S&PTSX Capped Health Care TR

TRGSPTTHC
🏛️ canada →
33.81
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
2023-12-29 36.45 36.45 36.45 36.45 0.0M
2023-12-28 36.69 36.69 36.69 36.69 0.0M
2023-12-27 35.70 35.70 35.70 35.70 0.0M
2023-12-22 35.02 35.02 35.02 35.02 0.0M
2023-12-21 34.34 34.34 34.34 34.34 0.0M
2023-12-20 33.87 33.87 33.87 33.87 0.0M
2023-12-19 34.62 34.62 34.62 34.62 0.0M
2023-12-18 34.16 34.16 34.16 34.16 0.0M
2023-12-15 34.23 34.23 34.23 34.23 0.0M
2023-12-14 34.28 34.28 34.28 34.28 0.0M
2023-12-13 33.81 33.81 33.81 33.81 0.0M
2023-12-12 32.44 32.44 32.44 32.44 0.0M
2023-12-11 32.56 32.56 32.56 32.56 0.0M
2023-12-08 33.08 33.08 33.08 33.08 0.0M
2023-12-07 32.84 32.84 32.84 32.84 0.0M
2023-12-06 32.99 32.99 32.99 32.99 0.0M
2023-12-05 32.92 32.92 32.92 32.92 0.0M
2023-12-04 33.95 33.95 33.95 33.95 0.0M
2023-12-01 33.33 33.33 33.33 33.33 0.0M
2023-11-30 32.23 32.23 32.23 32.23 0.0M
2023-11-29 32.23 32.23 32.23 32.23 0.0M
2023-11-28 31.90 31.90 31.90 31.90 0.0M
2023-11-27 32.10 32.10 32.10 32.10 0.0M
2023-11-24 32.09 32.09 32.09 32.09 0.0M
2023-11-23 32.01 32.01 32.01 32.01 0.0M
2023-11-22 32.10 32.10 32.10 32.10 0.0M
2023-11-21 32.04 32.04 32.04 32.04 0.0M
2023-11-20 32.60 32.60 32.60 32.60 0.0M
2023-11-17 32.39 32.39 32.39 32.39 0.0M
2023-11-16 31.59 31.59 31.59 31.59 0.0M
2023-11-15 32.31 32.31 32.31 32.31 0.0M
2023-11-14 31.77 31.77 31.77 31.77 0.0M
2023-11-13 30.85 30.85 30.85 30.85 0.0M
2023-11-10 31.20 31.20 31.20 31.20 0.0M
2023-11-09 31.00 31.00 31.00 31.00 0.0M
2023-11-08 31.89 31.89 31.89 31.89 0.0M
2023-11-07 32.18 32.18 32.18 32.18 0.0M
2023-11-06 32.66 32.66 32.66 32.66 0.0M
2023-11-03 33.34 33.34 33.34 33.34 0.0M
2023-11-02 32.45 32.45 32.45 32.45 0.0M
2023-11-01 31.44 31.44 31.44 31.44 0.0M
2023-10-31 31.04 31.04 31.04 31.04 0.0M
2023-10-30 30.57 30.57 30.57 30.57 0.0M
2023-10-27 30.33 30.33 30.33 30.33 0.0M
2023-10-26 30.76 30.76 30.76 30.76 0.0M
2023-10-25 31.06 31.06 31.06 31.06 0.0M
2023-10-24 32.11 32.11 32.11 32.11 0.0M
2023-10-23 31.40 31.40 31.40 31.40 0.0M
2023-10-20 32.04 32.04 32.04 32.04 0.0M
2023-10-19 32.41 32.41 32.41 32.41 0.0M
2023-10-18 33.10 33.10 33.10 33.10 0.0M
2023-10-17 33.69 33.69 33.69 33.69 0.0M
2023-10-16 33.13 33.13 33.13 33.13 0.0M
2023-10-13 32.41 32.41 32.41 32.41 0.0M
2023-10-12 32.49 32.49 32.49 32.49 0.0M
2023-10-11 32.96 32.96 32.96 32.96 0.0M
2023-10-10 33.41 33.41 33.41 33.41 0.0M
2023-10-06 33.46 33.46 33.46 33.46 0.0M
2023-10-05 33.94 33.94 33.94 33.94 0.0M
2023-10-04 33.85 33.85 33.85 33.85 0.0M
2023-10-03 33.48 33.48 33.48 33.48 0.0M
2023-10-02 33.84 33.84 33.84 33.84 0.0M
2023-09-29 34.73 34.73 34.73 34.73 0.0M
2023-09-28 34.57 34.57 34.57 34.57 0.0M
2023-09-27 34.57 34.57 34.57 34.57 0.0M
2023-09-26 34.63 34.63 34.63 34.63 0.0M
2023-09-25 35.52 35.52 35.52 35.52 0.0M
2023-09-22 35.05 35.05 35.05 35.05 0.0M
2023-09-21 35.19 35.19 35.19 35.19 0.0M
2023-09-20 35.57 35.57 35.57 35.57 0.0M
2023-09-19 34.70 34.70 34.70 34.70 0.0M
2023-09-18 35.78 35.78 35.78 35.78 0.0M
2023-09-15 37.24 37.24 37.24 37.24 0.0M
2023-09-14 37.36 37.36 37.36 37.36 0.0M
2023-09-13 36.87 36.87 36.87 36.87 0.0M
2023-09-12 36.73 36.73 36.73 36.73 0.0M
2023-09-11 38.18 38.18 38.18 38.18 0.0M
2023-09-08 37.51 37.51 37.51 37.51 0.0M
2023-09-07 37.35 37.35 37.35 37.35 0.0M
2023-09-06 37.30 37.30 37.30 37.30 0.0M
2023-09-05 38.08 38.08 38.08 38.08 0.0M
2023-09-01 37.90 37.90 37.90 37.90 0.0M
2023-08-31 37.22 37.22 37.22 37.22 0.0M
2023-08-30 36.40 36.40 36.40 36.40 0.0M
2023-08-29 35.43 35.43 35.43 35.43 0.0M
2023-08-28 35.17 35.17 35.17 35.17 0.0M
2023-08-25 35.03 35.03 35.03 35.03 0.0M
2023-08-24 34.43 34.43 34.43 34.43 0.0M
2023-08-23 35.43 35.43 35.43 35.43 0.0M
2023-08-22 35.25 35.25 35.25 35.25 0.0M
2023-08-21 35.51 35.51 35.51 35.51 0.0M
2023-08-18 36.35 36.35 36.35 36.35 0.0M
2023-08-17 36.03 36.03 36.03 36.03 0.0M
2023-08-16 36.28 36.28 36.28 36.28 0.0M
2023-08-15 35.62 35.62 35.62 35.62 0.0M
2023-08-14 36.23 36.23 36.23 36.23 0.0M
2023-08-11 35.71 35.71 35.71 35.71 0.0M
2023-08-10 35.18 35.18 35.18 35.18 0.0M
2023-08-09 36.28 36.28 36.28 36.28 0.0M
2023-08-08 37.21 37.21 37.21 37.21 0.0M
2023-08-04 34.69 34.69 34.69 34.69 0.0M
2023-08-03 35.28 35.28 35.28 35.28 0.0M
2023-08-02 35.19 35.19 35.19 35.19 0.0M
2023-08-01 35.34 35.34 35.34 35.34 0.0M
2023-07-31 36.06 36.06 36.06 36.06 0.0M
2023-07-28 35.08 35.08 35.08 35.08 0.0M
2023-07-27 33.97 33.97 33.97 33.97 0.0M
2023-07-26 33.46 33.46 33.46 33.46 0.0M
2023-07-25 32.16 32.16 32.16 32.16 0.0M
2023-07-24 32.24 32.24 32.24 32.24 0.0M
2023-07-21 32.19 32.19 32.19 32.19 0.0M
2023-07-20 31.73 31.73 31.73 31.73 0.0M
2023-07-19 32.06 32.06 32.06 32.06 0.0M
2023-07-18 31.80 31.80 31.80 31.80 0.0M
2023-07-17 31.98 31.98 31.98 31.98 0.0M
2023-07-14 30.86 30.86 30.86 30.86 0.0M
2023-07-13 30.98 30.98 30.98 30.98 0.0M
2023-07-12 30.73 30.73 30.73 30.73 0.0M
2023-07-11 30.83 30.83 30.83 30.83 0.0M
2023-07-10 30.70 30.70 30.70 30.70 0.0M
2023-07-07 29.94 29.94 29.94 29.94 0.0M
2023-07-06 28.99 28.99 28.99 28.99 0.0M
2023-07-05 29.58 29.58 29.58 29.58 0.0M
2023-07-04 30.27 30.27 30.27 30.27 0.0M
2023-06-30 29.61 29.61 29.61 29.61 0.0M
2023-06-29 29.44 29.44 29.44 29.44 0.0M
2023-06-28 29.03 29.03 29.03 29.03 0.0M
2023-06-27 28.53 28.53 28.53 28.53 0.0M
2023-06-26 28.15 28.15 28.15 28.15 0.0M
2023-06-23 27.96 27.96 27.96 27.96 0.0M
2023-06-22 28.40 28.40 28.40 28.40 0.0M
2023-06-21 28.43 28.43 28.43 28.43 0.0M
2023-06-20 28.47 28.47 28.47 28.47 0.0M
2023-06-19 28.63 28.63 28.63 28.63 0.0M
2023-06-16 28.64 28.64 28.64 28.64 0.0M
2023-06-15 28.66 28.66 28.66 28.66 0.0M
2023-06-14 28.68 28.68 28.68 28.68 0.0M
2023-06-13 28.96 28.96 28.96 28.96 0.0M
2023-06-12 28.82 28.82 28.82 28.82 0.0M
2023-06-09 28.50 28.50 28.50 28.50 0.0M
2023-06-08 28.75 28.75 28.75 28.75 0.0M
2023-06-07 29.12 29.12 29.12 29.12 0.0M
2023-06-06 29.40 29.40 29.40 29.40 0.0M
2023-06-05 29.92 29.92 29.92 29.92 0.0M
2023-06-02 30.31 30.31 30.31 30.31 0.0M
2023-06-01 30.08 30.08 30.08 30.08 0.0M
2023-05-31 30.10 30.10 30.10 30.10 0.0M
2023-05-30 30.48 30.48 30.48 30.48 0.0M
2023-05-29 30.84 30.84 30.84 30.84 0.0M
2023-05-26 30.66 30.66 30.66 30.66 0.0M
2023-05-25 32.11 32.11 32.11 32.11 0.0M
2023-05-24 32.51 32.51 32.51 32.51 0.0M
2023-05-23 32.67 32.67 32.67 32.67 0.0M
2023-05-19 32.61 32.61 32.61 32.61 0.0M
2023-05-18 32.88 32.88 32.88 32.88 0.0M
2023-05-17 31.64 31.64 31.64 31.64 0.0M
2023-05-16 30.16 30.16 30.16 30.16 0.0M
2023-05-15 30.63 30.63 30.63 30.63 0.0M
2023-05-12 30.57 30.57 30.57 30.57 0.0M
2023-05-11 30.36 30.36 30.36 30.36 0.0M
2023-05-10 31.49 31.49 31.49 31.49 0.0M
2023-05-09 31.34 31.34 31.34 31.34 0.0M
2023-05-08 31.55 31.55 31.55 31.55 0.0M
2023-05-05 31.38 31.38 31.38 31.38 0.0M
2023-05-04 30.48 30.48 30.48 30.48 0.0M
2023-05-03 31.63 31.63 31.63 31.63 0.0M
2023-05-02 31.17 31.17 31.17 31.17 0.0M
2023-05-01 31.39 31.39 31.39 31.39 0.0M
2023-04-28 31.45 31.45 31.45 31.45 0.0M
2023-04-27 31.42 31.42 31.42 31.42 0.0M
2023-04-26 30.77 30.77 30.77 30.77 0.0M
2023-04-25 31.03 31.03 31.03 31.03 0.0M
2023-04-24 31.60 31.60 31.60 31.60 0.0M
2023-04-21 31.69 31.69 31.69 31.69 0.0M
2023-04-20 31.79 31.79 31.79 31.79 0.0M
2023-04-19 31.66 31.66 31.66 31.66 0.0M
2023-04-18 31.64 31.64 31.64 31.64 0.0M
2023-04-17 28.41 28.41 28.41 28.41 0.0M
2023-04-14 27.62 27.62 27.62 27.62 0.0M
2023-04-13 28.02 28.02 28.02 28.02 0.0M
2023-04-12 27.95 27.95 27.95 27.95 0.0M
2023-04-11 28.41 28.41 28.41 28.41 0.0M
2023-04-10 28.95 28.95 28.95 28.95 0.0M
2023-04-06 28.19 28.19 28.19 28.19 0.0M
2023-04-05 27.53 27.53 27.53 27.53 0.0M
2023-04-04 28.22 28.22 28.22 28.22 0.0M
2023-04-03 28.69 28.69 28.69 28.69 0.0M
2023-03-31 29.35 29.35 29.35 29.35 0.0M
2023-03-30 29.03 29.03 29.03 29.03 0.0M
2023-03-29 29.16 29.16 29.16 29.16 0.0M
2023-03-28 28.61 28.61 28.61 28.61 0.0M
2023-03-27 29.20 29.20 29.20 29.20 0.0M
2023-03-24 29.30 29.30 29.30 29.30 0.0M
2023-03-23 29.21 29.21 29.21 29.21 0.0M
2023-03-22 29.52 29.52 29.52 29.52 0.0M
2023-03-21 30.23 30.23 30.23 30.23 0.0M
2023-03-20 28.97 28.97 28.97 28.97 0.0M
2023-03-17 29.72 29.72 29.72 29.72 0.0M
2023-03-16 30.12 30.12 30.12 30.12 0.0M
2023-03-15 29.28 29.28 29.28 29.28 0.0M
2023-03-14 29.85 29.85 29.85 29.85 0.0M
2023-03-13 29.82 29.82 29.82 29.82 0.0M
2023-03-10 30.22 30.22 30.22 30.22 0.0M
2023-03-09 31.11 31.11 31.11 31.11 0.0M
2023-03-08 31.75 31.75 31.75 31.75 0.0M
2023-03-07 32.07 32.07 32.07 32.07 0.0M
2023-03-06 32.01 32.01 32.01 32.01 0.0M
2023-03-03 32.53 32.53 32.53 32.53 0.0M
2023-03-02 32.01 32.01 32.01 32.01 0.0M
2023-03-01 32.23 32.23 32.23 32.23 0.0M
2023-02-28 33.00 33.00 33.00 33.00 0.0M
2023-02-27 32.66 32.66 32.66 32.66 0.0M
2023-02-24 33.30 33.30 33.30 33.30 0.0M
2023-02-23 33.87 33.87 33.87 33.87 0.0M
2023-02-22 32.47 32.47 32.47 32.47 0.0M
2023-02-21 32.65 32.65 32.65 32.65 0.0M
2023-02-17 34.25 34.25 34.25 34.25 0.0M
2023-02-16 33.63 33.63 33.63 33.63 0.0M
2023-02-15 33.63 33.63 33.63 33.63 0.0M
2023-02-14 31.57 31.57 31.57 31.57 0.0M
2023-02-13 31.02 31.02 31.02 31.02 0.0M
2023-02-10 30.70 30.70 30.70 30.70 0.0M
2023-02-09 31.02 31.02 31.02 31.02 0.0M
2023-02-08 32.17 32.17 32.17 32.17 0.0M
2023-02-07 32.82 32.82 32.82 32.82 0.0M
2023-02-06 32.91 32.91 32.91 32.91 0.0M
2023-02-03 33.51 33.51 33.51 33.51 0.0M
2023-02-02 33.89 33.89 33.89 33.89 0.0M
2023-02-01 33.57 33.57 33.57 33.57 0.0M
2023-01-31 33.20 33.20 33.20 33.20 0.0M
2023-01-30 33.01 33.01 33.01 33.01 0.0M
2023-01-27 33.94 33.94 33.94 33.94 0.0M
2023-01-26 33.63 33.63 33.63 33.63 0.0M
2023-01-25 33.48 33.48 33.48 33.48 0.0M
2023-01-24 33.48 33.48 33.48 33.48 0.0M
2023-01-23 33.40 33.40 33.40 33.40 0.0M
2023-01-20 32.65 32.65 32.65 32.65 0.0M
2023-01-19 31.86 31.86 31.86 31.86 0.0M
2023-01-18 32.40 32.40 32.40 32.40 0.0M
2023-01-17 32.85 32.85 32.85 32.85 0.0M
2023-01-16 32.44 32.44 32.44 32.44 0.0M
2023-01-13 31.98 31.98 31.98 31.98 0.0M
2023-01-12 32.10 32.10 32.10 32.10 0.0M
2023-01-11 30.98 30.98 30.98 30.98 0.0M
2023-01-10 30.46 30.46 30.46 30.46 0.0M
2023-01-09 30.21 30.21 30.21 30.21 0.0M
2023-01-06 30.92 30.92 30.92 30.92 0.0M
2023-01-05 30.77 30.77 30.77 30.77 0.0M
2023-01-04 30.63 30.63 30.63 30.63 0.0M
2023-01-03 29.42 29.42 29.42 29.42 0.0M