S&P/TSX Capped Utilities TR

TRGSPTTUT
🏛️ canada →
1,044.13
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
2023-12-29 789.84 789.84 789.84 789.84 0.0M
2023-12-28 786.34 786.34 786.34 786.34 0.0M
2023-12-27 785.83 785.83 785.83 785.83 0.0M
2023-12-22 784.61 784.61 784.61 784.61 0.0M
2023-12-21 779.35 779.35 779.35 779.35 0.0M
2023-12-20 771.37 771.37 771.37 771.37 0.0M
2023-12-19 784.34 784.34 784.34 784.34 0.0M
2023-12-18 777.81 777.81 777.81 777.81 0.0M
2023-12-15 783.24 783.24 783.24 783.24 0.0M
2023-12-14 794.00 794.00 794.00 794.00 0.0M
2023-12-13 782.74 782.74 782.74 782.74 0.0M
2023-12-12 756.87 756.87 756.87 756.87 0.0M
2023-12-11 767.75 767.75 767.75 767.75 0.0M
2023-12-08 769.94 769.94 769.94 769.94 0.0M
2023-12-07 772.86 772.86 772.86 772.86 0.0M
2023-12-06 769.24 769.24 769.24 769.24 0.0M
2023-12-05 756.68 756.68 756.68 756.68 0.0M
2023-12-04 762.68 762.68 762.68 762.68 0.0M
2023-12-01 764.69 764.69 764.69 764.69 0.0M
2023-11-30 749.61 749.61 749.61 749.61 0.0M
2023-11-29 744.81 744.81 744.81 744.81 0.0M
2023-11-28 748.32 748.32 748.32 748.32 0.0M
2023-11-27 748.53 748.53 748.53 748.53 0.0M
2023-11-24 755.70 755.70 755.70 755.70 0.0M
2023-11-23 758.62 758.62 758.62 758.62 0.0M
2023-11-22 759.45 759.45 759.45 759.45 0.0M
2023-11-21 756.69 756.69 756.69 756.69 0.0M
2023-11-20 767.10 767.10 767.10 767.10 0.0M
2023-11-17 766.71 766.71 766.71 766.71 0.0M
2023-11-16 767.13 767.13 767.13 767.13 0.0M
2023-11-15 765.49 765.49 765.49 765.49 0.0M
2023-11-14 756.24 756.24 756.24 756.24 0.0M
2023-11-13 734.56 734.56 734.56 734.56 0.0M
2023-11-10 738.58 738.58 738.58 738.58 0.0M
2023-11-09 743.19 743.19 743.19 743.19 0.0M
2023-11-08 739.34 739.34 739.34 739.34 0.0M
2023-11-07 741.14 741.14 741.14 741.14 0.0M
2023-11-06 753.55 753.55 753.55 753.55 0.0M
2023-11-03 754.55 754.55 754.55 754.55 0.0M
2023-11-02 754.67 754.67 754.67 754.67 0.0M
2023-11-01 723.71 723.71 723.71 723.71 0.0M
2023-10-31 697.59 697.59 697.59 697.59 0.0M
2023-10-30 702.33 702.33 702.33 702.33 0.0M
2023-10-27 690.07 690.07 690.07 690.07 0.0M
2023-10-26 702.16 702.16 702.16 702.16 0.0M
2023-10-25 696.18 696.18 696.18 696.18 0.0M
2023-10-24 694.75 694.75 694.75 694.75 0.0M
2023-10-23 693.02 693.02 693.02 693.02 0.0M
2023-10-20 688.35 688.35 688.35 688.35 0.0M
2023-10-19 699.94 699.94 699.94 699.94 0.0M
2023-10-18 707.66 707.66 707.66 707.66 0.0M
2023-10-17 722.32 722.32 722.32 722.32 0.0M
2023-10-16 723.92 723.92 723.92 723.92 0.0M
2023-10-13 723.61 723.61 723.61 723.61 0.0M
2023-10-12 736.87 736.87 736.87 736.87 0.0M
2023-10-11 755.69 755.69 755.69 755.69 0.0M
2023-10-10 742.60 742.60 742.60 742.60 0.0M
2023-10-06 729.42 729.42 729.42 729.42 0.0M
2023-10-05 728.73 728.73 728.73 728.73 0.0M
2023-10-04 714.56 714.56 714.56 714.56 0.0M
2023-10-03 699.94 699.94 699.94 699.94 0.0M
2023-10-02 702.90 702.90 702.90 702.90 0.0M
2023-09-29 730.13 730.13 730.13 730.13 0.0M
2023-09-28 737.15 737.15 737.15 737.15 0.0M
2023-09-27 736.48 736.48 736.48 736.48 0.0M
2023-09-26 759.60 759.60 759.60 759.60 0.0M
2023-09-25 774.49 774.49 774.49 774.49 0.0M
2023-09-22 775.98 775.98 775.98 775.98 0.0M
2023-09-21 770.88 770.88 770.88 770.88 0.0M
2023-09-20 788.46 788.46 788.46 788.46 0.0M
2023-09-19 784.33 784.33 784.33 784.33 0.0M
2023-09-18 800.73 800.73 800.73 800.73 0.0M
2023-09-15 804.94 804.94 804.94 804.94 0.0M
2023-09-14 802.03 802.03 802.03 802.03 0.0M
2023-09-13 789.34 789.34 789.34 789.34 0.0M
2023-09-12 783.19 783.19 783.19 783.19 0.0M
2023-09-11 782.78 782.78 782.78 782.78 0.0M
2023-09-08 778.43 778.43 778.43 778.43 0.0M
2023-09-07 777.53 777.53 777.53 777.53 0.0M
2023-09-06 768.46 768.46 768.46 768.46 0.0M
2023-09-05 784.17 784.17 784.17 784.17 0.0M
2023-09-01 792.76 792.76 792.76 792.76 0.0M
2023-08-31 783.07 783.07 783.07 783.07 0.0M
2023-08-30 790.72 790.72 790.72 790.72 0.0M
2023-08-29 794.49 794.49 794.49 794.49 0.0M
2023-08-28 789.07 789.07 789.07 789.07 0.0M
2023-08-25 786.83 786.83 786.83 786.83 0.0M
2023-08-24 786.30 786.30 786.30 786.30 0.0M
2023-08-23 789.19 789.19 789.19 789.19 0.0M
2023-08-22 780.16 780.16 780.16 780.16 0.0M
2023-08-21 779.85 779.85 779.85 779.85 0.0M
2023-08-18 786.92 786.92 786.92 786.92 0.0M
2023-08-17 778.68 778.68 778.68 778.68 0.0M
2023-08-16 780.27 780.27 780.27 780.27 0.0M
2023-08-15 776.70 776.70 776.70 776.70 0.0M
2023-08-14 787.23 787.23 787.23 787.23 0.0M
2023-08-11 789.65 789.65 789.65 789.65 0.0M
2023-08-10 794.31 794.31 794.31 794.31 0.0M
2023-08-09 791.30 791.30 791.30 791.30 0.0M
2023-08-08 784.63 784.63 784.63 784.63 0.0M
2023-08-04 785.48 785.48 785.48 785.48 0.0M
2023-08-03 775.44 775.44 775.44 775.44 0.0M
2023-08-02 795.94 795.94 795.94 795.94 0.0M
2023-08-01 809.97 809.97 809.97 809.97 0.0M
2023-07-31 819.89 819.89 819.89 819.89 0.0M
2023-07-28 818.95 818.95 818.95 818.95 0.0M
2023-07-27 822.90 822.90 822.90 822.90 0.0M
2023-07-26 831.92 831.92 831.92 831.92 0.0M
2023-07-25 832.74 832.74 832.74 832.74 0.0M
2023-07-24 832.28 832.28 832.28 832.28 0.0M
2023-07-21 833.39 833.39 833.39 833.39 0.0M
2023-07-20 831.33 831.33 831.33 831.33 0.0M
2023-07-19 827.07 827.07 827.07 827.07 0.0M
2023-07-18 819.36 819.36 819.36 819.36 0.0M
2023-07-17 821.86 821.86 821.86 821.86 0.0M
2023-07-14 829.71 829.71 829.71 829.71 0.0M
2023-07-13 825.72 825.72 825.72 825.72 0.0M
2023-07-12 816.20 816.20 816.20 816.20 0.0M
2023-07-11 801.03 801.03 801.03 801.03 0.0M
2023-07-10 802.37 802.37 802.37 802.37 0.0M
2023-07-07 813.60 813.60 813.60 813.60 0.0M
2023-07-06 821.94 821.94 821.94 821.94 0.0M
2023-07-05 830.84 830.84 830.84 830.84 0.0M
2023-07-04 831.69 831.69 831.69 831.69 0.0M
2023-06-30 829.29 829.29 829.29 829.29 0.0M
2023-06-29 818.18 818.18 818.18 818.18 0.0M
2023-06-28 813.59 813.59 813.59 813.59 0.0M
2023-06-27 816.11 816.11 816.11 816.11 0.0M
2023-06-26 813.65 813.65 813.65 813.65 0.0M
2023-06-23 807.44 807.44 807.44 807.44 0.0M
2023-06-22 818.54 818.54 818.54 818.54 0.0M
2023-06-21 823.86 823.86 823.86 823.86 0.0M
2023-06-20 823.85 823.85 823.85 823.85 0.0M
2023-06-19 824.59 824.59 824.59 824.59 0.0M
2023-06-16 822.46 822.46 822.46 822.46 0.0M
2023-06-15 828.79 828.79 828.79 828.79 0.0M
2023-06-14 835.05 835.05 835.05 835.05 0.0M
2023-06-13 841.99 841.99 841.99 841.99 0.0M
2023-06-12 849.84 849.84 849.84 849.84 0.0M
2023-06-09 851.86 851.86 851.86 851.86 0.0M
2023-06-08 853.20 853.20 853.20 853.20 0.0M
2023-06-07 851.21 851.21 851.21 851.21 0.0M
2023-06-06 850.33 850.33 850.33 850.33 0.0M
2023-06-05 855.97 855.97 855.97 855.97 0.0M
2023-06-02 858.85 858.85 858.85 858.85 0.0M
2023-06-01 846.16 846.16 846.16 846.16 0.0M
2023-05-31 848.44 848.44 848.44 848.44 0.0M
2023-05-30 848.25 848.25 848.25 848.25 0.0M
2023-05-29 850.56 850.56 850.56 850.56 0.0M
2023-05-26 849.06 849.06 849.06 849.06 0.0M
2023-05-25 844.06 844.06 844.06 844.06 0.0M
2023-05-24 853.26 853.26 853.26 853.26 0.0M
2023-05-23 857.89 857.89 857.89 857.89 0.0M
2023-05-19 863.54 863.54 863.54 863.54 0.0M
2023-05-18 858.35 858.35 858.35 858.35 0.0M
2023-05-17 861.69 861.69 861.69 861.69 0.0M
2023-05-16 867.30 867.30 867.30 867.30 0.0M
2023-05-15 875.65 875.65 875.65 875.65 0.0M
2023-05-12 872.85 872.85 872.85 872.85 0.0M
2023-05-11 863.47 863.47 863.47 863.47 0.0M
2023-05-10 865.81 865.81 865.81 865.81 0.0M
2023-05-09 874.15 874.15 874.15 874.15 0.0M
2023-05-08 871.48 871.48 871.48 871.48 0.0M
2023-05-05 869.94 869.94 869.94 869.94 0.0M
2023-05-04 866.68 866.68 866.68 866.68 0.0M
2023-05-03 871.11 871.11 871.11 871.11 0.0M
2023-05-02 859.21 859.21 859.21 859.21 0.0M
2023-05-01 862.72 862.72 862.72 862.72 0.0M
2023-04-28 861.83 861.83 861.83 861.83 0.0M
2023-04-27 863.83 863.83 863.83 863.83 0.0M
2023-04-26 862.43 862.43 862.43 862.43 0.0M
2023-04-25 868.97 868.97 868.97 868.97 0.0M
2023-04-24 866.52 866.52 866.52 866.52 0.0M
2023-04-21 864.85 864.85 864.85 864.85 0.0M
2023-04-20 857.91 857.91 857.91 857.91 0.0M
2023-04-19 859.65 859.65 859.65 859.65 0.0M
2023-04-18 857.07 857.07 857.07 857.07 0.0M
2023-04-17 863.39 863.39 863.39 863.39 0.0M
2023-04-14 863.49 863.49 863.49 863.49 0.0M
2023-04-13 870.64 870.64 870.64 870.64 0.0M
2023-04-12 867.63 867.63 867.63 867.63 0.0M
2023-04-11 868.00 868.00 868.00 868.00 0.0M
2023-04-10 859.64 859.64 859.64 859.64 0.0M
2023-04-06 857.81 857.81 857.81 857.81 0.0M
2023-04-05 851.22 851.22 851.22 851.22 0.0M
2023-04-04 839.66 839.66 839.66 839.66 0.0M
2023-04-03 833.87 833.87 833.87 833.87 0.0M
2023-03-31 841.56 841.56 841.56 841.56 0.0M
2023-03-30 840.66 840.66 840.66 840.66 0.0M
2023-03-29 830.35 830.35 830.35 830.35 0.0M
2023-03-28 821.52 821.52 821.52 821.52 0.0M
2023-03-27 820.45 820.45 820.45 820.45 0.0M
2023-03-24 811.90 811.90 811.90 811.90 0.0M
2023-03-23 797.79 797.79 797.79 797.79 0.0M
2023-03-22 806.37 806.37 806.37 806.37 0.0M
2023-03-21 812.10 812.10 812.10 812.10 0.0M
2023-03-20 820.58 820.58 820.58 820.58 0.0M
2023-03-17 825.00 825.00 825.00 825.00 0.0M
2023-03-16 823.52 823.52 823.52 823.52 0.0M
2023-03-15 814.42 814.42 814.42 814.42 0.0M
2023-03-14 812.51 812.51 812.51 812.51 0.0M
2023-03-13 804.39 804.39 804.39 804.39 0.0M
2023-03-10 794.55 794.55 794.55 794.55 0.0M
2023-03-09 807.57 807.57 807.57 807.57 0.0M
2023-03-08 813.81 813.81 813.81 813.81 0.0M
2023-03-07 808.44 808.44 808.44 808.44 0.0M
2023-03-06 809.35 809.35 809.35 809.35 0.0M
2023-03-03 806.16 806.16 806.16 806.16 0.0M
2023-03-02 795.50 795.50 795.50 795.50 0.0M
2023-03-01 792.90 792.90 792.90 792.90 0.0M
2023-02-28 798.57 798.57 798.57 798.57 0.0M
2023-02-27 804.38 804.38 804.38 804.38 0.0M
2023-02-24 807.08 807.08 807.08 807.08 0.0M
2023-02-23 809.31 809.31 809.31 809.31 0.0M
2023-02-22 810.53 810.53 810.53 810.53 0.0M
2023-02-21 811.18 811.18 811.18 811.18 0.0M
2023-02-17 819.79 819.79 819.79 819.79 0.0M
2023-02-16 812.19 812.19 812.19 812.19 0.0M
2023-02-15 813.71 813.71 813.71 813.71 0.0M
2023-02-14 812.97 812.97 812.97 812.97 0.0M
2023-02-13 811.02 811.02 811.02 811.02 0.0M
2023-02-10 806.64 806.64 806.64 806.64 0.0M
2023-02-09 797.18 797.18 797.18 797.18 0.0M
2023-02-08 800.18 800.18 800.18 800.18 0.0M
2023-02-07 804.34 804.34 804.34 804.34 0.0M
2023-02-06 814.63 814.63 814.63 814.63 0.0M
2023-02-03 814.06 814.06 814.06 814.06 0.0M
2023-02-02 817.90 817.90 817.90 817.90 0.0M
2023-02-01 810.66 810.66 810.66 810.66 0.0M
2023-01-31 816.65 816.65 816.65 816.65 0.0M
2023-01-30 817.09 817.09 817.09 817.09 0.0M
2023-01-27 819.40 819.40 819.40 819.40 0.0M
2023-01-26 824.81 824.81 824.81 824.81 0.0M
2023-01-25 828.64 828.64 828.64 828.64 0.0M
2023-01-24 832.74 832.74 832.74 832.74 0.0M
2023-01-23 832.83 832.83 832.83 832.83 0.0M
2023-01-20 827.57 827.57 827.57 827.57 0.0M
2023-01-19 825.98 825.98 825.98 825.98 0.0M
2023-01-18 831.52 831.52 831.52 831.52 0.0M
2023-01-17 834.63 834.63 834.63 834.63 0.0M
2023-01-16 825.09 825.09 825.09 825.09 0.0M
2023-01-13 821.96 821.96 821.96 821.96 0.0M
2023-01-12 819.08 819.08 819.08 819.08 0.0M
2023-01-11 820.87 820.87 820.87 820.87 0.0M
2023-01-10 807.49 807.49 807.49 807.49 0.0M
2023-01-09 810.69 810.69 810.69 810.69 0.0M
2023-01-06 807.41 807.41 807.41 807.41 0.0M
2023-01-05 795.38 795.38 795.38 795.38 0.0M
2023-01-04 804.92 804.92 804.92 804.92 0.0M
2023-01-03 803.38 803.38 803.38 803.38 0.0M