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
2024-12-31 40.63 40.63 40.63 40.63 0.0M
2024-12-30 40.31 40.31 40.31 40.31 0.0M
2024-12-27 40.95 40.95 40.95 40.95 0.0M
2024-12-24 40.66 40.66 40.66 40.66 0.0M
2024-12-23 40.74 40.74 40.74 40.74 0.0M
2024-12-20 39.43 39.43 39.43 39.43 0.0M
2024-12-19 38.51 38.51 38.51 38.51 0.0M
2024-12-18 38.89 38.89 38.89 38.89 0.0M
2024-12-17 40.06 40.06 40.06 40.06 0.0M
2024-12-16 39.47 39.47 39.47 39.47 0.0M
2024-12-13 39.66 39.66 39.66 39.66 0.0M
2024-12-12 39.87 39.87 39.87 39.87 0.0M
2024-12-11 40.06 40.06 40.06 40.06 0.0M
2024-12-10 41.29 41.29 41.29 41.29 0.0M
2024-12-09 41.91 41.91 41.91 41.91 0.0M
2024-12-06 41.36 41.36 41.36 41.36 0.0M
2024-12-05 41.45 41.45 41.45 41.45 0.0M
2024-12-04 41.39 41.39 41.39 41.39 0.0M
2024-12-03 41.41 41.41 41.41 41.41 0.0M
2024-12-02 40.95 40.95 40.95 40.95 0.0M
2024-11-29 42.33 42.33 42.33 42.33 0.0M
2024-11-28 42.37 42.37 42.37 42.37 0.0M
2024-11-27 41.84 41.84 41.84 41.84 0.0M
2024-11-26 41.43 41.43 41.43 41.43 0.0M
2024-11-25 41.32 41.32 41.32 41.32 0.0M
2024-11-22 41.09 41.09 41.09 41.09 0.0M
2024-11-21 41.40 41.40 41.40 41.40 0.0M
2024-11-20 41.36 41.36 41.36 41.36 0.0M
2024-11-19 41.43 41.43 41.43 41.43 0.0M
2024-11-18 41.60 41.60 41.60 41.60 0.0M
2024-11-15 41.77 41.77 41.77 41.77 0.0M
2024-11-14 42.32 42.32 42.32 42.32 0.0M
2024-11-13 42.86 42.86 42.86 42.86 0.0M
2024-11-12 43.06 43.06 43.06 43.06 0.0M
2024-11-11 43.24 43.24 43.24 43.24 0.0M
2024-11-08 43.75 43.75 43.75 43.75 0.0M
2024-11-07 43.95 43.95 43.95 43.95 0.0M
2024-11-06 43.96 43.96 43.96 43.96 0.0M
2024-11-05 45.66 45.66 45.66 45.66 0.0M
2024-11-04 45.10 45.10 45.10 45.10 0.0M
2024-11-01 45.39 45.39 45.39 45.39 0.0M
2024-10-31 44.65 44.65 44.65 44.65 0.0M
2024-10-30 43.40 43.40 43.40 43.40 0.0M
2024-10-29 43.53 43.53 43.53 43.53 0.0M
2024-10-28 43.82 43.82 43.82 43.82 0.0M
2024-10-25 43.39 43.39 43.39 43.39 0.0M
2024-10-24 43.08 43.08 43.08 43.08 0.0M
2024-10-23 43.24 43.24 43.24 43.24 0.0M
2024-10-22 43.52 43.52 43.52 43.52 0.0M
2024-10-21 42.81 42.81 42.81 42.81 0.0M
2024-10-18 43.13 43.13 43.13 43.13 0.0M
2024-10-17 43.05 43.05 43.05 43.05 0.0M
2024-10-16 42.94 42.94 42.94 42.94 0.0M
2024-10-15 42.60 42.60 42.60 42.60 0.0M
2024-10-11 41.73 41.73 41.73 41.73 0.0M
2024-10-10 41.69 41.69 41.69 41.69 0.0M
2024-10-09 41.78 41.78 41.78 41.78 0.0M
2024-10-08 41.71 41.71 41.71 41.71 0.0M
2024-10-07 41.84 41.84 41.84 41.84 0.0M
2024-10-04 42.40 42.40 42.40 42.40 0.0M
2024-10-03 42.34 42.34 42.34 42.34 0.0M
2024-10-02 42.01 42.01 42.01 42.01 0.0M
2024-10-01 42.46 42.46 42.46 42.46 0.0M
2024-09-30 43.01 43.01 43.01 43.01 0.0M
2024-09-27 42.78 42.78 42.78 42.78 0.0M
2024-09-26 42.54 42.54 42.54 42.54 0.0M
2024-09-25 42.22 42.22 42.22 42.22 0.0M
2024-09-24 42.39 42.39 42.39 42.39 0.0M
2024-09-23 42.37 42.37 42.37 42.37 0.0M
2024-09-20 42.69 42.69 42.69 42.69 0.0M
2024-09-19 43.13 43.13 43.13 43.13 0.0M
2024-09-18 42.89 42.89 42.89 42.89 0.0M
2024-09-17 41.89 41.89 41.89 41.89 0.0M
2024-09-16 41.60 41.60 41.60 41.60 0.0M
2024-09-13 40.71 40.71 40.71 40.71 0.0M
2024-09-12 39.87 39.87 39.87 39.87 0.0M
2024-09-11 40.00 40.00 40.00 40.00 0.0M
2024-09-10 39.63 39.63 39.63 39.63 0.0M
2024-09-09 39.13 39.13 39.13 39.13 0.0M
2024-09-06 38.46 38.46 38.46 38.46 0.0M
2024-09-05 38.63 38.63 38.63 38.63 0.0M
2024-09-04 38.49 38.49 38.49 38.49 0.0M
2024-09-03 38.04 38.04 38.04 38.04 0.0M
2024-08-30 37.83 37.83 37.83 37.83 0.0M
2024-08-29 37.55 37.55 37.55 37.55 0.0M
2024-08-28 37.56 37.56 37.56 37.56 0.0M
2024-08-27 37.90 37.90 37.90 37.90 0.0M
2024-08-26 38.63 38.63 38.63 38.63 0.0M
2024-08-23 38.78 38.78 38.78 38.78 0.0M
2024-08-22 38.20 38.20 38.20 38.20 0.0M
2024-08-21 38.38 38.38 38.38 38.38 0.0M
2024-08-20 38.09 38.09 38.09 38.09 0.0M
2024-08-19 38.74 38.74 38.74 38.74 0.0M
2024-08-16 38.78 38.78 38.78 38.78 0.0M
2024-08-15 38.70 38.70 38.70 38.70 0.0M
2024-08-14 38.28 38.28 38.28 38.28 0.0M
2024-08-13 37.59 37.59 37.59 37.59 0.0M
2024-08-12 37.42 37.42 37.42 37.42 0.0M
2024-08-09 37.65 37.65 37.65 37.65 0.0M
2024-08-08 37.82 37.82 37.82 37.82 0.0M
2024-08-07 36.61 36.61 36.61 36.61 0.0M
2024-08-06 37.14 37.14 37.14 37.14 0.0M
2024-08-02 37.95 37.95 37.95 37.95 0.0M
2024-08-01 39.27 39.27 39.27 39.27 0.0M
2024-07-31 39.21 39.21 39.21 39.21 0.0M
2024-07-30 38.98 38.98 38.98 38.98 0.0M
2024-07-29 38.13 38.13 38.13 38.13 0.0M
2024-07-26 38.46 38.46 38.46 38.46 0.0M
2024-07-25 37.60 37.60 37.60 37.60 0.0M
2024-07-24 37.31 37.31 37.31 37.31 0.0M
2024-07-23 40.19 40.19 40.19 40.19 0.0M
2024-07-22 40.15 40.15 40.15 40.15 0.0M
2024-07-19 39.36 39.36 39.36 39.36 0.0M
2024-07-18 39.06 39.06 39.06 39.06 0.0M
2024-07-17 39.62 39.62 39.62 39.62 0.0M
2024-07-16 39.74 39.74 39.74 39.74 0.0M
2024-07-15 39.35 39.35 39.35 39.35 0.0M
2024-07-12 39.08 39.08 39.08 39.08 0.0M
2024-07-11 39.13 39.13 39.13 39.13 0.0M
2024-07-10 38.61 38.61 38.61 38.61 0.0M
2024-07-09 38.21 38.21 38.21 38.21 0.0M
2024-07-08 38.40 38.40 38.40 38.40 0.0M
2024-07-05 37.91 37.91 37.91 37.91 0.0M
2024-07-04 37.91 37.91 37.91 37.91 0.0M
2024-07-03 37.72 37.72 37.72 37.72 0.0M
2024-07-02 37.39 37.39 37.39 37.39 0.0M
2024-06-28 37.04 37.04 37.04 37.04 0.0M
2024-06-27 37.18 37.18 37.18 37.18 0.0M
2024-06-26 36.60 36.60 36.60 36.60 0.0M
2024-06-25 36.43 36.43 36.43 36.43 0.0M
2024-06-24 36.85 36.85 36.85 36.85 0.0M
2024-06-21 36.48 36.48 36.48 36.48 0.0M
2024-06-20 36.62 36.62 36.62 36.62 0.0M
2024-06-19 36.01 36.01 36.01 36.01 0.0M
2024-06-18 36.42 36.42 36.42 36.42 0.0M
2024-06-17 36.35 36.35 36.35 36.35 0.0M
2024-06-14 36.32 36.32 36.32 36.32 0.0M
2024-06-13 36.42 36.42 36.42 36.42 0.0M
2024-06-12 36.74 36.74 36.74 36.74 0.0M
2024-06-11 36.22 36.22 36.22 36.22 0.0M
2024-06-10 36.87 36.87 36.87 36.87 0.0M
2024-06-07 36.74 36.74 36.74 36.74 0.0M
2024-06-06 36.93 36.93 36.93 36.93 0.0M
2024-06-05 36.97 36.97 36.97 36.97 0.0M
2024-06-04 36.53 36.53 36.53 36.53 0.0M
2024-06-03 36.39 36.39 36.39 36.39 0.0M
2024-05-31 36.79 36.79 36.79 36.79 0.0M
2024-05-30 36.29 36.29 36.29 36.29 0.0M
2024-05-29 35.90 35.90 35.90 35.90 0.0M
2024-05-28 36.20 36.20 36.20 36.20 0.0M
2024-05-27 36.71 36.71 36.71 36.71 0.0M
2024-05-24 36.95 36.95 36.95 36.95 0.0M
2024-05-23 36.81 36.81 36.81 36.81 0.0M
2024-05-22 37.26 37.26 37.26 37.26 0.0M
2024-05-21 37.78 37.78 37.78 37.78 0.0M
2024-05-17 38.36 38.36 38.36 38.36 0.0M
2024-05-16 39.38 39.38 39.38 39.38 0.0M
2024-05-15 38.88 38.88 38.88 38.88 0.0M
2024-05-14 39.42 39.42 39.42 39.42 0.0M
2024-05-13 38.88 38.88 38.88 38.88 0.0M
2024-05-10 38.70 38.70 38.70 38.70 0.0M
2024-05-09 38.30 38.30 38.30 38.30 0.0M
2024-05-08 38.38 38.38 38.38 38.38 0.0M
2024-05-07 38.73 38.73 38.73 38.73 0.0M
2024-05-06 39.24 39.24 39.24 39.24 0.0M
2024-05-03 39.54 39.54 39.54 39.54 0.0M
2024-05-02 39.30 39.30 39.30 39.30 0.0M
2024-05-01 39.70 39.70 39.70 39.70 0.0M
2024-04-30 41.82 41.82 41.82 41.82 0.0M
2024-04-29 38.65 38.65 38.65 38.65 0.0M
2024-04-26 38.22 38.22 38.22 38.22 0.0M
2024-04-25 37.94 37.94 37.94 37.94 0.0M
2024-04-24 38.28 38.28 38.28 38.28 0.0M
2024-04-23 38.38 38.38 38.38 38.38 0.0M
2024-04-22 37.69 37.69 37.69 37.69 0.0M
2024-04-19 38.01 38.01 38.01 38.01 0.0M
2024-04-18 38.05 38.05 38.05 38.05 0.0M
2024-04-17 37.81 37.81 37.81 37.81 0.0M
2024-04-16 38.56 38.56 38.56 38.56 0.0M
2024-04-15 38.24 38.24 38.24 38.24 0.0M
2024-04-12 38.57 38.57 38.57 38.57 0.0M
2024-04-11 39.26 39.26 39.26 39.26 0.0M
2024-04-10 39.53 39.53 39.53 39.53 0.0M
2024-04-09 40.41 40.41 40.41 40.41 0.0M
2024-04-08 42.66 42.66 42.66 42.66 0.0M
2024-04-05 43.45 43.45 43.45 43.45 0.0M
2024-04-04 42.96 42.96 42.96 42.96 0.0M
2024-04-03 43.67 43.67 43.67 43.67 0.0M
2024-04-02 42.04 42.04 42.04 42.04 0.0M
2024-04-01 42.60 42.60 42.60 42.60 0.0M
2024-03-28 43.14 43.14 43.14 43.14 0.0M
2024-03-27 43.12 43.12 43.12 43.12 0.0M
2024-03-26 41.40 41.40 41.40 41.40 0.0M
2024-03-25 40.25 40.25 40.25 40.25 0.0M
2024-03-22 41.37 41.37 41.37 41.37 0.0M
2024-03-21 39.39 39.39 39.39 39.39 0.0M
2024-03-20 39.47 39.47 39.47 39.47 0.0M
2024-03-19 39.24 39.24 39.24 39.24 0.0M
2024-03-18 38.81 38.81 38.81 38.81 0.0M
2024-03-15 37.40 37.40 37.40 37.40 0.0M
2024-03-14 36.76 36.76 36.76 36.76 0.0M
2024-03-13 37.23 37.23 37.23 37.23 0.0M
2024-03-12 37.12 37.12 37.12 37.12 0.0M
2024-03-11 37.00 37.00 37.00 37.00 0.0M
2024-03-08 37.18 37.18 37.18 37.18 0.0M
2024-03-07 37.08 37.08 37.08 37.08 0.0M
2024-03-06 36.85 36.85 36.85 36.85 0.0M
2024-03-05 37.54 37.54 37.54 37.54 0.0M
2024-03-04 37.99 37.99 37.99 37.99 0.0M
2024-03-01 38.68 38.68 38.68 38.68 0.0M
2024-02-29 37.84 37.84 37.84 37.84 0.0M
2024-02-28 37.84 37.84 37.84 37.84 0.0M
2024-02-27 37.97 37.97 37.97 37.97 0.0M
2024-02-26 37.26 37.26 37.26 37.26 0.0M
2024-02-23 37.33 37.33 37.33 37.33 0.0M
2024-02-22 37.47 37.47 37.47 37.47 0.0M
2024-02-21 36.58 36.58 36.58 36.58 0.0M
2024-02-20 36.31 36.31 36.31 36.31 0.0M
2024-02-16 36.53 36.53 36.53 36.53 0.0M
2024-02-15 36.32 36.32 36.32 36.32 0.0M
2024-02-14 35.98 35.98 35.98 35.98 0.0M
2024-02-13 35.56 35.56 35.56 35.56 0.0M
2024-02-12 36.11 36.11 36.11 36.11 0.0M
2024-02-09 35.77 35.77 35.77 35.77 0.0M
2024-02-08 35.56 35.56 35.56 35.56 0.0M
2024-02-07 35.82 35.82 35.82 35.82 0.0M
2024-02-06 36.10 36.10 36.10 36.10 0.0M
2024-02-05 35.11 35.11 35.11 35.11 0.0M
2024-02-02 35.73 35.73 35.73 35.73 0.0M
2024-02-01 36.01 36.01 36.01 36.01 0.0M
2024-01-31 35.10 35.10 35.10 35.10 0.0M
2024-01-30 35.79 35.79 35.79 35.79 0.0M
2024-01-29 36.09 36.09 36.09 36.09 0.0M
2024-01-26 35.72 35.72 35.72 35.72 0.0M
2024-01-25 35.68 35.68 35.68 35.68 0.0M
2024-01-24 35.74 35.74 35.74 35.74 0.0M
2024-01-23 36.36 36.36 36.36 36.36 0.0M
2024-01-22 36.25 36.25 36.25 36.25 0.0M
2024-01-19 35.99 35.99 35.99 35.99 0.0M
2024-01-18 35.69 35.69 35.69 35.69 0.0M
2024-01-17 36.14 36.14 36.14 36.14 0.0M
2024-01-16 36.71 36.71 36.71 36.71 0.0M
2024-01-15 36.40 36.40 36.40 36.40 0.0M
2024-01-12 35.93 35.93 35.93 35.93 0.0M
2024-01-11 35.85 35.85 35.85 35.85 0.0M
2024-01-10 36.41 36.41 36.41 36.41 0.0M
2024-01-09 36.55 36.55 36.55 36.55 0.0M
2024-01-08 37.62 37.62 37.62 37.62 0.0M
2024-01-05 36.88 36.88 36.88 36.88 0.0M
2024-01-04 36.37 36.37 36.37 36.37 0.0M
2024-01-03 36.24 36.24 36.24 36.24 0.0M
2024-01-02 35.89 35.89 35.89 35.89 0.0M