 343.83 344.06 35.1M
2022-09-29 345.17 345.44 340.53 344.10 35.6M
2022-09-28 341.88 349.35 340.95 347.81 44.6M
2022-09-27 348.28 348.67 342.07 343.14 38.2M
2022-09-26 345.41 348.92 344.56 346.57 62.9M
2022-09-23 350.41 350.41 344.52 347.22 56.2M
2022-09-22 357.83 358.33 353.71 354.00 33.9M
2022-09-21 362.35 362.42 356.62 356.62 38.4M
2022-09-20 363.36 363.36 357.85 360.89 40.9M
2022-09-19 359.39 364.39 358.58 364.19 59.6M
2022-09-16 361.21 362.03 359.60 361.66 82.9M
2022-09-15 363.57 367.40 363.19 364.30 36.3M
2022-09-14 363.76 365.51 362.12 363.83 34.4M
2022-09-13 365.36 366.21 362.06 363.24 36.3M
2022-09-12 368.32 371.04 368.13 370.07 52.3M
2022-09-09 362.76 366.67 362.76 366.04 30.0M
2022-09-08 353.25 359.94 352.36 359.94 32.3M
2022-09-07 349.76 354.94 348.83 354.28 30.5M
2022-09-06 354.55 355.40 348.76 350.59 54.0M
2022-09-02 354.32 358.02 352.32 353.31 34.3M
2022-09-01 351.85 351.87 346.82 351.06 37.3M
2022-08-31 357.02 357.07 353.43 353.43 42.4M
2022-08-30 361.90 362.01 356.73 357.28 24.9M
2022-08-29 360.77 362.06 359.26 361.55 61.4M
2022-08-26 368.41 369.19 362.85 363.35 43.7M
2022-08-25 365.36 369.31 364.96 366.93 43.3M
2022-08-24 364.91 365.52 362.60 363.79 41.1M
2022-08-23 369.73 369.86 367.12 367.76 42.2M
2022-08-22 372.83 372.83 369.93 371.60 68.4M
2022-08-19 378.83 378.83 375.31 376.89 29.6M
2022-08-18 379.17 381.06 378.38 379.84 29.8M
2022-08-17 377.86 379.55 377.18 379.02 29.6M
2022-08-16 376.44 380.77 375.56 379.72 35.1M
2022-08-15 375.05 377.04 373.72 376.87 35.2M
2022-08-12 373.48 375.76 372.43 375.39 38.3M
2022-08-11 371.01 372.46 370.54 371.49 39.0M
2022-08-10 364.84 369.53 364.53 368.86 39.1M
2022-08-09 363.15 363.15 360.60 361.76 26.0M
2022-08-08 364.95 365.34 362.94 363.23 32.9M
2022-08-05 363.31 364.60 361.42 364.39 28.0M
2022-08-04 363.33 363.48 361.77 363.42 29.9M
2022-08-03 360.94 364.33 359.81 363.12 31.3M
2022-08-02 359.69 360.69 357.23 358.96 44.4M
2022-07-29 358.48 363.04 358.48 361.66 38.1M
2022-07-28 355.78 358.59 353.60 357.71 37.1M
2022-07-27 352.96 357.02 352.32 355.52 49.2M
2022-07-26 353.17 355.00 350.90 351.59 42.6M
2022-07-25 353.16 355.62 352.67 354.50 45.5M
2022-07-22 353.78 355.44 351.32 353.05 30.9M
2022-07-21 352.94 353.89 350.54 353.84 37.7M
2022-07-20 350.93 353.40 349.71 353.00 30.9M
2022-07-19 346.57 352.24 346.57 351.19 50.1M
2022-07-18 343.17 346.48 342.50 343.40 52.4M
2022-07-15 340.83 340.97 337.60 339.82 34.8M
2022-07-14 345.85 345.85 337.43 337.74 74.5M
2022-07-13 350.23 350.23 344.60 348.87 36.9M
2022-07-12 352.23 355.46 351.58 353.03 39.0M
2022-07-11 355.04 355.68 352.95 353.69 45.3M
2022-07-08 356.11 357.93 354.18 356.40 29.2M
2022-07-07 352.69 357.56 352.69 355.82 42.8M
2022-07-06 350.84 351.72 347.78 351.34 52.0M
2022-07-05 351.30 352.16 346.20 351.28 63.3M
2022-07-04 352.37 355.25 351.30 352.75 19.1M
2022-06-30 349.76 352.45 346.03 351.92 44.5M
2022-06-29 353.98 355.56 351.55 353.78 40.0M
2022-06-28 356.31 359.05 352.57 354.00 53.3M
2022-06-27 352.94 355.18 351.04 353.99 56.0M
2022-06-24 350.27 353.24 349.64 351.43 41.5M
2022-06-23 354.61 355.03 346.85 348.37 49.2M
2022-06-22 355.15 356.66 353.34 354.47 49.5M
2022-06-21 360.15 361.01 358.14 358.93 57.8M
2022-06-20 355.53 358.71 355.08 358.54 18.7M
2022-06-17 354.51 357.44 351.90 353.72 88.7M
2022-06-16 358.58 358.58 352.06 353.24 39.4M
2022-06-15 363.68 366.65 359.79 363.67 39.3M
2022-06-14 364.65 365.42 359.83 361.69 53.3M
2022-06-13 365.32 365.69 362.39 364.12 46.0M
2022-06-10 375.52 375.52 370.41 371.36 40.0M
2022-06-09 382.87 383.89 379.22 379.22 34.1M
2022-06-08 385.99 386.14 382.06 383.79 34.0M
2022-06-07 384.48 387.72 384.18 387.20 48.7M
2022-06-06 386.88 389.33 385.55 386.01 50.7M
2022-06-03 386.94 387.38 383.86 384.67 29.5M
2022-06-02 385.57 389.15 383.79 388.95 34.7M
2022-06-01 387.65 388.07 383.54 385.87 41.6M
2022-05-31 384.93 388.29 382.29 386.59 107.1M
2022-05-30 386.29 388.72 385.33 387.83 16.2M
2022-05-27 381.21 385.67 380.66 384.70 40.9M
2022-05-26 378.28 381.89 377.70 379.65 54.1M
2022-05-25 374.24 378.16 374.12 376.37 42.2M
2022-05-24 373.78 374.88 368.70 373.56 76.0M
2022-05-20 372.45 373.10 365.18 370.16 37.8M
2022-05-19 366.92 372.13 365.77 369.47 36.1M
2022-05-18 375.52 375.52 369.06 370.21 55.1M
2022-05-17 375.72 378.60 374.34 377.43 55.2M
2022-05-16 371.06 373.71 367.85 371.74 48.9M
2022-05-13 368.04 372.25 367.27 370.72 40.0M
2022-05-12 368.42 368.42 361.83 365.41 47.0M
2022-05-11 371.40 376.55 369.23 371.22 42.3M
2022-05-10 376.05 377.75 370.30 371.90 39.4M
2022-05-09 374.96 376.35 372.41 373.81 35.2M
2022-05-06 379.22 380.22 375.83 378.60 38.5M
2022-05-05 386.89 386.89 378.28 380.36 39.6M
2022-05-04 383.49 388.18 382.13 387.63 42.2M
2022-05-03 380.82 386.41 380.39 383.66 32.5M
2022-05-02 381.87 382.80 375.92 380.20 40.1M
2022-04-29 384.63 386.91 380.97 381.16 38.2M
2022-04-28 383.00 387.74 381.51 386.18 38.7M
2022-04-27 382.47 383.81 378.94 379.64 33.7M
2022-04-26 387.03 389.29 381.74 381.74 43.2M
2022-04-25 388.73 389.92 383.16 388.90 48.8M
2022-04-22 400.05 400.05 390.50 390.51 44.2M
2022-04-21 404.85 407.38 400.10 400.76 40.7M
2022-04-20 401.80 404.62 400.79 402.50 30.7M
2022-04-19 397.69 400.92 397.40 400.56 32.9M
2022-04-18 397.11 398.39 395.95 396.65 26.6M
2022-04-14 397.44 399.62 397.44 397.65 37.9M
2022-04-13 396.92 397.43 393.96 396.94 29.4M
2022-04-12 403.13 403.37 396.99 397.80 39.4M
2022-04-11 403.36 405.94 402.09 402.40 46.0M
2022-04-08 402.77 406.04 402.13 403.50 23.9M
2022-04-07 405.60 405.88 399.08 401.62 32.1M
2022-04-06 408.49 408.95 404.88 406.37 39.0M
2022-04-05 409.83 413.43 409.50 410.38 51.3M
2022-04-04 408.54 411.21 406.71 411.02 50.4M
2022-04-01 411.40 411.97 406.53 408.71 44.3M
2022-03-31 414.82 416.81 408.72 408.72 36.0M
2022-03-30 415.92 416.27 413.58 414.83 35.1M
2022-03-29 418.96 419.85 415.83 416.48 42.4M
2022-03-28 415.61 417.21 413.63 415.69 35.1M
2022-03-25 414.16 416.11 413.17 415.51 34.0M
2022-03-24 415.03 415.23 412.29 413.58 33.8M
2022-03-23 419.20 419.47 413.03 413.13 47.0M
2022-03-22 420.73 423.94 420.73 421.43 45.2M
2022-03-21 418.96 419.71 417.64 418.97 33.0M
2022-03-18 415.75 418.86 413.88 417.74 109.2M
2022-03-17 414.01 417.19 413.45 417.16 27.0M
2022-03-16 411.12 416.54 409.78 414.66 40.5M
2022-03-15 408.95 409.49 404.97 408.42 40.9M
2022-03-14 408.52 412.24 406.35 408.01 38.8M
2022-03-11 408.61 411.20 406.74 406.89 44.7M
2022-03-10 405.01 409.15 403.54 407.34 36.2M
2022-03-09 405.38 410.22 403.82 407.93 37.3M
2022-03-08 401.60 405.96 397.48 399.52 52.6M
2022-03-07 405.38 407.52 400.49 401.21 45.7M
2022-03-04 406.93 408.26 404.81 407.70 32.3M
2022-03-03 410.71 413.01 408.78 409.43 34.0M
2022-03-02 406.30 412.02 406.30 410.67 44.2M
2022-03-01 412.10 412.63 403.11 404.46 59.8M
2022-02-28 410.82 412.85 408.96 412.47 57.4M
2022-02-25 410.46 417.31 409.44 415.96 38.1M
2022-02-24 403.48 406.91 399.49 406.80 69.4M
2022-02-23 419.02 419.25 411.91 412.95 61.1M
2022-02-22 415.46 418.85 414.00 418.29 62.7M
2022-02-18 420.95 420.95 417.63 417.89 34.5M
2022-02-17 425.63 425.79 419.73 420.01 34.7M
2022-02-16 425.94 428.68 425.53 426.90 33.9M
2022-02-15 428.29 428.81 426.39 427.23 46.9M
2022-02-14 429.50 429.76 423.74 425.07 51.7M
2022-02-11 432.53 435.13 429.01 430.55 52.0M
2022-02-10 432.20 436.55 431.61 432.29 72.7M
2022-02-09 433.06 434.64 430.69 431.09 27.0M
2022-02-08 427.08 431.51 426.91 430.87 33.2M
2022-02-07 425.37 427.03 424.00 425.59 34.8M
2022-02-04 423.45 426.22 422.72 425.09 27.2M
2022-02-03 422.88 424.70 422.22 422.84 36.0M
2022-02-02 422.96 426.16 422.34 425.08 31.0M
2022-02-01 417.76 421.83 416.98 421.56 32.0M
2022-01-31 410.42 417.52 409.90 417.47 42.6M
2022-01-28 410.68 412.11 407.96 412.11 39.9M
2022-01-27 413.40 415.16 409.26 410.56 44.4M
2022-01-26 412.39 415.09 408.69 410.53 38.3M
2022-01-25 403.69 411.50 400.32 408.91 44.9M
2022-01-24 406.15 408.01 398.91 407.86 63.0M
2022-01-21 413.31 414.13 408.93 411.22 55.2M
2022-01-20 418.14 420.88 415.68 416.12 33.1M
2022-01-19 423.82 423.82 416.81 417.82 41.0M
2022-01-18 424.61 425.53 422.06 423.56 40.1M
2022-01-17 423.30 427.97 423.30 427.71 17.5M
2022-01-14 419.43 423.32 418.55 422.83 40.9M
2022-01-13 421.16 423.77 420.99 421.67 42.2M
2022-01-12 418.08 421.51 418.08 420.04 42.1M
2022-01-11 413.21 418.04 413.10 418.03 45.7M
2022-01-10 414.37 415.24 410.54 413.25 42.1M
2022-01-07 412.37 415.15 412.15 414.30 37.7M
2022-01-06 410.73 413.04 409.71 412.49 40.0M
2022-01-05 411.53 412.95 408.97 409.06 50.6M
2022-01-04 407.29 411.96 407.29 410.37 62.2M