SP/TSX Capped Materials TR

TRGSPTTMT
🏛️ canada →
935.48
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
2025-09-26 935.48 935.48 935.48 935.48 0.0M
2025-09-25 917.70 917.70 917.70 917.70 0.0M
2025-09-24 907.58 907.58 907.58 907.58 0.0M
2025-09-23 915.17 915.17 915.17 915.17 0.0M
2025-09-22 915.79 915.79 915.79 915.79 0.0M
2025-09-19 893.96 893.96 893.96 893.96 0.0M
2025-09-18 860.56 860.56 860.56 860.56 0.0M
2025-09-17 857.93 857.93 857.93 857.93 0.0M
2025-09-16 858.03 858.03 858.03 858.03 0.0M
2025-09-15 875.00 875.00 875.00 875.00 0.0M
2025-09-12 871.51 871.51 871.51 871.51 0.0M
2025-09-11 874.62 874.62 874.62 874.62 0.0M
2025-09-10 865.86 865.86 865.86 865.86 0.0M
2025-09-09 852.32 852.32 852.32 852.32 0.0M
2025-09-08 851.69 851.69 851.69 851.69 0.0M
2025-09-05 840.69 840.69 840.69 840.69 0.0M
2025-09-04 819.66 819.66 819.66 819.66 0.0M
2025-09-03 822.36 822.36 822.36 822.36 0.0M
2025-09-02 815.63 815.63 815.63 815.63 0.0M
2025-08-29 801.22 801.22 801.22 801.22 0.0M
2025-08-28 783.36 783.36 783.36 783.36 0.0M
2025-08-27 784.77 784.77 784.77 784.77 0.0M
2025-08-26 789.72 789.72 789.72 789.72 0.0M
2025-08-25 778.22 778.22 778.22 778.22 0.0M
2025-08-22 777.97 777.97 777.97 777.97 0.0M
2025-08-21 767.36 767.36 767.36 767.36 0.0M
2025-08-20 751.11 751.11 751.11 751.11 0.0M
2025-08-19 736.55 736.55 736.55 736.55 0.0M
2025-08-18 749.99 749.99 749.99 749.99 0.0M
2025-08-15 752.07 752.07 752.07 752.07 0.0M
2025-08-14 746.34 746.34 746.34 746.34 0.0M
2025-08-13 747.90 747.90 747.90 747.90 0.0M
2025-08-12 747.57 747.57 747.57 747.57 0.0M
2025-08-11 740.63 740.63 740.63 740.63 0.0M
2025-08-08 744.40 744.40 744.40 744.40 0.0M
2025-08-07 739.85 739.85 739.85 739.85 0.0M
2025-08-06 734.45 734.45 734.45 734.45 0.0M
2025-08-05 730.24 730.24 730.24 730.24 0.0M
2025-08-01 691.41 691.41 691.41 691.41 0.0M
2025-07-31 691.46 691.46 691.46 691.46 0.0M
2025-07-30 688.09 688.09 688.09 688.09 0.0M
2025-07-29 702.77 702.77 702.77 702.77 0.0M
2025-07-28 694.54 694.54 694.54 694.54 0.0M
2025-07-25 705.10 705.10 705.10 705.10 0.0M
2025-07-24 702.93 702.93 702.93 702.93 0.0M
2025-07-23 711.87 711.87 711.87 711.87 0.0M
2025-07-22 715.71 715.71 715.71 715.71 0.0M
2025-07-21 698.54 698.54 698.54 698.54 0.0M
2025-07-18 682.85 682.85 682.85 682.85 0.0M
2025-07-17 686.69 686.69 686.69 686.69 0.0M
2025-07-16 688.76 688.76 688.76 688.76 0.0M
2025-07-15 693.09 693.09 693.09 693.09 0.0M
2025-07-14 697.65 697.65 697.65 697.65 0.0M
2025-07-11 699.15 699.15 699.15 699.15 0.0M
2025-07-10 692.72 692.72 692.72 692.72 0.0M
2025-07-09 691.66 691.66 691.66 691.66 0.0M
2025-07-08 686.07 686.07 686.07 686.07 0.0M
2025-07-07 710.81 710.81 710.81 710.81 0.0M
2025-07-04 702.59 702.59 702.59 702.59 0.0M
2025-07-03 701.82 701.82 701.82 701.82 0.0M
2025-07-02 697.83 697.83 697.83 697.83 0.0M
2025-06-30 691.26 691.26 691.26 691.26 0.0M
2025-06-27 680.06 680.06 680.06 680.06 0.0M
2025-06-26 699.90 699.90 699.90 699.90 0.0M
2025-06-25 688.13 688.13 688.13 688.13 0.0M
2025-06-24 688.12 688.12 688.12 688.12 0.0M
2025-06-23 699.76 699.76 699.76 699.76 0.0M
2025-06-20 693.61 693.61 693.61 693.61 0.0M
2025-06-19 696.56 696.56 696.56 696.56 0.0M
2025-06-18 701.48 701.48 701.48 701.48 0.0M
2025-06-17 702.40 702.40 702.40 702.40 0.0M
2025-06-16 702.86 702.86 702.86 702.86 0.0M
2025-06-13 704.73 704.73 704.73 704.73 0.0M
2025-06-12 694.88 694.88 694.88 694.88 0.0M
2025-06-11 688.40 688.40 688.40 688.40 0.0M
2025-06-10 684.48 684.48 684.48 684.48 0.0M
2025-06-09 692.42 692.42 692.42 692.42 0.0M
2025-06-06 688.57 688.57 688.57 688.57 0.0M
2025-06-05 700.68 700.68 700.68 700.68 0.0M
2025-06-04 697.82 697.82 697.82 697.82 0.0M
2025-06-03 693.64 693.64 693.64 693.64 0.0M
2025-06-02 695.59 695.59 695.59 695.59 0.0M
2025-05-30 666.54 666.54 666.54 666.54 0.0M
2025-05-29 668.22 668.22 668.22 668.22 0.0M
2025-05-28 670.87 670.87 670.87 670.87 0.0M
2025-05-27 667.00 667.00 667.00 667.00 0.0M
2025-05-26 668.33 668.33 668.33 668.33 0.0M
2025-05-23 664.99 664.99 664.99 664.99 0.0M
2025-05-22 656.56 656.56 656.56 656.56 0.0M
2025-05-21 661.87 661.87 661.87 661.87 0.0M
2025-05-20 653.16 653.16 653.16 653.16 0.0M
2025-05-16 631.34 631.34 631.34 631.34 0.0M
2025-05-15 633.40 633.40 633.40 633.40 0.0M
2025-05-14 625.05 625.05 625.05 625.05 0.0M
2025-05-13 636.46 636.46 636.46 636.46 0.0M
2025-05-12 635.94 635.94 635.94 635.94 0.0M
2025-05-09 668.66 668.66 668.66 668.66 0.0M
2025-05-08 650.28 650.28 650.28 650.28 0.0M
2025-05-07 658.80 658.80 658.80 658.80 0.0M
2025-05-06 662.39 662.39 662.39 662.39 0.0M
2025-05-05 641.91 641.91 641.91 641.91 0.0M
2025-05-02 632.01 632.01 632.01 632.01 0.0M
2025-05-01 634.50 634.50 634.50 634.50 0.0M
2025-04-30 650.20 650.20 650.20 650.20 0.0M
2025-04-29 647.84 647.84 647.84 647.84 0.0M
2025-04-28 652.75 652.75 652.75 652.75 0.0M
2025-04-25 650.72 650.72 650.72 650.72 0.0M
2025-04-24 655.51 655.51 655.51 655.51 0.0M
2025-04-23 646.79 646.79 646.79 646.79 0.0M
2025-04-22 652.55 652.55 652.55 652.55 0.0M
2025-04-21 659.31 659.31 659.31 659.31 0.0M
2025-04-17 655.50 655.50 655.50 655.50 0.0M
2025-04-16 665.10 665.10 665.10 665.10 0.0M
2025-04-15 656.91 656.91 656.91 656.91 0.0M
2025-04-14 648.55 648.55 648.55 648.55 0.0M
2025-04-11 642.07 642.07 642.07 642.07 0.0M
2025-04-10 612.76 612.76 612.76 612.76 0.0M
2025-04-09 605.06 605.06 605.06 605.06 0.0M
2025-04-08 567.58 567.58 567.58 567.58 0.0M
2025-04-07 573.26 573.26 573.26 573.26 0.0M
2025-04-04 572.17 572.17 572.17 572.17 0.0M
2025-04-03 621.95 621.95 621.95 621.95 0.0M
2025-04-02 639.24 639.24 639.24 639.24 0.0M
2025-04-01 638.55 638.55 638.55 638.55 0.0M
2025-03-31 639.35 639.35 639.35 639.35 0.0M
2025-03-28 635.52 635.52 635.52 635.52 0.0M
2025-03-27 646.21 646.21 646.21 646.21 0.0M
2025-03-26 635.41 635.41 635.41 635.41 0.0M
2025-03-25 645.04 645.04 645.04 645.04 0.0M
2025-03-24 640.88 640.88 640.88 640.88 0.0M
2025-03-21 639.64 639.64 639.64 639.64 0.0M
2025-03-20 646.04 646.04 646.04 646.04 0.0M
2025-03-19 648.48 648.48 648.48 648.48 0.0M
2025-03-18 642.85 642.85 642.85 642.85 0.0M
2025-03-17 640.60 640.60 640.60 640.60 0.0M
2025-03-14 629.51 629.51 629.51 629.51 0.0M
2025-03-13 623.05 623.05 623.05 623.05 0.0M
2025-03-12 608.46 608.46 608.46 608.46 0.0M
2025-03-11 605.04 605.04 605.04 605.04 0.0M
2025-03-10 589.10 589.10 589.10 589.10 0.0M
2025-03-07 604.82 604.82 604.82 604.82 0.0M
2025-03-06 600.99 600.99 600.99 600.99 0.0M
2025-03-05 607.66 607.66 607.66 607.66 0.0M
2025-03-04 587.83 587.83 587.83 587.83 0.0M
2025-03-03 589.43 589.43 589.43 589.43 0.0M
2025-02-28 596.39 596.39 596.39 596.39 0.0M
2025-02-27 592.15 592.15 592.15 592.15 0.0M
2025-02-26 605.02 605.02 605.02 605.02 0.0M
2025-02-25 595.25 595.25 595.25 595.25 0.0M
2025-02-24 596.26 596.26 596.26 596.26 0.0M
2025-02-21 591.98 591.98 591.98 591.98 0.0M
2025-02-20 610.71 610.71 610.71 610.71 0.0M
2025-02-19 603.49 603.49 603.49 603.49 0.0M
2025-02-18 602.88 602.88 602.88 602.88 0.0M
2025-02-14 595.54 595.54 595.54 595.54 0.0M
2025-02-13 611.80 611.80 611.80 611.80 0.0M
2025-02-12 609.87 609.87 609.87 609.87 0.0M
2025-02-11 602.40 602.40 602.40 602.40 0.0M
2025-02-10 613.29 613.29 613.29 613.29 0.0M
2025-02-07 601.19 601.19 601.19 601.19 0.0M
2025-02-06 602.93 602.93 602.93 602.93 0.0M
2025-02-05 604.14 604.14 604.14 604.14 0.0M
2025-02-04 592.64 592.64 592.64 592.64 0.0M
2025-02-03 589.97 589.97 589.97 589.97 0.0M
2025-01-31 585.54 585.54 585.54 585.54 0.0M
2025-01-30 593.46 593.46 593.46 593.46 0.0M
2025-01-29 573.74 573.74 573.74 573.74 0.0M
2025-01-28 568.48 568.48 568.48 568.48 0.0M
2025-01-27 567.74 567.74 567.74 567.74 0.0M
2025-01-24 576.32 576.32 576.32 576.32 0.0M
2025-01-23 571.36 571.36 571.36 571.36 0.0M
2025-01-22 570.34 570.34 570.34 570.34 0.0M
2025-01-21 570.60 570.60 570.60 570.60 0.0M
2025-01-20 570.04 570.04 570.04 570.04 0.0M
2025-01-17 563.44 563.44 563.44 563.44 0.0M
2025-01-16 557.20 557.20 557.20 557.20 0.0M
2025-01-15 560.65 560.65 560.65 560.65 0.0M
2025-01-14 557.89 557.89 557.89 557.89 0.0M
2025-01-13 549.82 549.82 549.82 549.82 0.0M
2025-01-10 558.96 558.96 558.96 558.96 0.0M
2025-01-09 564.86 564.86 564.86 564.86 0.0M
2025-01-08 556.57 556.57 556.57 556.57 0.0M
2025-01-07 547.30 547.30 547.30 547.30 0.0M
2025-01-06 542.64 542.64 542.64 542.64 0.0M
2025-01-03 549.07 549.07 549.07 549.07 0.0M
2025-01-02 548.91 548.91 548.91 548.91 0.0M