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
2025-09-26 1,396.80 1,396.80 1,396.80 1,396.80 0.0M
2025-09-25 1,393.89 1,393.89 1,393.89 1,393.89 0.0M
2025-09-24 1,395.32 1,395.32 1,395.32 1,395.32 0.0M
2025-09-23 1,404.60 1,404.60 1,404.60 1,404.60 0.0M
2025-09-22 1,408.93 1,408.93 1,408.93 1,408.93 0.0M
2025-09-19 1,403.27 1,403.27 1,403.27 1,403.27 0.0M
2025-09-18 1,391.27 1,391.27 1,391.27 1,391.27 0.0M
2025-09-17 1,383.87 1,383.87 1,383.87 1,383.87 0.0M
2025-09-16 1,381.96 1,381.96 1,381.96 1,381.96 0.0M
2025-09-15 1,383.17 1,383.17 1,383.17 1,383.17 0.0M
2025-09-12 1,376.70 1,376.70 1,376.70 1,376.70 0.0M
2025-09-11 1,382.88 1,382.88 1,382.88 1,382.88 0.0M
2025-09-10 1,369.73 1,369.73 1,369.73 1,369.73 0.0M
2025-09-09 1,364.58 1,364.58 1,364.58 1,364.58 0.0M
2025-09-08 1,359.75 1,359.75 1,359.75 1,359.75 0.0M
2025-09-05 1,360.77 1,360.77 1,360.77 1,360.77 0.0M
2025-09-04 1,363.48 1,363.48 1,363.48 1,363.48 0.0M
2025-09-03 1,353.68 1,353.68 1,353.68 1,353.68 0.0M
2025-09-02 1,345.74 1,345.74 1,345.74 1,345.74 0.0M
2025-08-29 1,344.43 1,344.43 1,344.43 1,344.43 0.0M
2025-08-28 1,340.09 1,340.09 1,340.09 1,340.09 0.0M
2025-08-27 1,343.08 1,343.08 1,343.08 1,343.08 0.0M
2025-08-26 1,327.95 1,327.95 1,327.95 1,327.95 0.0M
2025-08-25 1,309.63 1,309.63 1,309.63 1,309.63 0.0M
2025-08-22 1,321.60 1,321.60 1,321.60 1,321.60 0.0M
2025-08-21 1,311.13 1,311.13 1,311.13 1,311.13 0.0M
2025-08-20 1,307.70 1,307.70 1,307.70 1,307.70 0.0M
2025-08-19 1,307.49 1,307.49 1,307.49 1,307.49 0.0M
2025-08-18 1,309.31 1,309.31 1,309.31 1,309.31 0.0M
2025-08-15 1,309.83 1,309.83 1,309.83 1,309.83 0.0M
2025-08-14 1,311.39 1,311.39 1,311.39 1,311.39 0.0M
2025-08-13 1,305.96 1,305.96 1,305.96 1,305.96 0.0M
2025-08-12 1,297.00 1,297.00 1,297.00 1,297.00 0.0M
2025-08-11 1,287.70 1,287.70 1,287.70 1,287.70 0.0M
2025-08-08 1,285.94 1,285.94 1,285.94 1,285.94 0.0M
2025-08-07 1,288.36 1,288.36 1,288.36 1,288.36 0.0M
2025-08-06 1,297.86 1,297.86 1,297.86 1,297.86 0.0M
2025-08-05 1,292.21 1,292.21 1,292.21 1,292.21 0.0M
2025-08-01 1,277.22 1,277.22 1,277.22 1,277.22 0.0M
2025-07-31 1,289.36 1,289.36 1,289.36 1,289.36 0.0M
2025-07-30 1,294.95 1,294.95 1,294.95 1,294.95 0.0M
2025-07-29 1,302.04 1,302.04 1,302.04 1,302.04 0.0M
2025-07-28 1,302.05 1,302.05 1,302.05 1,302.05 0.0M
2025-07-25 1,307.27 1,307.27 1,307.27 1,307.27 0.0M
2025-07-24 1,300.28 1,300.28 1,300.28 1,300.28 0.0M
2025-07-23 1,301.56 1,301.56 1,301.56 1,301.56 0.0M
2025-07-22 1,293.68 1,293.68 1,293.68 1,293.68 0.0M
2025-07-21 1,293.09 1,293.09 1,293.09 1,293.09 0.0M
2025-07-18 1,296.29 1,296.29 1,296.29 1,296.29 0.0M
2025-07-17 1,298.36 1,298.36 1,298.36 1,298.36 0.0M
2025-07-16 1,285.27 1,285.27 1,285.27 1,285.27 0.0M
2025-07-15 1,273.93 1,273.93 1,273.93 1,273.93 0.0M
2025-07-14 1,280.96 1,280.96 1,280.96 1,280.96 0.0M
2025-07-11 1,277.07 1,277.07 1,277.07 1,277.07 0.0M
2025-07-10 1,284.27 1,284.27 1,284.27 1,284.27 0.0M
2025-07-09 1,274.95 1,274.95 1,274.95 1,274.95 0.0M
2025-07-08 1,272.28 1,272.28 1,272.28 1,272.28 0.0M
2025-07-07 1,273.31 1,273.31 1,273.31 1,273.31 0.0M
2025-07-04 1,277.42 1,277.42 1,277.42 1,277.42 0.0M
2025-07-03 1,277.22 1,277.22 1,277.22 1,277.22 0.0M
2025-07-02 1,266.92 1,266.92 1,266.92 1,266.92 0.0M
2025-06-30 1,270.79 1,270.79 1,270.79 1,270.79 0.0M
2025-06-27 1,262.84 1,262.84 1,262.84 1,262.84 0.0M
2025-06-26 1,258.40 1,258.40 1,258.40 1,258.40 0.0M
2025-06-25 1,248.71 1,248.71 1,248.71 1,248.71 0.0M
2025-06-24 1,254.11 1,254.11 1,254.11 1,254.11 0.0M
2025-06-23 1,241.79 1,241.79 1,241.79 1,241.79 0.0M
2025-06-20 1,234.23 1,234.23 1,234.23 1,234.23 0.0M
2025-06-19 1,233.03 1,233.03 1,233.03 1,233.03 0.0M
2025-06-18 1,234.42 1,234.42 1,234.42 1,234.42 0.0M
2025-06-17 1,227.76 1,227.76 1,227.76 1,227.76 0.0M
2025-06-16 1,230.59 1,230.59 1,230.59 1,230.59 0.0M
2025-06-13 1,222.31 1,222.31 1,222.31 1,222.31 0.0M
2025-06-12 1,233.15 1,233.15 1,233.15 1,233.15 0.0M
2025-06-11 1,227.95 1,227.95 1,227.95 1,227.95 0.0M
2025-06-10 1,232.81 1,232.81 1,232.81 1,232.81 0.0M
2025-06-09 1,230.95 1,230.95 1,230.95 1,230.95 0.0M
2025-06-06 1,234.86 1,234.86 1,234.86 1,234.86 0.0M
2025-06-05 1,227.53 1,227.53 1,227.53 1,227.53 0.0M
2025-06-04 1,226.16 1,226.16 1,226.16 1,226.16 0.0M
2025-06-03 1,229.53 1,229.53 1,229.53 1,229.53 0.0M
2025-06-02 1,226.97 1,226.97 1,226.97 1,226.97 0.0M
2025-05-30 1,226.46 1,226.46 1,226.46 1,226.46 0.0M
2025-05-29 1,224.20 1,224.20 1,224.20 1,224.20 0.0M
2025-05-28 1,231.34 1,231.34 1,231.34 1,231.34 0.0M
2025-05-27 1,228.15 1,228.15 1,228.15 1,228.15 0.0M
2025-05-26 1,215.92 1,215.92 1,215.92 1,215.92 0.0M
2025-05-23 1,209.97 1,209.97 1,209.97 1,209.97 0.0M
2025-05-22 1,210.71 1,210.71 1,210.71 1,210.71 0.0M
2025-05-21 1,203.23 1,203.23 1,203.23 1,203.23 0.0M
2025-05-20 1,214.86 1,214.86 1,214.86 1,214.86 0.0M
2025-05-16 1,214.83 1,214.83 1,214.83 1,214.83 0.0M
2025-05-15 1,211.10 1,211.10 1,211.10 1,211.10 0.0M
2025-05-14 1,199.68 1,199.68 1,199.68 1,199.68 0.0M
2025-05-13 1,192.09 1,192.09 1,192.09 1,192.09 0.0M
2025-05-12 1,187.82 1,187.82 1,187.82 1,187.82 0.0M
2025-05-09 1,174.70 1,174.70 1,174.70 1,174.70 0.0M
2025-05-08 1,174.98 1,174.98 1,174.98 1,174.98 0.0M
2025-05-07 1,166.70 1,166.70 1,166.70 1,166.70 0.0M
2025-05-06 1,158.37 1,158.37 1,158.37 1,158.37 0.0M
2025-05-05 1,163.01 1,163.01 1,163.01 1,163.01 0.0M
2025-05-02 1,166.56 1,166.56 1,166.56 1,166.56 0.0M
2025-05-01 1,153.24 1,153.24 1,153.24 1,153.24 0.0M
2025-04-30 1,151.64 1,151.64 1,151.64 1,151.64 0.0M
2025-04-29 1,148.38 1,148.38 1,148.38 1,148.38 0.0M
2025-04-28 1,137.45 1,137.45 1,137.45 1,137.45 0.0M
2025-04-25 1,132.79 1,132.79 1,132.79 1,132.79 0.0M
2025-04-24 1,130.27 1,130.27 1,130.27 1,130.27 0.0M
2025-04-23 1,119.45 1,119.45 1,119.45 1,119.45 0.0M
2025-04-22 1,108.67 1,108.67 1,108.67 1,108.67 0.0M
2025-04-21 1,086.52 1,086.52 1,086.52 1,086.52 0.0M
2025-04-17 1,095.90 1,095.90 1,095.90 1,095.90 0.0M
2025-04-16 1,091.92 1,091.92 1,091.92 1,091.92 0.0M
2025-04-15 1,095.48 1,095.48 1,095.48 1,095.48 0.0M
2025-04-14 1,086.66 1,086.66 1,086.66 1,086.66 0.0M
2025-04-11 1,068.48 1,068.48 1,068.48 1,068.48 0.0M
2025-04-10 1,047.94 1,047.94 1,047.94 1,047.94 0.0M
2025-04-09 1,086.58 1,086.58 1,086.58 1,086.58 0.0M
2025-04-08 1,041.60 1,041.60 1,041.60 1,041.60 0.0M
2025-04-07 1,049.88 1,049.88 1,049.88 1,049.88 0.0M
2025-04-04 1,071.49 1,071.49 1,071.49 1,071.49 0.0M
2025-04-03 1,117.34 1,117.34 1,117.34 1,117.34 0.0M
2025-04-02 1,153.54 1,153.54 1,153.54 1,153.54 0.0M
2025-04-01 1,140.54 1,140.54 1,140.54 1,140.54 0.0M
2025-03-31 1,133.17 1,133.17 1,133.17 1,133.17 0.0M
2025-03-28 1,123.17 1,123.17 1,123.17 1,123.17 0.0M
2025-03-27 1,140.90 1,140.90 1,140.90 1,140.90 0.0M
2025-03-26 1,143.92 1,143.92 1,143.92 1,143.92 0.0M
2025-03-25 1,148.87 1,148.87 1,148.87 1,148.87 0.0M
2025-03-24 1,145.12 1,145.12 1,145.12 1,145.12 0.0M
2025-03-21 1,126.48 1,126.48 1,126.48 1,126.48 0.0M
2025-03-20 1,128.47 1,128.47 1,128.47 1,128.47 0.0M
2025-03-19 1,130.05 1,130.05 1,130.05 1,130.05 0.0M
2025-03-18 1,116.81 1,116.81 1,116.81 1,116.81 0.0M
2025-03-17 1,119.53 1,119.53 1,119.53 1,119.53 0.0M
2025-03-14 1,107.58 1,107.58 1,107.58 1,107.58 0.0M
2025-03-13 1,087.02 1,087.02 1,087.02 1,087.02 0.0M
2025-03-12 1,103.39 1,103.39 1,103.39 1,103.39 0.0M
2025-03-11 1,095.54 1,095.54 1,095.54 1,095.54 0.0M
2025-03-10 1,111.01 1,111.01 1,111.01 1,111.01 0.0M
2025-03-07 1,128.85 1,128.85 1,128.85 1,128.85 0.0M
2025-03-06 1,122.55 1,122.55 1,122.55 1,122.55 0.0M
2025-03-05 1,142.34 1,142.34 1,142.34 1,142.34 0.0M
2025-03-04 1,133.72 1,133.72 1,133.72 1,133.72 0.0M
2025-03-03 1,166.01 1,166.01 1,166.01 1,166.01 0.0M
2025-02-28 1,175.62 1,175.62 1,175.62 1,175.62 0.0M
2025-02-27 1,160.25 1,160.25 1,160.25 1,160.25 0.0M
2025-02-26 1,168.53 1,168.53 1,168.53 1,168.53 0.0M
2025-02-25 1,166.01 1,166.01 1,166.01 1,166.01 0.0M
2025-02-24 1,156.69 1,156.69 1,156.69 1,156.69 0.0M
2025-02-21 1,156.37 1,156.37 1,156.37 1,156.37 0.0M
2025-02-20 1,166.50 1,166.50 1,166.50 1,166.50 0.0M
2025-02-19 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2025-02-18 1,173.20 1,173.20 1,173.20 1,173.20 0.0M
2025-02-14 1,164.57 1,164.57 1,164.57 1,164.57 0.0M
2025-02-13 1,161.96 1,161.96 1,161.96 1,161.96 0.0M
2025-02-12 1,162.12 1,162.12 1,162.12 1,162.12 0.0M
2025-02-11 1,160.17 1,160.17 1,160.17 1,160.17 0.0M
2025-02-10 1,162.97 1,162.97 1,162.97 1,162.97 0.0M
2025-02-07 1,163.27 1,163.27 1,163.27 1,163.27 0.0M
2025-02-06 1,164.88 1,164.88 1,164.88 1,164.88 0.0M
2025-02-05 1,155.20 1,155.20 1,155.20 1,155.20 0.0M
2025-02-04 1,146.46 1,146.46 1,146.46 1,146.46 0.0M
2025-02-03 1,157.14 1,157.14 1,157.14 1,157.14 0.0M
2025-01-31 1,178.37 1,178.37 1,178.37 1,178.37 0.0M
2025-01-30 1,186.85 1,186.85 1,186.85 1,186.85 0.0M
2025-01-29 1,178.01 1,178.01 1,178.01 1,178.01 0.0M
2025-01-28 1,177.06 1,177.06 1,177.06 1,177.06 0.0M
2025-01-27 1,174.16 1,174.16 1,174.16 1,174.16 0.0M
2025-01-24 1,173.59 1,173.59 1,173.59 1,173.59 0.0M
2025-01-23 1,169.53 1,169.53 1,169.53 1,169.53 0.0M
2025-01-22 1,163.12 1,163.12 1,163.12 1,163.12 0.0M
2025-01-21 1,167.30 1,167.30 1,167.30 1,167.30 0.0M
2025-01-20 1,158.62 1,158.62 1,158.62 1,158.62 0.0M
2025-01-17 1,160.65 1,160.65 1,160.65 1,160.65 0.0M
2025-01-16 1,151.92 1,151.92 1,151.92 1,151.92 0.0M
2025-01-15 1,143.61 1,143.61 1,143.61 1,143.61 0.0M
2025-01-14 1,129.77 1,129.77 1,129.77 1,129.77 0.0M
2025-01-13 1,125.94 1,125.94 1,125.94 1,125.94 0.0M
2025-01-10 1,132.69 1,132.69 1,132.69 1,132.69 0.0M
2025-01-09 1,151.79 1,151.79 1,151.79 1,151.79 0.0M
2025-01-08 1,151.42 1,151.42 1,151.42 1,151.42 0.0M
2025-01-07 1,144.80 1,144.80 1,144.80 1,144.80 0.0M
2025-01-06 1,147.12 1,147.12 1,147.12 1,147.12 0.0M
2025-01-03 1,152.14 1,152.14 1,152.14 1,152.14 0.0M
2025-01-02 1,144.42 1,144.42 1,144.42 1,144.42 0.0M