S&PTSX Composite BuyBack NTR

NTRGSPTXBB
🏛️ canada →
22,289.41
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 15,569.40 15,569.40 15,569.40 15,569.40 0.0M
2023-12-28 15,568.29 15,568.29 15,568.29 15,568.29 0.0M
2023-12-27 15,667.15 15,667.15 15,667.15 15,667.15 0.0M
2023-12-22 15,563.87 15,563.87 15,563.87 15,563.87 0.0M
2023-12-21 15,477.57 15,477.57 15,477.57 15,477.57 0.0M
2023-12-20 15,335.34 15,335.34 15,335.34 15,335.34 0.0M
2023-12-19 15,477.68 15,477.68 15,477.68 15,477.68 0.0M
2023-12-18 15,150.22 15,150.22 15,150.22 15,150.22 0.0M
2023-12-15 15,087.95 15,087.95 15,087.95 15,087.95 0.0M
2023-12-14 15,229.08 15,229.08 15,229.08 15,229.08 0.0M
2023-12-13 15,082.64 15,082.64 15,082.64 15,082.64 0.0M
2023-12-12 14,678.42 14,678.42 14,678.42 14,678.42 0.0M
2023-12-11 14,795.30 14,795.30 14,795.30 14,795.30 0.0M
2023-12-08 14,912.57 14,912.57 14,912.57 14,912.57 0.0M
2023-12-07 14,922.72 14,922.72 14,922.72 14,922.72 0.0M
2023-12-06 14,920.13 14,920.13 14,920.13 14,920.13 0.0M
2023-12-05 15,069.78 15,069.78 15,069.78 15,069.78 0.0M
2023-12-04 15,198.38 15,198.38 15,198.38 15,198.38 0.0M
2023-12-01 15,254.85 15,254.85 15,254.85 15,254.85 0.0M
2023-11-30 15,087.45 15,087.45 15,087.45 15,087.45 0.0M
2023-11-29 15,090.67 15,090.67 15,090.67 15,090.67 0.0M
2023-11-28 15,029.52 15,029.52 15,029.52 15,029.52 0.0M
2023-11-27 15,046.90 15,046.90 15,046.90 15,046.90 0.0M
2023-11-24 15,063.04 15,063.04 15,063.04 15,063.04 0.0M
2023-11-23 15,047.98 15,047.98 15,047.98 15,047.98 0.0M
2023-11-22 15,037.05 15,037.05 15,037.05 15,037.05 0.0M
2023-11-21 15,061.97 15,061.97 15,061.97 15,061.97 0.0M
2023-11-20 15,202.54 15,202.54 15,202.54 15,202.54 0.0M
2023-11-17 15,114.94 15,114.94 15,114.94 15,114.94 0.0M
2023-11-16 14,991.54 14,991.54 14,991.54 14,991.54 0.0M
2023-11-15 15,091.83 15,091.83 15,091.83 15,091.83 0.0M
2023-11-14 15,091.89 15,091.89 15,091.89 15,091.89 0.0M
2023-11-13 14,859.92 14,859.92 14,859.92 14,859.92 0.0M
2023-11-10 14,840.51 14,840.51 14,840.51 14,840.51 0.0M
2023-11-09 14,745.41 14,745.41 14,745.41 14,745.41 0.0M
2023-11-08 14,632.35 14,632.35 14,632.35 14,632.35 0.0M
2023-11-07 14,705.23 14,705.23 14,705.23 14,705.23 0.0M
2023-11-06 14,932.43 14,932.43 14,932.43 14,932.43 0.0M
2023-11-03 15,021.75 15,021.75 15,021.75 15,021.75 0.0M
2023-11-02 14,850.53 14,850.53 14,850.53 14,850.53 0.0M
2023-11-01 14,493.78 14,493.78 14,493.78 14,493.78 0.0M
2023-10-31 14,287.79 14,287.79 14,287.79 14,287.79 0.0M
2023-10-30 14,235.82 14,235.82 14,235.82 14,235.82 0.0M
2023-10-27 14,153.52 14,153.52 14,153.52 14,153.52 0.0M
2023-10-26 14,168.77 14,168.77 14,168.77 14,168.77 0.0M
2023-10-25 14,182.20 14,182.20 14,182.20 14,182.20 0.0M
2023-10-24 14,194.12 14,194.12 14,194.12 14,194.12 0.0M
2023-10-23 14,264.72 14,264.72 14,264.72 14,264.72 0.0M
2023-10-20 14,400.18 14,400.18 14,400.18 14,400.18 0.0M
2023-10-19 14,579.46 14,579.46 14,579.46 14,579.46 0.0M
2023-10-18 14,589.38 14,589.38 14,589.38 14,589.38 0.0M
2023-10-17 14,695.66 14,695.66 14,695.66 14,695.66 0.0M
2023-10-16 14,570.70 14,570.70 14,570.70 14,570.70 0.0M
2023-10-13 14,468.96 14,468.96 14,468.96 14,468.96 0.0M
2023-10-12 14,420.62 14,420.62 14,420.62 14,420.62 0.0M
2023-10-11 14,514.96 14,514.96 14,514.96 14,514.96 0.0M
2023-10-10 14,484.19 14,484.19 14,484.19 14,484.19 0.0M
2023-10-06 14,198.39 14,198.39 14,198.39 14,198.39 0.0M
2023-10-05 14,076.01 14,076.01 14,076.01 14,076.01 0.0M
2023-10-04 14,018.36 14,018.36 14,018.36 14,018.36 0.0M
2023-10-03 14,185.63 14,185.63 14,185.63 14,185.63 0.0M
2023-10-02 14,275.19 14,275.19 14,275.19 14,275.19 0.0M
2023-09-29 14,537.05 14,537.05 14,537.05 14,537.05 0.0M
2023-09-28 14,566.90 14,566.90 14,566.90 14,566.90 0.0M
2023-09-27 14,445.56 14,445.56 14,445.56 14,445.56 0.0M
2023-09-26 14,344.39 14,344.39 14,344.39 14,344.39 0.0M
2023-09-25 14,471.83 14,471.83 14,471.83 14,471.83 0.0M
2023-09-22 14,374.12 14,374.12 14,374.12 14,374.12 0.0M
2023-09-21 14,330.41 14,330.41 14,330.41 14,330.41 0.0M
2023-09-20 14,595.03 14,595.03 14,595.03 14,595.03 0.0M
2023-09-19 14,674.95 14,674.95 14,674.95 14,674.95 0.0M
2023-09-18 14,811.63 14,811.63 14,811.63 14,811.63 0.0M
2023-09-15 14,911.43 14,911.43 14,911.43 14,911.43 0.0M
2023-09-14 14,935.23 14,935.23 14,935.23 14,935.23 0.0M
2023-09-13 14,774.17 14,774.17 14,774.17 14,774.17 0.0M
2023-09-12 14,858.06 14,858.06 14,858.06 14,858.06 0.0M
2023-09-11 14,739.16 14,739.16 14,739.16 14,739.16 0.0M
2023-09-08 14,739.43 14,739.43 14,739.43 14,739.43 0.0M
2023-09-07 14,738.11 14,738.11 14,738.11 14,738.11 0.0M
2023-09-06 14,887.48 14,887.48 14,887.48 14,887.48 0.0M
2023-09-05 14,974.23 14,974.23 14,974.23 14,974.23 0.0M
2023-09-01 15,009.11 15,009.11 15,009.11 15,009.11 0.0M
2023-08-31 14,786.09 14,786.09 14,786.09 14,786.09 0.0M
2023-08-30 14,787.69 14,787.69 14,787.69 14,787.69 0.0M
2023-08-29 14,764.11 14,764.11 14,764.11 14,764.11 0.0M
2023-08-28 14,538.57 14,538.57 14,538.57 14,538.57 0.0M
2023-08-25 14,376.34 14,376.34 14,376.34 14,376.34 0.0M
2023-08-24 14,278.43 14,278.43 14,278.43 14,278.43 0.0M
2023-08-23 14,398.07 14,398.07 14,398.07 14,398.07 0.0M
2023-08-22 14,389.62 14,389.62 14,389.62 14,389.62 0.0M
2023-08-21 14,410.20 14,410.20 14,410.20 14,410.20 0.0M
2023-08-18 14,459.20 14,459.20 14,459.20 14,459.20 0.0M
2023-08-17 14,443.29 14,443.29 14,443.29 14,443.29 0.0M
2023-08-16 14,453.24 14,453.24 14,453.24 14,453.24 0.0M
2023-08-15 14,462.29 14,462.29 14,462.29 14,462.29 0.0M
2023-08-14 14,692.96 14,692.96 14,692.96 14,692.96 0.0M
2023-08-11 14,728.21 14,728.21 14,728.21 14,728.21 0.0M
2023-08-10 14,675.84 14,675.84 14,675.84 14,675.84 0.0M
2023-08-09 14,765.13 14,765.13 14,765.13 14,765.13 0.0M
2023-08-08 14,699.50 14,699.50 14,699.50 14,699.50 0.0M
2023-08-04 14,653.04 14,653.04 14,653.04 14,653.04 0.0M
2023-08-03 14,560.20 14,560.20 14,560.20 14,560.20 0.0M
2023-08-02 14,517.26 14,517.26 14,517.26 14,517.26 0.0M
2023-08-01 14,742.03 14,742.03 14,742.03 14,742.03 0.0M
2023-07-31 14,810.88 14,810.88 14,810.88 14,810.88 0.0M
2023-07-28 14,686.99 14,686.99 14,686.99 14,686.99 0.0M
2023-07-27 14,427.38 14,427.38 14,427.38 14,427.38 0.0M
2023-07-26 14,523.18 14,523.18 14,523.18 14,523.18 0.0M
2023-07-25 14,515.41 14,515.41 14,515.41 14,515.41 0.0M
2023-07-24 14,446.24 14,446.24 14,446.24 14,446.24 0.0M
2023-07-21 14,372.51 14,372.51 14,372.51 14,372.51 0.0M
2023-07-20 14,297.24 14,297.24 14,297.24 14,297.24 0.0M
2023-07-19 14,352.04 14,352.04 14,352.04 14,352.04 0.0M
2023-07-18 14,313.01 14,313.01 14,313.01 14,313.01 0.0M
2023-07-17 14,075.83 14,075.83 14,075.83 14,075.83 0.0M
2023-07-14 14,130.35 14,130.35 14,130.35 14,130.35 0.0M
2023-07-13 14,240.22 14,240.22 14,240.22 14,240.22 0.0M
2023-07-12 14,205.06 14,205.06 14,205.06 14,205.06 0.0M
2023-07-11 14,109.18 14,109.18 14,109.18 14,109.18 0.0M
2023-07-10 13,999.16 13,999.16 13,999.16 13,999.16 0.0M
2023-07-07 13,921.33 13,921.33 13,921.33 13,921.33 0.0M
2023-07-06 13,739.09 13,739.09 13,739.09 13,739.09 0.0M
2023-07-05 13,896.26 13,896.26 13,896.26 13,896.26 0.0M
2023-07-04 13,946.96 13,946.96 13,946.96 13,946.96 0.0M
2023-06-30 13,886.50 13,886.50 13,886.50 13,886.50 0.0M
2023-06-29 13,722.71 13,722.71 13,722.71 13,722.71 0.0M
2023-06-28 13,621.69 13,621.69 13,621.69 13,621.69 0.0M
2023-06-27 13,481.11 13,481.11 13,481.11 13,481.11 0.0M
2023-06-26 13,402.49 13,402.49 13,402.49 13,402.49 0.0M
2023-06-23 13,243.65 13,243.65 13,243.65 13,243.65 0.0M
2023-06-22 13,354.62 13,354.62 13,354.62 13,354.62 0.0M
2023-06-21 13,550.73 13,550.73 13,550.73 13,550.73 0.0M
2023-06-20 13,531.19 13,531.19 13,531.19 13,531.19 0.0M
2023-06-19 13,631.16 13,631.16 13,631.16 13,631.16 0.0M
2023-06-16 13,633.94 13,633.94 13,633.94 13,633.94 0.0M
2023-06-15 13,650.01 13,650.01 13,650.01 13,650.01 0.0M
2023-06-14 13,599.93 13,599.93 13,599.93 13,599.93 0.0M
2023-06-13 13,639.65 13,639.65 13,639.65 13,639.65 0.0M
2023-06-12 13,494.80 13,494.80 13,494.80 13,494.80 0.0M
2023-06-09 13,557.16 13,557.16 13,557.16 13,557.16 0.0M
2023-06-08 13,562.55 13,562.55 13,562.55 13,562.55 0.0M
2023-06-07 13,611.15 13,611.15 13,611.15 13,611.15 0.0M
2023-06-06 13,531.21 13,531.21 13,531.21 13,531.21 0.0M
2023-06-05 13,395.97 13,395.97 13,395.97 13,395.97 0.0M
2023-06-02 13,473.96 13,473.96 13,473.96 13,473.96 0.0M
2023-06-01 13,145.69 13,145.69 13,145.69 13,145.69 0.0M
2023-05-31 13,046.41 13,046.41 13,046.41 13,046.41 0.0M
2023-05-30 13,228.62 13,228.62 13,228.62 13,228.62 0.0M
2023-05-29 13,402.97 13,402.97 13,402.97 13,402.97 0.0M
2023-05-26 13,330.86 13,330.86 13,330.86 13,330.86 0.0M
2023-05-25 13,196.34 13,196.34 13,196.34 13,196.34 0.0M
2023-05-24 13,312.71 13,312.71 13,312.71 13,312.71 0.0M
2023-05-23 13,467.13 13,467.13 13,467.13 13,467.13 0.0M
2023-05-19 13,519.34 13,519.34 13,519.34 13,519.34 0.0M
2023-05-18 13,459.80 13,459.80 13,459.80 13,459.80 0.0M
2023-05-17 13,411.80 13,411.80 13,411.80 13,411.80 0.0M
2023-05-16 13,266.96 13,266.96 13,266.96 13,266.96 0.0M
2023-05-15 13,424.53 13,424.53 13,424.53 13,424.53 0.0M
2023-05-12 13,407.73 13,407.73 13,407.73 13,407.73 0.0M
2023-05-11 13,455.96 13,455.96 13,455.96 13,455.96 0.0M
2023-05-10 13,510.13 13,510.13 13,510.13 13,510.13 0.0M
2023-05-09 13,588.35 13,588.35 13,588.35 13,588.35 0.0M
2023-05-08 13,505.40 13,505.40 13,505.40 13,505.40 0.0M
2023-05-05 13,450.12 13,450.12 13,450.12 13,450.12 0.0M
2023-05-04 13,192.51 13,192.51 13,192.51 13,192.51 0.0M
2023-05-03 13,385.17 13,385.17 13,385.17 13,385.17 0.0M
2023-05-02 13,480.74 13,480.74 13,480.74 13,480.74 0.0M
2023-05-01 13,780.61 13,780.61 13,780.61 13,780.61 0.0M
2023-04-28 13,833.53 13,833.53 13,833.53 13,833.53 0.0M
2023-04-27 13,696.64 13,696.64 13,696.64 13,696.64 0.0M
2023-04-26 13,637.44 13,637.44 13,637.44 13,637.44 0.0M
2023-04-25 13,773.67 13,773.67 13,773.67 13,773.67 0.0M
2023-04-24 14,044.51 14,044.51 14,044.51 14,044.51 0.0M
2023-04-21 13,970.48 13,970.48 13,970.48 13,970.48 0.0M
2023-04-20 13,947.00 13,947.00 13,947.00 13,947.00 0.0M
2023-04-19 14,105.59 14,105.59 14,105.59 14,105.59 0.0M
2023-04-18 14,162.66 14,162.66 14,162.66 14,162.66 0.0M
2023-04-17 14,108.51 14,108.51 14,108.51 14,108.51 0.0M
2023-04-14 14,085.36 14,085.36 14,085.36 14,085.36 0.0M
2023-04-13 14,029.18 14,029.18 14,029.18 14,029.18 0.0M
2023-04-12 13,970.28 13,970.28 13,970.28 13,970.28 0.0M
2023-04-11 13,962.44 13,962.44 13,962.44 13,962.44 0.0M
2023-04-10 13,825.79 13,825.79 13,825.79 13,825.79 0.0M
2023-04-06 13,715.09 13,715.09 13,715.09 13,715.09 0.0M
2023-04-05 13,712.86 13,712.86 13,712.86 13,712.86 0.0M
2023-04-04 13,844.54 13,844.54 13,844.54 13,844.54 0.0M
2023-04-03 13,972.40 13,972.40 13,972.40 13,972.40 0.0M
2023-03-31 13,720.05 13,720.05 13,720.05 13,720.05 0.0M
2023-03-30 13,536.66 13,536.66 13,536.66 13,536.66 0.0M
2023-03-29 13,470.05 13,470.05 13,470.05 13,470.05 0.0M
2023-03-28 13,378.21 13,378.21 13,378.21 13,378.21 0.0M
2023-03-27 13,400.89 13,400.89 13,400.89 13,400.89 0.0M
2023-03-24 13,285.90 13,285.90 13,285.90 13,285.90 0.0M
2023-03-23 13,328.80 13,328.80 13,328.80 13,328.80 0.0M
2023-03-22 13,425.49 13,425.49 13,425.49 13,425.49 0.0M
2023-03-21 13,527.23 13,527.23 13,527.23 13,527.23 0.0M
2023-03-20 13,333.50 13,333.50 13,333.50 13,333.50 0.0M
2023-03-17 13,188.44 13,188.44 13,188.44 13,188.44 0.0M
2023-03-16 13,344.16 13,344.16 13,344.16 13,344.16 0.0M
2023-03-15 13,213.24 13,213.24 13,213.24 13,213.24 0.0M
2023-03-14 13,630.23 13,630.23 13,630.23 13,630.23 0.0M
2023-03-13 13,551.89 13,551.89 13,551.89 13,551.89 0.0M
2023-03-10 13,872.78 13,872.78 13,872.78 13,872.78 0.0M
2023-03-09 14,107.36 14,107.36 14,107.36 14,107.36 0.0M
2023-03-08 14,293.10 14,293.10 14,293.10 14,293.10 0.0M
2023-03-07 14,218.78 14,218.78 14,218.78 14,218.78 0.0M
2023-03-06 14,360.07 14,360.07 14,360.07 14,360.07 0.0M
2023-03-03 14,482.45 14,482.45 14,482.45 14,482.45 0.0M
2023-03-02 14,275.02 14,275.02 14,275.02 14,275.02 0.0M
2023-03-01 14,205.96 14,205.96 14,205.96 14,205.96 0.0M
2023-02-28 14,054.50 14,054.50 14,054.50 14,054.50 0.0M
2023-02-27 14,042.25 14,042.25 14,042.25 14,042.25 0.0M
2023-02-24 13,996.90 13,996.90 13,996.90 13,996.90 0.0M
2023-02-23 13,930.17 13,930.17 13,930.17 13,930.17 0.0M
2023-02-22 13,812.76 13,812.76 13,812.76 13,812.76 0.0M
2023-02-21 13,807.91 13,807.91 13,807.91 13,807.91 0.0M
2023-02-17 13,995.00 13,995.00 13,995.00 13,995.00 0.0M
2023-02-16 14,171.28 14,171.28 14,171.28 14,171.28 0.0M
2023-02-15 14,205.02 14,205.02 14,205.02 14,205.02 0.0M
2023-02-14 14,275.80 14,275.80 14,275.80 14,275.80 0.0M
2023-02-13 14,254.92 14,254.92 14,254.92 14,254.92 0.0M
2023-02-10 14,187.50 14,187.50 14,187.50 14,187.50 0.0M
2023-02-09 14,199.36 14,199.36 14,199.36 14,199.36 0.0M
2023-02-08 14,283.99 14,283.99 14,283.99 14,283.99 0.0M
2023-02-07 14,291.94 14,291.94 14,291.94 14,291.94 0.0M
2023-02-06 14,119.49 14,119.49 14,119.49 14,119.49 0.0M
2023-02-03 14,276.79 14,276.79 14,276.79 14,276.79 0.0M
2023-02-02 14,204.11 14,204.11 14,204.11 14,204.11 0.0M
2023-02-01 14,267.78 14,267.78 14,267.78 14,267.78 0.0M
2023-01-31 14,234.33 14,234.33 14,234.33 14,234.33 0.0M
2023-01-30 14,045.56 14,045.56 14,045.56 14,045.56 0.0M
2023-01-27 14,206.38 14,206.38 14,206.38 14,206.38 0.0M
2023-01-26 14,147.08 14,147.08 14,147.08 14,147.08 0.0M
2023-01-25 13,964.87 13,964.87 13,964.87 13,964.87 0.0M
2023-01-24 14,006.99 14,006.99 14,006.99 14,006.99 0.0M
2023-01-23 14,013.70 14,013.70 14,013.70 14,013.70 0.0M
2023-01-20 13,928.42 13,928.42 13,928.42 13,928.42 0.0M
2023-01-19 13,768.46 13,768.46 13,768.46 13,768.46 0.0M
2023-01-18 13,837.13 13,837.13 13,837.13 13,837.13 0.0M
2023-01-17 13,882.03 13,882.03 13,882.03 13,882.03 0.0M
2023-01-16 13,776.25 13,776.25 13,776.25 13,776.25 0.0M
2023-01-13 13,781.25 13,781.25 13,781.25 13,781.25 0.0M
2023-01-12 13,736.74 13,736.74 13,736.74 13,736.74 0.0M
2023-01-11 13,543.36 13,543.36 13,543.36 13,543.36 0.0M
2023-01-10 13,449.83 13,449.83 13,449.83 13,449.83 0.0M
2023-01-09 13,431.46 13,431.46 13,431.46 13,431.46 0.0M
2023-01-06 13,346.50 13,346.50 13,346.50 13,346.50 0.0M
2023-01-05 13,132.42 13,132.42 13,132.42 13,132.42 0.0M
2023-01-04 13,099.69 13,099.69 13,099.69 13,099.69 0.0M
2023-01-03 13,051.34 13,051.34 13,051.34 13,051.34 0.0M