SP/TSX Capped REIT TR

TRGSPRTRE
🏛️ canada →
641.28
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
2023-12-29 581.12 581.12 581.12 581.12 0.0M
2023-12-28 580.46 580.46 580.46 580.46 0.0M
2023-12-27 576.95 576.95 576.95 576.95 0.0M
2023-12-22 573.05 573.05 573.05 573.05 0.0M
2023-12-21 566.94 566.94 566.94 566.94 0.0M
2023-12-20 566.04 566.04 566.04 566.04 0.0M
2023-12-19 573.07 573.07 573.07 573.07 0.0M
2023-12-18 569.48 569.48 569.48 569.48 0.0M
2023-12-15 574.07 574.07 574.07 574.07 0.0M
2023-12-14 590.81 590.81 590.81 590.81 0.0M
2023-12-13 585.61 585.61 585.61 585.61 0.0M
2023-12-12 555.38 555.38 555.38 555.38 0.0M
2023-12-11 555.79 555.79 555.79 555.79 0.0M
2023-12-08 561.21 561.21 561.21 561.21 0.0M
2023-12-07 558.32 558.32 558.32 558.32 0.0M
2023-12-06 559.02 559.02 559.02 559.02 0.0M
2023-12-05 554.59 554.59 554.59 554.59 0.0M
2023-12-04 550.96 550.96 550.96 550.96 0.0M
2023-12-01 547.42 547.42 547.42 547.42 0.0M
2023-11-30 533.79 533.79 533.79 533.79 0.0M
2023-11-29 531.24 531.24 531.24 531.24 0.0M
2023-11-28 528.79 528.79 528.79 528.79 0.0M
2023-11-27 530.77 530.77 530.77 530.77 0.0M
2023-11-24 528.24 528.24 528.24 528.24 0.0M
2023-11-23 528.57 528.57 528.57 528.57 0.0M
2023-11-22 528.97 528.97 528.97 528.97 0.0M
2023-11-21 523.64 523.64 523.64 523.64 0.0M
2023-11-20 531.33 531.33 531.33 531.33 0.0M
2023-11-17 529.70 529.70 529.70 529.70 0.0M
2023-11-16 527.71 527.71 527.71 527.71 0.0M
2023-11-15 531.67 531.67 531.67 531.67 0.0M
2023-11-14 531.67 531.67 531.67 531.67 0.0M
2023-11-13 510.60 510.60 510.60 510.60 0.0M
2023-11-10 519.71 519.71 519.71 519.71 0.0M
2023-11-09 518.47 518.47 518.47 518.47 0.0M
2023-11-08 522.02 522.02 522.02 522.02 0.0M
2023-11-07 522.62 522.62 522.62 522.62 0.0M
2023-11-06 532.27 532.27 532.27 532.27 0.0M
2023-11-03 542.08 542.08 542.08 542.08 0.0M
2023-11-02 528.03 528.03 528.03 528.03 0.0M
2023-11-01 506.53 506.53 506.53 506.53 0.0M
2023-10-31 492.62 492.62 492.62 492.62 0.0M
2023-10-30 491.73 491.73 491.73 491.73 0.0M
2023-10-27 487.90 487.90 487.90 487.90 0.0M
2023-10-26 493.82 493.82 493.82 493.82 0.0M
2023-10-25 494.34 494.34 494.34 494.34 0.0M
2023-10-24 503.50 503.50 503.50 503.50 0.0M
2023-10-23 501.57 501.57 501.57 501.57 0.0M
2023-10-20 503.01 503.01 503.01 503.01 0.0M
2023-10-19 513.45 513.45 513.45 513.45 0.0M
2023-10-18 525.32 525.32 525.32 525.32 0.0M
2023-10-17 535.51 535.51 535.51 535.51 0.0M
2023-10-16 534.43 534.43 534.43 534.43 0.0M
2023-10-13 529.05 529.05 529.05 529.05 0.0M
2023-10-12 532.83 532.83 532.83 532.83 0.0M
2023-10-11 541.39 541.39 541.39 541.39 0.0M
2023-10-10 533.41 533.41 533.41 533.41 0.0M
2023-10-06 529.22 529.22 529.22 529.22 0.0M
2023-10-05 525.78 525.78 525.78 525.78 0.0M
2023-10-04 520.64 520.64 520.64 520.64 0.0M
2023-10-03 509.53 509.53 509.53 509.53 0.0M
2023-10-02 521.60 521.60 521.60 521.60 0.0M
2023-09-29 532.16 532.16 532.16 532.16 0.0M
2023-09-28 533.00 533.00 533.00 533.00 0.0M
2023-09-27 525.99 525.99 525.99 525.99 0.0M
2023-09-26 532.28 532.28 532.28 532.28 0.0M
2023-09-25 545.01 545.01 545.01 545.01 0.0M
2023-09-22 555.25 555.25 555.25 555.25 0.0M
2023-09-21 560.23 560.23 560.23 560.23 0.0M
2023-09-20 570.41 570.41 570.41 570.41 0.0M
2023-09-19 569.01 569.01 569.01 569.01 0.0M
2023-09-18 578.27 578.27 578.27 578.27 0.0M
2023-09-15 580.82 580.82 580.82 580.82 0.0M
2023-09-14 581.54 581.54 581.54 581.54 0.0M
2023-09-13 565.20 565.20 565.20 565.20 0.0M
2023-09-12 561.08 561.08 561.08 561.08 0.0M
2023-09-11 565.11 565.11 565.11 565.11 0.0M
2023-09-08 565.41 565.41 565.41 565.41 0.0M
2023-09-07 573.29 573.29 573.29 573.29 0.0M
2023-09-06 573.53 573.53 573.53 573.53 0.0M
2023-09-05 570.43 570.43 570.43 570.43 0.0M
2023-09-01 571.43 571.43 571.43 571.43 0.0M
2023-08-31 565.05 565.05 565.05 565.05 0.0M
2023-08-30 573.86 573.86 573.86 573.86 0.0M
2023-08-29 572.14 572.14 572.14 572.14 0.0M
2023-08-28 565.33 565.33 565.33 565.33 0.0M
2023-08-25 559.27 559.27 559.27 559.27 0.0M
2023-08-24 555.75 555.75 555.75 555.75 0.0M
2023-08-23 560.53 560.53 560.53 560.53 0.0M
2023-08-22 551.86 551.86 551.86 551.86 0.0M
2023-08-21 552.07 552.07 552.07 552.07 0.0M
2023-08-18 560.90 560.90 560.90 560.90 0.0M
2023-08-17 559.45 559.45 559.45 559.45 0.0M
2023-08-16 561.20 561.20 561.20 561.20 0.0M
2023-08-15 562.49 562.49 562.49 562.49 0.0M
2023-08-14 569.09 569.09 569.09 569.09 0.0M
2023-08-11 573.49 573.49 573.49 573.49 0.0M
2023-08-10 574.51 574.51 574.51 574.51 0.0M
2023-08-09 575.44 575.44 575.44 575.44 0.0M
2023-08-08 574.60 574.60 574.60 574.60 0.0M
2023-08-04 576.12 576.12 576.12 576.12 0.0M
2023-08-03 572.87 572.87 572.87 572.87 0.0M
2023-08-02 574.78 574.78 574.78 574.78 0.0M
2023-08-01 580.10 580.10 580.10 580.10 0.0M
2023-07-31 582.65 582.65 582.65 582.65 0.0M
2023-07-28 580.51 580.51 580.51 580.51 0.0M
2023-07-27 581.38 581.38 581.38 581.38 0.0M
2023-07-26 593.24 593.24 593.24 593.24 0.0M
2023-07-25 591.54 591.54 591.54 591.54 0.0M
2023-07-24 588.87 588.87 588.87 588.87 0.0M
2023-07-21 583.95 583.95 583.95 583.95 0.0M
2023-07-20 582.21 582.21 582.21 582.21 0.0M
2023-07-19 584.11 584.11 584.11 584.11 0.0M
2023-07-18 576.24 576.24 576.24 576.24 0.0M
2023-07-17 577.70 577.70 577.70 577.70 0.0M
2023-07-14 578.60 578.60 578.60 578.60 0.0M
2023-07-13 576.57 576.57 576.57 576.57 0.0M
2023-07-12 575.98 575.98 575.98 575.98 0.0M
2023-07-11 566.78 566.78 566.78 566.78 0.0M
2023-07-10 565.44 565.44 565.44 565.44 0.0M
2023-07-07 564.24 564.24 564.24 564.24 0.0M
2023-07-06 567.08 567.08 567.08 567.08 0.0M
2023-07-05 574.12 574.12 574.12 574.12 0.0M
2023-07-04 573.72 573.72 573.72 573.72 0.0M
2023-06-30 570.27 570.27 570.27 570.27 0.0M
2023-06-29 560.73 560.73 560.73 560.73 0.0M
2023-06-28 556.80 556.80 556.80 556.80 0.0M
2023-06-27 552.78 552.78 552.78 552.78 0.0M
2023-06-26 544.02 544.02 544.02 544.02 0.0M
2023-06-23 538.59 538.59 538.59 538.59 0.0M
2023-06-22 542.69 542.69 542.69 542.69 0.0M
2023-06-21 553.07 553.07 553.07 553.07 0.0M
2023-06-20 561.16 561.16 561.16 561.16 0.0M
2023-06-19 564.43 564.43 564.43 564.43 0.0M
2023-06-16 567.88 567.88 567.88 567.88 0.0M
2023-06-15 572.93 572.93 572.93 572.93 0.0M
2023-06-14 575.25 575.25 575.25 575.25 0.0M
2023-06-13 574.77 574.77 574.77 574.77 0.0M
2023-06-12 575.77 575.77 575.77 575.77 0.0M
2023-06-09 578.26 578.26 578.26 578.26 0.0M
2023-06-08 582.98 582.98 582.98 582.98 0.0M
2023-06-07 585.08 585.08 585.08 585.08 0.0M
2023-06-06 584.85 584.85 584.85 584.85 0.0M
2023-06-05 580.40 580.40 580.40 580.40 0.0M
2023-06-02 584.70 584.70 584.70 584.70 0.0M
2023-06-01 572.27 572.27 572.27 572.27 0.0M
2023-05-31 571.75 571.75 571.75 571.75 0.0M
2023-05-30 570.87 570.87 570.87 570.87 0.0M
2023-05-29 574.17 574.17 574.17 574.17 0.0M
2023-05-26 570.94 570.94 570.94 570.94 0.0M
2023-05-25 568.82 568.82 568.82 568.82 0.0M
2023-05-24 571.68 571.68 571.68 571.68 0.0M
2023-05-23 576.64 576.64 576.64 576.64 0.0M
2023-05-19 576.62 576.62 576.62 576.62 0.0M
2023-05-18 576.90 576.90 576.90 576.90 0.0M
2023-05-17 580.54 580.54 580.54 580.54 0.0M
2023-05-16 576.76 576.76 576.76 576.76 0.0M
2023-05-15 591.38 591.38 591.38 591.38 0.0M
2023-05-12 585.65 585.65 585.65 585.65 0.0M
2023-05-11 584.56 584.56 584.56 584.56 0.0M
2023-05-10 583.24 583.24 583.24 583.24 0.0M
2023-05-09 580.71 580.71 580.71 580.71 0.0M
2023-05-08 584.96 584.96 584.96 584.96 0.0M
2023-05-05 587.27 587.27 587.27 587.27 0.0M
2023-05-04 581.78 581.78 581.78 581.78 0.0M
2023-05-03 584.72 584.72 584.72 584.72 0.0M
2023-05-02 584.16 584.16 584.16 584.16 0.0M
2023-05-01 593.14 593.14 593.14 593.14 0.0M
2023-04-28 595.14 595.14 595.14 595.14 0.0M
2023-04-27 593.69 593.69 593.69 593.69 0.0M
2023-04-26 589.39 589.39 589.39 589.39 0.0M
2023-04-25 595.06 595.06 595.06 595.06 0.0M
2023-04-24 597.82 597.82 597.82 597.82 0.0M
2023-04-21 598.72 598.72 598.72 598.72 0.0M
2023-04-20 595.79 595.79 595.79 595.79 0.0M
2023-04-19 594.62 594.62 594.62 594.62 0.0M
2023-04-18 596.20 596.20 596.20 596.20 0.0M
2023-04-17 598.43 598.43 598.43 598.43 0.0M
2023-04-14 592.05 592.05 592.05 592.05 0.0M
2023-04-13 593.75 593.75 593.75 593.75 0.0M
2023-04-12 593.95 593.95 593.95 593.95 0.0M
2023-04-11 589.30 589.30 589.30 589.30 0.0M
2023-04-10 583.63 583.63 583.63 583.63 0.0M
2023-04-06 583.11 583.11 583.11 583.11 0.0M
2023-04-05 579.40 579.40 579.40 579.40 0.0M
2023-04-04 581.75 581.75 581.75 581.75 0.0M
2023-04-03 587.47 587.47 587.47 587.47 0.0M
2023-03-31 590.86 590.86 590.86 590.86 0.0M
2023-03-30 584.11 584.11 584.11 584.11 0.0M
2023-03-29 577.94 577.94 577.94 577.94 0.0M
2023-03-28 571.74 571.74 571.74 571.74 0.0M
2023-03-27 577.87 577.87 577.87 577.87 0.0M
2023-03-24 571.95 571.95 571.95 571.95 0.0M
2023-03-23 567.73 567.73 567.73 567.73 0.0M
2023-03-22 570.39 570.39 570.39 570.39 0.0M
2023-03-21 578.96 578.96 578.96 578.96 0.0M
2023-03-20 582.44 582.44 582.44 582.44 0.0M
2023-03-17 581.09 581.09 581.09 581.09 0.0M
2023-03-16 589.02 589.02 589.02 589.02 0.0M
2023-03-15 591.06 591.06 591.06 591.06 0.0M
2023-03-14 600.00 600.00 600.00 600.00 0.0M
2023-03-13 595.64 595.64 595.64 595.64 0.0M
2023-03-10 593.62 593.62 593.62 593.62 0.0M
2023-03-09 605.21 605.21 605.21 605.21 0.0M
2023-03-08 610.87 610.87 610.87 610.87 0.0M
2023-03-07 612.71 612.71 612.71 612.71 0.0M
2023-03-06 621.44 621.44 621.44 621.44 0.0M
2023-03-03 620.47 620.47 620.47 620.47 0.0M
2023-03-02 618.06 618.06 618.06 618.06 0.0M
2023-03-01 616.64 616.64 616.64 616.64 0.0M
2023-02-28 622.73 622.73 622.73 622.73 0.0M
2023-02-27 623.77 623.77 623.77 623.77 0.0M
2023-02-24 621.35 621.35 621.35 621.35 0.0M
2023-02-23 622.47 622.47 622.47 622.47 0.0M
2023-02-22 620.91 620.91 620.91 620.91 0.0M
2023-02-21 623.02 623.02 623.02 623.02 0.0M
2023-02-17 630.80 630.80 630.80 630.80 0.0M
2023-02-16 623.67 623.67 623.67 623.67 0.0M
2023-02-15 624.67 624.67 624.67 624.67 0.0M
2023-02-14 620.63 620.63 620.63 620.63 0.0M
2023-02-13 620.35 620.35 620.35 620.35 0.0M
2023-02-10 618.08 618.08 618.08 618.08 0.0M
2023-02-09 620.17 620.17 620.17 620.17 0.0M
2023-02-08 618.19 618.19 618.19 618.19 0.0M
2023-02-07 617.10 617.10 617.10 617.10 0.0M
2023-02-06 622.36 622.36 622.36 622.36 0.0M
2023-02-03 630.24 630.24 630.24 630.24 0.0M
2023-02-02 636.50 636.50 636.50 636.50 0.0M
2023-02-01 632.16 632.16 632.16 632.16 0.0M
2023-01-31 624.47 624.47 624.47 624.47 0.0M
2023-01-30 624.26 624.26 624.26 624.26 0.0M
2023-01-27 623.61 623.61 623.61 623.61 0.0M
2023-01-26 622.03 622.03 622.03 622.03 0.0M
2023-01-25 618.65 618.65 618.65 618.65 0.0M
2023-01-24 619.55 619.55 619.55 619.55 0.0M
2023-01-23 620.50 620.50 620.50 620.50 0.0M
2023-01-20 614.58 614.58 614.58 614.58 0.0M
2023-01-19 609.95 609.95 609.95 609.95 0.0M
2023-01-18 615.14 615.14 615.14 615.14 0.0M
2023-01-17 616.55 616.55 616.55 616.55 0.0M
2023-01-16 611.05 611.05 611.05 611.05 0.0M
2023-01-13 608.29 608.29 608.29 608.29 0.0M
2023-01-12 604.98 604.98 604.98 604.98 0.0M
2023-01-11 598.44 598.44 598.44 598.44 0.0M
2023-01-10 585.92 585.92 585.92 585.92 0.0M
2023-01-09 581.21 581.21 581.21 581.21 0.0M
2023-01-06 577.14 577.14 577.14 577.14 0.0M
2023-01-05 574.68 574.68 574.68 574.68 0.0M
2023-01-04 580.45 580.45 580.45 580.45 0.0M
2023-01-03 570.79 570.79 570.79 570.79 0.0M