S&PTSX Composite ESG USD NTR

NTRGSPTXSGUN
🏛️ canada →
31,498.36
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 23,478.18 23,478.18 23,478.18 23,478.18 0.0M
2021-12-30 23,270.03 23,270.03 23,270.03 23,270.03 0.0M
2021-12-29 23,300.14 23,300.14 23,300.14 23,300.14 0.0M
2021-12-24 23,208.51 23,208.51 23,208.51 23,208.51 0.0M
2021-12-23 23,169.56 23,169.56 23,169.56 23,169.56 0.0M
2021-12-22 22,914.55 22,914.55 22,914.55 22,914.55 0.0M
2021-12-21 22,633.21 22,633.21 22,633.21 22,633.21 0.0M
2021-12-20 22,180.08 22,180.08 22,180.08 22,180.08 0.0M
2021-12-17 22,653.05 22,653.05 22,653.05 22,653.05 0.0M
2021-12-16 22,788.89 22,788.89 22,788.89 22,788.89 0.0M
2021-12-15 22,599.92 22,599.92 22,599.92 22,599.92 0.0M
2021-12-14 22,569.41 22,569.41 22,569.41 22,569.41 0.0M
2021-12-13 22,725.90 22,725.90 22,725.90 22,725.90 0.0M
2021-12-10 23,070.99 23,070.99 23,070.99 23,070.99 0.0M
2021-12-09 23,099.61 23,099.61 23,099.61 23,099.61 0.0M
2021-12-08 23,348.31 23,348.31 23,348.31 23,348.31 0.0M
2021-12-07 23,457.82 23,457.82 23,457.82 23,457.82 0.0M
2021-12-06 22,857.02 22,857.02 22,857.02 22,857.02 0.0M
2021-12-03 22,650.69 22,650.69 22,650.69 22,650.69 0.0M
2021-12-02 22,736.85 22,736.85 22,736.85 22,736.85 0.0M
2021-12-01 22,508.26 22,508.26 22,508.26 22,508.26 0.0M
2021-11-30 22,572.11 22,572.11 22,572.11 22,572.11 0.0M
2021-11-29 23,201.09 23,201.09 23,201.09 23,201.09 0.0M
2021-11-26 23,201.02 23,201.02 23,201.02 23,201.02 0.0M
2021-11-25 23,995.45 23,995.45 23,995.45 23,995.45 0.0M
2021-11-24 23,874.77 23,874.77 23,874.77 23,874.77 0.0M
2021-11-23 23,661.88 23,661.88 23,661.88 23,661.88 0.0M
2021-11-22 23,692.02 23,692.02 23,692.02 23,692.02 0.0M
2021-11-19 23,929.71 23,929.71 23,929.71 23,929.71 0.0M
2021-11-18 24,006.13 24,006.13 24,006.13 24,006.13 0.0M
2021-11-17 24,078.06 24,078.06 24,078.06 24,078.06 0.0M
2021-11-16 24,285.54 24,285.54 24,285.54 24,285.54 0.0M
2021-11-15 24,264.67 24,264.67 24,264.67 24,264.67 0.0M
2021-11-12 24,283.57 24,283.57 24,283.57 24,283.57 0.0M
2021-11-11 23,999.01 23,999.01 23,999.01 23,999.01 0.0M
2021-11-10 24,096.31 24,096.31 24,096.31 24,096.31 0.0M
2021-11-09 24,221.77 24,221.77 24,221.77 24,221.77 0.0M
2021-11-08 24,216.48 24,216.48 24,216.48 24,216.48 0.0M
2021-11-05 24,128.47 24,128.47 24,128.47 24,128.47 0.0M
2021-11-04 23,965.06 23,965.06 23,965.06 23,965.06 0.0M
2021-11-03 23,904.21 23,904.21 23,904.21 23,904.21 0.0M
2021-11-02 23,791.27 23,791.27 23,791.27 23,791.27 0.0M
2021-11-01 24,028.42 24,028.42 24,028.42 24,028.42 0.0M
2021-10-29 23,704.11 23,704.11 23,704.11 23,704.11 0.0M
2021-10-28 23,967.72 23,967.72 23,967.72 23,967.72 0.0M
2021-10-27 23,634.18 23,634.18 23,634.18 23,634.18 0.0M
2021-10-26 23,793.86 23,793.86 23,793.86 23,793.86 0.0M
2021-10-25 23,962.75 23,962.75 23,962.75 23,962.75 0.0M
2021-10-22 23,928.57 23,928.57 23,928.57 23,928.57 0.0M
2021-10-21 23,991.61 23,991.61 23,991.61 23,991.61 0.0M
2021-10-20 23,990.23 23,990.23 23,990.23 23,990.23 0.0M
2021-10-19 23,783.22 23,783.22 23,783.22 23,783.22 0.0M
2021-10-18 23,641.23 23,641.23 23,641.23 23,641.23 0.0M
2021-10-15 23,580.34 23,580.34 23,580.34 23,580.34 0.0M
2021-10-14 23,412.29 23,412.29 23,412.29 23,412.29 0.0M
2021-10-13 23,040.45 23,040.45 23,040.45 23,040.45 0.0M
2021-10-12 22,818.79 22,818.79 22,818.79 22,818.79 0.0M
2021-10-08 22,793.00 22,793.00 22,793.00 22,793.00 0.0M
2021-10-07 22,615.72 22,615.72 22,615.72 22,615.72 0.0M
2021-10-06 22,193.57 22,193.57 22,193.57 22,193.57 0.0M
2021-10-05 22,269.41 22,269.41 22,269.41 22,269.41 0.0M
2021-10-04 22,127.02 22,127.02 22,127.02 22,127.02 0.0M
2021-10-01 22,047.02 22,047.02 22,047.02 22,047.02 0.0M
2021-09-30 21,962.47 21,962.47 21,962.47 21,962.47 0.0M
2021-09-29 21,949.48 21,949.48 21,949.48 21,949.48 0.0M
2021-09-28 22,026.54 22,026.54 22,026.54 22,026.54 0.0M
2021-09-27 22,444.02 22,444.02 22,444.02 22,444.02 0.0M
2021-09-24 22,258.21 22,258.21 22,258.21 22,258.21 0.0M
2021-09-23 22,424.41 22,424.41 22,424.41 22,424.41 0.0M
2021-09-22 22,159.32 22,159.32 22,159.32 22,159.32 0.0M
2021-09-21 21,831.58 21,831.58 21,831.58 21,831.58 0.0M
2021-09-20 21,760.67 21,760.67 21,760.67 21,760.67 0.0M
2021-09-17 22,239.73 22,239.73 22,239.73 22,239.73 0.0M
2021-09-16 22,433.55 22,433.55 22,433.55 22,433.55 0.0M
2021-09-15 22,625.58 22,625.58 22,625.58 22,625.58 0.0M
2021-09-14 22,407.28 22,407.28 22,407.28 22,407.28 0.0M
2021-09-13 22,584.59 22,584.59 22,584.59 22,584.59 0.0M
2021-09-10 22,609.05 22,609.05 22,609.05 22,609.05 0.0M
2021-09-09 22,670.50 22,670.50 22,670.50 22,670.50 0.0M
2021-09-08 22,601.15 22,601.15 22,601.15 22,601.15 0.0M
2021-09-07 22,856.31 22,856.31 22,856.31 22,856.31 0.0M
2021-09-03 23,077.25 23,077.25 23,077.25 23,077.25 0.0M
2021-09-02 22,955.69 22,955.69 22,955.69 22,955.69 0.0M
2021-09-01 22,751.33 22,751.33 22,751.33 22,751.33 0.0M
2021-08-31 22,563.96 22,563.96 22,563.96 22,563.96 0.0M
2021-08-30 22,681.27 22,681.27 22,681.27 22,681.27 0.0M
2021-08-27 22,670.96 22,670.96 22,670.96 22,670.96 0.0M
2021-08-26 22,491.92 22,491.92 22,491.92 22,491.92 0.0M
2021-08-25 22,619.64 22,619.64 22,619.64 22,619.64 0.0M
2021-08-24 22,656.83 22,656.83 22,656.83 22,656.83 0.0M
2021-08-23 22,373.85 22,373.85 22,373.85 22,373.85 0.0M
2021-08-20 21,936.94 21,936.94 21,936.94 21,936.94 0.0M
2021-08-19 21,919.05 21,919.05 21,919.05 21,919.05 0.0M
2021-08-18 22,335.29 22,335.29 22,335.29 22,335.29 0.0M
2021-08-17 22,395.21 22,395.21 22,395.21 22,395.21 0.0M
2021-08-16 22,622.06 22,622.06 22,622.06 22,622.06 0.0M
2021-08-13 22,786.16 22,786.16 22,786.16 22,786.16 0.0M
2021-08-12 22,787.26 22,787.26 22,787.26 22,787.26 0.0M
2021-08-11 22,843.71 22,843.71 22,843.71 22,843.71 0.0M
2021-08-10 22,751.41 22,751.41 22,751.41 22,751.41 0.0M
2021-08-09 22,600.24 22,600.24 22,600.24 22,600.24 0.0M
2021-08-06 22,631.47 22,631.47 22,631.47 22,631.47 0.0M
2021-08-05 22,700.73 22,700.73 22,700.73 22,700.73 0.0M
2021-08-04 22,568.14 22,568.14 22,568.14 22,568.14 0.0M
2021-08-03 22,530.30 22,530.30 22,530.30 22,530.30 0.0M
2021-07-30 22,590.63 22,590.63 22,590.63 22,590.63 0.0M
2021-07-29 22,695.11 22,695.11 22,695.11 22,695.11 0.0M
2021-07-28 22,397.24 22,397.24 22,397.24 22,397.24 0.0M
2021-07-27 22,370.93 22,370.93 22,370.93 22,370.93 0.0M
2021-07-26 22,400.93 22,400.93 22,400.93 22,400.93 0.0M
2021-07-23 22,377.03 22,377.03 22,377.03 22,377.03 0.0M
2021-07-22 22,292.75 22,292.75 22,292.75 22,292.75 0.0M
2021-07-21 22,258.37 22,258.37 22,258.37 22,258.37 0.0M
2021-07-20 21,795.61 21,795.61 21,795.61 21,795.61 0.0M
2021-07-19 21,493.54 21,493.54 21,493.54 21,493.54 0.0M
2021-07-16 22,060.65 22,060.65 22,060.65 22,060.65 0.0M
2021-07-15 22,366.47 22,366.47 22,366.47 22,366.47 0.0M
2021-07-14 22,422.28 22,422.28 22,422.28 22,422.28 0.0M
2021-07-13 22,536.89 22,536.89 22,536.89 22,536.89 0.0M
2021-07-12 22,620.32 22,620.32 22,620.32 22,620.32 0.0M
2021-07-09 22,618.59 22,618.59 22,618.59 22,618.59 0.0M
2021-07-08 22,258.01 22,258.01 22,258.01 22,258.01 0.0M
2021-07-07 22,623.88 22,623.88 22,623.88 22,623.88 0.0M
2021-07-06 22,654.34 22,654.34 22,654.34 22,654.34 0.0M
2021-07-05 22,814.28 22,814.28 22,814.28 22,814.28 0.0M
2021-07-02 22,716.59 22,716.59 22,716.59 22,716.59 0.0M
2021-06-30 22,637.53 22,637.53 22,637.53 22,637.53 0.0M
2021-06-29 22,657.13 22,657.13 22,657.13 22,657.13 0.0M
2021-06-28 22,704.34 22,704.34 22,704.34 22,704.34 0.0M
2021-06-25 22,889.02 22,889.02 22,889.02 22,889.02 0.0M
2021-06-24 22,761.29 22,761.29 22,761.29 22,761.29 0.0M
2021-06-23 22,806.36 22,806.36 22,806.36 22,806.36 0.0M
2021-06-22 22,666.59 22,666.59 22,666.59 22,666.59 0.0M
2021-06-21 22,629.85 22,629.85 22,629.85 22,629.85 0.0M
2021-06-18 22,339.79 22,339.79 22,339.79 22,339.79 0.0M
2021-06-17 22,729.25 22,729.25 22,729.25 22,729.25 0.0M
2021-06-16 23,050.33 23,050.33 23,050.33 23,050.33 0.0M
2021-06-15 23,030.92 23,030.92 23,030.92 23,030.92 0.0M
2021-06-14 23,021.25 23,021.25 23,021.25 23,021.25 0.0M
2021-06-11 22,947.18 22,947.18 22,947.18 22,947.18 0.0M
2021-06-10 22,912.42 22,912.42 22,912.42 22,912.42 0.0M
2021-06-09 22,877.76 22,877.76 22,877.76 22,877.76 0.0M
2021-06-08 22,969.37 22,969.37 22,969.37 22,969.37 0.0M
2021-06-07 22,960.04 22,960.04 22,960.04 22,960.04 0.0M
2021-06-04 22,934.55 22,934.55 22,934.55 22,934.55 0.0M
2021-06-03 22,784.13 22,784.13 22,784.13 22,784.13 0.0M
2021-06-02 22,922.14 22,922.14 22,922.14 22,922.14 0.0M
2021-06-01 23,049.82 23,049.82 23,049.82 23,049.82 0.0M
2021-05-31 22,614.92 22,614.92 22,614.92 22,614.92 0.0M
2021-05-28 22,799.36 22,799.36 22,799.36 22,799.36 0.0M
2021-05-27 22,686.80 22,686.80 22,686.80 22,686.80 0.0M
2021-05-26 22,622.59 22,622.59 22,622.59 22,622.59 0.0M
2021-05-25 22,495.42 22,495.42 22,495.42 22,495.42 0.0M
2021-05-21 22,488.70 22,488.70 22,488.70 22,488.70 0.0M
2021-05-20 22,479.07 22,479.07 22,479.07 22,479.07 0.0M
2021-05-19 22,227.78 22,227.78 22,227.78 22,227.78 0.0M
2021-05-18 22,455.43 22,455.43 22,455.43 22,455.43 0.0M
2021-05-17 22,366.46 22,366.46 22,366.46 22,366.46 0.0M
2021-05-14 22,217.75 22,217.75 22,217.75 22,217.75 0.0M
2021-05-13 21,894.17 21,894.17 21,894.17 21,894.17 0.0M
2021-05-12 21,910.73 21,910.73 21,910.73 21,910.73 0.0M
2021-05-11 22,109.51 22,109.51 22,109.51 22,109.51 0.0M
2021-05-10 22,201.72 22,201.72 22,201.72 22,201.72 0.0M
2021-05-07 22,224.49 22,224.49 22,224.49 22,224.49 0.0M
2021-05-06 21,952.75 21,952.75 21,952.75 21,952.75 0.0M
2021-05-05 21,876.92 21,876.92 21,876.92 21,876.92 0.0M
2021-05-04 21,625.16 21,625.16 21,625.16 21,625.16 0.0M
2021-05-03 21,707.47 21,707.47 21,707.47 21,707.47 0.0M
2021-04-30 21,573.20 21,573.20 21,573.20 21,573.20 0.0M
2021-04-29 21,769.16 21,769.16 21,769.16 21,769.16 0.0M
2021-04-28 21,759.89 21,759.89 21,759.89 21,759.89 0.0M
2021-04-27 21,454.31 21,454.31 21,454.31 21,454.31 0.0M
2021-04-26 21,466.99 21,466.99 21,466.99 21,466.99 0.0M
2021-04-23 21,187.42 21,187.42 21,187.42 21,187.42 0.0M
2021-04-22 21,121.33 21,121.33 21,121.33 21,121.33 0.0M
2021-04-21 21,302.17 21,302.17 21,302.17 21,302.17 0.0M
2021-04-20 21,083.55 21,083.55 21,083.55 21,083.55 0.0M
2021-04-19 21,353.38 21,353.38 21,353.38 21,353.38 0.0M
2021-04-16 21,539.95 21,539.95 21,539.95 21,539.95 0.0M
2021-04-15 21,449.02 21,449.02 21,449.02 21,449.02 0.0M
2021-04-14 21,237.78 21,237.78 21,237.78 21,237.78 0.0M
2021-04-13 21,254.98 21,254.98 21,254.98 21,254.98 0.0M
2021-04-12 21,233.21 21,233.21 21,233.21 21,233.21 0.0M
2021-04-09 21,255.14 21,255.14 21,255.14 21,255.14 0.0M
2021-04-08 21,207.49 21,207.49 21,207.49 21,207.49 0.0M
2021-04-07 21,064.76 21,064.76 21,064.76 21,064.76 0.0M
2021-04-06 21,097.24 21,097.24 21,097.24 21,097.24 0.0M
2021-04-05 21,076.20 21,076.20 21,076.20 21,076.20 0.0M
2021-04-01 20,911.44 20,911.44 20,911.44 20,911.44 0.0M
2021-03-31 20,603.02 20,603.02 20,603.02 20,603.02 0.0M
2021-03-30 20,522.32 20,522.32 20,522.32 20,522.32 0.0M
2021-03-29 20,561.89 20,561.89 20,561.89 20,561.89 0.0M
2021-03-26 20,633.91 20,633.91 20,633.91 20,633.91 0.0M
2021-03-25 20,454.87 20,454.87 20,454.87 20,454.87 0.0M
2021-03-24 20,561.59 20,561.59 20,561.59 20,561.59 0.0M
2021-03-23 20,627.83 20,627.83 20,627.83 20,627.83 0.0M
2021-03-22 20,789.38 20,789.38 20,789.38 20,789.38 0.0M
2021-03-19 20,865.85 20,865.85 20,865.85 20,865.85 0.0M
2021-03-18 21,003.30 21,003.30 21,003.30 21,003.30 0.0M
2021-03-17 21,067.52 21,067.52 21,067.52 21,067.52 0.0M
2021-03-16 20,959.25 20,959.25 20,959.25 20,959.25 0.0M
2021-03-15 20,974.74 20,974.74 20,974.74 20,974.74 0.0M
2021-03-12 20,840.20 20,840.20 20,840.20 20,840.20 0.0M
2021-03-11 20,707.61 20,707.61 20,707.61 20,707.61 0.0M
2021-03-10 20,429.13 20,429.13 20,429.13 20,429.13 0.0M
2021-03-09 20,323.92 20,323.92 20,323.92 20,323.92 0.0M
2021-03-08 20,185.42 20,185.42 20,185.42 20,185.42 0.0M
2021-03-05 20,057.61 20,057.61 20,057.61 20,057.61 0.0M
2021-03-04 19,875.52 19,875.52 19,875.52 19,875.52 0.0M
2021-03-03 20,065.89 20,065.89 20,065.89 20,065.89 0.0M
2021-03-02 20,211.65 20,211.65 20,211.65 20,211.65 0.0M
2021-03-01 20,020.73 20,020.73 20,020.73 20,020.73 0.0M
2021-02-26 19,750.55 19,750.55 19,750.55 19,750.55 0.0M
2021-02-25 20,165.36 20,165.36 20,165.36 20,165.36 0.0M
2021-02-24 20,368.69 20,368.69 20,368.69 20,368.69 0.0M
2021-02-23 20,148.24 20,148.24 20,148.24 20,148.24 0.0M
2021-02-22 20,237.77 20,237.77 20,237.77 20,237.77 0.0M
2021-02-19 20,219.95 20,219.95 20,219.95 20,219.95 0.0M
2021-02-18 19,915.43 19,915.43 19,915.43 19,915.43 0.0M
2021-02-17 20,016.18 20,016.18 20,016.18 20,016.18 0.0M
2021-02-16 20,233.05 20,233.05 20,233.05 20,233.05 0.0M
2021-02-12 20,182.46 20,182.46 20,182.46 20,182.46 0.0M
2021-02-11 20,138.03 20,138.03 20,138.03 20,138.03 0.0M
2021-02-10 20,128.00 20,128.00 20,128.00 20,128.00 0.0M
2021-02-09 20,024.64 20,024.64 20,024.64 20,024.64 0.0M
2021-02-08 19,880.39 19,880.39 19,880.39 19,880.39 0.0M
2021-02-05 19,635.18 19,635.18 19,635.18 19,635.18 0.0M
2021-02-04 19,422.46 19,422.46 19,422.46 19,422.46 0.0M
2021-02-03 19,346.57 19,346.57 19,346.57 19,346.57 0.0M
2021-02-02 19,253.83 19,253.83 19,253.83 19,253.83 0.0M
2021-02-01 19,015.41 19,015.41 19,015.41 19,015.41 0.0M
2021-01-29 18,739.88 18,739.88 18,739.88 18,739.88 0.0M
2021-01-28 19,060.86 19,060.86 19,060.86 19,060.86 0.0M
2021-01-27 18,843.11 18,843.11 18,843.11 18,843.11 0.0M
2021-01-26 19,347.82 19,347.82 19,347.82 19,347.82 0.0M
2021-01-25 19,451.63 19,451.63 19,451.63 19,451.63 0.0M
2021-01-22 19,418.69 19,418.69 19,418.69 19,418.69 0.0M
2021-01-21 19,654.32 19,654.32 19,654.32 19,654.32 0.0M
2021-01-20 19,737.96 19,737.96 19,737.96 19,737.96 0.0M
2021-01-19 19,499.47 19,499.47 19,499.47 19,499.47 0.0M
2021-01-18 19,465.86 19,465.86 19,465.86 19,465.86 0.0M
2021-01-15 19,452.18 19,452.18 19,452.18 19,452.18 0.0M
2021-01-14 19,637.66 19,637.66 19,637.66 19,637.66 0.0M
2021-01-13 19,516.54 19,516.54 19,516.54 19,516.54 0.0M
2021-01-12 19,510.97 19,510.97 19,510.97 19,510.97 0.0M
2021-01-11 19,400.53 19,400.53 19,400.53 19,400.53 0.0M
2021-01-08 19,707.30 19,707.30 19,707.30 19,707.30 0.0M
2021-01-07 19,640.94 19,640.94 19,640.94 19,640.94 0.0M
2021-01-06 19,421.10 19,421.10 19,421.10 19,421.10 0.0M
2021-01-05 19,206.25 19,206.25 19,206.25 19,206.25 0.0M
2021-01-04 19,032.89 19,032.89 19,032.89 19,032.89 0.0M