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
2024-12-31 18,921.20 18,921.20 18,921.20 18,921.20 0.0M
2024-12-30 18,677.04 18,677.04 18,677.04 18,677.04 0.0M
2024-12-27 18,711.76 18,711.76 18,711.76 18,711.76 0.0M
2024-12-24 18,711.76 18,711.76 18,711.76 18,711.76 0.0M
2024-12-23 18,613.37 18,613.37 18,613.37 18,613.37 0.0M
2024-12-20 18,437.78 18,437.78 18,437.78 18,437.78 0.0M
2024-12-19 18,372.36 18,372.36 18,372.36 18,372.36 0.0M
2024-12-18 18,414.87 18,414.87 18,414.87 18,414.87 0.0M
2024-12-17 18,775.36 18,775.36 18,775.36 18,775.36 0.0M
2024-12-16 18,862.57 18,862.57 18,862.57 18,862.57 0.0M
2024-12-13 18,982.43 18,982.43 18,982.43 18,982.43 0.0M
2024-12-12 19,001.84 19,001.84 19,001.84 19,001.84 0.0M
2024-12-11 19,106.69 19,106.69 19,106.69 19,106.69 0.0M
2024-12-10 18,991.44 18,991.44 18,991.44 18,991.44 0.0M
2024-12-09 19,097.02 19,097.02 19,097.02 19,097.02 0.0M
2024-12-06 19,088.69 19,088.69 19,088.69 19,088.69 0.0M
2024-12-05 19,203.05 19,203.05 19,203.05 19,203.05 0.0M
2024-12-04 19,069.46 19,069.46 19,069.46 19,069.46 0.0M
2024-12-03 19,178.77 19,178.77 19,178.77 19,178.77 0.0M
2024-12-02 19,036.89 19,036.89 19,036.89 19,036.89 0.0M
2024-11-29 19,041.78 19,041.78 19,041.78 19,041.78 0.0M
2024-11-28 18,969.47 18,969.47 18,969.47 18,969.47 0.0M
2024-11-27 18,895.40 18,895.40 18,895.40 18,895.40 0.0M
2024-11-26 18,841.36 18,841.36 18,841.36 18,841.36 0.0M
2024-11-25 18,988.82 18,988.82 18,988.82 18,988.82 0.0M
2024-11-22 19,020.60 19,020.60 19,020.60 19,020.60 0.0M
2024-11-21 19,039.14 19,039.14 19,039.14 19,039.14 0.0M
2024-11-20 18,727.83 18,727.83 18,727.83 18,727.83 0.0M
2024-11-19 18,585.80 18,585.80 18,585.80 18,585.80 0.0M
2024-11-18 18,603.26 18,603.26 18,603.26 18,603.26 0.0M
2024-11-15 18,571.27 18,571.27 18,571.27 18,571.27 0.0M
2024-11-14 18,678.39 18,678.39 18,678.39 18,678.39 0.0M
2024-11-13 18,578.27 18,578.27 18,578.27 18,578.27 0.0M
2024-11-12 18,690.44 18,690.44 18,690.44 18,690.44 0.0M
2024-11-11 18,761.11 18,761.11 18,761.11 18,761.11 0.0M
2024-11-08 18,754.75 18,754.75 18,754.75 18,754.75 0.0M
2024-11-07 18,792.82 18,792.82 18,792.82 18,792.82 0.0M
2024-11-06 18,579.63 18,579.63 18,579.63 18,579.63 0.0M
2024-11-05 18,325.77 18,325.77 18,325.77 18,325.77 0.0M
2024-11-04 18,206.14 18,206.14 18,206.14 18,206.14 0.0M
2024-11-01 18,074.70 18,074.70 18,074.70 18,074.70 0.0M
2024-10-31 18,011.38 18,011.38 18,011.38 18,011.38 0.0M
2024-10-30 18,241.96 18,241.96 18,241.96 18,241.96 0.0M
2024-10-29 18,120.27 18,120.27 18,120.27 18,120.27 0.0M
2024-10-28 18,191.58 18,191.58 18,191.58 18,191.58 0.0M
2024-10-25 18,247.37 18,247.37 18,247.37 18,247.37 0.0M
2024-10-24 18,181.87 18,181.87 18,181.87 18,181.87 0.0M
2024-10-23 18,016.53 18,016.53 18,016.53 18,016.53 0.0M
2024-10-22 18,109.65 18,109.65 18,109.65 18,109.65 0.0M
2024-10-21 18,191.60 18,191.60 18,191.60 18,191.60 0.0M
2024-10-18 18,258.90 18,258.90 18,258.90 18,258.90 0.0M
2024-10-17 18,344.21 18,344.21 18,344.21 18,344.21 0.0M
2024-10-16 18,265.79 18,265.79 18,265.79 18,265.79 0.0M
2024-10-15 18,290.92 18,290.92 18,290.92 18,290.92 0.0M
2024-10-11 18,565.96 18,565.96 18,565.96 18,565.96 0.0M
2024-10-10 18,453.38 18,453.38 18,453.38 18,453.38 0.0M
2024-10-09 18,315.91 18,315.91 18,315.91 18,315.91 0.0M
2024-10-08 18,251.03 18,251.03 18,251.03 18,251.03 0.0M
2024-10-07 18,394.81 18,394.81 18,394.81 18,394.81 0.0M
2024-10-04 18,340.13 18,340.13 18,340.13 18,340.13 0.0M
2024-10-03 18,219.19 18,219.19 18,219.19 18,219.19 0.0M
2024-10-02 17,996.13 17,996.13 17,996.13 17,996.13 0.0M
2024-10-01 18,031.13 18,031.13 18,031.13 18,031.13 0.0M
2024-09-30 17,906.14 17,906.14 17,906.14 17,906.14 0.0M
2024-09-27 17,816.22 17,816.22 17,816.22 17,816.22 0.0M
2024-09-26 17,768.44 17,768.44 17,768.44 17,768.44 0.0M
2024-09-25 17,844.95 17,844.95 17,844.95 17,844.95 0.0M
2024-09-24 17,958.17 17,958.17 17,958.17 17,958.17 0.0M
2024-09-23 17,866.36 17,866.36 17,866.36 17,866.36 0.0M
2024-09-20 17,821.14 17,821.14 17,821.14 17,821.14 0.0M
2024-09-19 17,867.41 17,867.41 17,867.41 17,867.41 0.0M
2024-09-18 17,655.78 17,655.78 17,655.78 17,655.78 0.0M
2024-09-17 17,725.60 17,725.60 17,725.60 17,725.60 0.0M
2024-09-16 17,668.87 17,668.87 17,668.87 17,668.87 0.0M
2024-09-13 17,548.42 17,548.42 17,548.42 17,548.42 0.0M
2024-09-12 17,517.67 17,517.67 17,517.67 17,517.67 0.0M
2024-09-11 17,336.34 17,336.34 17,336.34 17,336.34 0.0M
2024-09-10 17,254.08 17,254.08 17,254.08 17,254.08 0.0M
2024-09-09 17,289.55 17,289.55 17,289.55 17,289.55 0.0M
2024-09-06 17,236.77 17,236.77 17,236.77 17,236.77 0.0M
2024-09-05 17,510.50 17,510.50 17,510.50 17,510.50 0.0M
2024-09-04 17,638.19 17,638.19 17,638.19 17,638.19 0.0M
2024-09-03 17,681.05 17,681.05 17,681.05 17,681.05 0.0M
2024-08-30 18,092.76 18,092.76 18,092.76 18,092.76 0.0M
2024-08-29 18,049.78 18,049.78 18,049.78 18,049.78 0.0M
2024-08-28 18,008.25 18,008.25 18,008.25 18,008.25 0.0M
2024-08-27 18,080.95 18,080.95 18,080.95 18,080.95 0.0M
2024-08-26 18,206.52 18,206.52 18,206.52 18,206.52 0.0M
2024-08-23 18,085.41 18,085.41 18,085.41 18,085.41 0.0M
2024-08-22 17,851.75 17,851.75 17,851.75 17,851.75 0.0M
2024-08-21 17,893.52 17,893.52 17,893.52 17,893.52 0.0M
2024-08-20 17,856.31 17,856.31 17,856.31 17,856.31 0.0M
2024-08-19 17,961.29 17,961.29 17,961.29 17,961.29 0.0M
2024-08-16 17,999.30 17,999.30 17,999.30 17,999.30 0.0M
2024-08-15 18,109.53 18,109.53 18,109.53 18,109.53 0.0M
2024-08-14 17,844.51 17,844.51 17,844.51 17,844.51 0.0M
2024-08-13 17,737.38 17,737.38 17,737.38 17,737.38 0.0M
2024-08-12 17,608.11 17,608.11 17,608.11 17,608.11 0.0M
2024-08-09 17,213.39 17,213.39 17,213.39 17,213.39 0.0M
2024-08-08 17,144.77 17,144.77 17,144.77 17,144.77 0.0M
2024-08-07 16,883.64 16,883.64 16,883.64 16,883.64 0.0M
2024-08-06 17,043.61 17,043.61 17,043.61 17,043.61 0.0M
2024-08-02 17,247.04 17,247.04 17,247.04 17,247.04 0.0M
2024-08-01 17,741.42 17,741.42 17,741.42 17,741.42 0.0M
2024-07-31 18,068.96 18,068.96 18,068.96 18,068.96 0.0M
2024-07-30 17,794.05 17,794.05 17,794.05 17,794.05 0.0M
2024-07-29 17,743.18 17,743.18 17,743.18 17,743.18 0.0M
2024-07-26 17,841.71 17,841.71 17,841.71 17,841.71 0.0M
2024-07-25 17,701.88 17,701.88 17,701.88 17,701.88 0.0M
2024-07-24 17,595.52 17,595.52 17,595.52 17,595.52 0.0M
2024-07-23 17,767.13 17,767.13 17,767.13 17,767.13 0.0M
2024-07-22 17,852.41 17,852.41 17,852.41 17,852.41 0.0M
2024-07-19 17,637.79 17,637.79 17,637.79 17,637.79 0.0M
2024-07-18 17,697.35 17,697.35 17,697.35 17,697.35 0.0M
2024-07-17 17,760.54 17,760.54 17,760.54 17,760.54 0.0M
2024-07-16 17,823.58 17,823.58 17,823.58 17,823.58 0.0M
2024-07-15 17,706.42 17,706.42 17,706.42 17,706.42 0.0M
2024-07-12 17,635.30 17,635.30 17,635.30 17,635.30 0.0M
2024-07-11 17,529.92 17,529.92 17,529.92 17,529.92 0.0M
2024-07-10 17,326.71 17,326.71 17,326.71 17,326.71 0.0M
2024-07-09 17,129.85 17,129.85 17,129.85 17,129.85 0.0M
2024-07-08 17,284.12 17,284.12 17,284.12 17,284.12 0.0M
2024-07-05 17,161.68 17,161.68 17,161.68 17,161.68 0.0M
2024-07-04 17,448.11 17,448.11 17,448.11 17,448.11 0.0M
2024-07-03 17,374.42 17,374.42 17,374.42 17,374.42 0.0M
2024-07-02 17,261.74 17,261.74 17,261.74 17,261.74 0.0M
2024-06-28 17,133.53 17,133.53 17,133.53 17,133.53 0.0M
2024-06-27 17,112.89 17,112.89 17,112.89 17,112.89 0.0M
2024-06-26 16,975.21 16,975.21 16,975.21 16,975.21 0.0M
2024-06-25 17,015.46 17,015.46 17,015.46 17,015.46 0.0M
2024-06-24 17,095.82 17,095.82 17,095.82 17,095.82 0.0M
2024-06-21 16,776.72 16,776.72 16,776.72 16,776.72 0.0M
2024-06-20 16,867.92 16,867.92 16,867.92 16,867.92 0.0M
2024-06-19 16,814.07 16,814.07 16,814.07 16,814.07 0.0M
2024-06-18 16,876.73 16,876.73 16,876.73 16,876.73 0.0M
2024-06-17 16,813.80 16,813.80 16,813.80 16,813.80 0.0M
2024-06-14 16,763.93 16,763.93 16,763.93 16,763.93 0.0M
2024-06-13 16,893.06 16,893.06 16,893.06 16,893.06 0.0M
2024-06-12 17,163.52 17,163.52 17,163.52 17,163.52 0.0M
2024-06-11 17,122.30 17,122.30 17,122.30 17,122.30 0.0M
2024-06-10 17,277.60 17,277.60 17,277.60 17,277.60 0.0M
2024-06-07 17,185.56 17,185.56 17,185.56 17,185.56 0.0M
2024-06-06 17,293.98 17,293.98 17,293.98 17,293.98 0.0M
2024-06-05 17,232.58 17,232.58 17,232.58 17,232.58 0.0M
2024-06-04 17,083.59 17,083.59 17,083.59 17,083.59 0.0M
2024-06-03 17,183.03 17,183.03 17,183.03 17,183.03 0.0M
2024-05-31 17,354.41 17,354.41 17,354.41 17,354.41 0.0M
2024-05-30 17,246.19 17,246.19 17,246.19 17,246.19 0.0M
2024-05-29 17,245.59 17,245.59 17,245.59 17,245.59 0.0M
2024-05-28 17,478.16 17,478.16 17,478.16 17,478.16 0.0M
2024-05-27 17,515.53 17,515.53 17,515.53 17,515.53 0.0M
2024-05-24 17,437.54 17,437.54 17,437.54 17,437.54 0.0M
2024-05-23 17,310.31 17,310.31 17,310.31 17,310.31 0.0M
2024-05-22 17,369.91 17,369.91 17,369.91 17,369.91 0.0M
2024-05-21 17,464.91 17,464.91 17,464.91 17,464.91 0.0M
2024-05-17 17,372.05 17,372.05 17,372.05 17,372.05 0.0M
2024-05-16 17,304.26 17,304.26 17,304.26 17,304.26 0.0M
2024-05-15 17,254.24 17,254.24 17,254.24 17,254.24 0.0M
2024-05-14 17,194.10 17,194.10 17,194.10 17,194.10 0.0M
2024-05-13 17,170.22 17,170.22 17,170.22 17,170.22 0.0M
2024-05-10 17,210.78 17,210.78 17,210.78 17,210.78 0.0M
2024-05-09 17,321.52 17,321.52 17,321.52 17,321.52 0.0M
2024-05-08 17,215.55 17,215.55 17,215.55 17,215.55 0.0M
2024-05-07 17,097.41 17,097.41 17,097.41 17,097.41 0.0M
2024-05-06 17,088.28 17,088.28 17,088.28 17,088.28 0.0M
2024-05-03 16,859.26 16,859.26 16,859.26 16,859.26 0.0M
2024-05-02 16,841.66 16,841.66 16,841.66 16,841.66 0.0M
2024-05-01 16,741.04 16,741.04 16,741.04 16,741.04 0.0M
2024-04-30 16,847.99 16,847.99 16,847.99 16,847.99 0.0M
2024-04-29 17,165.76 17,165.76 17,165.76 17,165.76 0.0M
2024-04-26 17,082.10 17,082.10 17,082.10 17,082.10 0.0M
2024-04-25 17,035.18 17,035.18 17,035.18 17,035.18 0.0M
2024-04-24 17,034.22 17,034.22 17,034.22 17,034.22 0.0M
2024-04-23 17,094.35 17,094.35 17,094.35 17,094.35 0.0M
2024-04-22 16,978.99 16,978.99 16,978.99 16,978.99 0.0M
2024-04-19 16,922.50 16,922.50 16,922.50 16,922.50 0.0M
2024-04-18 16,854.31 16,854.31 16,854.31 16,854.31 0.0M
2024-04-17 16,910.19 16,910.19 16,910.19 16,910.19 0.0M
2024-04-16 16,986.82 16,986.82 16,986.82 16,986.82 0.0M
2024-04-15 16,935.62 16,935.62 16,935.62 16,935.62 0.0M
2024-04-12 17,063.44 17,063.44 17,063.44 17,063.44 0.0M
2024-04-11 17,244.34 17,244.34 17,244.34 17,244.34 0.0M
2024-04-10 17,351.52 17,351.52 17,351.52 17,351.52 0.0M
2024-04-09 17,329.04 17,329.04 17,329.04 17,329.04 0.0M
2024-04-08 17,305.19 17,305.19 17,305.19 17,305.19 0.0M
2024-04-05 17,289.55 17,289.55 17,289.55 17,289.55 0.0M
2024-04-04 17,110.78 17,110.78 17,110.78 17,110.78 0.0M
2024-04-03 17,181.98 17,181.98 17,181.98 17,181.98 0.0M
2024-04-02 17,040.94 17,040.94 17,040.94 17,040.94 0.0M
2024-04-01 17,023.02 17,023.02 17,023.02 17,023.02 0.0M
2024-03-28 16,951.97 16,951.97 16,951.97 16,951.97 0.0M
2024-03-27 16,875.81 16,875.81 16,875.81 16,875.81 0.0M
2024-03-26 16,716.71 16,716.71 16,716.71 16,716.71 0.0M
2024-03-25 16,759.00 16,759.00 16,759.00 16,759.00 0.0M
2024-03-22 16,730.01 16,730.01 16,730.01 16,730.01 0.0M
2024-03-21 16,805.59 16,805.59 16,805.59 16,805.59 0.0M
2024-03-20 16,775.68 16,775.68 16,775.68 16,775.68 0.0M
2024-03-19 16,685.17 16,685.17 16,685.17 16,685.17 0.0M
2024-03-18 16,572.74 16,572.74 16,572.74 16,572.74 0.0M
2024-03-15 16,544.55 16,544.55 16,544.55 16,544.55 0.0M
2024-03-14 16,463.95 16,463.95 16,463.95 16,463.95 0.0M
2024-03-13 16,474.82 16,474.82 16,474.82 16,474.82 0.0M
2024-03-12 16,349.51 16,349.51 16,349.51 16,349.51 0.0M
2024-03-11 16,325.79 16,325.79 16,325.79 16,325.79 0.0M
2024-03-08 16,332.86 16,332.86 16,332.86 16,332.86 0.0M
2024-03-07 16,466.07 16,466.07 16,466.07 16,466.07 0.0M
2024-03-06 16,362.22 16,362.22 16,362.22 16,362.22 0.0M
2024-03-05 16,268.77 16,268.77 16,268.77 16,268.77 0.0M
2024-03-04 16,280.15 16,280.15 16,280.15 16,280.15 0.0M
2024-03-01 16,354.81 16,354.81 16,354.81 16,354.81 0.0M
2024-02-29 16,186.48 16,186.48 16,186.48 16,186.48 0.0M
2024-02-28 16,165.18 16,165.18 16,165.18 16,165.18 0.0M
2024-02-27 16,187.93 16,187.93 16,187.93 16,187.93 0.0M
2024-02-26 16,088.58 16,088.58 16,088.58 16,088.58 0.0M
2024-02-23 16,107.62 16,107.62 16,107.62 16,107.62 0.0M
2024-02-22 16,100.27 16,100.27 16,100.27 16,100.27 0.0M
2024-02-21 15,929.20 15,929.20 15,929.20 15,929.20 0.0M
2024-02-20 15,811.47 15,811.47 15,811.47 15,811.47 0.0M
2024-02-16 15,919.95 15,919.95 15,919.95 15,919.95 0.0M
2024-02-15 15,886.65 15,886.65 15,886.65 15,886.65 0.0M
2024-02-14 15,592.94 15,592.94 15,592.94 15,592.94 0.0M
2024-02-13 15,419.45 15,419.45 15,419.45 15,419.45 0.0M
2024-02-12 15,695.13 15,695.13 15,695.13 15,695.13 0.0M
2024-02-09 15,562.44 15,562.44 15,562.44 15,562.44 0.0M
2024-02-08 15,509.12 15,509.12 15,509.12 15,509.12 0.0M
2024-02-07 15,410.16 15,410.16 15,410.16 15,410.16 0.0M
2024-02-06 15,425.71 15,425.71 15,425.71 15,425.71 0.0M
2024-02-05 15,352.31 15,352.31 15,352.31 15,352.31 0.0M
2024-02-02 15,533.15 15,533.15 15,533.15 15,533.15 0.0M
2024-02-01 15,662.47 15,662.47 15,662.47 15,662.47 0.0M
2024-01-31 15,563.98 15,563.98 15,563.98 15,563.98 0.0M
2024-01-30 15,729.38 15,729.38 15,729.38 15,729.38 0.0M
2024-01-29 15,659.88 15,659.88 15,659.88 15,659.88 0.0M
2024-01-26 15,758.52 15,758.52 15,758.52 15,758.52 0.0M
2024-01-25 15,692.30 15,692.30 15,692.30 15,692.30 0.0M
2024-01-24 15,619.43 15,619.43 15,619.43 15,619.43 0.0M
2024-01-23 15,578.01 15,578.01 15,578.01 15,578.01 0.0M
2024-01-22 15,489.37 15,489.37 15,489.37 15,489.37 0.0M
2024-01-19 15,374.56 15,374.56 15,374.56 15,374.56 0.0M
2024-01-18 15,296.00 15,296.00 15,296.00 15,296.00 0.0M
2024-01-17 15,264.29 15,264.29 15,264.29 15,264.29 0.0M
2024-01-16 15,422.13 15,422.13 15,422.13 15,422.13 0.0M
2024-01-15 15,620.46 15,620.46 15,620.46 15,620.46 0.0M
2024-01-12 15,543.25 15,543.25 15,543.25 15,543.25 0.0M
2024-01-11 15,441.65 15,441.65 15,441.65 15,441.65 0.0M
2024-01-10 15,434.76 15,434.76 15,434.76 15,434.76 0.0M
2024-01-09 15,407.00 15,407.00 15,407.00 15,407.00 0.0M
2024-01-08 15,473.20 15,473.20 15,473.20 15,473.20 0.0M
2024-01-05 15,492.22 15,492.22 15,492.22 15,492.22 0.0M
2024-01-04 15,459.86 15,459.86 15,459.86 15,459.86 0.0M
2024-01-03 15,471.49 15,471.49 15,471.49 15,471.49 0.0M
2024-01-02 15,505.48 15,505.48 15,505.48 15,505.48 0.0M