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
2023-12-29 84,036.60 84,036.60 84,036.60 84,036.60 0.0M
2023-12-28 83,920.09 83,920.09 83,920.09 83,920.09 0.0M
2023-12-27 84,180.53 84,180.53 84,180.53 84,180.53 0.0M
2023-12-22 83,617.77 83,617.77 83,617.77 83,617.77 0.0M
2023-12-21 83,155.39 83,155.39 83,155.39 83,155.39 0.0M
2023-12-20 82,483.73 82,483.73 82,483.73 82,483.73 0.0M
2023-12-19 83,432.52 83,432.52 83,432.52 83,432.52 0.0M
2023-12-18 82,562.90 82,562.90 82,562.90 82,562.90 0.0M
2023-12-15 82,188.35 82,188.35 82,188.35 82,188.35 0.0M
2023-12-14 83,187.80 83,187.80 83,187.80 83,187.80 0.0M
2023-12-13 82,524.32 82,524.32 82,524.32 82,524.32 0.0M
2023-12-12 80,941.76 80,941.76 80,941.76 80,941.76 0.0M
2023-12-11 81,277.22 81,277.22 81,277.22 81,277.22 0.0M
2023-12-08 81,329.94 81,329.94 81,329.94 81,329.94 0.0M
2023-12-07 81,102.65 81,102.65 81,102.65 81,102.65 0.0M
2023-12-06 81,048.34 81,048.34 81,048.34 81,048.34 0.0M
2023-12-05 81,434.38 81,434.38 81,434.38 81,434.38 0.0M
2023-12-04 81,571.02 81,571.02 81,571.02 81,571.02 0.0M
2023-12-01 81,740.27 81,740.27 81,740.27 81,740.27 0.0M
2023-11-30 80,872.45 80,872.45 80,872.45 80,872.45 0.0M
2023-11-29 80,357.99 80,357.99 80,357.99 80,357.99 0.0M
2023-11-28 79,999.32 79,999.32 79,999.32 79,999.32 0.0M
2023-11-27 79,969.48 79,969.48 79,969.48 79,969.48 0.0M
2023-11-24 80,248.09 80,248.09 80,248.09 80,248.09 0.0M
2023-11-23 80,302.19 80,302.19 80,302.19 80,302.19 0.0M
2023-11-22 80,289.78 80,289.78 80,289.78 80,289.78 0.0M
2023-11-21 80,272.82 80,272.82 80,272.82 80,272.82 0.0M
2023-11-20 80,797.31 80,797.31 80,797.31 80,797.31 0.0M
2023-11-17 80,514.40 80,514.40 80,514.40 80,514.40 0.0M
2023-11-16 80,023.14 80,023.14 80,023.14 80,023.14 0.0M
2023-11-15 80,026.09 80,026.09 80,026.09 80,026.09 0.0M
2023-11-14 79,886.73 79,886.73 79,886.73 79,886.73 0.0M
2023-11-13 78,578.83 78,578.83 78,578.83 78,578.83 0.0M
2023-11-10 78,360.84 78,360.84 78,360.84 78,360.84 0.0M
2023-11-09 78,093.46 78,093.46 78,093.46 78,093.46 0.0M
2023-11-08 77,864.67 77,864.67 77,864.67 77,864.67 0.0M
2023-11-07 78,045.58 78,045.58 78,045.58 78,045.58 0.0M
2023-11-06 78,713.91 78,713.91 78,713.91 78,713.91 0.0M
2023-11-03 79,036.51 79,036.51 79,036.51 79,036.51 0.0M
2023-11-02 78,245.09 78,245.09 78,245.09 78,245.09 0.0M
2023-11-01 76,062.87 76,062.87 76,062.87 76,062.87 0.0M
2023-10-31 75,241.96 75,241.96 75,241.96 75,241.96 0.0M
2023-10-30 75,169.91 75,169.91 75,169.91 75,169.91 0.0M
2023-10-27 74,682.23 74,682.23 74,682.23 74,682.23 0.0M
2023-10-26 75,202.54 75,202.54 75,202.54 75,202.54 0.0M
2023-10-25 75,489.63 75,489.63 75,489.63 75,489.63 0.0M
2023-10-24 75,591.02 75,591.02 75,591.02 75,591.02 0.0M
2023-10-23 75,830.91 75,830.91 75,830.91 75,830.91 0.0M
2023-10-20 76,096.30 76,096.30 76,096.30 76,096.30 0.0M
2023-10-19 77,024.52 77,024.52 77,024.52 77,024.52 0.0M
2023-10-18 77,430.13 77,430.13 77,430.13 77,430.13 0.0M
2023-10-17 78,393.67 78,393.67 78,393.67 78,393.67 0.0M
2023-10-16 78,107.05 78,107.05 78,107.05 78,107.05 0.0M
2023-10-13 77,478.17 77,478.17 77,478.17 77,478.17 0.0M
2023-10-12 77,626.63 77,626.63 77,626.63 77,626.63 0.0M
2023-10-11 78,277.08 78,277.08 78,277.08 78,277.08 0.0M
2023-10-10 77,629.63 77,629.63 77,629.63 77,629.63 0.0M
2023-10-06 76,614.03 76,614.03 76,614.03 76,614.03 0.0M
2023-10-05 76,182.88 76,182.88 76,182.88 76,182.88 0.0M
2023-10-04 75,723.59 75,723.59 75,723.59 75,723.59 0.0M
2023-10-03 75,668.33 75,668.33 75,668.33 75,668.33 0.0M
2023-10-02 76,289.98 76,289.98 76,289.98 76,289.98 0.0M
2023-09-29 77,738.38 77,738.38 77,738.38 77,738.38 0.0M
2023-09-28 77,899.35 77,899.35 77,899.35 77,899.35 0.0M
2023-09-27 77,201.85 77,201.85 77,201.85 77,201.85 0.0M
2023-09-26 77,654.03 77,654.03 77,654.03 77,654.03 0.0M
2023-09-25 78,624.06 78,624.06 78,624.06 78,624.06 0.0M
2023-09-22 78,542.11 78,542.11 78,542.11 78,542.11 0.0M
2023-09-21 78,578.80 78,578.80 78,578.80 78,578.80 0.0M
2023-09-20 80,257.19 80,257.19 80,257.19 80,257.19 0.0M
2023-09-19 80,271.91 80,271.91 80,271.91 80,271.91 0.0M
2023-09-18 81,352.12 81,352.12 81,352.12 81,352.12 0.0M
2023-09-15 81,866.22 81,866.22 81,866.22 81,866.22 0.0M
2023-09-14 81,649.87 81,649.87 81,649.87 81,649.87 0.0M
2023-09-13 80,408.04 80,408.04 80,408.04 80,408.04 0.0M
2023-09-12 80,182.84 80,182.84 80,182.84 80,182.84 0.0M
2023-09-11 80,020.37 80,020.37 80,020.37 80,020.37 0.0M
2023-09-08 79,591.73 79,591.73 79,591.73 79,591.73 0.0M
2023-09-07 79,819.09 79,819.09 79,819.09 79,819.09 0.0M
2023-09-06 80,160.55 80,160.55 80,160.55 80,160.55 0.0M
2023-09-05 80,899.89 80,899.89 80,899.89 80,899.89 0.0M
2023-09-01 81,421.40 81,421.40 81,421.40 81,421.40 0.0M
2023-08-31 80,418.41 80,418.41 80,418.41 80,418.41 0.0M
2023-08-30 80,534.16 80,534.16 80,534.16 80,534.16 0.0M
2023-08-29 80,337.91 80,337.91 80,337.91 80,337.91 0.0M
2023-08-28 79,273.64 79,273.64 79,273.64 79,273.64 0.0M
2023-08-25 78,523.21 78,523.21 78,523.21 78,523.21 0.0M
2023-08-24 78,284.78 78,284.78 78,284.78 78,284.78 0.0M
2023-08-23 78,689.86 78,689.86 78,689.86 78,689.86 0.0M
2023-08-22 77,939.02 77,939.02 77,939.02 77,939.02 0.0M
2023-08-21 78,290.98 78,290.98 78,290.98 78,290.98 0.0M
2023-08-18 78,423.38 78,423.38 78,423.38 78,423.38 0.0M
2023-08-17 78,389.61 78,389.61 78,389.61 78,389.61 0.0M
2023-08-16 78,728.22 78,728.22 78,728.22 78,728.22 0.0M
2023-08-15 78,727.95 78,727.95 78,727.95 78,727.95 0.0M
2023-08-14 80,271.30 80,271.30 80,271.30 80,271.30 0.0M
2023-08-11 80,683.33 80,683.33 80,683.33 80,683.33 0.0M
2023-08-10 80,418.24 80,418.24 80,418.24 80,418.24 0.0M
2023-08-09 80,149.59 80,149.59 80,149.59 80,149.59 0.0M
2023-08-08 79,875.70 79,875.70 79,875.70 79,875.70 0.0M
2023-08-04 79,994.52 79,994.52 79,994.52 79,994.52 0.0M
2023-08-03 79,538.21 79,538.21 79,538.21 79,538.21 0.0M
2023-08-02 79,923.53 79,923.53 79,923.53 79,923.53 0.0M
2023-08-01 81,166.08 81,166.08 81,166.08 81,166.08 0.0M
2023-07-31 81,536.38 81,536.38 81,536.38 81,536.38 0.0M
2023-07-28 81,107.22 81,107.22 81,107.22 81,107.22 0.0M
2023-07-27 80,566.24 80,566.24 80,566.24 80,566.24 0.0M
2023-07-26 81,233.24 81,233.24 81,233.24 81,233.24 0.0M
2023-07-25 81,192.91 81,192.91 81,192.91 81,192.91 0.0M
2023-07-24 81,261.84 81,261.84 81,261.84 81,261.84 0.0M
2023-07-21 81,125.20 81,125.20 81,125.20 81,125.20 0.0M
2023-07-20 80,688.38 80,688.38 80,688.38 80,688.38 0.0M
2023-07-19 80,902.76 80,902.76 80,902.76 80,902.76 0.0M
2023-07-18 80,450.07 80,450.07 80,450.07 80,450.07 0.0M
2023-07-17 79,858.73 79,858.73 79,858.73 79,858.73 0.0M
2023-07-14 79,997.89 79,997.89 79,997.89 79,997.89 0.0M
2023-07-13 80,058.99 80,058.99 80,058.99 80,058.99 0.0M
2023-07-12 79,241.23 79,241.23 79,241.23 79,241.23 0.0M
2023-07-11 78,482.39 78,482.39 78,482.39 78,482.39 0.0M
2023-07-10 78,260.84 78,260.84 78,260.84 78,260.84 0.0M
2023-07-07 78,294.74 78,294.74 78,294.74 78,294.74 0.0M
2023-07-06 78,165.77 78,165.77 78,165.77 78,165.77 0.0M
2023-07-05 79,319.09 79,319.09 79,319.09 79,319.09 0.0M
2023-07-04 79,717.52 79,717.52 79,717.52 79,717.52 0.0M
2023-06-30 79,486.32 79,486.32 79,486.32 79,486.32 0.0M
2023-06-29 78,530.91 78,530.91 78,530.91 78,530.91 0.0M
2023-06-28 78,075.88 78,075.88 78,075.88 78,075.88 0.0M
2023-06-27 77,738.05 77,738.05 77,738.05 77,738.05 0.0M
2023-06-26 77,142.10 77,142.10 77,142.10 77,142.10 0.0M
2023-06-23 76,476.16 76,476.16 76,476.16 76,476.16 0.0M
2023-06-22 77,107.23 77,107.23 77,107.23 77,107.23 0.0M
2023-06-21 77,599.70 77,599.70 77,599.70 77,599.70 0.0M
2023-06-20 77,781.57 77,781.57 77,781.57 77,781.57 0.0M
2023-06-19 78,489.96 78,489.96 78,489.96 78,489.96 0.0M
2023-06-16 78,649.96 78,649.96 78,649.96 78,649.96 0.0M
2023-06-15 78,854.63 78,854.63 78,854.63 78,854.63 0.0M
2023-06-14 78,773.65 78,773.65 78,773.65 78,773.65 0.0M
2023-06-13 78,613.06 78,613.06 78,613.06 78,613.06 0.0M
2023-06-12 78,341.36 78,341.36 78,341.36 78,341.36 0.0M
2023-06-09 78,225.98 78,225.98 78,225.98 78,225.98 0.0M
2023-06-08 78,425.13 78,425.13 78,425.13 78,425.13 0.0M
2023-06-07 78,553.19 78,553.19 78,553.19 78,553.19 0.0M
2023-06-06 78,834.56 78,834.56 78,834.56 78,834.56 0.0M
2023-06-05 78,344.66 78,344.66 78,344.66 78,344.66 0.0M
2023-06-02 78,710.27 78,710.27 78,710.27 78,710.27 0.0M
2023-06-01 77,306.04 77,306.04 77,306.04 77,306.04 0.0M
2023-05-31 76,906.15 76,906.15 76,906.15 76,906.15 0.0M
2023-05-30 77,553.92 77,553.92 77,553.92 77,553.92 0.0M
2023-05-29 78,400.34 78,400.34 78,400.34 78,400.34 0.0M
2023-05-26 78,210.82 78,210.82 78,210.82 78,210.82 0.0M
2023-05-25 77,636.29 77,636.29 77,636.29 77,636.29 0.0M
2023-05-24 78,235.65 78,235.65 78,235.65 78,235.65 0.0M
2023-05-23 79,091.72 79,091.72 79,091.72 79,091.72 0.0M
2023-05-19 79,876.59 79,876.59 79,876.59 79,876.59 0.0M
2023-05-18 79,664.69 79,664.69 79,664.69 79,664.69 0.0M
2023-05-17 79,653.77 79,653.77 79,653.77 79,653.77 0.0M
2023-05-16 79,437.16 79,437.16 79,437.16 79,437.16 0.0M
2023-05-15 80,598.41 80,598.41 80,598.41 80,598.41 0.0M
2023-05-12 80,126.18 80,126.18 80,126.18 80,126.18 0.0M
2023-05-11 80,068.12 80,068.12 80,068.12 80,068.12 0.0M
2023-05-10 80,388.48 80,388.48 80,388.48 80,388.48 0.0M
2023-05-09 80,714.34 80,714.34 80,714.34 80,714.34 0.0M
2023-05-08 80,707.74 80,707.74 80,707.74 80,707.74 0.0M
2023-05-05 80,538.65 80,538.65 80,538.65 80,538.65 0.0M
2023-05-04 79,347.42 79,347.42 79,347.42 79,347.42 0.0M
2023-05-03 79,804.13 79,804.13 79,804.13 79,804.13 0.0M
2023-05-02 80,009.95 80,009.95 80,009.95 80,009.95 0.0M
2023-05-01 80,823.52 80,823.52 80,823.52 80,823.52 0.0M
2023-04-28 80,907.59 80,907.59 80,907.59 80,907.59 0.0M
2023-04-27 80,455.97 80,455.97 80,455.97 80,455.97 0.0M
2023-04-26 79,805.77 79,805.77 79,805.77 79,805.77 0.0M
2023-04-25 80,091.99 80,091.99 80,091.99 80,091.99 0.0M
2023-04-24 81,020.15 81,020.15 81,020.15 81,020.15 0.0M
2023-04-21 81,034.63 81,034.63 81,034.63 81,034.63 0.0M
2023-04-20 80,790.05 80,790.05 80,790.05 80,790.05 0.0M
2023-04-19 80,986.38 80,986.38 80,986.38 80,986.38 0.0M
2023-04-18 81,001.27 81,001.27 81,001.27 81,001.27 0.0M
2023-04-17 80,834.01 80,834.01 80,834.01 80,834.01 0.0M
2023-04-14 80,590.84 80,590.84 80,590.84 80,590.84 0.0M
2023-04-13 80,527.89 80,527.89 80,527.89 80,527.89 0.0M
2023-04-12 80,093.43 80,093.43 80,093.43 80,093.43 0.0M
2023-04-11 79,966.30 79,966.30 79,966.30 79,966.30 0.0M
2023-04-10 79,394.47 79,394.47 79,394.47 79,394.47 0.0M
2023-04-06 79,084.63 79,084.63 79,084.63 79,084.63 0.0M
2023-04-05 78,939.20 78,939.20 78,939.20 78,939.20 0.0M
2023-04-04 79,345.80 79,345.80 79,345.80 79,345.80 0.0M
2023-04-03 79,355.64 79,355.64 79,355.64 79,355.64 0.0M
2023-03-31 78,624.70 78,624.70 78,624.70 78,624.70 0.0M
2023-03-30 78,002.07 78,002.07 78,002.07 78,002.07 0.0M
2023-03-29 77,517.51 77,517.51 77,517.51 77,517.51 0.0M
2023-03-28 76,813.25 76,813.25 76,813.25 76,813.25 0.0M
2023-03-27 76,685.13 76,685.13 76,685.13 76,685.13 0.0M
2023-03-24 76,182.85 76,182.85 76,182.85 76,182.85 0.0M
2023-03-23 76,011.70 76,011.70 76,011.70 76,011.70 0.0M
2023-03-22 76,291.73 76,291.73 76,291.73 76,291.73 0.0M
2023-03-21 76,765.84 76,765.84 76,765.84 76,765.84 0.0M
2023-03-20 76,227.90 76,227.90 76,227.90 76,227.90 0.0M
2023-03-17 75,713.55 75,713.55 75,713.55 75,713.55 0.0M
2023-03-16 76,304.23 76,304.23 76,304.23 76,304.23 0.0M
2023-03-15 75,649.80 75,649.80 75,649.80 75,649.80 0.0M
2023-03-14 76,875.73 76,875.73 76,875.73 76,875.73 0.0M
2023-03-13 76,400.37 76,400.37 76,400.37 76,400.37 0.0M
2023-03-10 77,124.20 77,124.20 77,124.20 77,124.20 0.0M
2023-03-09 78,339.86 78,339.86 78,339.86 78,339.86 0.0M
2023-03-08 79,319.78 79,319.78 79,319.78 79,319.78 0.0M
2023-03-07 79,041.02 79,041.02 79,041.02 79,041.02 0.0M
2023-03-06 79,970.72 79,970.72 79,970.72 79,970.72 0.0M
2023-03-03 80,229.79 80,229.79 80,229.79 80,229.79 0.0M
2023-03-02 79,275.79 79,275.79 79,275.79 79,275.79 0.0M
2023-03-01 78,945.78 78,945.78 78,945.78 78,945.78 0.0M
2023-02-28 78,794.48 78,794.48 78,794.48 78,794.48 0.0M
2023-02-27 78,925.39 78,925.39 78,925.39 78,925.39 0.0M
2023-02-24 78,713.48 78,713.48 78,713.48 78,713.48 0.0M
2023-02-23 78,592.79 78,592.79 78,592.79 78,592.79 0.0M
2023-02-22 78,605.13 78,605.13 78,605.13 78,605.13 0.0M
2023-02-21 78,831.21 78,831.21 78,831.21 78,831.21 0.0M
2023-02-17 79,853.36 79,853.36 79,853.36 79,853.36 0.0M
2023-02-16 80,208.26 80,208.26 80,208.26 80,208.26 0.0M
2023-02-15 80,651.64 80,651.64 80,651.64 80,651.64 0.0M
2023-02-14 80,590.94 80,590.94 80,590.94 80,590.94 0.0M
2023-02-13 80,523.79 80,523.79 80,523.79 80,523.79 0.0M
2023-02-10 80,173.08 80,173.08 80,173.08 80,173.08 0.0M
2023-02-09 80,117.19 80,117.19 80,117.19 80,117.19 0.0M
2023-02-08 80,434.23 80,434.23 80,434.23 80,434.23 0.0M
2023-02-07 80,609.13 80,609.13 80,609.13 80,609.13 0.0M
2023-02-06 80,235.41 80,235.41 80,235.41 80,235.41 0.0M
2023-02-03 80,738.81 80,738.81 80,738.81 80,738.81 0.0M
2023-02-02 80,669.17 80,669.17 80,669.17 80,669.17 0.0M
2023-02-01 80,710.34 80,710.34 80,710.34 80,710.34 0.0M
2023-01-31 80,772.20 80,772.20 80,772.20 80,772.20 0.0M
2023-01-30 80,007.79 80,007.79 80,007.79 80,007.79 0.0M
2023-01-27 80,549.57 80,549.57 80,549.57 80,549.57 0.0M
2023-01-26 80,468.25 80,468.25 80,468.25 80,468.25 0.0M
2023-01-25 80,076.04 80,076.04 80,076.04 80,076.04 0.0M
2023-01-24 80,142.70 80,142.70 80,142.70 80,142.70 0.0M
2023-01-23 80,150.57 80,150.57 80,150.57 80,150.57 0.0M
2023-01-20 79,634.95 79,634.95 79,634.95 79,634.95 0.0M
2023-01-19 79,005.70 79,005.70 79,005.70 79,005.70 0.0M
2023-01-18 79,140.80 79,140.80 79,140.80 79,140.80 0.0M
2023-01-17 79,448.05 79,448.05 79,448.05 79,448.05 0.0M
2023-01-16 79,187.26 79,187.26 79,187.26 79,187.26 0.0M
2023-01-13 79,069.76 79,069.76 79,069.76 79,069.76 0.0M
2023-01-12 78,491.23 78,491.23 78,491.23 78,491.23 0.0M
2023-01-11 77,766.19 77,766.19 77,766.19 77,766.19 0.0M
2023-01-10 77,276.16 77,276.16 77,276.16 77,276.16 0.0M
2023-01-09 77,113.87 77,113.87 77,113.87 77,113.87 0.0M
2023-01-06 76,948.40 76,948.40 76,948.40 76,948.40 0.0M
2023-01-05 75,753.13 75,753.13 75,753.13 75,753.13 0.0M
2023-01-04 76,024.25 76,024.25 76,024.25 76,024.25 0.0M
2023-01-03 75,461.27 75,461.27 75,461.27 75,461.27 0.0M