SP/TSX Capped Financials TR

TRSPTTFS
🏛️ canada →
1,396.80
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
2022-12-30 774.63 774.63 774.63 774.63 0.0M
2022-12-29 781.44 781.44 781.44 781.44 0.0M
2022-12-28 771.29 771.29 771.29 771.29 0.0M
2022-12-23 778.84 778.84 778.84 778.84 0.0M
2022-12-22 774.41 774.41 774.41 774.41 0.0M
2022-12-21 779.11 779.11 779.11 779.11 0.0M
2022-12-20 771.07 771.07 771.07 771.07 0.0M
2022-12-19 765.56 765.56 765.56 765.56 0.0M
2022-12-16 772.72 772.72 772.72 772.72 0.0M
2022-12-15 775.93 775.93 775.93 775.93 0.0M
2022-12-14 783.23 783.23 783.23 783.23 0.0M
2022-12-13 789.77 789.77 789.77 789.77 0.0M
2022-12-12 800.90 800.90 800.90 800.90 0.0M
2022-12-09 801.96 801.96 801.96 801.96 0.0M
2022-12-08 799.46 799.46 799.46 799.46 0.0M
2022-12-07 801.15 801.15 801.15 801.15 0.0M
2022-12-06 804.13 804.13 804.13 804.13 0.0M
2022-12-05 811.76 811.76 811.76 811.76 0.0M
2022-12-02 819.68 819.68 819.68 819.68 0.0M
2022-12-01 822.57 822.57 822.57 822.57 0.0M
2022-11-30 820.67 820.67 820.67 820.67 0.0M
2022-11-29 815.09 815.09 815.09 815.09 0.0M
2022-11-28 814.50 814.50 814.50 814.50 0.0M
2022-11-25 823.26 823.26 823.26 823.26 0.0M
2022-11-24 820.88 820.88 820.88 820.88 0.0M
2022-11-23 819.27 819.27 819.27 819.27 0.0M
2022-11-22 815.51 815.51 815.51 815.51 0.0M
2022-11-21 807.98 807.98 807.98 807.98 0.0M
2022-11-18 806.13 806.13 806.13 806.13 0.0M
2022-11-17 802.30 802.30 802.30 802.30 0.0M
2022-11-16 801.92 801.92 801.92 801.92 0.0M
2022-11-15 803.52 803.52 803.52 803.52 0.0M
2022-11-14 801.71 801.71 801.71 801.71 0.0M
2022-11-11 806.78 806.78 806.78 806.78 0.0M
2022-11-10 801.40 801.40 801.40 801.40 0.0M
2022-11-09 775.36 775.36 775.36 775.36 0.0M
2022-11-08 785.16 785.16 785.16 785.16 0.0M
2022-11-07 783.81 783.81 783.81 783.81 0.0M
2022-11-04 779.25 779.25 779.25 779.25 0.0M
2022-11-03 765.14 765.14 765.14 765.14 0.0M
2022-11-02 768.36 768.36 768.36 768.36 0.0M
2022-11-01 774.57 774.57 774.57 774.57 0.0M
2022-10-31 772.74 772.74 772.74 772.74 0.0M
2022-10-28 775.27 775.27 775.27 775.27 0.0M
2022-10-27 767.77 767.77 767.77 767.77 0.0M
2022-10-26 763.98 763.98 763.98 763.98 0.0M
2022-10-25 761.73 761.73 761.73 761.73 0.0M
2022-10-24 754.30 754.30 754.30 754.30 0.0M
2022-10-21 750.40 750.40 750.40 750.40 0.0M
2022-10-20 740.37 740.37 740.37 740.37 0.0M
2022-10-19 749.27 749.27 749.27 749.27 0.0M
2022-10-18 759.46 759.46 759.46 759.46 0.0M
2022-10-17 752.19 752.19 752.19 752.19 0.0M
2022-10-14 740.84 740.84 740.84 740.84 0.0M
2022-10-13 742.63 742.63 742.63 742.63 0.0M
2022-10-12 722.89 722.89 722.89 722.89 0.0M
2022-10-11 721.35 721.35 721.35 721.35 0.0M
2022-10-07 738.31 738.31 738.31 738.31 0.0M
2022-10-06 756.14 756.14 756.14 756.14 0.0M
2022-10-05 775.01 775.01 775.01 775.01 0.0M
2022-10-04 781.33 781.33 781.33 781.33 0.0M
2022-10-03 761.26 761.26 761.26 761.26 0.0M
2022-09-30 749.36 749.36 749.36 749.36 0.0M
2022-09-29 749.45 749.45 749.45 749.45 0.0M
2022-09-28 757.52 757.52 757.52 757.52 0.0M
2022-09-27 747.00 747.00 747.00 747.00 0.0M
2022-09-26 753.79 753.79 753.79 753.79 0.0M
2022-09-23 755.21 755.21 755.21 755.21 0.0M
2022-09-22 769.67 769.67 769.67 769.67 0.0M
2022-09-21 775.37 775.37 775.37 775.37 0.0M
2022-09-20 784.65 784.65 784.65 784.65 0.0M
2022-09-19 791.83 791.83 791.83 791.83 0.0M
2022-09-16 786.32 786.32 786.32 786.32 0.0M
2022-09-15 792.06 792.06 792.06 792.06 0.0M
2022-09-14 791.04 791.04 791.04 791.04 0.0M
2022-09-13 789.58 789.58 789.58 789.58 0.0M
2022-09-12 804.44 804.44 804.44 804.44 0.0M
2022-09-09 795.67 795.67 795.67 795.67 0.0M
2022-09-08 782.42 782.42 782.42 782.42 0.0M
2022-09-07 770.11 770.11 770.11 770.11 0.0M
2022-09-06 762.07 762.07 762.07 762.07 0.0M
2022-09-02 767.98 767.98 767.98 767.98 0.0M
2022-09-01 763.08 763.08 763.08 763.08 0.0M
2022-08-31 768.24 768.24 768.24 768.24 0.0M
2022-08-30 776.48 776.48 776.48 776.48 0.0M
2022-08-29 785.51 785.51 785.51 785.51 0.0M
2022-08-26 789.44 789.44 789.44 789.44 0.0M
2022-08-25 797.20 797.20 797.20 797.20 0.0M
2022-08-24 790.39 790.39 790.39 790.39 0.0M
2022-08-23 799.01 799.01 799.01 799.01 0.0M
2022-08-22 807.00 807.00 807.00 807.00 0.0M
2022-08-19 817.91 817.91 817.91 817.91 0.0M
2022-08-18 824.32 824.32 824.32 824.32 0.0M
2022-08-17 822.55 822.55 822.55 822.55 0.0M
2022-08-16 824.06 824.06 824.06 824.06 0.0M
2022-08-15 817.88 817.88 817.88 817.88 0.0M
2022-08-12 814.65 814.65 814.65 814.65 0.0M
2022-08-11 806.20 806.20 806.20 806.20 0.0M
2022-08-10 800.39 800.39 800.39 800.39 0.0M
2022-08-09 784.98 784.98 784.98 784.98 0.0M
2022-08-08 788.16 788.16 788.16 788.16 0.0M
2022-08-05 790.69 790.69 790.69 790.69 0.0M
2022-08-04 788.59 788.59 788.59 788.59 0.0M
2022-08-03 787.93 787.93 787.93 787.93 0.0M
2022-08-02 778.91 778.91 778.91 778.91 0.0M
2022-07-29 784.75 784.75 784.75 784.75 0.0M
2022-07-28 775.38 775.38 775.38 775.38 0.0M
2022-07-27 770.62 770.62 770.62 770.62 0.0M
2022-07-26 762.12 762.12 762.12 762.12 0.0M
2022-07-25 768.43 768.43 768.43 768.43 0.0M
2022-07-22 763.70 763.70 763.70 763.70 0.0M
2022-07-21 765.41 765.41 765.41 765.41 0.0M
2022-07-20 763.58 763.58 763.58 763.58 0.0M
2022-07-19 759.67 759.67 759.67 759.67 0.0M
2022-07-18 742.81 742.81 742.81 742.81 0.0M
2022-07-15 735.07 735.07 735.07 735.07 0.0M
2022-07-14 730.58 730.58 730.58 730.58 0.0M
2022-07-13 754.65 754.65 754.65 754.65 0.0M
2022-07-12 763.65 763.65 763.65 763.65 0.0M
2022-07-11 765.08 765.08 765.08 765.08 0.0M
2022-07-08 770.95 770.95 770.95 770.95 0.0M
2022-07-07 769.68 769.68 769.68 769.68 0.0M
2022-07-06 758.60 758.60 758.60 758.60 0.0M
2022-07-05 758.47 758.47 758.47 758.47 0.0M
2022-07-04 761.64 761.64 761.64 761.64 0.0M
2022-06-30 758.78 758.78 758.78 758.78 0.0M
2022-06-29 762.76 762.76 762.76 762.76 0.0M
2022-06-28 762.89 762.89 762.89 762.89 0.0M
2022-06-27 762.88 762.88 762.88 762.88 0.0M
2022-06-24 756.71 756.71 756.71 756.71 0.0M
2022-06-23 749.85 749.85 749.85 749.85 0.0M
2022-06-22 762.97 762.97 762.97 762.97 0.0M
2022-06-21 772.57 772.57 772.57 772.57 0.0M
2022-06-20 771.73 771.73 771.73 771.73 0.0M
2022-06-17 761.37 761.37 761.37 761.37 0.0M
2022-06-16 760.32 760.32 760.32 760.32 0.0M
2022-06-15 782.78 782.78 782.78 782.78 0.0M
2022-06-14 778.50 778.50 778.50 778.50 0.0M
2022-06-13 783.57 783.57 783.57 783.57 0.0M
2022-06-10 799.15 799.15 799.15 799.15 0.0M
2022-06-09 816.07 816.07 816.07 816.07 0.0M
2022-06-08 825.90 825.90 825.90 825.90 0.0M
2022-06-07 833.22 833.22 833.22 833.22 0.0M
2022-06-06 830.66 830.66 830.66 830.66 0.0M
2022-06-03 827.77 827.77 827.77 827.77 0.0M
2022-06-02 836.99 836.99 836.99 836.99 0.0M
2022-06-01 830.36 830.36 830.36 830.36 0.0M
2022-05-31 831.78 831.78 831.78 831.78 0.0M
2022-05-30 834.10 834.10 834.10 834.10 0.0M
2022-05-27 827.14 827.14 827.14 827.14 0.0M
2022-05-26 816.29 816.29 816.29 816.29 0.0M
2022-05-25 809.17 809.17 809.17 809.17 0.0M
2022-05-24 803.14 803.14 803.14 803.14 0.0M
2022-05-20 795.28 795.28 795.28 795.28 0.0M
2022-05-19 793.80 793.80 793.80 793.80 0.0M
2022-05-18 795.34 795.34 795.34 795.34 0.0M
2022-05-17 810.84 810.84 810.84 810.84 0.0M
2022-05-16 798.62 798.62 798.62 798.62 0.0M
2022-05-13 796.44 796.44 796.44 796.44 0.0M
2022-05-12 785.01 785.01 785.01 785.01 0.0M
2022-05-11 797.51 797.51 797.51 797.51 0.0M
2022-05-10 798.97 798.97 798.97 798.97 0.0M
2022-05-09 803.06 803.06 803.06 803.06 0.0M
2022-05-06 813.36 813.36 813.36 813.36 0.0M
2022-05-05 817.15 817.15 817.15 817.15 0.0M
2022-05-04 832.76 832.76 832.76 832.76 0.0M
2022-05-03 824.24 824.24 824.24 824.24 0.0M
2022-05-02 816.81 816.81 816.81 816.81 0.0M
2022-04-29 818.86 818.86 818.86 818.86 0.0M
2022-04-28 828.87 828.87 828.87 828.87 0.0M
2022-04-27 814.83 814.83 814.83 814.83 0.0M
2022-04-26 819.33 819.33 819.33 819.33 0.0M
2022-04-25 834.71 834.71 834.71 834.71 0.0M
2022-04-22 838.15 838.15 838.15 838.15 0.0M
2022-04-21 858.65 858.65 858.65 858.65 0.0M
2022-04-20 862.37 862.37 862.37 862.37 0.0M
2022-04-19 858.21 858.21 858.21 858.21 0.0M
2022-04-18 849.84 849.84 849.84 849.84 0.0M
2022-04-14 851.98 851.98 851.98 851.98 0.0M
2022-04-13 850.46 850.46 850.46 850.46 0.0M
2022-04-12 852.30 852.30 852.30 852.30 0.0M
2022-04-11 862.14 862.14 862.14 862.14 0.0M
2022-04-08 864.50 864.50 864.50 864.50 0.0M
2022-04-07 860.48 860.48 860.48 860.48 0.0M
2022-04-06 869.22 869.22 869.22 869.22 0.0M
2022-04-05 877.81 877.81 877.81 877.81 0.0M
2022-04-04 879.17 879.17 879.17 879.17 0.0M
2022-04-01 873.19 873.19 873.19 873.19 0.0M
2022-03-31 873.22 873.22 873.22 873.22 0.0M
2022-03-30 886.26 886.26 886.26 886.26 0.0M
2022-03-29 889.44 889.44 889.44 889.44 0.0M
2022-03-28 887.75 887.75 887.75 887.75 0.0M
2022-03-25 887.37 887.37 887.37 887.37 0.0M
2022-03-24 882.37 882.37 882.37 882.37 0.0M
2022-03-23 881.40 881.40 881.40 881.40 0.0M
2022-03-22 899.12 899.12 899.12 899.12 0.0M
2022-03-21 893.85 893.85 893.85 893.85 0.0M
2022-03-18 891.23 891.23 891.23 891.23 0.0M
2022-03-17 889.99 889.99 889.99 889.99 0.0M
2022-03-16 884.66 884.66 884.66 884.66 0.0M
2022-03-15 871.36 871.36 871.36 871.36 0.0M
2022-03-14 870.48 870.48 870.48 870.48 0.0M
2022-03-11 867.92 867.92 867.92 867.92 0.0M
2022-03-10 868.87 868.87 868.87 868.87 0.0M
2022-03-09 870.14 870.14 870.14 870.14 0.0M
2022-03-08 852.17 852.17 852.17 852.17 0.0M
2022-03-07 855.78 855.78 855.78 855.78 0.0M
2022-03-04 869.64 869.64 869.64 869.64 0.0M
2022-03-03 873.30 873.30 873.30 873.30 0.0M
2022-03-02 875.90 875.90 875.90 875.90 0.0M
2022-03-01 862.54 862.54 862.54 862.54 0.0M
2022-02-28 879.27 879.27 879.27 879.27 0.0M
2022-02-25 886.73 886.73 886.73 886.73 0.0M
2022-02-24 866.98 866.98 866.98 866.98 0.0M
2022-02-23 880.04 880.04 880.04 880.04 0.0M
2022-02-22 891.42 891.42 891.42 891.42 0.0M
2022-02-18 890.01 890.01 890.01 890.01 0.0M
2022-02-17 894.52 894.52 894.52 894.52 0.0M
2022-02-16 909.21 909.21 909.21 909.21 0.0M
2022-02-15 909.91 909.91 909.91 909.91 0.0M
2022-02-14 905.31 905.31 905.31 905.31 0.0M
2022-02-11 916.97 916.97 916.97 916.97 0.0M
2022-02-10 920.67 920.67 920.67 920.67 0.0M
2022-02-09 918.13 918.13 918.13 918.13 0.0M
2022-02-08 917.66 917.66 917.66 917.66 0.0M
2022-02-07 906.41 906.41 906.41 906.41 0.0M
2022-02-04 905.35 905.35 905.35 905.35 0.0M
2022-02-03 900.54 900.54 900.54 900.54 0.0M
2022-02-02 905.32 905.32 905.32 905.32 0.0M
2022-02-01 897.83 897.83 897.83 897.83 0.0M
2022-01-31 889.11 889.11 889.11 889.11 0.0M
2022-01-28 876.97 876.97 876.97 876.97 0.0M
2022-01-27 873.67 873.67 873.67 873.67 0.0M
2022-01-26 873.60 873.60 873.60 873.60 0.0M
2022-01-25 870.15 870.15 870.15 870.15 0.0M
2022-01-24 866.45 866.45 866.45 866.45 0.0M
2022-01-21 873.59 873.59 873.59 873.59 0.0M
2022-01-20 884.00 884.00 884.00 884.00 0.0M
2022-01-19 887.61 887.61 887.61 887.61 0.0M
2022-01-18 899.53 899.53 899.53 899.53 0.0M
2022-01-17 908.36 908.36 908.36 908.36 0.0M
2022-01-14 897.99 897.99 897.99 897.99 0.0M
2022-01-13 895.52 895.52 895.52 895.52 0.0M
2022-01-12 892.07 892.07 892.07 892.07 0.0M
2022-01-11 887.80 887.80 887.80 887.80 0.0M
2022-01-10 877.63 877.63 877.63 877.63 0.0M
2022-01-07 879.86 879.86 879.86 879.86 0.0M
2022-01-06 874.62 874.62 874.62 874.62 0.0M
2022-01-05 867.36 867.36 867.36 867.36 0.0M
2022-01-04 870.13 870.13 870.13 870.13 0.0M