S&P/TSX Comp. USD NTR

TRGSPTSEU
🏛️ canada →
3,644.05
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 2,560.47 2,560.47 2,560.47 2,560.47 0.0M
2021-12-30 2,536.80 2,536.80 2,536.80 2,536.80 0.0M
2021-12-29 2,537.55 2,537.55 2,537.55 2,537.55 0.0M
2021-12-24 2,525.46 2,525.46 2,525.46 2,525.46 0.0M
2021-12-23 2,519.07 2,519.07 2,519.07 2,519.07 0.0M
2021-12-22 2,493.54 2,493.54 2,493.54 2,493.54 0.0M
2021-12-21 2,462.09 2,462.09 2,462.09 2,462.09 0.0M
2021-12-20 2,410.85 2,410.85 2,410.85 2,410.85 0.0M
2021-12-17 2,459.88 2,459.88 2,459.88 2,459.88 0.0M
2021-12-16 2,471.01 2,471.01 2,471.01 2,471.01 0.0M
2021-12-15 2,446.61 2,446.61 2,446.61 2,446.61 0.0M
2021-12-14 2,445.35 2,445.35 2,445.35 2,445.35 0.0M
2021-12-13 2,462.91 2,462.91 2,462.91 2,462.91 0.0M
2021-12-10 2,498.81 2,498.81 2,498.81 2,498.81 0.0M
2021-12-09 2,503.37 2,503.37 2,503.37 2,503.37 0.0M
2021-12-08 2,530.09 2,530.09 2,530.09 2,530.09 0.0M
2021-12-07 2,542.77 2,542.77 2,542.77 2,542.77 0.0M
2021-12-06 2,477.98 2,477.98 2,477.98 2,477.98 0.0M
2021-12-03 2,451.26 2,451.26 2,451.26 2,451.26 0.0M
2021-12-02 2,459.92 2,459.92 2,459.92 2,459.92 0.0M
2021-12-01 2,438.45 2,438.45 2,438.45 2,438.45 0.0M
2021-11-30 2,446.37 2,446.37 2,446.37 2,446.37 0.0M
2021-11-29 2,510.53 2,510.53 2,510.53 2,510.53 0.0M
2021-11-26 2,507.41 2,507.41 2,507.41 2,507.41 0.0M
2021-11-25 2,593.33 2,593.33 2,593.33 2,593.33 0.0M
2021-11-24 2,580.62 2,580.62 2,580.62 2,580.62 0.0M
2021-11-23 2,561.14 2,561.14 2,561.14 2,561.14 0.0M
2021-11-22 2,564.15 2,564.15 2,564.15 2,564.15 0.0M
2021-11-19 2,587.23 2,587.23 2,587.23 2,587.23 0.0M
2021-11-18 2,597.40 2,597.40 2,597.40 2,597.40 0.0M
2021-11-17 2,608.83 2,608.83 2,608.83 2,608.83 0.0M
2021-11-16 2,627.12 2,627.12 2,627.12 2,627.12 0.0M
2021-11-15 2,626.76 2,626.76 2,626.76 2,626.76 0.0M
2021-11-12 2,626.73 2,626.73 2,626.73 2,626.73 0.0M
2021-11-11 2,601.10 2,601.10 2,601.10 2,601.10 0.0M
2021-11-10 2,615.42 2,615.42 2,615.42 2,615.42 0.0M
2021-11-09 2,628.20 2,628.20 2,628.20 2,628.20 0.0M
2021-11-08 2,626.74 2,626.74 2,626.74 2,626.74 0.0M
2021-11-05 2,615.45 2,615.45 2,615.45 2,615.45 0.0M
2021-11-04 2,596.89 2,596.89 2,596.89 2,596.89 0.0M
2021-11-03 2,596.90 2,596.90 2,596.90 2,596.90 0.0M
2021-11-02 2,584.31 2,584.31 2,584.31 2,584.31 0.0M
2021-11-01 2,607.67 2,607.67 2,607.67 2,607.67 0.0M
2021-10-29 2,573.46 2,573.46 2,573.46 2,573.46 0.0M
2021-10-28 2,605.18 2,605.18 2,605.18 2,605.18 0.0M
2021-10-27 2,573.52 2,573.52 2,573.52 2,573.52 0.0M
2021-10-26 2,592.27 2,592.27 2,592.27 2,592.27 0.0M
2021-10-25 2,607.91 2,607.91 2,607.91 2,607.91 0.0M
2021-10-22 2,601.76 2,601.76 2,601.76 2,601.76 0.0M
2021-10-21 2,606.45 2,606.45 2,606.45 2,606.45 0.0M
2021-10-20 2,605.38 2,605.38 2,605.38 2,605.38 0.0M
2021-10-19 2,585.17 2,585.17 2,585.17 2,585.17 0.0M
2021-10-18 2,570.42 2,570.42 2,570.42 2,570.42 0.0M
2021-10-15 2,565.48 2,565.48 2,565.48 2,565.48 0.0M
2021-10-14 2,550.98 2,550.98 2,550.98 2,550.98 0.0M
2021-10-13 2,508.78 2,508.78 2,508.78 2,508.78 0.0M
2021-10-12 2,485.52 2,485.52 2,485.52 2,485.52 0.0M
2021-10-08 2,482.39 2,482.39 2,482.39 2,482.39 0.0M
2021-10-07 2,464.96 2,464.96 2,464.96 2,464.96 0.0M
2021-10-06 2,419.86 2,419.86 2,419.86 2,419.86 0.0M
2021-10-05 2,431.29 2,431.29 2,431.29 2,431.29 0.0M
2021-10-04 2,414.53 2,414.53 2,414.53 2,414.53 0.0M
2021-10-01 2,406.06 2,406.06 2,406.06 2,406.06 0.0M
2021-09-30 2,397.74 2,397.74 2,397.74 2,397.74 0.0M
2021-09-29 2,393.51 2,393.51 2,393.51 2,393.51 0.0M
2021-09-28 2,403.88 2,403.88 2,403.88 2,403.88 0.0M
2021-09-27 2,448.43 2,448.43 2,448.43 2,448.43 0.0M
2021-09-24 2,429.27 2,429.27 2,429.27 2,429.27 0.0M
2021-09-23 2,446.23 2,446.23 2,446.23 2,446.23 0.0M
2021-09-22 2,418.13 2,418.13 2,418.13 2,418.13 0.0M
2021-09-21 2,383.87 2,383.87 2,383.87 2,383.87 0.0M
2021-09-20 2,376.73 2,376.73 2,376.73 2,376.73 0.0M
2021-09-17 2,427.99 2,427.99 2,427.99 2,427.99 0.0M
2021-09-16 2,452.47 2,452.47 2,452.47 2,452.47 0.0M
2021-09-15 2,472.15 2,472.15 2,472.15 2,472.15 0.0M
2021-09-14 2,449.63 2,449.63 2,449.63 2,449.63 0.0M
2021-09-13 2,466.40 2,466.40 2,466.40 2,466.40 0.0M
2021-09-10 2,468.36 2,468.36 2,468.36 2,468.36 0.0M
2021-09-09 2,472.30 2,472.30 2,472.30 2,472.30 0.0M
2021-09-08 2,461.52 2,461.52 2,461.52 2,461.52 0.0M
2021-09-07 2,486.57 2,486.57 2,486.57 2,486.57 0.0M
2021-09-03 2,512.13 2,512.13 2,512.13 2,512.13 0.0M
2021-09-02 2,498.94 2,498.94 2,498.94 2,498.94 0.0M
2021-09-01 2,476.37 2,476.37 2,476.37 2,476.37 0.0M
2021-08-31 2,458.51 2,458.51 2,458.51 2,458.51 0.0M
2021-08-30 2,469.16 2,469.16 2,469.16 2,469.16 0.0M
2021-08-27 2,466.34 2,466.34 2,466.34 2,466.34 0.0M
2021-08-26 2,446.36 2,446.36 2,446.36 2,446.36 0.0M
2021-08-25 2,459.51 2,459.51 2,459.51 2,459.51 0.0M
2021-08-24 2,462.82 2,462.82 2,462.82 2,462.82 0.0M
2021-08-23 2,434.87 2,434.87 2,434.87 2,434.87 0.0M
2021-08-20 2,383.66 2,383.66 2,383.66 2,383.66 0.0M
2021-08-19 2,379.65 2,379.65 2,379.65 2,379.65 0.0M
2021-08-18 2,424.90 2,424.90 2,424.90 2,424.90 0.0M
2021-08-17 2,431.32 2,431.32 2,431.32 2,431.32 0.0M
2021-08-16 2,455.77 2,455.77 2,455.77 2,455.77 0.0M
2021-08-13 2,473.03 2,473.03 2,473.03 2,473.03 0.0M
2021-08-12 2,470.94 2,470.94 2,470.94 2,470.94 0.0M
2021-08-11 2,476.86 2,476.86 2,476.86 2,476.86 0.0M
2021-08-10 2,465.50 2,465.50 2,465.50 2,465.50 0.0M
2021-08-09 2,446.96 2,446.96 2,446.96 2,446.96 0.0M
2021-08-06 2,453.07 2,453.07 2,453.07 2,453.07 0.0M
2021-08-05 2,459.97 2,459.97 2,459.97 2,459.97 0.0M
2021-08-04 2,442.90 2,442.90 2,442.90 2,442.90 0.0M
2021-08-03 2,440.68 2,440.68 2,440.68 2,440.68 0.0M
2021-07-30 2,448.65 2,448.65 2,448.65 2,448.65 0.0M
2021-07-29 2,458.02 2,458.02 2,458.02 2,458.02 0.0M
2021-07-28 2,422.49 2,422.49 2,422.49 2,422.49 0.0M
2021-07-27 2,417.87 2,417.87 2,417.87 2,417.87 0.0M
2021-07-26 2,422.16 2,422.16 2,422.16 2,422.16 0.0M
2021-07-23 2,415.34 2,415.34 2,415.34 2,415.34 0.0M
2021-07-22 2,406.71 2,406.71 2,406.71 2,406.71 0.0M
2021-07-21 2,405.53 2,405.53 2,405.53 2,405.53 0.0M
2021-07-20 2,355.95 2,355.95 2,355.95 2,355.95 0.0M
2021-07-19 2,323.57 2,323.57 2,323.57 2,323.57 0.0M
2021-07-16 2,387.53 2,387.53 2,387.53 2,387.53 0.0M
2021-07-15 2,421.00 2,421.00 2,421.00 2,421.00 0.0M
2021-07-14 2,426.68 2,426.68 2,426.68 2,426.68 0.0M
2021-07-13 2,435.34 2,435.34 2,435.34 2,435.34 0.0M
2021-07-12 2,444.78 2,444.78 2,444.78 2,444.78 0.0M
2021-07-09 2,443.67 2,443.67 2,443.67 2,443.67 0.0M
2021-07-08 2,406.24 2,406.24 2,406.24 2,406.24 0.0M
2021-07-07 2,440.40 2,440.40 2,440.40 2,440.40 0.0M
2021-07-06 2,446.27 2,446.27 2,446.27 2,446.27 0.0M
2021-07-05 2,469.75 2,469.75 2,469.75 2,469.75 0.0M
2021-07-02 2,458.69 2,458.69 2,458.69 2,458.69 0.0M
2021-06-30 2,448.86 2,448.86 2,448.86 2,448.86 0.0M
2021-06-29 2,448.11 2,448.11 2,448.11 2,448.11 0.0M
2021-06-28 2,453.27 2,453.27 2,453.27 2,453.27 0.0M
2021-06-25 2,474.95 2,474.95 2,474.95 2,474.95 0.0M
2021-06-24 2,460.82 2,460.82 2,460.82 2,460.82 0.0M
2021-06-23 2,465.19 2,465.19 2,465.19 2,465.19 0.0M
2021-06-22 2,449.49 2,449.49 2,449.49 2,449.49 0.0M
2021-06-21 2,444.83 2,444.83 2,444.83 2,444.83 0.0M
2021-06-18 2,412.16 2,412.16 2,412.16 2,412.16 0.0M
2021-06-17 2,454.50 2,454.50 2,454.50 2,454.50 0.0M
2021-06-16 2,493.94 2,493.94 2,493.94 2,493.94 0.0M
2021-06-15 2,493.67 2,493.67 2,493.67 2,493.67 0.0M
2021-06-14 2,493.93 2,493.93 2,493.93 2,493.93 0.0M
2021-06-11 2,488.28 2,488.28 2,488.28 2,488.28 0.0M
2021-06-10 2,486.10 2,486.10 2,486.10 2,486.10 0.0M
2021-06-09 2,482.70 2,482.70 2,482.70 2,482.70 0.0M
2021-06-08 2,490.52 2,490.52 2,490.52 2,490.52 0.0M
2021-06-07 2,487.99 2,487.99 2,487.99 2,487.99 0.0M
2021-06-04 2,485.37 2,485.37 2,485.37 2,485.37 0.0M
2021-06-03 2,470.18 2,470.18 2,470.18 2,470.18 0.0M
2021-06-02 2,483.33 2,483.33 2,483.33 2,483.33 0.0M
2021-06-01 2,492.60 2,492.60 2,492.60 2,492.60 0.0M
2021-05-31 2,449.29 2,449.29 2,449.29 2,449.29 0.0M
2021-05-28 2,464.43 2,464.43 2,464.43 2,464.43 0.0M
2021-05-27 2,454.89 2,454.89 2,454.89 2,454.89 0.0M
2021-05-26 2,443.18 2,443.18 2,443.18 2,443.18 0.0M
2021-05-25 2,429.58 2,429.58 2,429.58 2,429.58 0.0M
2021-05-21 2,428.82 2,428.82 2,428.82 2,428.82 0.0M
2021-05-20 2,427.47 2,427.47 2,427.47 2,427.47 0.0M
2021-05-19 2,401.02 2,401.02 2,401.02 2,401.02 0.0M
2021-05-18 2,425.64 2,425.64 2,425.64 2,425.64 0.0M
2021-05-17 2,416.09 2,416.09 2,416.09 2,416.09 0.0M
2021-05-14 2,397.96 2,397.96 2,397.96 2,397.96 0.0M
2021-05-13 2,362.90 2,362.90 2,362.90 2,362.90 0.0M
2021-05-12 2,364.96 2,364.96 2,364.96 2,364.96 0.0M
2021-05-11 2,385.04 2,385.04 2,385.04 2,385.04 0.0M
2021-05-10 2,397.04 2,397.04 2,397.04 2,397.04 0.0M
2021-05-07 2,398.57 2,398.57 2,398.57 2,398.57 0.0M
2021-05-06 2,368.97 2,368.97 2,368.97 2,368.97 0.0M
2021-05-05 2,358.63 2,358.63 2,358.63 2,358.63 0.0M
2021-05-04 2,331.80 2,331.80 2,331.80 2,331.80 0.0M
2021-05-03 2,344.08 2,344.08 2,344.08 2,344.08 0.0M
2021-04-30 2,325.23 2,325.23 2,325.23 2,325.23 0.0M
2021-04-29 2,343.99 2,343.99 2,343.99 2,343.99 0.0M
2021-04-28 2,341.05 2,341.05 2,341.05 2,341.05 0.0M
2021-04-27 2,312.61 2,312.61 2,312.61 2,312.61 0.0M
2021-04-26 2,315.23 2,315.23 2,315.23 2,315.23 0.0M
2021-04-23 2,286.04 2,286.04 2,286.04 2,286.04 0.0M
2021-04-22 2,277.56 2,277.56 2,277.56 2,277.56 0.0M
2021-04-21 2,294.31 2,294.31 2,294.31 2,294.31 0.0M
2021-04-20 2,267.25 2,267.25 2,267.25 2,267.25 0.0M
2021-04-19 2,295.22 2,295.22 2,295.22 2,295.22 0.0M
2021-04-16 2,315.36 2,315.36 2,315.36 2,315.36 0.0M
2021-04-15 2,305.57 2,305.57 2,305.57 2,305.57 0.0M
2021-04-14 2,286.52 2,286.52 2,286.52 2,286.52 0.0M
2021-04-13 2,287.45 2,287.45 2,287.45 2,287.45 0.0M
2021-04-12 2,286.16 2,286.16 2,286.16 2,286.16 0.0M
2021-04-09 2,290.35 2,290.35 2,290.35 2,290.35 0.0M
2021-04-08 2,284.81 2,284.81 2,284.81 2,284.81 0.0M
2021-04-07 2,267.70 2,267.70 2,267.70 2,267.70 0.0M
2021-04-06 2,275.40 2,275.40 2,275.40 2,275.40 0.0M
2021-04-05 2,271.52 2,271.52 2,271.52 2,271.52 0.0M
2021-04-01 2,256.62 2,256.62 2,256.62 2,256.62 0.0M
2021-03-31 2,222.80 2,222.80 2,222.80 2,222.80 0.0M
2021-03-30 2,212.71 2,212.71 2,212.71 2,212.71 0.0M
2021-03-29 2,214.70 2,214.70 2,214.70 2,214.70 0.0M
2021-03-26 2,224.73 2,224.73 2,224.73 2,224.73 0.0M
2021-03-25 2,206.34 2,206.34 2,206.34 2,206.34 0.0M
2021-03-24 2,213.91 2,213.91 2,213.91 2,213.91 0.0M
2021-03-23 2,219.35 2,219.35 2,219.35 2,219.35 0.0M
2021-03-22 2,240.38 2,240.38 2,240.38 2,240.38 0.0M
2021-03-19 2,247.77 2,247.77 2,247.77 2,247.77 0.0M
2021-03-18 2,259.14 2,259.14 2,259.14 2,259.14 0.0M
2021-03-17 2,268.77 2,268.77 2,268.77 2,268.77 0.0M
2021-03-16 2,260.76 2,260.76 2,260.76 2,260.76 0.0M
2021-03-15 2,263.24 2,263.24 2,263.24 2,263.24 0.0M
2021-03-12 2,249.74 2,249.74 2,249.74 2,249.74 0.0M
2021-03-11 2,234.85 2,234.85 2,234.85 2,234.85 0.0M
2021-03-10 2,203.32 2,203.32 2,203.32 2,203.32 0.0M
2021-03-09 2,191.78 2,191.78 2,191.78 2,191.78 0.0M
2021-03-08 2,172.03 2,172.03 2,172.03 2,172.03 0.0M
2021-03-05 2,158.53 2,158.53 2,158.53 2,158.53 0.0M
2021-03-04 2,141.92 2,141.92 2,141.92 2,141.92 0.0M
2021-03-03 2,161.51 2,161.51 2,161.51 2,161.51 0.0M
2021-03-02 2,173.64 2,173.64 2,173.64 2,173.64 0.0M
2021-03-01 2,153.26 2,153.26 2,153.26 2,153.26 0.0M
2021-02-26 2,124.55 2,124.55 2,124.55 2,124.55 0.0M
2021-02-25 2,167.76 2,167.76 2,167.76 2,167.76 0.0M
2021-02-24 2,189.38 2,189.38 2,189.38 2,189.38 0.0M
2021-02-23 2,165.09 2,165.09 2,165.09 2,165.09 0.0M
2021-02-22 2,172.48 2,172.48 2,172.48 2,172.48 0.0M
2021-02-19 2,169.36 2,169.36 2,169.36 2,169.36 0.0M
2021-02-18 2,137.52 2,137.52 2,137.52 2,137.52 0.0M
2021-02-17 2,148.36 2,148.36 2,148.36 2,148.36 0.0M
2021-02-16 2,169.73 2,169.73 2,169.73 2,169.73 0.0M
2021-02-12 2,161.66 2,161.66 2,161.66 2,161.66 0.0M
2021-02-11 2,157.31 2,157.31 2,157.31 2,157.31 0.0M
2021-02-10 2,163.26 2,163.26 2,163.26 2,163.26 0.0M
2021-02-09 2,151.34 2,151.34 2,151.34 2,151.34 0.0M
2021-02-08 2,137.06 2,137.06 2,137.06 2,137.06 0.0M
2021-02-05 2,110.84 2,110.84 2,110.84 2,110.84 0.0M
2021-02-04 2,089.36 2,089.36 2,089.36 2,089.36 0.0M
2021-02-03 2,082.96 2,082.96 2,082.96 2,082.96 0.0M
2021-02-02 2,070.97 2,070.97 2,070.97 2,070.97 0.0M
2021-02-01 2,049.08 2,049.08 2,049.08 2,049.08 0.0M
2021-01-29 2,017.45 2,017.45 2,017.45 2,017.45 0.0M
2021-01-28 2,049.24 2,049.24 2,049.24 2,049.24 0.0M
2021-01-27 2,026.71 2,026.71 2,026.71 2,026.71 0.0M
2021-01-26 2,079.22 2,079.22 2,079.22 2,079.22 0.0M
2021-01-25 2,087.29 2,087.29 2,087.29 2,087.29 0.0M
2021-01-22 2,083.93 2,083.93 2,083.93 2,083.93 0.0M
2021-01-21 2,108.10 2,108.10 2,108.10 2,108.10 0.0M
2021-01-20 2,118.09 2,118.09 2,118.09 2,118.09 0.0M
2021-01-19 2,093.30 2,093.30 2,093.30 2,093.30 0.0M
2021-01-18 2,087.59 2,087.59 2,087.59 2,087.59 0.0M
2021-01-15 2,083.90 2,083.90 2,083.90 2,083.90 0.0M
2021-01-14 2,106.79 2,106.79 2,106.79 2,106.79 0.0M
2021-01-13 2,093.31 2,093.31 2,093.31 2,093.31 0.0M
2021-01-12 2,091.54 2,091.54 2,091.54 2,091.54 0.0M
2021-01-11 2,079.63 2,079.63 2,079.63 2,079.63 0.0M
2021-01-08 2,110.82 2,110.82 2,110.82 2,110.82 0.0M
2021-01-07 2,103.82 2,103.82 2,103.82 2,103.82 0.0M
2021-01-06 2,083.04 2,083.04 2,083.04 2,083.04 0.0M
2021-01-05 2,060.03 2,060.03 2,060.03 2,060.03 0.0M
2021-01-04 2,041.04 2,041.04 2,041.04 2,041.04 0.0M