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
2022-12-30 75,200.12 75,200.12 75,200.12 75,200.12 0.0M
2022-12-29 75,591.24 75,591.24 75,591.24 75,591.24 0.0M
2022-12-28 74,728.01 74,728.01 74,728.01 74,728.01 0.0M
2022-12-23 75,590.43 75,590.43 75,590.43 75,590.43 0.0M
2022-12-22 74,961.64 74,961.64 74,961.64 74,961.64 0.0M
2022-12-21 75,810.68 75,810.68 75,810.68 75,810.68 0.0M
2022-12-20 74,784.77 74,784.77 74,784.77 74,784.77 0.0M
2022-12-19 74,367.70 74,367.70 74,367.70 74,367.70 0.0M
2022-12-16 75,306.17 75,306.17 75,306.17 75,306.17 0.0M
2022-12-15 75,915.59 75,915.59 75,915.59 75,915.59 0.0M
2022-12-14 77,014.45 77,014.45 77,014.45 77,014.45 0.0M
2022-12-13 77,476.52 77,476.52 77,476.52 77,476.52 0.0M
2022-12-12 77,459.63 77,459.63 77,459.63 77,459.63 0.0M
2022-12-09 77,178.60 77,178.60 77,178.60 77,178.60 0.0M
2022-12-08 77,264.17 77,264.17 77,264.17 77,264.17 0.0M
2022-12-07 77,261.85 77,261.85 77,261.85 77,261.85 0.0M
2022-12-06 77,311.91 77,311.91 77,311.91 77,311.91 0.0M
2022-12-05 78,285.30 78,285.30 78,285.30 78,285.30 0.0M
2022-12-02 79,225.12 79,225.12 79,225.12 79,225.12 0.0M
2022-12-01 79,378.99 79,378.99 79,378.99 79,378.99 0.0M
2022-11-30 79,070.81 79,070.81 79,070.81 79,070.81 0.0M
2022-11-29 78,378.33 78,378.33 78,378.33 78,378.33 0.0M
2022-11-28 78,122.13 78,122.13 78,122.13 78,122.13 0.0M
2022-11-25 78,752.55 78,752.55 78,752.55 78,752.55 0.0M
2022-11-24 78,598.54 78,598.54 78,598.54 78,598.54 0.0M
2022-11-23 78,356.17 78,356.17 78,356.17 78,356.17 0.0M
2022-11-22 78,114.72 78,114.72 78,114.72 78,114.72 0.0M
2022-11-21 77,163.19 77,163.19 77,163.19 77,163.19 0.0M
2022-11-18 77,159.84 77,159.84 77,159.84 77,159.84 0.0M
2022-11-17 76,784.48 76,784.48 76,784.48 76,784.48 0.0M
2022-11-16 77,055.10 77,055.10 77,055.10 77,055.10 0.0M
2022-11-15 77,187.53 77,187.53 77,187.53 77,187.53 0.0M
2022-11-14 76,903.29 76,903.29 76,903.29 76,903.29 0.0M
2022-11-11 77,587.23 77,587.23 77,587.23 77,587.23 0.0M
2022-11-10 77,119.84 77,119.84 77,119.84 77,119.84 0.0M
2022-11-09 74,627.09 74,627.09 74,627.09 74,627.09 0.0M
2022-11-08 75,844.75 75,844.75 75,844.75 75,844.75 0.0M
2022-11-07 75,384.65 75,384.65 75,384.65 75,384.65 0.0M
2022-11-04 75,014.02 75,014.02 75,014.02 75,014.02 0.0M
2022-11-03 74,209.53 74,209.53 74,209.53 74,209.53 0.0M
2022-11-02 74,347.57 74,347.57 74,347.57 74,347.57 0.0M
2022-11-01 75,274.47 75,274.47 75,274.47 75,274.47 0.0M
2022-10-31 74,921.23 74,921.23 74,921.23 74,921.23 0.0M
2022-10-28 75,065.13 75,065.13 75,065.13 75,065.13 0.0M
2022-10-27 74,594.92 74,594.92 74,594.92 74,594.92 0.0M
2022-10-26 74,316.04 74,316.04 74,316.04 74,316.04 0.0M
2022-10-25 73,611.62 73,611.62 73,611.62 73,611.62 0.0M
2022-10-24 72,876.25 72,876.25 72,876.25 72,876.25 0.0M
2022-10-21 72,651.74 72,651.74 72,651.74 72,651.74 0.0M
2022-10-20 71,565.88 71,565.88 71,565.88 71,565.88 0.0M
2022-10-19 71,930.51 71,930.51 71,930.51 71,930.51 0.0M
2022-10-18 72,407.09 72,407.09 72,407.09 72,407.09 0.0M
2022-10-17 71,724.69 71,724.69 71,724.69 71,724.69 0.0M
2022-10-14 70,589.59 70,589.59 70,589.59 70,589.59 0.0M
2022-10-13 71,695.84 71,695.84 71,695.84 71,695.84 0.0M
2022-10-12 70,124.73 70,124.73 70,124.73 70,124.73 0.0M
2022-10-11 70,164.77 70,164.77 70,164.77 70,164.77 0.0M
2022-10-07 71,576.23 71,576.23 71,576.23 71,576.23 0.0M
2022-10-06 73,101.03 73,101.03 73,101.03 73,101.03 0.0M
2022-10-05 74,043.57 74,043.57 74,043.57 74,043.57 0.0M
2022-10-04 74,566.70 74,566.70 74,566.70 74,566.70 0.0M
2022-10-03 72,681.25 72,681.25 72,681.25 72,681.25 0.0M
2022-09-30 70,967.39 70,967.39 70,967.39 70,967.39 0.0M
2022-09-29 70,958.21 70,958.21 70,958.21 70,958.21 0.0M
2022-09-28 71,753.97 71,753.97 71,753.97 71,753.97 0.0M
2022-09-27 70,365.38 70,365.38 70,365.38 70,365.38 0.0M
2022-09-26 70,419.05 70,419.05 70,419.05 70,419.05 0.0M
2022-09-23 71,010.53 71,010.53 71,010.53 71,010.53 0.0M
2022-09-22 73,006.69 73,006.69 73,006.69 73,006.69 0.0M
2022-09-21 73,702.13 73,702.13 73,702.13 73,702.13 0.0M
2022-09-20 74,406.63 74,406.63 74,406.63 74,406.63 0.0M
2022-09-19 75,143.31 75,143.31 75,143.31 75,143.31 0.0M
2022-09-16 74,464.50 74,464.50 74,464.50 74,464.50 0.0M
2022-09-15 75,133.97 75,133.97 75,133.97 75,133.97 0.0M
2022-09-14 75,745.99 75,745.99 75,745.99 75,745.99 0.0M
2022-09-13 75,390.80 75,390.80 75,390.80 75,390.80 0.0M
2022-09-12 76,700.30 76,700.30 76,700.30 76,700.30 0.0M
2022-09-09 75,879.51 75,879.51 75,879.51 75,879.51 0.0M
2022-09-08 74,496.70 74,496.70 74,496.70 74,496.70 0.0M
2022-09-07 73,821.21 73,821.21 73,821.21 73,821.21 0.0M
2022-09-06 73,217.34 73,217.34 73,217.34 73,217.34 0.0M
2022-09-02 73,918.16 73,918.16 73,918.16 73,918.16 0.0M
2022-09-01 73,424.84 73,424.84 73,424.84 73,424.84 0.0M
2022-08-31 74,122.63 74,122.63 74,122.63 74,122.63 0.0M
2022-08-30 74,809.75 74,809.75 74,809.75 74,809.75 0.0M
2022-08-29 76,009.23 76,009.23 76,009.23 76,009.23 0.0M
2022-08-26 76,151.69 76,151.69 76,151.69 76,151.69 0.0M
2022-08-25 77,294.55 77,294.55 77,294.55 77,294.55 0.0M
2022-08-24 76,713.86 76,713.86 76,713.86 76,713.86 0.0M
2022-08-23 76,571.27 76,571.27 76,571.27 76,571.27 0.0M
2022-08-22 76,519.24 76,519.24 76,519.24 76,519.24 0.0M
2022-08-19 77,024.85 77,024.85 77,024.85 77,024.85 0.0M
2022-08-18 77,612.88 77,612.88 77,612.88 77,612.88 0.0M
2022-08-17 77,283.27 77,283.27 77,283.27 77,283.27 0.0M
2022-08-16 77,615.33 77,615.33 77,615.33 77,615.33 0.0M
2022-08-15 77,272.95 77,272.95 77,272.95 77,272.95 0.0M
2022-08-12 77,269.85 77,269.85 77,269.85 77,269.85 0.0M
2022-08-11 76,503.21 76,503.21 76,503.21 76,503.21 0.0M
2022-08-10 76,089.92 76,089.92 76,089.92 76,089.92 0.0M
2022-08-09 74,912.80 74,912.80 74,912.80 74,912.80 0.0M
2022-08-08 75,260.48 75,260.48 75,260.48 75,260.48 0.0M
2022-08-05 75,072.85 75,072.85 75,072.85 75,072.85 0.0M
2022-08-04 74,907.96 74,907.96 74,907.96 74,907.96 0.0M
2022-08-03 74,772.58 74,772.58 74,772.58 74,772.58 0.0M
2022-08-02 74,615.84 74,615.84 74,615.84 74,615.84 0.0M
2022-07-29 75,333.21 75,333.21 75,333.21 75,333.21 0.0M
2022-07-28 74,400.77 74,400.77 74,400.77 74,400.77 0.0M
2022-07-27 73,617.01 73,617.01 73,617.01 73,617.01 0.0M
2022-07-26 72,539.30 72,539.30 72,539.30 72,539.30 0.0M
2022-07-25 73,042.81 73,042.81 73,042.81 73,042.81 0.0M
2022-07-22 72,530.62 72,530.62 72,530.62 72,530.62 0.0M
2022-07-21 72,832.95 72,832.95 72,832.95 72,832.95 0.0M
2022-07-20 72,670.88 72,670.88 72,670.88 72,670.88 0.0M
2022-07-19 72,353.74 72,353.74 72,353.74 72,353.74 0.0M
2022-07-18 71,046.76 71,046.76 71,046.76 71,046.76 0.0M
2022-07-15 70,278.05 70,278.05 70,278.05 70,278.05 0.0M
2022-07-14 70,028.16 70,028.16 70,028.16 70,028.16 0.0M
2022-07-13 71,119.01 71,119.01 71,119.01 71,119.01 0.0M
2022-07-12 71,361.41 71,361.41 71,361.41 71,361.41 0.0M
2022-07-11 71,889.24 71,889.24 71,889.24 71,889.24 0.0M
2022-07-08 72,676.49 72,676.49 72,676.49 72,676.49 0.0M
2022-07-07 72,830.53 72,830.53 72,830.53 72,830.53 0.0M
2022-07-06 71,511.58 71,511.58 71,511.58 71,511.58 0.0M
2022-07-05 71,910.57 71,910.57 71,910.57 71,910.57 0.0M
2022-07-04 72,653.96 72,653.96 72,653.96 72,653.96 0.0M
2022-06-30 71,981.65 71,981.65 71,981.65 71,981.65 0.0M
2022-06-29 72,810.36 72,810.36 72,810.36 72,810.36 0.0M
2022-06-28 73,289.70 73,289.70 73,289.70 73,289.70 0.0M
2022-06-27 73,425.33 73,425.33 73,425.33 73,425.33 0.0M
2022-06-24 72,660.84 72,660.84 72,660.84 72,660.84 0.0M
2022-06-23 71,334.84 71,334.84 71,334.84 71,334.84 0.0M
2022-06-22 72,419.97 72,419.97 72,419.97 72,419.97 0.0M
2022-06-21 73,385.05 73,385.05 73,385.05 73,385.05 0.0M
2022-06-20 73,095.83 73,095.83 73,095.83 73,095.83 0.0M
2022-06-17 72,130.12 72,130.12 72,130.12 72,130.12 0.0M
2022-06-16 72,408.21 72,408.21 72,408.21 72,408.21 0.0M
2022-06-15 74,698.98 74,698.98 74,698.98 74,698.98 0.0M
2022-06-14 74,453.22 74,453.22 74,453.22 74,453.22 0.0M
2022-06-13 75,150.70 75,150.70 75,150.70 75,150.70 0.0M
2022-06-10 77,176.77 77,176.77 77,176.77 77,176.77 0.0M
2022-06-09 78,277.13 78,277.13 78,277.13 78,277.13 0.0M
2022-06-08 79,129.77 79,129.77 79,129.77 79,129.77 0.0M
2022-06-07 79,633.28 79,633.28 79,633.28 79,633.28 0.0M
2022-06-06 79,215.47 79,215.47 79,215.47 79,215.47 0.0M
2022-06-03 79,107.56 79,107.56 79,107.56 79,107.56 0.0M
2022-06-02 80,024.84 80,024.84 80,024.84 80,024.84 0.0M
2022-06-01 78,793.66 78,793.66 78,793.66 78,793.66 0.0M
2022-05-31 78,845.48 78,845.48 78,845.48 78,845.48 0.0M
2022-05-30 79,551.02 79,551.02 79,551.02 79,551.02 0.0M
2022-05-27 78,878.05 78,878.05 78,878.05 78,878.05 0.0M
2022-05-26 78,055.36 78,055.36 78,055.36 78,055.36 0.0M
2022-05-25 77,474.17 77,474.17 77,474.17 77,474.17 0.0M
2022-05-24 77,098.68 77,098.68 77,098.68 77,098.68 0.0M
2022-05-20 76,742.25 76,742.25 76,742.25 76,742.25 0.0M
2022-05-19 76,680.88 76,680.88 76,680.88 76,680.88 0.0M
2022-05-18 76,371.20 76,371.20 76,371.20 76,371.20 0.0M
2022-05-17 77,851.42 77,851.42 77,851.42 77,851.42 0.0M
2022-05-16 76,767.75 76,767.75 76,767.75 76,767.75 0.0M
2022-05-13 76,355.98 76,355.98 76,355.98 76,355.98 0.0M
2022-05-12 74,832.82 74,832.82 74,832.82 74,832.82 0.0M
2022-05-11 75,305.88 75,305.88 75,305.88 75,305.88 0.0M
2022-05-10 75,492.55 75,492.55 75,492.55 75,492.55 0.0M
2022-05-09 75,908.63 75,908.63 75,908.63 75,908.63 0.0M
2022-05-06 78,313.44 78,313.44 78,313.44 78,313.44 0.0M
2022-05-05 78,552.11 78,552.11 78,552.11 78,552.11 0.0M
2022-05-04 80,407.29 80,407.29 80,407.29 80,407.29 0.0M
2022-05-03 79,344.44 79,344.44 79,344.44 79,344.44 0.0M
2022-05-02 78,535.79 78,535.79 78,535.79 78,535.79 0.0M
2022-04-29 78,800.53 78,800.53 78,800.53 78,800.53 0.0M
2022-04-28 80,135.19 80,135.19 80,135.19 80,135.19 0.0M
2022-04-27 78,695.47 78,695.47 78,695.47 78,695.47 0.0M
2022-04-26 78,492.80 78,492.80 78,492.80 78,492.80 0.0M
2022-04-25 79,710.48 79,710.48 79,710.48 79,710.48 0.0M
2022-04-22 80,372.41 80,372.41 80,372.41 80,372.41 0.0M
2022-04-21 82,083.33 82,083.33 82,083.33 82,083.33 0.0M
2022-04-20 83,402.57 83,402.57 83,402.57 83,402.57 0.0M
2022-04-19 83,479.45 83,479.45 83,479.45 83,479.45 0.0M
2022-04-18 82,947.10 82,947.10 82,947.10 82,947.10 0.0M
2022-04-14 82,860.90 82,860.90 82,860.90 82,860.90 0.0M
2022-04-13 82,793.81 82,793.81 82,793.81 82,793.81 0.0M
2022-04-12 82,326.34 82,326.34 82,326.34 82,326.34 0.0M
2022-04-11 82,610.97 82,610.97 82,610.97 82,610.97 0.0M
2022-04-08 82,928.91 82,928.91 82,928.91 82,928.91 0.0M
2022-04-07 82,779.31 82,779.31 82,779.31 82,779.31 0.0M
2022-04-06 82,561.40 82,561.40 82,561.40 82,561.40 0.0M
2022-04-05 83,100.34 83,100.34 83,100.34 83,100.34 0.0M
2022-04-04 83,686.82 83,686.82 83,686.82 83,686.82 0.0M
2022-04-01 83,152.97 83,152.97 83,152.97 83,152.97 0.0M
2022-03-31 82,914.68 82,914.68 82,914.68 82,914.68 0.0M
2022-03-30 83,617.63 83,617.63 83,617.63 83,617.63 0.0M
2022-03-29 83,593.44 83,593.44 83,593.44 83,593.44 0.0M
2022-03-28 83,179.45 83,179.45 83,179.45 83,179.45 0.0M
2022-03-25 83,285.81 83,285.81 83,285.81 83,285.81 0.0M
2022-03-24 83,001.39 83,001.39 83,001.39 83,001.39 0.0M
2022-03-23 82,970.09 82,970.09 82,970.09 82,970.09 0.0M
2022-03-22 83,503.28 83,503.28 83,503.28 83,503.28 0.0M
2022-03-21 83,251.11 83,251.11 83,251.11 83,251.11 0.0M
2022-03-18 82,528.57 82,528.57 82,528.57 82,528.57 0.0M
2022-03-17 82,349.34 82,349.34 82,349.34 82,349.34 0.0M
2022-03-16 81,182.14 81,182.14 81,182.14 81,182.14 0.0M
2022-03-15 80,114.89 80,114.89 80,114.89 80,114.89 0.0M
2022-03-14 80,083.50 80,083.50 80,083.50 80,083.50 0.0M
2022-03-11 81,108.46 81,108.46 81,108.46 81,108.46 0.0M
2022-03-10 81,561.47 81,561.47 81,561.47 81,561.47 0.0M
2022-03-09 81,213.57 81,213.57 81,213.57 81,213.57 0.0M
2022-03-08 80,209.83 80,209.83 80,209.83 80,209.83 0.0M
2022-03-07 80,479.66 80,479.66 80,479.66 80,479.66 0.0M
2022-03-04 80,848.41 80,848.41 80,848.41 80,848.41 0.0M
2022-03-03 80,266.69 80,266.69 80,266.69 80,266.69 0.0M
2022-03-02 80,266.09 80,266.09 80,266.09 80,266.09 0.0M
2022-03-01 79,311.60 79,311.60 79,311.60 79,311.60 0.0M
2022-02-28 79,759.63 79,759.63 79,759.63 79,759.63 0.0M
2022-02-25 79,682.43 79,682.43 79,682.43 79,682.43 0.0M
2022-02-24 78,354.75 78,354.75 78,354.75 78,354.75 0.0M
2022-02-23 78,279.14 78,279.14 78,279.14 78,279.14 0.0M
2022-02-22 78,893.29 78,893.29 78,893.29 78,893.29 0.0M
2022-02-18 79,254.06 79,254.06 79,254.06 79,254.06 0.0M
2022-02-17 79,888.34 79,888.34 79,888.34 79,888.34 0.0M
2022-02-16 80,670.25 80,670.25 80,670.25 80,670.25 0.0M
2022-02-15 81,118.84 81,118.84 81,118.84 81,118.84 0.0M
2022-02-14 80,552.82 80,552.82 80,552.82 80,552.82 0.0M
2022-02-11 81,239.92 81,239.92 81,239.92 81,239.92 0.0M
2022-02-10 81,175.19 81,175.19 81,175.19 81,175.19 0.0M
2022-02-09 81,447.50 81,447.50 81,447.50 81,447.50 0.0M
2022-02-08 80,589.98 80,589.98 80,589.98 80,589.98 0.0M
2022-02-07 80,055.86 80,055.86 80,055.86 80,055.86 0.0M
2022-02-04 80,192.90 80,192.90 80,192.90 80,192.90 0.0M
2022-02-03 79,522.45 79,522.45 79,522.45 79,522.45 0.0M
2022-02-02 80,534.10 80,534.10 80,534.10 80,534.10 0.0M
2022-02-01 80,372.46 80,372.46 80,372.46 80,372.46 0.0M
2022-01-31 79,536.98 79,536.98 79,536.98 79,536.98 0.0M
2022-01-28 78,166.61 78,166.61 78,166.61 78,166.61 0.0M
2022-01-27 77,412.02 77,412.02 77,412.02 77,412.02 0.0M
2022-01-26 77,607.16 77,607.16 77,607.16 77,607.16 0.0M
2022-01-25 77,588.29 77,588.29 77,588.29 77,588.29 0.0M
2022-01-24 77,469.98 77,469.98 77,469.98 77,469.98 0.0M
2022-01-21 77,655.63 77,655.63 77,655.63 77,655.63 0.0M
2022-01-20 79,299.55 79,299.55 79,299.55 79,299.55 0.0M
2022-01-19 79,852.64 79,852.64 79,852.64 79,852.64 0.0M
2022-01-18 80,105.91 80,105.91 80,105.91 80,105.91 0.0M
2022-01-17 81,095.73 81,095.73 81,095.73 81,095.73 0.0M
2022-01-14 80,418.23 80,418.23 80,418.23 80,418.23 0.0M
2022-01-13 80,174.89 80,174.89 80,174.89 80,174.89 0.0M
2022-01-12 80,557.10 80,557.10 80,557.10 80,557.10 0.0M
2022-01-11 80,104.54 80,104.54 80,104.54 80,104.54 0.0M
2022-01-10 79,342.11 79,342.11 79,342.11 79,342.11 0.0M
2022-01-07 79,387.78 79,387.78 79,387.78 79,387.78 0.0M
2022-01-06 79,299.64 79,299.64 79,299.64 79,299.64 0.0M
2022-01-05 79,176.80 79,176.80 79,176.80 79,176.80 0.0M
2022-01-04 79,917.64 79,917.64 79,917.64 79,917.64 0.0M