S&P/TSX Comp. NTR

TRGSPTSE
🏛️ canada →
125,470.33
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
2021-12-31 79,865.73 79,865.73 79,865.73 79,865.73 0.0M
2021-12-30 80,104.47 80,104.47 80,104.47 80,104.47 0.0M
2021-12-29 80,216.04 80,216.04 80,216.04 80,216.04 0.0M
2021-12-24 79,783.97 79,783.97 79,783.97 79,783.97 0.0M
2021-12-23 79,724.92 79,724.92 79,724.92 79,724.92 0.0M
2021-12-22 79,157.11 79,157.11 79,157.11 79,157.11 0.0M
2021-12-21 78,611.68 78,611.68 78,611.68 78,611.68 0.0M
2021-12-20 77,157.20 77,157.20 77,157.20 77,157.20 0.0M
2021-12-17 77,906.59 77,906.59 77,906.59 77,906.59 0.0M
2021-12-16 77,908.04 77,908.04 77,908.04 77,908.04 0.0M
2021-12-15 78,017.77 78,017.77 78,017.77 78,017.77 0.0M
2021-12-14 77,564.11 77,564.11 77,564.11 77,564.11 0.0M
2021-12-13 77,905.10 77,905.10 77,905.10 77,905.10 0.0M
2021-12-10 78,438.94 78,438.94 78,438.94 78,438.94 0.0M
2021-12-09 78,569.87 78,569.87 78,569.87 78,569.87 0.0M
2021-12-08 79,105.48 79,105.48 79,105.48 79,105.48 0.0M
2021-12-07 79,413.90 79,413.90 79,413.90 79,413.90 0.0M
2021-12-06 78,277.77 78,277.77 78,277.77 78,277.77 0.0M
2021-12-03 77,421.45 77,421.45 77,421.45 77,421.45 0.0M
2021-12-02 77,904.57 77,904.57 77,904.57 77,904.57 0.0M
2021-12-01 76,764.05 76,764.05 76,764.05 76,764.05 0.0M
2021-11-30 77,493.75 77,493.75 77,493.75 77,493.75 0.0M
2021-11-29 79,305.90 79,305.90 79,305.90 79,305.90 0.0M
2021-11-26 79,192.02 79,192.02 79,192.02 79,192.02 0.0M
2021-11-25 81,018.60 81,018.60 81,018.60 81,018.60 0.0M
2021-11-24 80,774.59 80,774.59 80,774.59 80,774.59 0.0M
2021-11-23 80,417.84 80,417.84 80,417.84 80,417.84 0.0M
2021-11-22 80,277.90 80,277.90 80,277.90 80,277.90 0.0M
2021-11-19 80,780.31 80,780.31 80,780.31 80,780.31 0.0M
2021-11-18 81,085.02 81,085.02 81,085.02 81,085.02 0.0M
2021-11-17 81,135.55 81,135.55 81,135.55 81,135.55 0.0M
2021-11-16 81,373.66 81,373.66 81,373.66 81,373.66 0.0M
2021-11-15 81,239.38 81,239.38 81,239.38 81,239.38 0.0M
2021-11-12 81,559.34 81,559.34 81,559.34 81,559.34 0.0M
2021-11-11 80,814.95 80,814.95 80,814.95 80,814.95 0.0M
2021-11-10 80,365.42 80,365.42 80,365.42 80,365.42 0.0M
2021-11-09 80,861.82 80,861.82 80,861.82 80,861.82 0.0M
2021-11-08 80,719.59 80,719.59 80,719.59 80,719.59 0.0M
2021-11-05 80,340.52 80,340.52 80,340.52 80,340.52 0.0M
2021-11-04 79,914.79 79,914.79 79,914.79 79,914.79 0.0M
2021-11-03 79,626.38 79,626.38 79,626.38 79,626.38 0.0M
2021-11-02 79,268.96 79,268.96 79,268.96 79,268.96 0.0M
2021-11-01 79,557.30 79,557.30 79,557.30 79,557.30 0.0M
2021-10-29 78,771.10 78,771.10 78,771.10 78,771.10 0.0M
2021-10-28 79,349.50 79,349.50 79,349.50 79,349.50 0.0M
2021-10-27 78,432.97 78,432.97 78,432.97 78,432.97 0.0M
2021-10-26 79,250.66 79,250.66 79,250.66 79,250.66 0.0M
2021-10-25 79,667.61 79,667.61 79,667.61 79,667.61 0.0M
2021-10-22 79,370.63 79,370.63 79,370.63 79,370.63 0.0M
2021-10-21 79,352.98 79,352.98 79,352.98 79,352.98 0.0M
2021-10-20 79,259.10 79,259.10 79,259.10 79,259.10 0.0M
2021-10-19 78,880.46 78,880.46 78,880.46 78,880.46 0.0M
2021-10-18 78,500.30 78,500.30 78,500.30 78,500.30 0.0M
2021-10-15 78,286.06 78,286.06 78,286.06 78,286.06 0.0M
2021-10-14 77,881.44 77,881.44 77,881.44 77,881.44 0.0M
2021-10-13 77,125.79 77,125.79 77,125.79 77,125.79 0.0M
2021-10-12 76,447.43 76,447.43 76,447.43 76,447.43 0.0M
2021-10-08 76,369.61 76,369.61 76,369.61 76,369.61 0.0M
2021-10-07 76,369.21 76,369.21 76,369.21 76,369.21 0.0M
2021-10-06 75,491.78 75,491.78 75,491.78 75,491.78 0.0M
2021-10-05 75,460.96 75,460.96 75,460.96 75,460.96 0.0M
2021-10-04 74,970.54 74,970.54 74,970.54 74,970.54 0.0M
2021-10-01 75,310.73 75,310.73 75,310.73 75,310.73 0.0M
2021-09-30 75,008.99 75,008.99 75,008.99 75,008.99 0.0M
2021-09-29 75,337.49 75,337.49 75,337.49 75,337.49 0.0M
2021-09-28 75,396.80 75,396.80 75,396.80 75,396.80 0.0M
2021-09-27 76,410.11 76,410.11 76,410.11 76,410.11 0.0M
2021-09-24 76,166.30 76,166.30 76,166.30 76,166.30 0.0M
2021-09-23 76,380.73 76,380.73 76,380.73 76,380.73 0.0M
2021-09-22 76,148.37 76,148.37 76,148.37 76,148.37 0.0M
2021-09-21 75,560.99 75,560.99 75,560.99 75,560.99 0.0M
2021-09-20 75,223.27 75,223.27 75,223.27 75,223.27 0.0M
2021-09-17 76,470.72 76,470.72 76,470.72 76,470.72 0.0M
2021-09-16 76,887.64 76,887.64 76,887.64 76,887.64 0.0M
2021-09-15 77,214.58 77,214.58 77,214.58 77,214.58 0.0M
2021-09-14 76,686.63 76,686.63 76,686.63 76,686.63 0.0M
2021-09-13 77,077.45 77,077.45 77,077.45 77,077.45 0.0M
2021-09-10 76,953.08 76,953.08 76,953.08 76,953.08 0.0M
2021-09-09 77,222.37 77,222.37 77,222.37 77,222.37 0.0M
2021-09-08 77,347.47 77,347.47 77,347.47 77,347.47 0.0M
2021-09-07 77,582.19 77,582.19 77,582.19 77,582.19 0.0M
2021-09-03 77,622.80 77,622.80 77,622.80 77,622.80 0.0M
2021-09-02 77,523.62 77,523.62 77,523.62 77,523.62 0.0M
2021-09-01 77,116.94 77,116.94 77,116.94 77,116.94 0.0M
2021-08-31 76,715.55 76,715.55 76,715.55 76,715.55 0.0M
2021-08-30 76,755.41 76,755.41 76,755.41 76,755.41 0.0M
2021-08-27 76,914.33 76,914.33 76,914.33 76,914.33 0.0M
2021-08-26 76,390.83 76,390.83 76,390.83 76,390.83 0.0M
2021-08-25 76,698.30 76,698.30 76,698.30 76,698.30 0.0M
2021-08-24 76,549.24 76,549.24 76,549.24 76,549.24 0.0M
2021-08-23 76,272.75 76,272.75 76,272.75 76,272.75 0.0M
2021-08-20 75,757.38 75,757.38 75,757.38 75,757.38 0.0M
2021-08-19 75,295.01 75,295.01 75,295.01 75,295.01 0.0M
2021-08-18 75,609.98 75,609.98 75,609.98 75,609.98 0.0M
2021-08-17 75,828.04 75,828.04 75,828.04 75,828.04 0.0M
2021-08-16 76,272.24 76,272.24 76,272.24 76,272.24 0.0M
2021-08-13 76,386.95 76,386.95 76,386.95 76,386.95 0.0M
2021-08-12 76,395.84 76,395.84 76,395.84 76,395.84 0.0M
2021-08-11 76,474.83 76,474.83 76,474.83 76,474.83 0.0M
2021-08-10 76,258.05 76,258.05 76,258.05 76,258.05 0.0M
2021-08-09 76,041.05 76,041.05 76,041.05 76,041.05 0.0M
2021-08-06 76,182.44 76,182.44 76,182.44 76,182.44 0.0M
2021-08-05 75,810.60 75,810.60 75,810.60 75,810.60 0.0M
2021-08-04 75,640.38 75,640.38 75,640.38 75,640.38 0.0M
2021-08-03 75,773.41 75,773.41 75,773.41 75,773.41 0.0M
2021-07-30 75,482.99 75,482.99 75,482.99 75,482.99 0.0M
2021-07-29 75,550.26 75,550.26 75,550.26 75,550.26 0.0M
2021-07-28 75,238.83 75,238.83 75,238.83 75,238.83 0.0M
2021-07-27 75,026.65 75,026.65 75,026.65 75,026.65 0.0M
2021-07-26 74,995.08 74,995.08 74,995.08 74,995.08 0.0M
2021-07-23 75,082.37 75,082.37 75,082.37 75,082.37 0.0M
2021-07-22 74,704.08 74,704.08 74,704.08 74,704.08 0.0M
2021-07-21 74,747.68 74,747.68 74,747.68 74,747.68 0.0M
2021-07-20 74,123.43 74,123.43 74,123.43 74,123.43 0.0M
2021-07-19 73,319.63 73,319.63 73,319.63 73,319.63 0.0M
2021-07-16 74,282.63 74,282.63 74,282.63 74,282.63 0.0M
2021-07-15 75,019.18 75,019.18 75,019.18 75,019.18 0.0M
2021-07-14 74,883.58 74,883.58 74,883.58 74,883.58 0.0M
2021-07-13 75,340.24 75,340.24 75,340.24 75,340.24 0.0M
2021-07-12 75,200.60 75,200.60 75,200.60 75,200.60 0.0M
2021-07-09 75,293.02 75,293.02 75,293.02 75,293.02 0.0M
2021-07-08 74,561.79 74,561.79 74,561.79 74,561.79 0.0M
2021-07-07 75,376.21 75,376.21 75,376.21 75,376.21 0.0M
2021-07-06 75,409.40 75,409.40 75,409.40 75,409.40 0.0M
2021-07-05 75,340.40 75,340.40 75,340.40 75,340.40 0.0M
2021-07-02 75,106.26 75,106.26 75,106.26 75,106.26 0.0M
2021-06-30 74,881.47 74,881.47 74,881.47 74,881.47 0.0M
2021-06-29 74,901.10 74,901.10 74,901.10 74,901.10 0.0M
2021-06-28 74,740.66 74,740.66 74,740.66 74,740.66 0.0M
2021-06-25 75,056.05 75,056.05 75,056.05 75,056.05 0.0M
2021-06-24 74,976.83 74,976.83 74,976.83 74,976.83 0.0M
2021-06-23 74,781.36 74,781.36 74,781.36 74,781.36 0.0M
2021-06-22 74,915.84 74,915.84 74,915.84 74,915.84 0.0M
2021-06-21 74,746.38 74,746.38 74,746.38 74,746.38 0.0M
2021-06-18 74,161.45 74,161.45 74,161.45 74,161.45 0.0M
2021-06-17 74,696.55 74,696.55 74,696.55 74,696.55 0.0M
2021-06-16 75,003.59 75,003.59 75,003.59 75,003.59 0.0M
2021-06-15 75,004.93 75,004.93 75,004.93 75,004.93 0.0M
2021-06-14 74,729.25 74,729.25 74,729.25 74,729.25 0.0M
2021-06-11 74,627.55 74,627.55 74,627.55 74,627.55 0.0M
2021-06-10 74,298.20 74,298.20 74,298.20 74,298.20 0.0M
2021-06-09 74,123.24 74,123.24 74,123.24 74,123.24 0.0M
2021-06-08 74,341.10 74,341.10 74,341.10 74,341.10 0.0M
2021-06-07 74,213.52 74,213.52 74,213.52 74,213.52 0.0M
2021-06-04 74,190.53 74,190.53 74,190.53 74,190.53 0.0M
2021-06-03 73,865.33 73,865.33 73,865.33 73,865.33 0.0M
2021-06-02 73,964.19 73,964.19 73,964.19 73,964.19 0.0M
2021-06-01 73,978.64 73,978.64 73,978.64 73,978.64 0.0M
2021-05-31 73,068.22 73,068.22 73,068.22 73,068.22 0.0M
2021-05-28 73,513.75 73,513.75 73,513.75 73,513.75 0.0M
2021-05-27 73,214.16 73,214.16 73,214.16 73,214.16 0.0M
2021-05-26 73,091.17 73,091.17 73,091.17 73,091.17 0.0M
2021-05-25 72,417.21 72,417.21 72,417.21 72,417.21 0.0M
2021-05-21 72,271.46 72,271.46 72,271.46 72,271.46 0.0M
2021-05-20 72,324.42 72,324.42 72,324.42 72,324.42 0.0M
2021-05-19 71,850.47 71,850.47 71,850.47 71,850.47 0.0M
2021-05-18 72,179.84 72,179.84 72,179.84 72,179.84 0.0M
2021-05-17 72,059.77 72,059.77 72,059.77 72,059.77 0.0M
2021-05-14 71,646.39 71,646.39 71,646.39 71,646.39 0.0M
2021-05-13 70,785.54 70,785.54 70,785.54 70,785.54 0.0M
2021-05-12 70,636.95 70,636.95 70,636.95 70,636.95 0.0M
2021-05-11 71,251.61 71,251.61 71,251.61 71,251.61 0.0M
2021-05-10 71,574.63 71,574.63 71,574.63 71,574.63 0.0M
2021-05-07 71,984.44 71,984.44 71,984.44 71,984.44 0.0M
2021-05-06 71,312.52 71,312.52 71,312.52 71,312.52 0.0M
2021-05-05 71,385.60 71,385.60 71,385.60 71,385.60 0.0M
2021-05-04 70,930.63 70,930.63 70,930.63 70,930.63 0.0M
2021-05-03 71,023.51 71,023.51 71,023.51 71,023.51 0.0M
2021-04-30 70,636.02 70,636.02 70,636.02 70,636.02 0.0M
2021-04-29 71,159.58 71,159.58 71,159.58 71,159.58 0.0M
2021-04-28 71,524.24 71,524.24 71,524.24 71,524.24 0.0M
2021-04-27 70,852.24 70,852.24 70,852.24 70,852.24 0.0M
2021-04-26 70,835.51 70,835.51 70,835.51 70,835.51 0.0M
2021-04-23 70,583.04 70,583.04 70,583.04 70,583.04 0.0M
2021-04-22 70,321.23 70,321.23 70,321.23 70,321.23 0.0M
2021-04-21 70,730.66 70,730.66 70,730.66 70,730.66 0.0M
2021-04-20 70,310.76 70,310.76 70,310.76 70,310.76 0.0M
2021-04-19 70,914.59 70,914.59 70,914.59 70,914.59 0.0M
2021-04-16 71,457.05 71,457.05 71,457.05 71,457.05 0.0M
2021-04-15 71,348.45 71,348.45 71,348.45 71,348.45 0.0M
2021-04-14 70,792.79 70,792.79 70,792.79 70,792.79 0.0M
2021-04-13 70,909.09 70,909.09 70,909.09 70,909.09 0.0M
2021-04-12 70,900.14 70,900.14 70,900.14 70,900.14 0.0M
2021-04-09 70,998.92 70,998.92 70,998.92 70,998.92 0.0M
2021-04-08 71,001.99 71,001.99 71,001.99 71,001.99 0.0M
2021-04-07 70,596.47 70,596.47 70,596.47 70,596.47 0.0M
2021-04-06 70,504.45 70,504.45 70,504.45 70,504.45 0.0M
2021-04-05 70,218.99 70,218.99 70,218.99 70,218.99 0.0M
2021-04-01 70,056.34 70,056.34 70,056.34 70,056.34 0.0M
2021-03-31 68,987.38 68,987.38 68,987.38 68,987.38 0.0M
2021-03-30 69,004.77 69,004.77 69,004.77 69,004.77 0.0M
2021-03-29 68,992.93 68,992.93 68,992.93 68,992.93 0.0M
2021-03-26 69,115.86 69,115.86 69,115.86 69,115.86 0.0M
2021-03-25 68,718.99 68,718.99 68,718.99 68,718.99 0.0M
2021-03-24 68,626.76 68,626.76 68,626.76 68,626.76 0.0M
2021-03-23 68,776.09 68,776.09 68,776.09 68,776.09 0.0M
2021-03-22 69,311.48 69,311.48 69,311.48 69,311.48 0.0M
2021-03-19 69,448.65 69,448.65 69,448.65 69,448.65 0.0M
2021-03-18 69,381.58 69,381.58 69,381.58 69,381.58 0.0M
2021-03-17 69,907.07 69,907.07 69,907.07 69,907.07 0.0M
2021-03-16 69,503.91 69,503.91 69,503.91 69,503.91 0.0M
2021-03-15 69,797.99 69,797.99 69,797.99 69,797.99 0.0M
2021-03-12 69,415.16 69,415.16 69,415.16 69,415.16 0.0M
2021-03-11 69,361.16 69,361.16 69,361.16 69,361.16 0.0M
2021-03-10 68,790.70 68,790.70 68,790.70 68,790.70 0.0M
2021-03-09 68,443.84 68,443.84 68,443.84 68,443.84 0.0M
2021-03-08 67,907.57 67,907.57 67,907.57 67,907.57 0.0M
2021-03-05 67,624.23 67,624.23 67,624.23 67,624.23 0.0M
2021-03-04 66,683.33 66,683.33 66,683.33 66,683.33 0.0M
2021-03-03 67,392.13 67,392.13 67,392.13 67,392.13 0.0M
2021-03-02 67,754.21 67,754.21 67,754.21 67,754.21 0.0M
2021-03-01 67,299.54 67,299.54 67,299.54 67,299.54 0.0M
2021-02-26 66,418.02 66,418.02 66,418.02 66,418.02 0.0M
2021-02-25 67,000.80 67,000.80 67,000.80 67,000.80 0.0M
2021-02-24 67,933.95 67,933.95 67,933.95 67,933.95 0.0M
2021-02-23 67,361.92 67,361.92 67,361.92 67,361.92 0.0M
2021-02-22 67,680.35 67,680.35 67,680.35 67,680.35 0.0M
2021-02-19 67,545.63 67,545.63 67,545.63 67,545.63 0.0M
2021-02-18 67,140.34 67,140.34 67,140.34 67,140.34 0.0M
2021-02-17 67,509.93 67,509.93 67,509.93 67,509.93 0.0M
2021-02-16 67,943.06 67,943.06 67,943.06 67,943.06 0.0M
2021-02-12 67,823.63 67,823.63 67,823.63 67,823.63 0.0M
2021-02-11 67,570.09 67,570.09 67,570.09 67,570.09 0.0M
2021-02-10 67,761.80 67,761.80 67,761.80 67,761.80 0.0M
2021-02-09 67,579.73 67,579.73 67,579.73 67,579.73 0.0M
2021-02-08 67,292.06 67,292.06 67,292.06 67,292.06 0.0M
2021-02-05 66,578.53 66,578.53 66,578.53 66,578.53 0.0M
2021-02-04 66,233.73 66,233.73 66,233.73 66,233.73 0.0M
2021-02-03 65,770.94 65,770.94 65,770.94 65,770.94 0.0M
2021-02-02 65,617.44 65,617.44 65,617.44 65,617.44 0.0M
2021-02-01 64,949.17 64,949.17 64,949.17 64,949.17 0.0M
2021-01-29 63,640.32 63,640.32 63,640.32 63,640.32 0.0M
2021-01-28 64,797.54 64,797.54 64,797.54 64,797.54 0.0M
2021-01-27 63,934.93 63,934.93 63,934.93 63,934.93 0.0M
2021-01-26 65,237.05 65,237.05 65,237.05 65,237.05 0.0M
2021-01-25 65,701.61 65,701.61 65,701.61 65,701.61 0.0M
2021-01-22 65,441.43 65,441.43 65,441.43 65,441.43 0.0M
2021-01-21 65,695.57 65,695.57 65,695.57 65,695.57 0.0M
2021-01-20 66,053.82 66,053.82 66,053.82 66,053.82 0.0M
2021-01-19 65,834.02 65,834.02 65,834.02 65,834.02 0.0M
2021-01-18 65,788.23 65,788.23 65,788.23 65,788.23 0.0M
2021-01-15 65,656.77 65,656.77 65,656.77 65,656.77 0.0M
2021-01-14 65,836.63 65,836.63 65,836.63 65,836.63 0.0M
2021-01-13 65,749.05 65,749.05 65,749.05 65,749.05 0.0M
2021-01-12 65,936.24 65,936.24 65,936.24 65,936.24 0.0M
2021-01-11 65,748.01 65,748.01 65,748.01 65,748.01 0.0M
2021-01-08 66,142.52 66,142.52 66,142.52 66,142.52 0.0M
2021-01-07 66,089.37 66,089.37 66,089.37 66,089.37 0.0M
2021-01-06 65,320.93 65,320.93 65,320.93 65,320.93 0.0M
2021-01-05 64,787.45 64,787.45 64,787.45 64,787.45 0.0M
2021-01-04 64,220.48 64,220.48 64,220.48 64,220.48 0.0M