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
2024-12-31 2,878.57 2,878.57 2,878.57 2,878.57 0.0M
2024-12-30 2,862.82 2,862.82 2,862.82 2,862.82 0.0M
2024-12-27 2,878.14 2,878.14 2,878.14 2,878.14 0.0M
2024-12-24 2,888.88 2,888.88 2,888.88 2,888.88 0.0M
2024-12-23 2,871.50 2,871.50 2,871.50 2,871.50 0.0M
2024-12-20 2,862.70 2,862.70 2,862.70 2,862.70 0.0M
2024-12-19 2,840.83 2,840.83 2,840.83 2,840.83 0.0M
2024-12-18 2,866.25 2,866.25 2,866.25 2,866.25 0.0M
2024-12-17 2,934.15 2,934.15 2,934.15 2,934.15 0.0M
2024-12-16 2,954.58 2,954.58 2,954.58 2,954.58 0.0M
2024-12-13 2,966.10 2,966.10 2,966.10 2,966.10 0.0M
2024-12-12 2,991.88 2,991.88 2,991.88 2,991.88 0.0M
2024-12-11 3,030.36 3,030.36 3,030.36 3,030.36 0.0M
2024-12-10 3,005.51 3,005.51 3,005.51 3,005.51 0.0M
2024-12-09 3,031.61 3,031.61 3,031.61 3,031.61 0.0M
2024-12-06 3,033.62 3,033.62 3,033.62 3,033.62 0.0M
2024-12-05 3,054.66 3,054.66 3,054.66 3,054.66 0.0M
2024-12-04 3,043.17 3,043.17 3,043.17 3,043.17 0.0M
2024-12-03 3,042.18 3,042.18 3,042.18 3,042.18 0.0M
2024-12-02 3,032.75 3,032.75 3,032.75 3,032.75 0.0M
2024-11-29 3,056.87 3,056.87 3,056.87 3,056.87 0.0M
2024-11-28 3,041.10 3,041.10 3,041.10 3,041.10 0.0M
2024-11-27 3,030.99 3,030.99 3,030.99 3,030.99 0.0M
2024-11-26 3,013.72 3,013.72 3,013.72 3,013.72 0.0M
2024-11-25 3,029.43 3,029.43 3,029.43 3,029.43 0.0M
2024-11-22 3,035.64 3,035.64 3,035.64 3,035.64 0.0M
2024-11-21 3,035.86 3,035.86 3,035.86 3,035.86 0.0M
2024-11-20 2,980.80 2,980.80 2,980.80 2,980.80 0.0M
2024-11-19 2,983.19 2,983.19 2,983.19 2,983.19 0.0M
2024-11-18 2,964.00 2,964.00 2,964.00 2,964.00 0.0M
2024-11-15 2,947.27 2,947.27 2,947.27 2,947.27 0.0M
2024-11-14 2,978.14 2,978.14 2,978.14 2,978.14 0.0M
2024-11-13 2,979.73 2,979.73 2,979.73 2,979.73 0.0M
2024-11-12 2,978.03 2,978.03 2,978.03 2,978.03 0.0M
2024-11-11 2,964.39 2,964.39 2,964.39 2,964.39 0.0M
2024-11-08 2,967.85 2,967.85 2,967.85 2,967.85 0.0M
2024-11-07 2,985.09 2,985.09 2,985.09 2,985.09 0.0M
2024-11-06 2,948.10 2,948.10 2,948.10 2,948.10 0.0M
2024-11-05 2,932.67 2,932.67 2,932.67 2,932.67 0.0M
2024-11-04 2,909.04 2,909.04 2,909.04 2,909.04 0.0M
2024-11-01 2,901.42 2,901.42 2,901.42 2,901.42 0.0M
2024-10-31 2,886.58 2,886.58 2,886.58 2,886.58 0.0M
2024-10-30 2,934.03 2,934.03 2,934.03 2,934.03 0.0M
2024-10-29 2,940.17 2,940.17 2,940.17 2,940.17 0.0M
2024-10-28 2,941.71 2,941.71 2,941.71 2,941.71 0.0M
2024-10-25 2,937.52 2,937.52 2,937.52 2,937.52 0.0M
2024-10-24 2,951.69 2,951.69 2,951.69 2,951.69 0.0M
2024-10-23 2,953.02 2,953.02 2,953.02 2,953.02 0.0M
2024-10-22 2,976.02 2,976.02 2,976.02 2,976.02 0.0M
2024-10-21 2,973.80 2,973.80 2,973.80 2,973.80 0.0M
2024-10-18 2,991.90 2,991.90 2,991.90 2,991.90 0.0M
2024-10-17 2,979.54 2,979.54 2,979.54 2,979.54 0.0M
2024-10-16 2,966.42 2,966.42 2,966.42 2,966.42 0.0M
2024-10-15 2,946.85 2,946.85 2,946.85 2,946.85 0.0M
2024-10-11 2,956.47 2,956.47 2,956.47 2,956.47 0.0M
2024-10-10 2,939.69 2,939.69 2,939.69 2,939.69 0.0M
2024-10-09 2,943.05 2,943.05 2,943.05 2,943.05 0.0M
2024-10-08 2,928.93 2,928.93 2,928.93 2,928.93 0.0M
2024-10-07 2,944.88 2,944.88 2,944.88 2,944.88 0.0M
2024-10-04 2,959.62 2,959.62 2,959.62 2,959.62 0.0M
2024-10-03 2,943.82 2,943.82 2,943.82 2,943.82 0.0M
2024-10-02 2,960.32 2,960.32 2,960.32 2,960.32 0.0M
2024-10-01 2,958.81 2,958.81 2,958.81 2,958.81 0.0M
2024-09-30 2,953.33 2,953.33 2,953.33 2,953.33 0.0M
2024-09-27 2,953.43 2,953.43 2,953.43 2,953.43 0.0M
2024-09-26 2,962.51 2,962.51 2,962.51 2,962.51 0.0M
2024-09-25 2,949.34 2,949.34 2,949.34 2,949.34 0.0M
2024-09-24 2,951.00 2,951.00 2,951.00 2,951.00 0.0M
2024-09-23 2,939.45 2,939.45 2,939.45 2,939.45 0.0M
2024-09-20 2,919.00 2,919.00 2,919.00 2,919.00 0.0M
2024-09-19 2,917.72 2,917.72 2,917.72 2,917.72 0.0M
2024-09-18 2,880.87 2,880.87 2,880.87 2,880.87 0.0M
2024-09-17 2,892.54 2,892.54 2,892.54 2,892.54 0.0M
2024-09-16 2,894.64 2,894.64 2,894.64 2,894.64 0.0M
2024-09-13 2,879.89 2,879.89 2,879.89 2,879.89 0.0M
2024-09-12 2,862.91 2,862.91 2,862.91 2,862.91 0.0M
2024-09-11 2,827.35 2,827.35 2,827.35 2,827.35 0.0M
2024-09-10 2,803.15 2,803.15 2,803.15 2,803.15 0.0M
2024-09-09 2,814.16 2,814.16 2,814.16 2,814.16 0.0M
2024-09-06 2,789.89 2,789.89 2,789.89 2,789.89 0.0M
2024-09-05 2,818.09 2,818.09 2,818.09 2,818.09 0.0M
2024-09-04 2,825.78 2,825.78 2,825.78 2,825.78 0.0M
2024-09-03 2,817.07 2,817.07 2,817.07 2,817.07 0.0M
2024-08-30 2,869.86 2,869.86 2,869.86 2,869.86 0.0M
2024-08-29 2,854.20 2,854.20 2,854.20 2,854.20 0.0M
2024-08-28 2,846.07 2,846.07 2,846.07 2,846.07 0.0M
2024-08-27 2,862.22 2,862.22 2,862.22 2,862.22 0.0M
2024-08-26 2,869.86 2,869.86 2,869.86 2,869.86 0.0M
2024-08-23 2,851.65 2,851.65 2,851.65 2,851.65 0.0M
2024-08-22 2,804.69 2,804.69 2,804.69 2,804.69 0.0M
2024-08-21 2,814.60 2,814.60 2,814.60 2,814.60 0.0M
2024-08-20 2,797.48 2,797.48 2,797.48 2,797.48 0.0M
2024-08-19 2,803.32 2,803.32 2,803.32 2,803.32 0.0M
2024-08-16 2,781.49 2,781.49 2,781.49 2,781.49 0.0M
2024-08-15 2,781.69 2,781.69 2,781.69 2,781.69 0.0M
2024-08-14 2,748.62 2,748.62 2,748.62 2,748.62 0.0M
2024-08-13 2,725.52 2,725.52 2,725.52 2,725.52 0.0M
2024-08-12 2,696.94 2,696.94 2,696.94 2,696.94 0.0M
2024-08-09 2,687.96 2,687.96 2,687.96 2,687.96 0.0M
2024-08-08 2,673.21 2,673.21 2,673.21 2,673.21 0.0M
2024-08-07 2,635.74 2,635.74 2,635.74 2,635.74 0.0M
2024-08-06 2,632.16 2,632.16 2,632.16 2,632.16 0.0M
2024-08-02 2,652.48 2,652.48 2,652.48 2,652.48 0.0M
2024-08-01 2,715.24 2,715.24 2,715.24 2,715.24 0.0M
2024-07-31 2,766.08 2,766.08 2,766.08 2,766.08 0.0M
2024-07-30 2,725.16 2,725.16 2,725.16 2,725.16 0.0M
2024-07-29 2,717.46 2,717.46 2,717.46 2,717.46 0.0M
2024-07-26 2,724.32 2,724.32 2,724.32 2,724.32 0.0M
2024-07-25 2,703.83 2,703.83 2,703.83 2,703.83 0.0M
2024-07-24 2,711.59 2,711.59 2,711.59 2,711.59 0.0M
2024-07-23 2,736.02 2,736.02 2,736.02 2,736.02 0.0M
2024-07-22 2,745.08 2,745.08 2,745.08 2,745.08 0.0M
2024-07-19 2,730.55 2,730.55 2,730.55 2,730.55 0.0M
2024-07-18 2,742.32 2,742.32 2,742.32 2,742.32 0.0M
2024-07-17 2,757.03 2,757.03 2,757.03 2,757.03 0.0M
2024-07-16 2,772.50 2,772.50 2,772.50 2,772.50 0.0M
2024-07-15 2,751.35 2,751.35 2,751.35 2,751.35 0.0M
2024-07-12 2,748.90 2,748.90 2,748.90 2,748.90 0.0M
2024-07-11 2,735.22 2,735.22 2,735.22 2,735.22 0.0M
2024-07-10 2,710.31 2,710.31 2,710.31 2,710.31 0.0M
2024-07-09 2,667.75 2,667.75 2,667.75 2,667.75 0.0M
2024-07-08 2,679.45 2,679.45 2,679.45 2,679.45 0.0M
2024-07-05 2,670.73 2,670.73 2,670.73 2,670.73 0.0M
2024-07-04 2,695.77 2,695.77 2,695.77 2,695.77 0.0M
2024-07-03 2,690.73 2,690.73 2,690.73 2,690.73 0.0M
2024-07-02 2,644.94 2,644.94 2,644.94 2,644.94 0.0M
2024-06-28 2,637.64 2,637.64 2,637.64 2,637.64 0.0M
2024-06-27 2,641.09 2,641.09 2,641.09 2,641.09 0.0M
2024-06-26 2,622.27 2,622.27 2,622.27 2,622.27 0.0M
2024-06-25 2,627.74 2,627.74 2,627.74 2,627.74 0.0M
2024-06-24 2,634.89 2,634.89 2,634.89 2,634.89 0.0M
2024-06-21 2,591.67 2,591.67 2,591.67 2,591.67 0.0M
2024-06-20 2,596.50 2,596.50 2,596.50 2,596.50 0.0M
2024-06-19 2,586.83 2,586.83 2,586.83 2,586.83 0.0M
2024-06-18 2,593.63 2,593.63 2,593.63 2,593.63 0.0M
2024-06-17 2,583.82 2,583.82 2,583.82 2,583.82 0.0M
2024-06-14 2,589.76 2,589.76 2,589.76 2,589.76 0.0M
2024-06-13 2,595.50 2,595.50 2,595.50 2,595.50 0.0M
2024-06-12 2,639.06 2,639.06 2,639.06 2,639.06 0.0M
2024-06-11 2,614.40 2,614.40 2,614.40 2,614.40 0.0M
2024-06-10 2,635.94 2,635.94 2,635.94 2,635.94 0.0M
2024-06-07 2,634.46 2,634.46 2,634.46 2,634.46 0.0M
2024-06-06 2,666.79 2,666.79 2,666.79 2,666.79 0.0M
2024-06-05 2,654.73 2,654.73 2,654.73 2,654.73 0.0M
2024-06-04 2,641.47 2,641.47 2,641.47 2,641.47 0.0M
2024-06-03 2,667.46 2,667.46 2,667.46 2,667.46 0.0M
2024-05-31 2,685.75 2,685.75 2,685.75 2,685.75 0.0M
2024-05-30 2,653.08 2,653.08 2,653.08 2,653.08 0.0M
2024-05-29 2,624.44 2,624.44 2,624.44 2,624.44 0.0M
2024-05-28 2,682.39 2,682.39 2,682.39 2,682.39 0.0M
2024-05-27 2,695.64 2,695.64 2,695.64 2,695.64 0.0M
2024-05-24 2,682.43 2,682.43 2,682.43 2,682.43 0.0M
2024-05-23 2,662.54 2,662.54 2,662.54 2,662.54 0.0M
2024-05-22 2,684.83 2,684.83 2,684.83 2,684.83 0.0M
2024-05-21 2,705.90 2,705.90 2,705.90 2,705.90 0.0M
2024-05-17 2,711.87 2,711.87 2,711.87 2,711.87 0.0M
2024-05-16 2,689.65 2,689.65 2,689.65 2,689.65 0.0M
2024-05-15 2,684.07 2,684.07 2,684.07 2,684.07 0.0M
2024-05-14 2,676.05 2,676.05 2,676.05 2,676.05 0.0M
2024-05-13 2,671.54 2,671.54 2,671.54 2,671.54 0.0M
2024-05-10 2,678.40 2,678.40 2,678.40 2,678.40 0.0M
2024-05-09 2,681.23 2,681.23 2,681.23 2,681.23 0.0M
2024-05-08 2,661.81 2,661.81 2,661.81 2,661.81 0.0M
2024-05-07 2,673.22 2,673.22 2,673.22 2,673.22 0.0M
2024-05-06 2,674.68 2,674.68 2,674.68 2,674.68 0.0M
2024-05-03 2,632.17 2,632.17 2,632.17 2,632.17 0.0M
2024-05-02 2,611.74 2,611.74 2,611.74 2,611.74 0.0M
2024-05-01 2,589.45 2,589.45 2,589.45 2,589.45 0.0M
2024-04-30 2,593.01 2,593.01 2,593.01 2,593.01 0.0M
2024-04-29 2,645.26 2,645.26 2,645.26 2,645.26 0.0M
2024-04-26 2,633.14 2,633.14 2,633.14 2,633.14 0.0M
2024-04-25 2,618.07 2,618.07 2,618.07 2,618.07 0.0M
2024-04-24 2,615.14 2,615.14 2,615.14 2,615.14 0.0M
2024-04-23 2,638.84 2,638.84 2,638.84 2,638.84 0.0M
2024-04-22 2,611.29 2,611.29 2,611.29 2,611.29 0.0M
2024-04-19 2,602.44 2,602.44 2,602.44 2,602.44 0.0M
2024-04-18 2,586.02 2,586.02 2,586.02 2,586.02 0.0M
2024-04-17 2,570.23 2,570.23 2,570.23 2,570.23 0.0M
2024-04-16 2,564.75 2,564.75 2,564.75 2,564.75 0.0M
2024-04-15 2,586.95 2,586.95 2,586.95 2,586.95 0.0M
2024-04-12 2,608.61 2,608.61 2,608.61 2,608.61 0.0M
2024-04-11 2,641.09 2,641.09 2,641.09 2,641.09 0.0M
2024-04-10 2,660.26 2,660.26 2,660.26 2,660.26 0.0M
2024-04-09 2,695.72 2,695.72 2,695.72 2,695.72 0.0M
2024-04-08 2,685.25 2,685.25 2,685.25 2,685.25 0.0M
2024-04-05 2,680.18 2,680.18 2,680.18 2,680.18 0.0M
2024-04-04 2,677.51 2,677.51 2,677.51 2,677.51 0.0M
2024-04-03 2,678.72 2,678.72 2,678.72 2,678.72 0.0M
2024-04-02 2,662.57 2,662.57 2,662.57 2,662.57 0.0M
2024-04-01 2,676.75 2,676.75 2,676.75 2,676.75 0.0M
2024-03-28 2,681.37 2,681.37 2,681.37 2,681.37 0.0M
2024-03-27 2,662.94 2,662.94 2,662.94 2,662.94 0.0M
2024-03-26 2,639.52 2,639.52 2,639.52 2,639.52 0.0M
2024-03-25 2,641.16 2,641.16 2,641.16 2,641.16 0.0M
2024-03-22 2,643.37 2,643.37 2,643.37 2,643.37 0.0M
2024-03-21 2,666.95 2,666.95 2,666.95 2,666.95 0.0M
2024-03-20 2,656.54 2,656.54 2,656.54 2,656.54 0.0M
2024-03-19 2,631.02 2,631.02 2,631.02 2,631.02 0.0M
2024-03-18 2,635.48 2,635.48 2,635.48 2,635.48 0.0M
2024-03-15 2,639.06 2,639.06 2,639.06 2,639.06 0.0M
2024-03-14 2,639.26 2,639.26 2,639.26 2,639.26 0.0M
2024-03-13 2,662.45 2,662.45 2,662.45 2,662.45 0.0M
2024-03-12 2,640.06 2,640.06 2,640.06 2,640.06 0.0M
2024-03-11 2,634.47 2,634.47 2,634.47 2,634.47 0.0M
2024-03-08 2,637.38 2,637.38 2,637.38 2,637.38 0.0M
2024-03-07 2,638.87 2,638.87 2,638.87 2,638.87 0.0M
2024-03-06 2,607.30 2,607.30 2,607.30 2,607.30 0.0M
2024-03-05 2,588.05 2,588.05 2,588.05 2,588.05 0.0M
2024-03-04 2,589.96 2,589.96 2,589.96 2,589.96 0.0M
2024-03-01 2,594.39 2,594.39 2,594.39 2,594.39 0.0M
2024-02-29 2,568.85 2,568.85 2,568.85 2,568.85 0.0M
2024-02-28 2,553.47 2,553.47 2,553.47 2,553.47 0.0M
2024-02-27 2,570.27 2,570.27 2,570.27 2,570.27 0.0M
2024-02-26 2,570.60 2,570.60 2,570.60 2,570.60 0.0M
2024-02-23 2,583.80 2,583.80 2,583.80 2,583.80 0.0M
2024-02-22 2,572.71 2,572.71 2,572.71 2,572.71 0.0M
2024-02-21 2,552.67 2,552.67 2,552.67 2,552.67 0.0M
2024-02-20 2,558.46 2,558.46 2,558.46 2,558.46 0.0M
2024-02-16 2,568.28 2,568.28 2,568.28 2,568.28 0.0M
2024-02-15 2,561.07 2,561.07 2,561.07 2,561.07 0.0M
2024-02-14 2,510.20 2,510.20 2,510.20 2,510.20 0.0M
2024-02-13 2,472.29 2,472.29 2,472.29 2,472.29 0.0M
2024-02-12 2,549.78 2,549.78 2,549.78 2,549.78 0.0M
2024-02-09 2,540.53 2,540.53 2,540.53 2,540.53 0.0M
2024-02-08 2,529.09 2,529.09 2,529.09 2,529.09 0.0M
2024-02-07 2,534.33 2,534.33 2,534.33 2,534.33 0.0M
2024-02-06 2,522.46 2,522.46 2,522.46 2,522.46 0.0M
2024-02-05 2,509.53 2,509.53 2,509.53 2,509.53 0.0M
2024-02-02 2,551.37 2,551.37 2,551.37 2,551.37 0.0M
2024-02-01 2,562.92 2,562.92 2,562.92 2,562.92 0.0M
2024-01-31 2,561.23 2,561.23 2,561.23 2,561.23 0.0M
2024-01-30 2,573.01 2,573.01 2,573.01 2,573.01 0.0M
2024-01-29 2,564.69 2,564.69 2,564.69 2,564.69 0.0M
2024-01-26 2,555.77 2,555.77 2,555.77 2,555.77 0.0M
2024-01-25 2,542.59 2,542.59 2,542.59 2,542.59 0.0M
2024-01-24 2,536.28 2,536.28 2,536.28 2,536.28 0.0M
2024-01-23 2,536.65 2,536.65 2,536.65 2,536.65 0.0M
2024-01-22 2,529.91 2,529.91 2,529.91 2,529.91 0.0M
2024-01-19 2,524.38 2,524.38 2,524.38 2,524.38 0.0M
2024-01-18 2,496.65 2,496.65 2,496.65 2,496.65 0.0M
2024-01-17 2,488.95 2,488.95 2,488.95 2,488.95 0.0M
2024-01-16 2,525.91 2,525.91 2,525.91 2,525.91 0.0M
2024-01-15 2,548.14 2,548.14 2,548.14 2,548.14 0.0M
2024-01-12 2,548.85 2,548.85 2,548.85 2,548.85 0.0M
2024-01-11 2,531.97 2,531.97 2,531.97 2,531.97 0.0M
2024-01-10 2,549.87 2,549.87 2,549.87 2,549.87 0.0M
2024-01-09 2,543.45 2,543.45 2,543.45 2,543.45 0.0M
2024-01-08 2,560.00 2,560.00 2,560.00 2,560.00 0.0M
2024-01-05 2,552.95 2,552.95 2,552.95 2,552.95 0.0M
2024-01-04 2,538.96 2,538.96 2,538.96 2,538.96 0.0M
2024-01-03 2,533.19 2,533.19 2,533.19 2,533.19 0.0M
2024-01-02 2,546.57 2,546.57 2,546.57 2,546.57 0.0M