S&PTSX Capped Industrials TR

TRGSPTTIN
🏛️ canada →
703.91
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
2021-12-31 543.40 543.40 543.40 543.40 0.0M
2021-12-30 543.60 543.60 543.60 543.60 0.0M
2021-12-29 546.66 546.66 546.66 546.66 0.0M
2021-12-24 544.14 544.14 544.14 544.14 0.0M
2021-12-23 542.32 542.32 542.32 542.32 0.0M
2021-12-22 541.44 541.44 541.44 541.44 0.0M
2021-12-21 538.77 538.77 538.77 538.77 0.0M
2021-12-20 533.35 533.35 533.35 533.35 0.0M
2021-12-17 547.03 547.03 547.03 547.03 0.0M
2021-12-16 547.89 547.89 547.89 547.89 0.0M
2021-12-15 551.04 551.04 551.04 551.04 0.0M
2021-12-14 545.90 545.90 545.90 545.90 0.0M
2021-12-13 543.67 543.67 543.67 543.67 0.0M
2021-12-10 551.29 551.29 551.29 551.29 0.0M
2021-12-09 550.53 550.53 550.53 550.53 0.0M
2021-12-08 552.80 552.80 552.80 552.80 0.0M
2021-12-07 558.06 558.06 558.06 558.06 0.0M
2021-12-06 552.70 552.70 552.70 552.70 0.0M
2021-12-03 544.45 544.45 544.45 544.45 0.0M
2021-12-02 550.03 550.03 550.03 550.03 0.0M
2021-12-01 539.39 539.39 539.39 539.39 0.0M
2021-11-30 544.11 544.11 544.11 544.11 0.0M
2021-11-29 556.59 556.59 556.59 556.59 0.0M
2021-11-26 553.80 553.80 553.80 553.80 0.0M
2021-11-25 566.50 566.50 566.50 566.50 0.0M
2021-11-24 565.83 565.83 565.83 565.83 0.0M
2021-11-23 564.76 564.76 564.76 564.76 0.0M
2021-11-22 563.00 563.00 563.00 563.00 0.0M
2021-11-19 565.79 565.79 565.79 565.79 0.0M
2021-11-18 565.57 565.57 565.57 565.57 0.0M
2021-11-17 563.72 563.72 563.72 563.72 0.0M
2021-11-16 568.78 568.78 568.78 568.78 0.0M
2021-11-15 565.74 565.74 565.74 565.74 0.0M
2021-11-12 570.59 570.59 570.59 570.59 0.0M
2021-11-11 570.60 570.60 570.60 570.60 0.0M
2021-11-10 570.27 570.27 570.27 570.27 0.0M
2021-11-09 571.80 571.80 571.80 571.80 0.0M
2021-11-08 572.37 572.37 572.37 572.37 0.0M
2021-11-05 570.25 570.25 570.25 570.25 0.0M
2021-11-04 567.27 567.27 567.27 567.27 0.0M
2021-11-03 563.62 563.62 563.62 563.62 0.0M
2021-11-02 565.16 565.16 565.16 565.16 0.0M
2021-11-01 563.30 563.30 563.30 563.30 0.0M
2021-10-29 563.22 563.22 563.22 563.22 0.0M
2021-10-28 562.76 562.76 562.76 562.76 0.0M
2021-10-27 556.38 556.38 556.38 556.38 0.0M
2021-10-26 561.38 561.38 561.38 561.38 0.0M
2021-10-25 562.67 562.67 562.67 562.67 0.0M
2021-10-22 565.41 565.41 565.41 565.41 0.0M
2021-10-21 559.72 559.72 559.72 559.72 0.0M
2021-10-20 552.98 552.98 552.98 552.98 0.0M
2021-10-19 544.24 544.24 544.24 544.24 0.0M
2021-10-18 542.92 542.92 542.92 542.92 0.0M
2021-10-15 538.94 538.94 538.94 538.94 0.0M
2021-10-14 535.88 535.88 535.88 535.88 0.0M
2021-10-13 529.78 529.78 529.78 529.78 0.0M
2021-10-12 522.97 522.97 522.97 522.97 0.0M
2021-10-08 523.30 523.30 523.30 523.30 0.0M
2021-10-07 523.94 523.94 523.94 523.94 0.0M
2021-10-06 521.48 521.48 521.48 521.48 0.0M
2021-10-05 519.86 519.86 519.86 519.86 0.0M
2021-10-04 515.67 515.67 515.67 515.67 0.0M
2021-10-01 522.43 522.43 522.43 522.43 0.0M
2021-09-30 517.95 517.95 517.95 517.95 0.0M
2021-09-29 522.82 522.82 522.82 522.82 0.0M
2021-09-28 521.87 521.87 521.87 521.87 0.0M
2021-09-27 527.62 527.62 527.62 527.62 0.0M
2021-09-24 526.74 526.74 526.74 526.74 0.0M
2021-09-23 527.56 527.56 527.56 527.56 0.0M
2021-09-22 526.79 526.79 526.79 526.79 0.0M
2021-09-21 525.70 525.70 525.70 525.70 0.0M
2021-09-20 523.91 523.91 523.91 523.91 0.0M
2021-09-17 533.45 533.45 533.45 533.45 0.0M
2021-09-16 532.17 532.17 532.17 532.17 0.0M
2021-09-15 534.90 534.90 534.90 534.90 0.0M
2021-09-14 532.19 532.19 532.19 532.19 0.0M
2021-09-13 535.91 535.91 535.91 535.91 0.0M
2021-09-10 540.07 540.07 540.07 540.07 0.0M
2021-09-09 541.51 541.51 541.51 541.51 0.0M
2021-09-08 547.63 547.63 547.63 547.63 0.0M
2021-09-07 546.57 546.57 546.57 546.57 0.0M
2021-09-03 549.72 549.72 549.72 549.72 0.0M
2021-09-02 550.50 550.50 550.50 550.50 0.0M
2021-09-01 544.71 544.71 544.71 544.71 0.0M
2021-08-31 532.79 532.79 532.79 532.79 0.0M
2021-08-30 526.68 526.68 526.68 526.68 0.0M
2021-08-27 526.85 526.85 526.85 526.85 0.0M
2021-08-26 524.32 524.32 524.32 524.32 0.0M
2021-08-25 521.90 521.90 521.90 521.90 0.0M
2021-08-24 520.98 520.98 520.98 520.98 0.0M
2021-08-23 521.78 521.78 521.78 521.78 0.0M
2021-08-20 521.87 521.87 521.87 521.87 0.0M
2021-08-19 519.97 519.97 519.97 519.97 0.0M
2021-08-18 515.18 515.18 515.18 515.18 0.0M
2021-08-17 515.33 515.33 515.33 515.33 0.0M
2021-08-16 517.06 517.06 517.06 517.06 0.0M
2021-08-13 517.64 517.64 517.64 517.64 0.0M
2021-08-12 519.71 519.71 519.71 519.71 0.0M
2021-08-11 520.03 520.03 520.03 520.03 0.0M
2021-08-10 516.12 516.12 516.12 516.12 0.0M
2021-08-09 517.32 517.32 517.32 517.32 0.0M
2021-08-06 517.67 517.67 517.67 517.67 0.0M
2021-08-05 516.92 516.92 516.92 516.92 0.0M
2021-08-04 514.67 514.67 514.67 514.67 0.0M
2021-08-03 515.17 515.17 515.17 515.17 0.0M
2021-07-30 514.91 514.91 514.91 514.91 0.0M
2021-07-29 510.22 510.22 510.22 510.22 0.0M
2021-07-28 507.54 507.54 507.54 507.54 0.0M
2021-07-27 509.51 509.51 509.51 509.51 0.0M
2021-07-26 505.92 505.92 505.92 505.92 0.0M
2021-07-23 509.38 509.38 509.38 509.38 0.0M
2021-07-22 504.82 504.82 504.82 504.82 0.0M
2021-07-21 503.01 503.01 503.01 503.01 0.0M
2021-07-20 499.69 499.69 499.69 499.69 0.0M
2021-07-19 492.65 492.65 492.65 492.65 0.0M
2021-07-16 498.64 498.64 498.64 498.64 0.0M
2021-07-15 500.14 500.14 500.14 500.14 0.0M
2021-07-14 497.55 497.55 497.55 497.55 0.0M
2021-07-13 498.24 498.24 498.24 498.24 0.0M
2021-07-12 500.37 500.37 500.37 500.37 0.0M
2021-07-09 504.57 504.57 504.57 504.57 0.0M
2021-07-08 499.14 499.14 499.14 499.14 0.0M
2021-07-07 507.24 507.24 507.24 507.24 0.0M
2021-07-06 502.03 502.03 502.03 502.03 0.0M
2021-07-05 502.02 502.02 502.02 502.02 0.0M
2021-07-02 502.39 502.39 502.39 502.39 0.0M
2021-06-30 500.63 500.63 500.63 500.63 0.0M
2021-06-29 502.20 502.20 502.20 502.20 0.0M
2021-06-28 497.71 497.71 497.71 497.71 0.0M
2021-06-25 499.89 499.89 499.89 499.89 0.0M
2021-06-24 498.81 498.81 498.81 498.81 0.0M
2021-06-23 496.93 496.93 496.93 496.93 0.0M
2021-06-22 497.61 497.61 497.61 497.61 0.0M
2021-06-21 496.76 496.76 496.76 496.76 0.0M
2021-06-18 493.71 493.71 493.71 493.71 0.0M
2021-06-17 499.00 499.00 499.00 499.00 0.0M
2021-06-16 501.14 501.14 501.14 501.14 0.0M
2021-06-15 505.20 505.20 505.20 505.20 0.0M
2021-06-14 505.62 505.62 505.62 505.62 0.0M
2021-06-11 504.73 504.73 504.73 504.73 0.0M
2021-06-10 500.94 500.94 500.94 500.94 0.0M
2021-06-09 500.04 500.04 500.04 500.04 0.0M
2021-06-08 501.70 501.70 501.70 501.70 0.0M
2021-06-07 496.27 496.27 496.27 496.27 0.0M
2021-06-04 500.76 500.76 500.76 500.76 0.0M
2021-06-03 500.43 500.43 500.43 500.43 0.0M
2021-06-02 499.59 499.59 499.59 499.59 0.0M
2021-06-01 502.93 502.93 502.93 502.93 0.0M
2021-05-31 498.34 498.34 498.34 498.34 0.0M
2021-05-28 502.55 502.55 502.55 502.55 0.0M
2021-05-27 499.17 499.17 499.17 499.17 0.0M
2021-05-26 497.30 497.30 497.30 497.30 0.0M
2021-05-25 492.10 492.10 492.10 492.10 0.0M
2021-05-21 489.35 489.35 489.35 489.35 0.0M
2021-05-20 490.76 490.76 490.76 490.76 0.0M
2021-05-19 487.31 487.31 487.31 487.31 0.0M
2021-05-18 487.11 487.11 487.11 487.11 0.0M
2021-05-17 488.35 488.35 488.35 488.35 0.0M
2021-05-14 492.62 492.62 492.62 492.62 0.0M
2021-05-13 492.78 492.78 492.78 492.78 0.0M
2021-05-12 486.62 486.62 486.62 486.62 0.0M
2021-05-11 493.22 493.22 493.22 493.22 0.0M
2021-05-10 498.00 498.00 498.00 498.00 0.0M
2021-05-07 499.65 499.65 499.65 499.65 0.0M
2021-05-06 493.39 493.39 493.39 493.39 0.0M
2021-05-05 496.02 496.02 496.02 496.02 0.0M
2021-05-04 491.21 491.21 491.21 491.21 0.0M
2021-05-03 491.57 491.57 491.57 491.57 0.0M
2021-04-30 489.88 489.88 489.88 489.88 0.0M
2021-04-29 491.31 491.31 491.31 491.31 0.0M
2021-04-28 492.54 492.54 492.54 492.54 0.0M
2021-04-27 493.05 493.05 493.05 493.05 0.0M
2021-04-26 492.27 492.27 492.27 492.27 0.0M
2021-04-23 492.85 492.85 492.85 492.85 0.0M
2021-04-22 491.51 491.51 491.51 491.51 0.0M
2021-04-21 488.33 488.33 488.33 488.33 0.0M
2021-04-20 488.81 488.81 488.81 488.81 0.0M
2021-04-19 498.93 498.93 498.93 498.93 0.0M
2021-04-16 502.54 502.54 502.54 502.54 0.0M
2021-04-15 501.07 501.07 501.07 501.07 0.0M
2021-04-14 499.21 499.21 499.21 499.21 0.0M
2021-04-13 500.77 500.77 500.77 500.77 0.0M
2021-04-12 504.10 504.10 504.10 504.10 0.0M
2021-04-09 504.50 504.50 504.50 504.50 0.0M
2021-04-08 502.59 502.59 502.59 502.59 0.0M
2021-04-07 503.66 503.66 503.66 503.66 0.0M
2021-04-06 502.45 502.45 502.45 502.45 0.0M
2021-04-05 503.57 503.57 503.57 503.57 0.0M
2021-04-01 501.60 501.60 501.60 501.60 0.0M
2021-03-31 495.30 495.30 495.30 495.30 0.0M
2021-03-30 492.36 492.36 492.36 492.36 0.0M
2021-03-29 489.25 489.25 489.25 489.25 0.0M
2021-03-26 488.58 488.58 488.58 488.58 0.0M
2021-03-25 484.39 484.39 484.39 484.39 0.0M
2021-03-24 483.57 483.57 483.57 483.57 0.0M
2021-03-23 480.90 480.90 480.90 480.90 0.0M
2021-03-22 482.18 482.18 482.18 482.18 0.0M
2021-03-19 491.70 491.70 491.70 491.70 0.0M
2021-03-18 494.41 494.41 494.41 494.41 0.0M
2021-03-17 491.62 491.62 491.62 491.62 0.0M
2021-03-16 490.50 490.50 490.50 490.50 0.0M
2021-03-15 489.76 489.76 489.76 489.76 0.0M
2021-03-12 488.61 488.61 488.61 488.61 0.0M
2021-03-11 490.17 490.17 490.17 490.17 0.0M
2021-03-10 489.04 489.04 489.04 489.04 0.0M
2021-03-09 486.35 486.35 486.35 486.35 0.0M
2021-03-08 483.48 483.48 483.48 483.48 0.0M
2021-03-05 481.22 481.22 481.22 481.22 0.0M
2021-03-04 471.79 471.79 471.79 471.79 0.0M
2021-03-03 480.82 480.82 480.82 480.82 0.0M
2021-03-02 483.21 483.21 483.21 483.21 0.0M
2021-03-01 486.22 486.22 486.22 486.22 0.0M
2021-02-26 473.78 473.78 473.78 473.78 0.0M
2021-02-25 475.31 475.31 475.31 475.31 0.0M
2021-02-24 476.66 476.66 476.66 476.66 0.0M
2021-02-23 472.86 472.86 472.86 472.86 0.0M
2021-02-22 469.72 469.72 469.72 469.72 0.0M
2021-02-19 475.68 475.68 475.68 475.68 0.0M
2021-02-18 470.88 470.88 470.88 470.88 0.0M
2021-02-17 474.23 474.23 474.23 474.23 0.0M
2021-02-16 477.71 477.71 477.71 477.71 0.0M
2021-02-12 480.70 480.70 480.70 480.70 0.0M
2021-02-11 474.12 474.12 474.12 474.12 0.0M
2021-02-10 471.48 471.48 471.48 471.48 0.0M
2021-02-09 475.88 475.88 475.88 475.88 0.0M
2021-02-08 474.72 474.72 474.72 474.72 0.0M
2021-02-05 473.76 473.76 473.76 473.76 0.0M
2021-02-04 471.30 471.30 471.30 471.30 0.0M
2021-02-03 469.67 469.67 469.67 469.67 0.0M
2021-02-02 472.80 472.80 472.80 472.80 0.0M
2021-02-01 461.10 461.10 461.10 461.10 0.0M
2021-01-29 452.36 452.36 452.36 452.36 0.0M
2021-01-28 462.65 462.65 462.65 462.65 0.0M
2021-01-27 452.25 452.25 452.25 452.25 0.0M
2021-01-26 466.21 466.21 466.21 466.21 0.0M
2021-01-25 469.08 469.08 469.08 469.08 0.0M
2021-01-22 463.58 463.58 463.58 463.58 0.0M
2021-01-21 465.25 465.25 465.25 465.25 0.0M
2021-01-20 470.29 470.29 470.29 470.29 0.0M
2021-01-19 471.41 471.41 471.41 471.41 0.0M
2021-01-18 472.81 472.81 472.81 472.81 0.0M
2021-01-15 471.64 471.64 471.64 471.64 0.0M
2021-01-14 472.93 472.93 472.93 472.93 0.0M
2021-01-13 479.11 479.11 479.11 479.11 0.0M
2021-01-12 479.68 479.68 479.68 479.68 0.0M
2021-01-11 478.97 478.97 478.97 478.97 0.0M
2021-01-08 484.28 484.28 484.28 484.28 0.0M
2021-01-07 477.34 477.34 477.34 477.34 0.0M
2021-01-06 469.06 469.06 469.06 469.06 0.0M
2021-01-05 463.81 463.81 463.81 463.81 0.0M
2021-01-04 459.80 459.80 459.80 459.80 0.0M