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
2024-12-31 898.44 898.44 898.44 898.44 0.0M
2024-12-30 898.68 898.68 898.68 898.68 0.0M
2024-12-27 901.50 901.50 901.50 901.50 0.0M
2024-12-24 902.44 902.44 902.44 902.44 0.0M
2024-12-23 899.92 899.92 899.92 899.92 0.0M
2024-12-20 893.13 893.13 893.13 893.13 0.0M
2024-12-19 884.27 884.27 884.27 884.27 0.0M
2024-12-18 884.54 884.54 884.54 884.54 0.0M
2024-12-17 901.16 901.16 901.16 901.16 0.0M
2024-12-16 900.29 900.29 900.29 900.29 0.0M
2024-12-13 902.34 902.34 902.34 902.34 0.0M
2024-12-12 903.37 903.37 903.37 903.37 0.0M
2024-12-11 910.43 910.43 910.43 910.43 0.0M
2024-12-10 919.79 919.79 919.79 919.79 0.0M
2024-12-09 924.74 924.74 924.74 924.74 0.0M
2024-12-06 937.38 937.38 937.38 937.38 0.0M
2024-12-05 937.45 937.45 937.45 937.45 0.0M
2024-12-04 930.03 930.03 930.03 930.03 0.0M
2024-12-03 926.78 926.78 926.78 926.78 0.0M
2024-12-02 929.35 929.35 929.35 929.35 0.0M
2024-11-29 927.81 927.81 927.81 927.81 0.0M
2024-11-28 925.48 925.48 925.48 925.48 0.0M
2024-11-27 924.98 924.98 924.98 924.98 0.0M
2024-11-26 916.71 916.71 916.71 916.71 0.0M
2024-11-25 917.47 917.47 917.47 917.47 0.0M
2024-11-22 914.67 914.67 914.67 914.67 0.0M
2024-11-21 914.20 914.20 914.20 914.20 0.0M
2024-11-20 903.78 903.78 903.78 903.78 0.0M
2024-11-19 906.31 906.31 906.31 906.31 0.0M
2024-11-18 901.55 901.55 901.55 901.55 0.0M
2024-11-15 899.14 899.14 899.14 899.14 0.0M
2024-11-14 898.14 898.14 898.14 898.14 0.0M
2024-11-13 891.96 891.96 891.96 891.96 0.0M
2024-11-12 894.21 894.21 894.21 894.21 0.0M
2024-11-11 896.89 896.89 896.89 896.89 0.0M
2024-11-08 895.35 895.35 895.35 895.35 0.0M
2024-11-07 888.53 888.53 888.53 888.53 0.0M
2024-11-06 889.23 889.23 889.23 889.23 0.0M
2024-11-05 900.65 900.65 900.65 900.65 0.0M
2024-11-04 886.03 886.03 886.03 886.03 0.0M
2024-11-01 889.06 889.06 889.06 889.06 0.0M
2024-10-31 896.13 896.13 896.13 896.13 0.0M
2024-10-30 897.37 897.37 897.37 897.37 0.0M
2024-10-29 891.66 891.66 891.66 891.66 0.0M
2024-10-28 907.76 907.76 907.76 907.76 0.0M
2024-10-25 908.73 908.73 908.73 908.73 0.0M
2024-10-24 909.78 909.78 909.78 909.78 0.0M
2024-10-23 915.26 915.26 915.26 915.26 0.0M
2024-10-22 922.31 922.31 922.31 922.31 0.0M
2024-10-21 927.92 927.92 927.92 927.92 0.0M
2024-10-18 929.11 929.11 929.11 929.11 0.0M
2024-10-17 926.03 926.03 926.03 926.03 0.0M
2024-10-16 921.02 921.02 921.02 921.02 0.0M
2024-10-15 901.31 901.31 901.31 901.31 0.0M
2024-10-11 884.91 884.91 884.91 884.91 0.0M
2024-10-10 880.37 880.37 880.37 880.37 0.0M
2024-10-09 882.94 882.94 882.94 882.94 0.0M
2024-10-08 880.69 880.69 880.69 880.69 0.0M
2024-10-07 883.44 883.44 883.44 883.44 0.0M
2024-10-04 898.17 898.17 898.17 898.17 0.0M
2024-10-03 896.88 896.88 896.88 896.88 0.0M
2024-10-02 908.59 908.59 908.59 908.59 0.0M
2024-10-01 912.38 912.38 912.38 912.38 0.0M
2024-09-30 912.56 912.56 912.56 912.56 0.0M
2024-09-27 915.60 915.60 915.60 915.60 0.0M
2024-09-26 911.02 911.02 911.02 911.02 0.0M
2024-09-25 900.12 900.12 900.12 900.12 0.0M
2024-09-24 895.55 895.55 895.55 895.55 0.0M
2024-09-23 896.45 896.45 896.45 896.45 0.0M
2024-09-20 891.51 891.51 891.51 891.51 0.0M
2024-09-19 887.45 887.45 887.45 887.45 0.0M
2024-09-18 893.84 893.84 893.84 893.84 0.0M
2024-09-17 901.46 901.46 901.46 901.46 0.0M
2024-09-16 904.79 904.79 904.79 904.79 0.0M
2024-09-13 899.94 899.94 899.94 899.94 0.0M
2024-09-12 891.51 891.51 891.51 891.51 0.0M
2024-09-11 875.61 875.61 875.61 875.61 0.0M
2024-09-10 867.61 867.61 867.61 867.61 0.0M
2024-09-09 867.71 867.71 867.71 867.71 0.0M
2024-09-06 859.82 859.82 859.82 859.82 0.0M
2024-09-05 865.45 865.45 865.45 865.45 0.0M
2024-09-04 862.53 862.53 862.53 862.53 0.0M
2024-09-03 856.56 856.56 856.56 856.56 0.0M
2024-08-30 859.48 859.48 859.48 859.48 0.0M
2024-08-29 854.95 854.95 854.95 854.95 0.0M
2024-08-28 854.70 854.70 854.70 854.70 0.0M
2024-08-27 857.84 857.84 857.84 857.84 0.0M
2024-08-26 858.76 858.76 858.76 858.76 0.0M
2024-08-23 856.10 856.10 856.10 856.10 0.0M
2024-08-22 849.91 849.91 849.91 849.91 0.0M
2024-08-21 850.57 850.57 850.57 850.57 0.0M
2024-08-20 851.06 851.06 851.06 851.06 0.0M
2024-08-19 852.40 852.40 852.40 852.40 0.0M
2024-08-16 852.08 852.08 852.08 852.08 0.0M
2024-08-15 850.65 850.65 850.65 850.65 0.0M
2024-08-14 845.60 845.60 845.60 845.60 0.0M
2024-08-13 842.45 842.45 842.45 842.45 0.0M
2024-08-12 836.57 836.57 836.57 836.57 0.0M
2024-08-09 840.17 840.17 840.17 840.17 0.0M
2024-08-08 845.97 845.97 845.97 845.97 0.0M
2024-08-07 838.37 838.37 838.37 838.37 0.0M
2024-08-06 842.76 842.76 842.76 842.76 0.0M
2024-08-02 845.94 845.94 845.94 845.94 0.0M
2024-08-01 844.86 844.86 844.86 844.86 0.0M
2024-07-31 844.04 844.04 844.04 844.04 0.0M
2024-07-30 836.96 836.96 836.96 836.96 0.0M
2024-07-29 832.22 832.22 832.22 832.22 0.0M
2024-07-26 833.70 833.70 833.70 833.70 0.0M
2024-07-25 826.41 826.41 826.41 826.41 0.0M
2024-07-24 825.90 825.90 825.90 825.90 0.0M
2024-07-23 820.69 820.69 820.69 820.69 0.0M
2024-07-22 818.97 818.97 818.97 818.97 0.0M
2024-07-19 808.40 808.40 808.40 808.40 0.0M
2024-07-18 810.40 810.40 810.40 810.40 0.0M
2024-07-17 813.45 813.45 813.45 813.45 0.0M
2024-07-16 815.79 815.79 815.79 815.79 0.0M
2024-07-15 810.04 810.04 810.04 810.04 0.0M
2024-07-12 817.77 817.77 817.77 817.77 0.0M
2024-07-11 813.82 813.82 813.82 813.82 0.0M
2024-07-10 800.12 800.12 800.12 800.12 0.0M
2024-07-09 787.17 787.17 787.17 787.17 0.0M
2024-07-08 788.80 788.80 788.80 788.80 0.0M
2024-07-05 787.67 787.67 787.67 787.67 0.0M
2024-07-04 796.77 796.77 796.77 796.77 0.0M
2024-07-03 793.47 793.47 793.47 793.47 0.0M
2024-07-02 781.46 781.46 781.46 781.46 0.0M
2024-06-28 782.80 782.80 782.80 782.80 0.0M
2024-06-27 786.47 786.47 786.47 786.47 0.0M
2024-06-26 780.93 780.93 780.93 780.93 0.0M
2024-06-25 786.77 786.77 786.77 786.77 0.0M
2024-06-24 788.51 788.51 788.51 788.51 0.0M
2024-06-21 770.13 770.13 770.13 770.13 0.0M
2024-06-20 770.72 770.72 770.72 770.72 0.0M
2024-06-19 776.99 776.99 776.99 776.99 0.0M
2024-06-18 778.14 778.14 778.14 778.14 0.0M
2024-06-17 779.90 779.90 779.90 779.90 0.0M
2024-06-14 786.79 786.79 786.79 786.79 0.0M
2024-06-13 793.14 793.14 793.14 793.14 0.0M
2024-06-12 797.55 797.55 797.55 797.55 0.0M
2024-06-11 800.64 800.64 800.64 800.64 0.0M
2024-06-10 808.78 808.78 808.78 808.78 0.0M
2024-06-07 808.81 808.81 808.81 808.81 0.0M
2024-06-06 817.07 817.07 817.07 817.07 0.0M
2024-06-05 816.21 816.21 816.21 816.21 0.0M
2024-06-04 808.42 808.42 808.42 808.42 0.0M
2024-06-03 806.53 806.53 806.53 806.53 0.0M
2024-05-31 802.51 802.51 802.51 802.51 0.0M
2024-05-30 792.89 792.89 792.89 792.89 0.0M
2024-05-29 780.88 780.88 780.88 780.88 0.0M
2024-05-28 799.63 799.63 799.63 799.63 0.0M
2024-05-27 811.65 811.65 811.65 811.65 0.0M
2024-05-24 809.86 809.86 809.86 809.86 0.0M
2024-05-23 805.90 805.90 805.90 805.90 0.0M
2024-05-22 815.67 815.67 815.67 815.67 0.0M
2024-05-21 819.19 819.19 819.19 819.19 0.0M
2024-05-17 818.83 818.83 818.83 818.83 0.0M
2024-05-16 818.12 818.12 818.12 818.12 0.0M
2024-05-15 812.69 812.69 812.69 812.69 0.0M
2024-05-14 802.54 802.54 802.54 802.54 0.0M
2024-05-13 806.63 806.63 806.63 806.63 0.0M
2024-05-10 809.95 809.95 809.95 809.95 0.0M
2024-05-09 807.94 807.94 807.94 807.94 0.0M
2024-05-08 803.11 803.11 803.11 803.11 0.0M
2024-05-07 794.64 794.64 794.64 794.64 0.0M
2024-05-06 795.02 795.02 795.02 795.02 0.0M
2024-05-03 784.09 784.09 784.09 784.09 0.0M
2024-05-02 775.52 775.52 775.52 775.52 0.0M
2024-05-01 766.60 766.60 766.60 766.60 0.0M
2024-04-30 755.22 755.22 755.22 755.22 0.0M
2024-04-29 754.51 754.51 754.51 754.51 0.0M
2024-04-26 749.56 749.56 749.56 749.56 0.0M
2024-04-25 751.21 751.21 751.21 751.21 0.0M
2024-04-24 755.66 755.66 755.66 755.66 0.0M
2024-04-23 754.30 754.30 754.30 754.30 0.0M
2024-04-22 751.68 751.68 751.68 751.68 0.0M
2024-04-19 746.11 746.11 746.11 746.11 0.0M
2024-04-18 738.60 738.60 738.60 738.60 0.0M
2024-04-17 730.24 730.24 730.24 730.24 0.0M
2024-04-16 725.54 725.54 725.54 725.54 0.0M
2024-04-15 733.99 733.99 733.99 733.99 0.0M
2024-04-12 739.64 739.64 739.64 739.64 0.0M
2024-04-11 749.78 749.78 749.78 749.78 0.0M
2024-04-10 753.46 753.46 753.46 753.46 0.0M
2024-04-09 767.60 767.60 767.60 767.60 0.0M
2024-04-08 766.94 766.94 766.94 766.94 0.0M
2024-04-05 761.80 761.80 761.80 761.80 0.0M
2024-04-04 761.44 761.44 761.44 761.44 0.0M
2024-04-03 764.34 764.34 764.34 764.34 0.0M
2024-04-02 768.52 768.52 768.52 768.52 0.0M
2024-04-01 774.68 774.68 774.68 774.68 0.0M
2024-03-28 781.17 781.17 781.17 781.17 0.0M
2024-03-27 774.92 774.92 774.92 774.92 0.0M
2024-03-26 766.61 766.61 766.61 766.61 0.0M
2024-03-25 766.65 766.65 766.65 766.65 0.0M
2024-03-22 774.35 774.35 774.35 774.35 0.0M
2024-03-21 775.10 775.10 775.10 775.10 0.0M
2024-03-20 772.04 772.04 772.04 772.04 0.0M
2024-03-19 765.56 765.56 765.56 765.56 0.0M
2024-03-18 766.61 766.61 766.61 766.61 0.0M
2024-03-15 772.63 772.63 772.63 772.63 0.0M
2024-03-14 767.33 767.33 767.33 767.33 0.0M
2024-03-13 773.60 773.60 773.60 773.60 0.0M
2024-03-12 778.93 778.93 778.93 778.93 0.0M
2024-03-11 787.25 787.25 787.25 787.25 0.0M
2024-03-08 788.17 788.17 788.17 788.17 0.0M
2024-03-07 787.39 787.39 787.39 787.39 0.0M
2024-03-06 770.31 770.31 770.31 770.31 0.0M
2024-03-05 765.88 765.88 765.88 765.88 0.0M
2024-03-04 765.90 765.90 765.90 765.90 0.0M
2024-03-01 766.67 766.67 766.67 766.67 0.0M
2024-02-29 761.74 761.74 761.74 761.74 0.0M
2024-02-28 755.00 755.00 755.00 755.00 0.0M
2024-02-27 756.88 756.88 756.88 756.88 0.0M
2024-02-26 756.07 756.07 756.07 756.07 0.0M
2024-02-23 773.44 773.44 773.44 773.44 0.0M
2024-02-22 775.95 775.95 775.95 775.95 0.0M
2024-02-21 778.56 778.56 778.56 778.56 0.0M
2024-02-20 777.54 777.54 777.54 777.54 0.0M
2024-02-16 775.61 775.61 775.61 775.61 0.0M
2024-02-15 775.65 775.65 775.65 775.65 0.0M
2024-02-14 760.69 760.69 760.69 760.69 0.0M
2024-02-13 749.80 749.80 749.80 749.80 0.0M
2024-02-12 767.45 767.45 767.45 767.45 0.0M
2024-02-09 761.35 761.35 761.35 761.35 0.0M
2024-02-08 757.51 757.51 757.51 757.51 0.0M
2024-02-07 767.75 767.75 767.75 767.75 0.0M
2024-02-06 775.17 775.17 775.17 775.17 0.0M
2024-02-05 770.79 770.79 770.79 770.79 0.0M
2024-02-02 782.54 782.54 782.54 782.54 0.0M
2024-02-01 787.37 787.37 787.37 787.37 0.0M
2024-01-31 780.06 780.06 780.06 780.06 0.0M
2024-01-30 787.89 787.89 787.89 787.89 0.0M
2024-01-29 787.17 787.17 787.17 787.17 0.0M
2024-01-26 781.49 781.49 781.49 781.49 0.0M
2024-01-25 785.51 785.51 785.51 785.51 0.0M
2024-01-24 775.37 775.37 775.37 775.37 0.0M
2024-01-23 776.71 776.71 776.71 776.71 0.0M
2024-01-22 778.66 778.66 778.66 778.66 0.0M
2024-01-19 781.02 781.02 781.02 781.02 0.0M
2024-01-18 773.55 773.55 773.55 773.55 0.0M
2024-01-17 777.30 777.30 777.30 777.30 0.0M
2024-01-16 792.50 792.50 792.50 792.50 0.0M
2024-01-15 794.90 794.90 794.90 794.90 0.0M
2024-01-12 786.05 786.05 786.05 786.05 0.0M
2024-01-11 788.45 788.45 788.45 788.45 0.0M
2024-01-10 799.99 799.99 799.99 799.99 0.0M
2024-01-09 798.23 798.23 798.23 798.23 0.0M
2024-01-08 802.24 802.24 802.24 802.24 0.0M
2024-01-05 791.79 791.79 791.79 791.79 0.0M
2024-01-04 788.31 788.31 788.31 788.31 0.0M
2024-01-03 788.17 788.17 788.17 788.17 0.0M
2024-01-02 790.69 790.69 790.69 790.69 0.0M