S&PTSX Capped Industrials TR

TRGSPTTIN
🏛️ canada →
708.35
Last Update: 2025-09-30
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
2022-12-30 550.76 550.76 550.76 550.76 0.0M
2022-12-29 554.77 554.77 554.77 554.77 0.0M
2022-12-28 549.34 549.34 549.34 549.34 0.0M
2022-12-23 554.14 554.14 554.14 554.14 0.0M
2022-12-22 552.38 552.38 552.38 552.38 0.0M
2022-12-21 558.02 558.02 558.02 558.02 0.0M
2022-12-20 551.17 551.17 551.17 551.17 0.0M
2022-12-19 553.08 553.08 553.08 553.08 0.0M
2022-12-16 563.80 563.80 563.80 563.80 0.0M
2022-12-15 568.68 568.68 568.68 568.68 0.0M
2022-12-14 577.88 577.88 577.88 577.88 0.0M
2022-12-13 582.03 582.03 582.03 582.03 0.0M
2022-12-12 581.82 581.82 581.82 581.82 0.0M
2022-12-09 576.27 576.27 576.27 576.27 0.0M
2022-12-08 578.72 578.72 578.72 578.72 0.0M
2022-12-07 575.92 575.92 575.92 575.92 0.0M
2022-12-06 575.32 575.32 575.32 575.32 0.0M
2022-12-05 581.40 581.40 581.40 581.40 0.0M
2022-12-02 586.23 586.23 586.23 586.23 0.0M
2022-12-01 585.93 585.93 585.93 585.93 0.0M
2022-11-30 584.10 584.10 584.10 584.10 0.0M
2022-11-29 575.62 575.62 575.62 575.62 0.0M
2022-11-28 577.02 577.02 577.02 577.02 0.0M
2022-11-25 575.97 575.97 575.97 575.97 0.0M
2022-11-24 574.36 574.36 574.36 574.36 0.0M
2022-11-23 573.35 573.35 573.35 573.35 0.0M
2022-11-22 570.82 570.82 570.82 570.82 0.0M
2022-11-21 567.80 567.80 567.80 567.80 0.0M
2022-11-18 563.30 563.30 563.30 563.30 0.0M
2022-11-17 557.04 557.04 557.04 557.04 0.0M
2022-11-16 556.91 556.91 556.91 556.91 0.0M
2022-11-15 549.31 549.31 549.31 549.31 0.0M
2022-11-14 549.53 549.53 549.53 549.53 0.0M
2022-11-11 551.88 551.88 551.88 551.88 0.0M
2022-11-10 558.08 558.08 558.08 558.08 0.0M
2022-11-09 545.71 545.71 545.71 545.71 0.0M
2022-11-08 552.93 552.93 552.93 552.93 0.0M
2022-11-07 551.67 551.67 551.67 551.67 0.0M
2022-11-04 546.48 546.48 546.48 546.48 0.0M
2022-11-03 546.13 546.13 546.13 546.13 0.0M
2022-11-02 540.11 540.11 540.11 540.11 0.0M
2022-11-01 546.66 546.66 546.66 546.66 0.0M
2022-10-31 548.98 548.98 548.98 548.98 0.0M
2022-10-28 548.47 548.47 548.47 548.47 0.0M
2022-10-27 543.54 543.54 543.54 543.54 0.0M
2022-10-26 543.49 543.49 543.49 543.49 0.0M
2022-10-25 536.61 536.61 536.61 536.61 0.0M
2022-10-24 531.76 531.76 531.76 531.76 0.0M
2022-10-21 526.19 526.19 526.19 526.19 0.0M
2022-10-20 518.69 518.69 518.69 518.69 0.0M
2022-10-19 530.04 530.04 530.04 530.04 0.0M
2022-10-18 531.31 531.31 531.31 531.31 0.0M
2022-10-17 521.91 521.91 521.91 521.91 0.0M
2022-10-14 509.77 509.77 509.77 509.77 0.0M
2022-10-13 518.94 518.94 518.94 518.94 0.0M
2022-10-12 509.72 509.72 509.72 509.72 0.0M
2022-10-11 512.70 512.70 512.70 512.70 0.0M
2022-10-07 516.68 516.68 516.68 516.68 0.0M
2022-10-06 529.38 529.38 529.38 529.38 0.0M
2022-10-05 536.14 536.14 536.14 536.14 0.0M
2022-10-04 540.89 540.89 540.89 540.89 0.0M
2022-10-03 527.18 527.18 527.18 527.18 0.0M
2022-09-30 513.13 513.13 513.13 513.13 0.0M
2022-09-29 518.14 518.14 518.14 518.14 0.0M
2022-09-28 523.06 523.06 523.06 523.06 0.0M
2022-09-27 515.64 515.64 515.64 515.64 0.0M
2022-09-26 519.45 519.45 519.45 519.45 0.0M
2022-09-23 520.18 520.18 520.18 520.18 0.0M
2022-09-22 527.36 527.36 527.36 527.36 0.0M
2022-09-21 533.56 533.56 533.56 533.56 0.0M
2022-09-20 538.82 538.82 538.82 538.82 0.0M
2022-09-19 542.32 542.32 542.32 542.32 0.0M
2022-09-16 537.41 537.41 537.41 537.41 0.0M
2022-09-15 547.54 547.54 547.54 547.54 0.0M
2022-09-14 551.11 551.11 551.11 551.11 0.0M
2022-09-13 553.00 553.00 553.00 553.00 0.0M
2022-09-12 559.88 559.88 559.88 559.88 0.0M
2022-09-09 553.75 553.75 553.75 553.75 0.0M
2022-09-08 545.06 545.06 545.06 545.06 0.0M
2022-09-07 540.75 540.75 540.75 540.75 0.0M
2022-09-06 531.00 531.00 531.00 531.00 0.0M
2022-09-02 532.69 532.69 532.69 532.69 0.0M
2022-09-01 533.06 533.06 533.06 533.06 0.0M
2022-08-31 536.77 536.77 536.77 536.77 0.0M
2022-08-30 537.07 537.07 537.07 537.07 0.0M
2022-08-29 546.53 546.53 546.53 546.53 0.0M
2022-08-26 550.85 550.85 550.85 550.85 0.0M
2022-08-25 559.94 559.94 559.94 559.94 0.0M
2022-08-24 555.15 555.15 555.15 555.15 0.0M
2022-08-23 552.56 552.56 552.56 552.56 0.0M
2022-08-22 556.31 556.31 556.31 556.31 0.0M
2022-08-19 561.58 561.58 561.58 561.58 0.0M
2022-08-18 563.52 563.52 563.52 563.52 0.0M
2022-08-17 565.06 565.06 565.06 565.06 0.0M
2022-08-16 564.43 564.43 564.43 564.43 0.0M
2022-08-15 561.85 561.85 561.85 561.85 0.0M
2022-08-12 558.94 558.94 558.94 558.94 0.0M
2022-08-11 552.42 552.42 552.42 552.42 0.0M
2022-08-10 557.00 557.00 557.00 557.00 0.0M
2022-08-09 551.28 551.28 551.28 551.28 0.0M
2022-08-08 554.53 554.53 554.53 554.53 0.0M
2022-08-05 556.03 556.03 556.03 556.03 0.0M
2022-08-04 552.60 552.60 552.60 552.60 0.0M
2022-08-03 542.91 542.91 542.91 542.91 0.0M
2022-08-02 538.48 538.48 538.48 538.48 0.0M
2022-07-29 543.03 543.03 543.03 543.03 0.0M
2022-07-28 534.14 534.14 534.14 534.14 0.0M
2022-07-27 526.82 526.82 526.82 526.82 0.0M
2022-07-26 514.96 514.96 514.96 514.96 0.0M
2022-07-25 517.39 517.39 517.39 517.39 0.0M
2022-07-22 515.11 515.11 515.11 515.11 0.0M
2022-07-21 515.71 515.71 515.71 515.71 0.0M
2022-07-20 509.10 509.10 509.10 509.10 0.0M
2022-07-19 510.86 510.86 510.86 510.86 0.0M
2022-07-18 499.26 499.26 499.26 499.26 0.0M
2022-07-15 498.11 498.11 498.11 498.11 0.0M
2022-07-14 495.62 495.62 495.62 495.62 0.0M
2022-07-13 491.24 491.24 491.24 491.24 0.0M
2022-07-12 496.71 496.71 496.71 496.71 0.0M
2022-07-11 500.57 500.57 500.57 500.57 0.0M
2022-07-08 503.87 503.87 503.87 503.87 0.0M
2022-07-07 505.12 505.12 505.12 505.12 0.0M
2022-07-06 502.49 502.49 502.49 502.49 0.0M
2022-07-05 499.08 499.08 499.08 499.08 0.0M
2022-07-04 496.61 496.61 496.61 496.61 0.0M
2022-06-30 492.20 492.20 492.20 492.20 0.0M
2022-06-29 494.03 494.03 494.03 494.03 0.0M
2022-06-28 489.04 489.04 489.04 489.04 0.0M
2022-06-27 495.14 495.14 495.14 495.14 0.0M
2022-06-24 495.41 495.41 495.41 495.41 0.0M
2022-06-23 484.22 484.22 484.22 484.22 0.0M
2022-06-22 484.18 484.18 484.18 484.18 0.0M
2022-06-21 482.17 482.17 482.17 482.17 0.0M
2022-06-20 481.82 481.82 481.82 481.82 0.0M
2022-06-17 476.65 476.65 476.65 476.65 0.0M
2022-06-16 471.94 471.94 471.94 471.94 0.0M
2022-06-15 483.68 483.68 483.68 483.68 0.0M
2022-06-14 480.56 480.56 480.56 480.56 0.0M
2022-06-13 480.29 480.29 480.29 480.29 0.0M
2022-06-10 488.07 488.07 488.07 488.07 0.0M
2022-06-09 499.53 499.53 499.53 499.53 0.0M
2022-06-08 503.61 503.61 503.61 503.61 0.0M
2022-06-07 511.74 511.74 511.74 511.74 0.0M
2022-06-06 511.43 511.43 511.43 511.43 0.0M
2022-06-03 510.41 510.41 510.41 510.41 0.0M
2022-06-02 516.34 516.34 516.34 516.34 0.0M
2022-06-01 503.08 503.08 503.08 503.08 0.0M
2022-05-31 498.06 498.06 498.06 498.06 0.0M
2022-05-30 502.42 502.42 502.42 502.42 0.0M
2022-05-27 501.12 501.12 501.12 501.12 0.0M
2022-05-26 494.50 494.50 494.50 494.50 0.0M
2022-05-25 485.82 485.82 485.82 485.82 0.0M
2022-05-24 486.64 486.64 486.64 486.64 0.0M
2022-05-20 489.42 489.42 489.42 489.42 0.0M
2022-05-19 487.66 487.66 487.66 487.66 0.0M
2022-05-18 492.01 492.01 492.01 492.01 0.0M
2022-05-17 502.82 502.82 502.82 502.82 0.0M
2022-05-16 492.95 492.95 492.95 492.95 0.0M
2022-05-13 491.40 491.40 491.40 491.40 0.0M
2022-05-12 486.04 486.04 486.04 486.04 0.0M
2022-05-11 486.83 486.83 486.83 486.83 0.0M
2022-05-10 488.23 488.23 488.23 488.23 0.0M
2022-05-09 490.48 490.48 490.48 490.48 0.0M
2022-05-06 506.39 506.39 506.39 506.39 0.0M
2022-05-05 508.25 508.25 508.25 508.25 0.0M
2022-05-04 522.08 522.08 522.08 522.08 0.0M
2022-05-03 514.12 514.12 514.12 514.12 0.0M
2022-05-02 515.08 515.08 515.08 515.08 0.0M
2022-04-29 519.08 519.08 519.08 519.08 0.0M
2022-04-28 533.94 533.94 533.94 533.94 0.0M
2022-04-27 525.64 525.64 525.64 525.64 0.0M
2022-04-26 523.96 523.96 523.96 523.96 0.0M
2022-04-25 532.83 532.83 532.83 532.83 0.0M
2022-04-22 530.72 530.72 530.72 530.72 0.0M
2022-04-21 543.26 543.26 543.26 543.26 0.0M
2022-04-20 546.11 546.11 546.11 546.11 0.0M
2022-04-19 545.94 545.94 545.94 545.94 0.0M
2022-04-18 537.84 537.84 537.84 537.84 0.0M
2022-04-14 541.09 541.09 541.09 541.09 0.0M
2022-04-13 538.27 538.27 538.27 538.27 0.0M
2022-04-12 533.09 533.09 533.09 533.09 0.0M
2022-04-11 536.24 536.24 536.24 536.24 0.0M
2022-04-08 536.69 536.69 536.69 536.69 0.0M
2022-04-07 543.20 543.20 543.20 543.20 0.0M
2022-04-06 541.73 541.73 541.73 541.73 0.0M
2022-04-05 546.00 546.00 546.00 546.00 0.0M
2022-04-04 551.62 551.62 551.62 551.62 0.0M
2022-04-01 547.64 547.64 547.64 547.64 0.0M
2022-03-31 563.85 563.85 563.85 563.85 0.0M
2022-03-30 568.23 568.23 568.23 568.23 0.0M
2022-03-29 566.44 566.44 566.44 566.44 0.0M
2022-03-28 563.06 563.06 563.06 563.06 0.0M
2022-03-25 559.15 559.15 559.15 559.15 0.0M
2022-03-24 559.09 559.09 559.09 559.09 0.0M
2022-03-23 559.25 559.25 559.25 559.25 0.0M
2022-03-22 561.13 561.13 561.13 561.13 0.0M
2022-03-21 558.02 558.02 558.02 558.02 0.0M
2022-03-18 556.47 556.47 556.47 556.47 0.0M
2022-03-17 550.41 550.41 550.41 550.41 0.0M
2022-03-16 546.86 546.86 546.86 546.86 0.0M
2022-03-15 536.88 536.88 536.88 536.88 0.0M
2022-03-14 535.44 535.44 535.44 535.44 0.0M
2022-03-11 540.30 540.30 540.30 540.30 0.0M
2022-03-10 544.93 544.93 544.93 544.93 0.0M
2022-03-09 540.85 540.85 540.85 540.85 0.0M
2022-03-08 531.48 531.48 531.48 531.48 0.0M
2022-03-07 538.16 538.16 538.16 538.16 0.0M
2022-03-04 543.38 543.38 543.38 543.38 0.0M
2022-03-03 534.05 534.05 534.05 534.05 0.0M
2022-03-02 529.70 529.70 529.70 529.70 0.0M
2022-03-01 515.51 515.51 515.51 515.51 0.0M
2022-02-28 521.30 521.30 521.30 521.30 0.0M
2022-02-25 522.07 522.07 522.07 522.07 0.0M
2022-02-24 514.96 514.96 514.96 514.96 0.0M
2022-02-23 508.51 508.51 508.51 508.51 0.0M
2022-02-22 518.71 518.71 518.71 518.71 0.0M
2022-02-18 525.07 525.07 525.07 525.07 0.0M
2022-02-17 530.37 530.37 530.37 530.37 0.0M
2022-02-16 535.53 535.53 535.53 535.53 0.0M
2022-02-15 535.76 535.76 535.76 535.76 0.0M
2022-02-14 526.38 526.38 526.38 526.38 0.0M
2022-02-11 527.74 527.74 527.74 527.74 0.0M
2022-02-10 534.92 534.92 534.92 534.92 0.0M
2022-02-09 538.04 538.04 538.04 538.04 0.0M
2022-02-08 527.22 527.22 527.22 527.22 0.0M
2022-02-07 519.53 519.53 519.53 519.53 0.0M
2022-02-04 525.83 525.83 525.83 525.83 0.0M
2022-02-03 524.27 524.27 524.27 524.27 0.0M
2022-02-02 535.34 535.34 535.34 535.34 0.0M
2022-02-01 530.42 530.42 530.42 530.42 0.0M
2022-01-31 527.64 527.64 527.64 527.64 0.0M
2022-01-28 523.02 523.02 523.02 523.02 0.0M
2022-01-27 519.03 519.03 519.03 519.03 0.0M
2022-01-26 520.11 520.11 520.11 520.11 0.0M
2022-01-25 521.16 521.16 521.16 521.16 0.0M
2022-01-24 523.47 523.47 523.47 523.47 0.0M
2022-01-21 523.78 523.78 523.78 523.78 0.0M
2022-01-20 529.73 529.73 529.73 529.73 0.0M
2022-01-19 529.63 529.63 529.63 529.63 0.0M
2022-01-18 528.70 528.70 528.70 528.70 0.0M
2022-01-17 540.68 540.68 540.68 540.68 0.0M
2022-01-14 536.68 536.68 536.68 536.68 0.0M
2022-01-13 537.61 537.61 537.61 537.61 0.0M
2022-01-12 536.17 536.17 536.17 536.17 0.0M
2022-01-11 535.37 535.37 535.37 535.37 0.0M
2022-01-10 537.25 537.25 537.25 537.25 0.0M
2022-01-07 542.36 542.36 542.36 542.36 0.0M
2022-01-06 541.00 541.00 541.00 541.00 0.0M
2022-01-05 537.87 537.87 537.87 537.87 0.0M
2022-01-04 546.12 546.12 546.12 546.12 0.0M