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
2023-12-29 617.41 617.41 617.41 617.41 0.0M
2023-12-28 615.19 615.19 615.19 615.19 0.0M
2023-12-27 615.25 615.25 615.25 615.25 0.0M
2023-12-22 612.39 612.39 612.39 612.39 0.0M
2023-12-21 608.41 608.41 608.41 608.41 0.0M
2023-12-20 602.95 602.95 602.95 602.95 0.0M
2023-12-19 607.44 607.44 607.44 607.44 0.0M
2023-12-18 601.22 601.22 601.22 601.22 0.0M
2023-12-15 598.35 598.35 598.35 598.35 0.0M
2023-12-14 604.55 604.55 604.55 604.55 0.0M
2023-12-13 602.52 602.52 602.52 602.52 0.0M
2023-12-12 597.17 597.17 597.17 597.17 0.0M
2023-12-11 591.93 591.93 591.93 591.93 0.0M
2023-12-08 589.91 589.91 589.91 589.91 0.0M
2023-12-07 592.25 592.25 592.25 592.25 0.0M
2023-12-06 591.68 591.68 591.68 591.68 0.0M
2023-12-05 588.89 588.89 588.89 588.89 0.0M
2023-12-04 591.83 591.83 591.83 591.83 0.0M
2023-12-01 591.59 591.59 591.59 591.59 0.0M
2023-11-30 579.58 579.58 579.58 579.58 0.0M
2023-11-29 573.40 573.40 573.40 573.40 0.0M
2023-11-28 569.63 569.63 569.63 569.63 0.0M
2023-11-27 571.29 571.29 571.29 571.29 0.0M
2023-11-24 579.65 579.65 579.65 579.65 0.0M
2023-11-23 580.60 580.60 580.60 580.60 0.0M
2023-11-22 577.58 577.58 577.58 577.58 0.0M
2023-11-21 577.40 577.40 577.40 577.40 0.0M
2023-11-20 583.34 583.34 583.34 583.34 0.0M
2023-11-17 583.43 583.43 583.43 583.43 0.0M
2023-11-16 583.60 583.60 583.60 583.60 0.0M
2023-11-15 579.93 579.93 579.93 579.93 0.0M
2023-11-14 580.29 580.29 580.29 580.29 0.0M
2023-11-13 572.41 572.41 572.41 572.41 0.0M
2023-11-10 572.72 572.72 572.72 572.72 0.0M
2023-11-09 571.52 571.52 571.52 571.52 0.0M
2023-11-08 573.91 573.91 573.91 573.91 0.0M
2023-11-07 570.49 570.49 570.49 570.49 0.0M
2023-11-06 572.12 572.12 572.12 572.12 0.0M
2023-11-03 573.38 573.38 573.38 573.38 0.0M
2023-11-02 566.63 566.63 566.63 566.63 0.0M
2023-11-01 559.32 559.32 559.32 559.32 0.0M
2023-10-31 554.44 554.44 554.44 554.44 0.0M
2023-10-30 553.42 553.42 553.42 553.42 0.0M
2023-10-27 545.26 545.26 545.26 545.26 0.0M
2023-10-26 545.67 545.67 545.67 545.67 0.0M
2023-10-25 553.51 553.51 553.51 553.51 0.0M
2023-10-24 550.06 550.06 550.06 550.06 0.0M
2023-10-23 554.77 554.77 554.77 554.77 0.0M
2023-10-20 557.89 557.89 557.89 557.89 0.0M
2023-10-19 558.19 558.19 558.19 558.19 0.0M
2023-10-18 561.19 561.19 561.19 561.19 0.0M
2023-10-17 572.70 572.70 572.70 572.70 0.0M
2023-10-16 573.91 573.91 573.91 573.91 0.0M
2023-10-13 570.29 570.29 570.29 570.29 0.0M
2023-10-12 574.19 574.19 574.19 574.19 0.0M
2023-10-11 579.12 579.12 579.12 579.12 0.0M
2023-10-10 576.25 576.25 576.25 576.25 0.0M
2023-10-06 573.23 573.23 573.23 573.23 0.0M
2023-10-05 571.72 571.72 571.72 571.72 0.0M
2023-10-04 570.97 570.97 570.97 570.97 0.0M
2023-10-03 568.17 568.17 568.17 568.17 0.0M
2023-10-02 567.98 567.98 567.98 567.98 0.0M
2023-09-29 574.57 574.57 574.57 574.57 0.0M
2023-09-28 575.96 575.96 575.96 575.96 0.0M
2023-09-27 570.57 570.57 570.57 570.57 0.0M
2023-09-26 574.88 574.88 574.88 574.88 0.0M
2023-09-25 584.07 584.07 584.07 584.07 0.0M
2023-09-22 581.95 581.95 581.95 581.95 0.0M
2023-09-21 581.24 581.24 581.24 581.24 0.0M
2023-09-20 594.21 594.21 594.21 594.21 0.0M
2023-09-19 593.19 593.19 593.19 593.19 0.0M
2023-09-18 602.31 602.31 602.31 602.31 0.0M
2023-09-15 605.12 605.12 605.12 605.12 0.0M
2023-09-14 605.15 605.15 605.15 605.15 0.0M
2023-09-13 594.29 594.29 594.29 594.29 0.0M
2023-09-12 590.34 590.34 590.34 590.34 0.0M
2023-09-11 590.72 590.72 590.72 590.72 0.0M
2023-09-08 587.03 587.03 587.03 587.03 0.0M
2023-09-07 591.07 591.07 591.07 591.07 0.0M
2023-09-06 593.10 593.10 593.10 593.10 0.0M
2023-09-05 600.96 600.96 600.96 600.96 0.0M
2023-09-01 604.29 604.29 604.29 604.29 0.0M
2023-08-31 596.39 596.39 596.39 596.39 0.0M
2023-08-30 601.07 601.07 601.07 601.07 0.0M
2023-08-29 598.61 598.61 598.61 598.61 0.0M
2023-08-28 593.85 593.85 593.85 593.85 0.0M
2023-08-25 593.12 593.12 593.12 593.12 0.0M
2023-08-24 588.74 588.74 588.74 588.74 0.0M
2023-08-23 594.25 594.25 594.25 594.25 0.0M
2023-08-22 589.77 589.77 589.77 589.77 0.0M
2023-08-21 590.13 590.13 590.13 590.13 0.0M
2023-08-18 593.32 593.32 593.32 593.32 0.0M
2023-08-17 591.68 591.68 591.68 591.68 0.0M
2023-08-16 596.08 596.08 596.08 596.08 0.0M
2023-08-15 594.97 594.97 594.97 594.97 0.0M
2023-08-14 604.82 604.82 604.82 604.82 0.0M
2023-08-11 605.61 605.61 605.61 605.61 0.0M
2023-08-10 601.69 601.69 601.69 601.69 0.0M
2023-08-09 604.47 604.47 604.47 604.47 0.0M
2023-08-08 599.10 599.10 599.10 599.10 0.0M
2023-08-04 599.68 599.68 599.68 599.68 0.0M
2023-08-03 598.61 598.61 598.61 598.61 0.0M
2023-08-02 598.22 598.22 598.22 598.22 0.0M
2023-08-01 604.76 604.76 604.76 604.76 0.0M
2023-07-31 603.84 603.84 603.84 603.84 0.0M
2023-07-28 605.35 605.35 605.35 605.35 0.0M
2023-07-27 599.19 599.19 599.19 599.19 0.0M
2023-07-26 603.67 603.67 603.67 603.67 0.0M
2023-07-25 599.82 599.82 599.82 599.82 0.0M
2023-07-24 599.56 599.56 599.56 599.56 0.0M
2023-07-21 599.60 599.60 599.60 599.60 0.0M
2023-07-20 594.61 594.61 594.61 594.61 0.0M
2023-07-19 594.39 594.39 594.39 594.39 0.0M
2023-07-18 591.44 591.44 591.44 591.44 0.0M
2023-07-17 589.72 589.72 589.72 589.72 0.0M
2023-07-14 592.44 592.44 592.44 592.44 0.0M
2023-07-13 587.84 587.84 587.84 587.84 0.0M
2023-07-12 585.23 585.23 585.23 585.23 0.0M
2023-07-11 582.16 582.16 582.16 582.16 0.0M
2023-07-10 583.24 583.24 583.24 583.24 0.0M
2023-07-07 583.31 583.31 583.31 583.31 0.0M
2023-07-06 590.79 590.79 590.79 590.79 0.0M
2023-07-05 595.37 595.37 595.37 595.37 0.0M
2023-07-04 599.27 599.27 599.27 599.27 0.0M
2023-06-30 599.84 599.84 599.84 599.84 0.0M
2023-06-29 591.67 591.67 591.67 591.67 0.0M
2023-06-28 588.45 588.45 588.45 588.45 0.0M
2023-06-27 588.60 588.60 588.60 588.60 0.0M
2023-06-26 580.85 580.85 580.85 580.85 0.0M
2023-06-23 579.13 579.13 579.13 579.13 0.0M
2023-06-22 583.81 583.81 583.81 583.81 0.0M
2023-06-21 580.45 580.45 580.45 580.45 0.0M
2023-06-20 578.47 578.47 578.47 578.47 0.0M
2023-06-19 579.34 579.34 579.34 579.34 0.0M
2023-06-16 582.34 582.34 582.34 582.34 0.0M
2023-06-15 581.50 581.50 581.50 581.50 0.0M
2023-06-14 581.34 581.34 581.34 581.34 0.0M
2023-06-13 575.28 575.28 575.28 575.28 0.0M
2023-06-12 573.12 573.12 573.12 573.12 0.0M
2023-06-09 570.98 570.98 570.98 570.98 0.0M
2023-06-08 577.00 577.00 577.00 577.00 0.0M
2023-06-07 581.53 581.53 581.53 581.53 0.0M
2023-06-06 578.19 578.19 578.19 578.19 0.0M
2023-06-05 582.51 582.51 582.51 582.51 0.0M
2023-06-02 585.42 585.42 585.42 585.42 0.0M
2023-06-01 572.96 572.96 572.96 572.96 0.0M
2023-05-31 572.43 572.43 572.43 572.43 0.0M
2023-05-30 580.25 580.25 580.25 580.25 0.0M
2023-05-29 582.49 582.49 582.49 582.49 0.0M
2023-05-26 581.10 581.10 581.10 581.10 0.0M
2023-05-25 579.27 579.27 579.27 579.27 0.0M
2023-05-24 577.05 577.05 577.05 577.05 0.0M
2023-05-23 585.28 585.28 585.28 585.28 0.0M
2023-05-19 599.79 599.79 599.79 599.79 0.0M
2023-05-18 597.77 597.77 597.77 597.77 0.0M
2023-05-17 593.02 593.02 593.02 593.02 0.0M
2023-05-16 595.26 595.26 595.26 595.26 0.0M
2023-05-15 597.44 597.44 597.44 597.44 0.0M
2023-05-12 596.83 596.83 596.83 596.83 0.0M
2023-05-11 592.38 592.38 592.38 592.38 0.0M
2023-05-10 596.49 596.49 596.49 596.49 0.0M
2023-05-09 592.05 592.05 592.05 592.05 0.0M
2023-05-08 589.15 589.15 589.15 589.15 0.0M
2023-05-05 588.61 588.61 588.61 588.61 0.0M
2023-05-04 581.53 581.53 581.53 581.53 0.0M
2023-05-03 591.00 591.00 591.00 591.00 0.0M
2023-05-02 590.98 590.98 590.98 590.98 0.0M
2023-05-01 594.00 594.00 594.00 594.00 0.0M
2023-04-28 590.99 590.99 590.99 590.99 0.0M
2023-04-27 586.92 586.92 586.92 586.92 0.0M
2023-04-26 585.79 585.79 585.79 585.79 0.0M
2023-04-25 595.30 595.30 595.30 595.30 0.0M
2023-04-24 606.06 606.06 606.06 606.06 0.0M
2023-04-21 606.13 606.13 606.13 606.13 0.0M
2023-04-20 601.21 601.21 601.21 601.21 0.0M
2023-04-19 598.80 598.80 598.80 598.80 0.0M
2023-04-18 595.38 595.38 595.38 595.38 0.0M
2023-04-17 593.08 593.08 593.08 593.08 0.0M
2023-04-14 589.95 589.95 589.95 589.95 0.0M
2023-04-13 588.72 588.72 588.72 588.72 0.0M
2023-04-12 587.93 587.93 587.93 587.93 0.0M
2023-04-11 584.70 584.70 584.70 584.70 0.0M
2023-04-10 581.08 581.08 581.08 581.08 0.0M
2023-04-06 578.72 578.72 578.72 578.72 0.0M
2023-04-05 575.10 575.10 575.10 575.10 0.0M
2023-04-04 585.71 585.71 585.71 585.71 0.0M
2023-04-03 585.77 585.77 585.77 585.77 0.0M
2023-03-31 587.54 587.54 587.54 587.54 0.0M
2023-03-30 580.09 580.09 580.09 580.09 0.0M
2023-03-29 575.82 575.82 575.82 575.82 0.0M
2023-03-28 574.43 574.43 574.43 574.43 0.0M
2023-03-27 574.10 574.10 574.10 574.10 0.0M
2023-03-24 572.81 572.81 572.81 572.81 0.0M
2023-03-23 570.35 570.35 570.35 570.35 0.0M
2023-03-22 574.34 574.34 574.34 574.34 0.0M
2023-03-21 579.25 579.25 579.25 579.25 0.0M
2023-03-20 578.08 578.08 578.08 578.08 0.0M
2023-03-17 578.52 578.52 578.52 578.52 0.0M
2023-03-16 590.08 590.08 590.08 590.08 0.0M
2023-03-15 577.86 577.86 577.86 577.86 0.0M
2023-03-14 573.34 573.34 573.34 573.34 0.0M
2023-03-13 572.15 572.15 572.15 572.15 0.0M
2023-03-10 575.35 575.35 575.35 575.35 0.0M
2023-03-09 582.24 582.24 582.24 582.24 0.0M
2023-03-08 587.66 587.66 587.66 587.66 0.0M
2023-03-07 584.55 584.55 584.55 584.55 0.0M
2023-03-06 586.59 586.59 586.59 586.59 0.0M
2023-03-03 588.12 588.12 588.12 588.12 0.0M
2023-03-02 583.75 583.75 583.75 583.75 0.0M
2023-03-01 578.11 578.11 578.11 578.11 0.0M
2023-02-28 576.33 576.33 576.33 576.33 0.0M
2023-02-27 579.76 579.76 579.76 579.76 0.0M
2023-02-24 576.52 576.52 576.52 576.52 0.0M
2023-02-23 578.65 578.65 578.65 578.65 0.0M
2023-02-22 575.74 575.74 575.74 575.74 0.0M
2023-02-21 575.41 575.41 575.41 575.41 0.0M
2023-02-17 580.57 580.57 580.57 580.57 0.0M
2023-02-16 583.40 583.40 583.40 583.40 0.0M
2023-02-15 584.70 584.70 584.70 584.70 0.0M
2023-02-14 582.80 582.80 582.80 582.80 0.0M
2023-02-13 583.10 583.10 583.10 583.10 0.0M
2023-02-10 579.92 579.92 579.92 579.92 0.0M
2023-02-09 573.85 573.85 573.85 573.85 0.0M
2023-02-08 576.34 576.34 576.34 576.34 0.0M
2023-02-07 575.31 575.31 575.31 575.31 0.0M
2023-02-06 576.26 576.26 576.26 576.26 0.0M
2023-02-03 579.94 579.94 579.94 579.94 0.0M
2023-02-02 578.57 578.57 578.57 578.57 0.0M
2023-02-01 572.83 572.83 572.83 572.83 0.0M
2023-01-31 571.52 571.52 571.52 571.52 0.0M
2023-01-30 565.87 565.87 565.87 565.87 0.0M
2023-01-27 566.47 566.47 566.47 566.47 0.0M
2023-01-26 564.14 564.14 564.14 564.14 0.0M
2023-01-25 565.68 565.68 565.68 565.68 0.0M
2023-01-24 577.82 577.82 577.82 577.82 0.0M
2023-01-23 575.84 575.84 575.84 575.84 0.0M
2023-01-20 572.97 572.97 572.97 572.97 0.0M
2023-01-19 568.23 568.23 568.23 568.23 0.0M
2023-01-18 573.72 573.72 573.72 573.72 0.0M
2023-01-17 578.20 578.20 578.20 578.20 0.0M
2023-01-16 573.89 573.89 573.89 573.89 0.0M
2023-01-13 574.06 574.06 574.06 574.06 0.0M
2023-01-12 568.85 568.85 568.85 568.85 0.0M
2023-01-11 569.68 569.68 569.68 569.68 0.0M
2023-01-10 563.80 563.80 563.80 563.80 0.0M
2023-01-09 565.37 565.37 565.37 565.37 0.0M
2023-01-06 564.38 564.38 564.38 564.38 0.0M
2023-01-05 552.67 552.67 552.67 552.67 0.0M
2023-01-04 559.85 559.85 559.85 559.85 0.0M
2023-01-03 556.61 556.61 556.61 556.61 0.0M