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
2024-12-31 24,576.92 24,576.92 24,576.92 24,576.92 0.0M
2024-12-30 24,457.27 24,457.27 24,457.27 24,457.27 0.0M
2024-12-27 24,591.03 24,591.03 24,591.03 24,591.03 0.0M
2024-12-24 24,692.35 24,692.35 24,692.35 24,692.35 0.0M
2024-12-23 24,550.10 24,550.10 24,550.10 24,550.10 0.0M
2024-12-20 24,477.10 24,477.10 24,477.10 24,477.10 0.0M
2024-12-19 24,258.24 24,258.24 24,258.24 24,258.24 0.0M
2024-12-18 24,490.41 24,490.41 24,490.41 24,490.41 0.0M
2024-12-17 25,053.72 25,053.72 25,053.72 25,053.72 0.0M
2024-12-16 25,207.72 25,207.72 25,207.72 25,207.72 0.0M
2024-12-13 25,291.27 25,291.27 25,291.27 25,291.27 0.0M
2024-12-12 25,507.59 25,507.59 25,507.59 25,507.59 0.0M
2024-12-11 25,812.93 25,812.93 25,812.93 25,812.93 0.0M
2024-12-10 25,593.19 25,593.19 25,593.19 25,593.19 0.0M
2024-12-09 25,793.58 25,793.58 25,793.58 25,793.58 0.0M
2024-12-06 25,812.01 25,812.01 25,812.01 25,812.01 0.0M
2024-12-05 25,926.07 25,926.07 25,926.07 25,926.07 0.0M
2024-12-04 25,853.45 25,853.45 25,853.45 25,853.45 0.0M
2024-12-03 25,806.44 25,806.44 25,806.44 25,806.44 0.0M
2024-12-02 25,712.29 25,712.29 25,712.29 25,712.29 0.0M
2024-11-29 25,910.37 25,910.37 25,910.37 25,910.37 0.0M
2024-11-28 25,765.41 25,765.41 25,765.41 25,765.41 0.0M
2024-11-27 25,677.47 25,677.47 25,677.47 25,677.47 0.0M
2024-11-26 25,580.19 25,580.19 25,580.19 25,580.19 0.0M
2024-11-25 25,707.02 25,707.02 25,707.02 25,707.02 0.0M
2024-11-22 25,766.02 25,766.02 25,766.02 25,766.02 0.0M
2024-11-21 25,761.64 25,761.64 25,761.64 25,761.64 0.0M
2024-11-20 25,353.32 25,353.32 25,353.32 25,353.32 0.0M
2024-11-19 25,356.54 25,356.54 25,356.54 25,356.54 0.0M
2024-11-18 25,208.71 25,208.71 25,208.71 25,208.71 0.0M
2024-11-15 25,084.89 25,084.89 25,084.89 25,084.89 0.0M
2024-11-14 25,319.84 25,319.84 25,319.84 25,319.84 0.0M
2024-11-13 25,375.69 25,375.69 25,375.69 25,375.69 0.0M
2024-11-12 25,344.10 25,344.10 25,344.10 25,344.10 0.0M
2024-11-11 25,118.84 25,118.84 25,118.84 25,118.84 0.0M
2024-11-08 25,189.95 25,189.95 25,189.95 25,189.95 0.0M
2024-11-07 25,303.58 25,303.58 25,303.58 25,303.58 0.0M
2024-11-06 24,980.13 24,980.13 24,980.13 24,980.13 0.0M
2024-11-05 24,869.71 24,869.71 24,869.71 24,869.71 0.0M
2024-11-04 24,675.89 24,675.89 24,675.89 24,675.89 0.0M
2024-11-01 24,622.37 24,622.37 24,622.37 24,622.37 0.0M
2024-10-31 24,525.42 24,525.42 24,525.42 24,525.42 0.0M
2024-10-30 24,916.61 24,916.61 24,916.61 24,916.61 0.0M
2024-10-29 24,966.84 24,966.84 24,966.84 24,966.84 0.0M
2024-10-28 24,948.56 24,948.56 24,948.56 24,948.56 0.0M
2024-10-25 24,920.97 24,920.97 24,920.97 24,920.97 0.0M
2024-10-24 25,067.99 25,067.99 25,067.99 25,067.99 0.0M
2024-10-23 25,052.72 25,052.72 25,052.72 25,052.72 0.0M
2024-10-22 25,208.94 25,208.94 25,208.94 25,208.94 0.0M
2024-10-21 25,154.72 25,154.72 25,154.72 25,154.72 0.0M
2024-10-18 25,308.34 25,308.34 25,308.34 25,308.34 0.0M
2024-10-17 25,164.89 25,164.89 25,164.89 25,164.89 0.0M
2024-10-16 25,088.32 25,088.32 25,088.32 25,088.32 0.0M
2024-10-15 24,980.19 24,980.19 24,980.19 24,980.19 0.0M
2024-10-11 24,975.79 24,975.79 24,975.79 24,975.79 0.0M
2024-10-10 24,865.78 24,865.78 24,865.78 24,865.78 0.0M
2024-10-09 24,943.51 24,943.51 24,943.51 24,943.51 0.0M
2024-10-08 24,828.91 24,828.91 24,828.91 24,828.91 0.0M
2024-10-07 24,938.24 24,938.24 24,938.24 24,938.24 0.0M
2024-10-04 25,099.71 25,099.71 25,099.71 25,099.71 0.0M
2024-10-03 24,975.87 24,975.87 24,975.87 24,975.87 0.0M
2024-10-02 25,174.24 25,174.24 25,174.24 25,174.24 0.0M
2024-10-01 25,157.35 25,157.35 25,157.35 25,157.35 0.0M
2024-09-30 25,135.25 25,135.25 25,135.25 25,135.25 0.0M
2024-09-27 25,144.76 25,144.76 25,144.76 25,144.76 0.0M
2024-09-26 25,269.69 25,269.69 25,269.69 25,269.69 0.0M
2024-09-25 25,116.44 25,116.44 25,116.44 25,116.44 0.0M
2024-09-24 25,108.06 25,108.06 25,108.06 25,108.06 0.0M
2024-09-23 25,024.02 25,024.02 25,024.02 25,024.02 0.0M
2024-09-20 24,890.74 24,890.74 24,890.74 24,890.74 0.0M
2024-09-19 24,853.85 24,853.85 24,853.85 24,853.85 0.0M
2024-09-18 24,590.22 24,590.22 24,590.22 24,590.22 0.0M
2024-09-17 24,681.56 24,681.56 24,681.56 24,681.56 0.0M
2024-09-16 24,718.44 24,718.44 24,718.44 24,718.44 0.0M
2024-09-13 24,613.31 24,613.31 24,613.31 24,613.31 0.0M
2024-09-12 24,433.36 24,433.36 24,433.36 24,433.36 0.0M
2024-09-11 24,118.07 24,118.07 24,118.07 24,118.07 0.0M
2024-09-10 23,876.28 23,876.28 23,876.28 23,876.28 0.0M
2024-09-09 23,936.11 23,936.11 23,936.11 23,936.11 0.0M
2024-09-06 23,720.69 23,720.69 23,720.69 23,720.69 0.0M
2024-09-05 23,971.61 23,971.61 23,971.61 23,971.61 0.0M
2024-09-04 23,985.52 23,985.52 23,985.52 23,985.52 0.0M
2024-09-03 23,872.78 23,872.78 23,872.78 23,872.78 0.0M
2024-08-30 24,239.91 24,239.91 24,239.91 24,239.91 0.0M
2024-08-29 24,081.20 24,081.20 24,081.20 24,081.20 0.0M
2024-08-28 24,000.83 24,000.83 24,000.83 24,000.83 0.0M
2024-08-27 24,183.20 24,183.20 24,183.20 24,183.20 0.0M
2024-08-26 24,236.73 24,236.73 24,236.73 24,236.73 0.0M
2024-08-23 24,128.33 24,128.33 24,128.33 24,128.33 0.0M
2024-08-22 23,750.63 23,750.63 23,750.63 23,750.63 0.0M
2024-08-21 23,851.69 23,851.69 23,851.69 23,851.69 0.0M
2024-08-20 23,707.19 23,707.19 23,707.19 23,707.19 0.0M
2024-08-19 23,704.47 23,704.47 23,704.47 23,704.47 0.0M
2024-08-16 23,484.38 23,484.38 23,484.38 23,484.38 0.0M
2024-08-15 23,446.68 23,446.68 23,446.68 23,446.68 0.0M
2024-08-14 23,176.27 23,176.27 23,176.27 23,176.27 0.0M
2024-08-13 23,014.67 23,014.67 23,014.67 23,014.67 0.0M
2024-08-12 22,778.01 22,778.01 22,778.01 22,778.01 0.0M
2024-08-09 22,695.69 22,695.69 22,695.69 22,695.69 0.0M
2024-08-08 22,590.33 22,590.33 22,590.33 22,590.33 0.0M
2024-08-07 22,277.23 22,277.23 22,277.23 22,277.23 0.0M
2024-08-06 22,199.70 22,199.70 22,199.70 22,199.70 0.0M
2024-08-02 22,399.81 22,399.81 22,399.81 22,399.81 0.0M
2024-08-01 22,835.86 22,835.86 22,835.86 22,835.86 0.0M
2024-07-31 23,194.08 23,194.08 23,194.08 23,194.08 0.0M
2024-07-30 22,889.84 22,889.84 22,889.84 22,889.84 0.0M
2024-07-29 22,823.44 22,823.44 22,823.44 22,823.44 0.0M
2024-07-26 22,848.21 22,848.21 22,848.21 22,848.21 0.0M
2024-07-25 22,699.04 22,699.04 22,699.04 22,699.04 0.0M
2024-07-24 22,806.95 22,806.95 22,806.95 22,806.95 0.0M
2024-07-23 23,035.77 23,035.77 23,035.77 23,035.77 0.0M
2024-07-22 23,084.89 23,084.89 23,084.89 23,084.89 0.0M
2024-07-19 22,979.72 22,979.72 22,979.72 22,979.72 0.0M
2024-07-18 23,056.76 23,056.76 23,056.76 23,056.76 0.0M
2024-07-17 23,196.35 23,196.35 23,196.35 23,196.35 0.0M
2024-07-16 23,361.82 23,361.82 23,361.82 23,361.82 0.0M
2024-07-15 23,080.36 23,080.36 23,080.36 23,080.36 0.0M
2024-07-12 23,096.34 23,096.34 23,096.34 23,096.34 0.0M
2024-07-11 22,990.56 22,990.56 22,990.56 22,990.56 0.0M
2024-07-10 22,767.28 22,767.28 22,767.28 22,767.28 0.0M
2024-07-09 22,434.95 22,434.95 22,434.95 22,434.95 0.0M
2024-07-08 22,525.97 22,525.97 22,525.97 22,525.97 0.0M
2024-07-05 22,470.80 22,470.80 22,470.80 22,470.80 0.0M
2024-07-04 22,628.00 22,628.00 22,628.00 22,628.00 0.0M
2024-07-03 22,592.39 22,592.39 22,592.39 22,592.39 0.0M
2024-07-02 22,211.36 22,211.36 22,211.36 22,211.36 0.0M
2024-06-28 22,198.53 22,198.53 22,198.53 22,198.53 0.0M
2024-06-27 22,242.81 22,242.81 22,242.81 22,242.81 0.0M
2024-06-26 22,127.59 22,127.59 22,127.59 22,127.59 0.0M
2024-06-25 22,131.98 22,131.98 22,131.98 22,131.98 0.0M
2024-06-24 22,203.34 22,203.34 22,203.34 22,203.34 0.0M
2024-06-21 21,880.98 21,880.98 21,880.98 21,880.98 0.0M
2024-06-20 21,908.45 21,908.45 21,908.45 21,908.45 0.0M
2024-06-19 21,837.84 21,837.84 21,837.84 21,837.84 0.0M
2024-06-18 21,879.15 21,879.15 21,879.15 21,879.15 0.0M
2024-06-17 21,842.36 21,842.36 21,842.36 21,842.36 0.0M
2024-06-14 21,909.66 21,909.66 21,909.66 21,909.66 0.0M
2024-06-13 21,929.98 21,929.98 21,929.98 21,929.98 0.0M
2024-06-12 22,263.71 22,263.71 22,263.71 22,263.71 0.0M
2024-06-11 22,081.31 22,081.31 22,081.31 22,081.31 0.0M
2024-06-10 22,243.99 22,243.99 22,243.99 22,243.99 0.0M
2024-06-07 22,247.81 22,247.81 22,247.81 22,247.81 0.0M
2024-06-06 22,539.11 22,539.11 22,539.11 22,539.11 0.0M
2024-06-05 22,434.87 22,434.87 22,434.87 22,434.87 0.0M
2024-06-04 22,308.40 22,308.40 22,308.40 22,308.40 0.0M
2024-06-03 22,485.36 22,485.36 22,485.36 22,485.36 0.0M
2024-05-31 22,551.11 22,551.11 22,551.11 22,551.11 0.0M
2024-05-30 22,286.54 22,286.54 22,286.54 22,286.54 0.0M
2024-05-29 22,082.23 22,082.23 22,082.23 22,082.23 0.0M
2024-05-28 22,556.84 22,556.84 22,556.84 22,556.84 0.0M
2024-05-27 22,723.12 22,723.12 22,723.12 22,723.12 0.0M
2024-05-24 22,587.40 22,587.40 22,587.40 22,587.40 0.0M
2024-05-23 22,449.81 22,449.81 22,449.81 22,449.81 0.0M
2024-05-22 22,681.93 22,681.93 22,681.93 22,681.93 0.0M
2024-05-21 22,843.87 22,843.87 22,843.87 22,843.87 0.0M
2024-05-17 22,904.22 22,904.22 22,904.22 22,904.22 0.0M
2024-05-16 22,731.17 22,731.17 22,731.17 22,731.17 0.0M
2024-05-15 22,696.76 22,696.76 22,696.76 22,696.76 0.0M
2024-05-14 22,643.26 22,643.26 22,643.26 22,643.26 0.0M
2024-05-13 22,584.44 22,584.44 22,584.44 22,584.44 0.0M
2024-05-10 22,644.38 22,644.38 22,644.38 22,644.38 0.0M
2024-05-09 22,651.04 22,651.04 22,651.04 22,651.04 0.0M
2024-05-08 22,489.12 22,489.12 22,489.12 22,489.12 0.0M
2024-05-07 22,668.71 22,668.71 22,668.71 22,668.71 0.0M
2024-05-06 22,688.35 22,688.35 22,688.35 22,688.35 0.0M
2024-05-03 22,327.03 22,327.03 22,327.03 22,327.03 0.0M
2024-05-02 22,196.14 22,196.14 22,196.14 22,196.14 0.0M
2024-05-01 21,991.64 21,991.64 21,991.64 21,991.64 0.0M
2024-04-30 22,043.20 22,043.20 22,043.20 22,043.20 0.0M
2024-04-29 22,415.28 22,415.28 22,415.28 22,415.28 0.0M
2024-04-26 22,335.24 22,335.24 22,335.24 22,335.24 0.0M
2024-04-25 22,229.00 22,229.00 22,229.00 22,229.00 0.0M
2024-04-24 22,171.13 22,171.13 22,171.13 22,171.13 0.0M
2024-04-23 22,407.79 22,407.79 22,407.79 22,407.79 0.0M
2024-04-22 22,213.36 22,213.36 22,213.36 22,213.36 0.0M
2024-04-19 22,137.94 22,137.94 22,137.94 22,137.94 0.0M
2024-04-18 21,968.99 21,968.99 21,968.99 21,968.99 0.0M
2024-04-17 21,818.77 21,818.77 21,818.77 21,818.77 0.0M
2024-04-16 21,781.15 21,781.15 21,781.15 21,781.15 0.0M
2024-04-15 22,034.48 22,034.48 22,034.48 22,034.48 0.0M
2024-04-12 22,198.46 22,198.46 22,198.46 22,198.46 0.0M
2024-04-11 22,442.94 22,442.94 22,442.94 22,442.94 0.0M
2024-04-10 22,585.74 22,585.74 22,585.74 22,585.74 0.0M
2024-04-09 22,893.57 22,893.57 22,893.57 22,893.57 0.0M
2024-04-08 22,808.64 22,808.64 22,808.64 22,808.64 0.0M
2024-04-05 22,755.58 22,755.58 22,755.58 22,755.58 0.0M
2024-04-04 22,753.13 22,753.13 22,753.13 22,753.13 0.0M
2024-04-03 22,742.35 22,742.35 22,742.35 22,742.35 0.0M
2024-04-02 22,611.37 22,611.37 22,611.37 22,611.37 0.0M
2024-04-01 22,764.17 22,764.17 22,764.17 22,764.17 0.0M
2024-03-28 22,836.45 22,836.45 22,836.45 22,836.45 0.0M
2024-03-27 22,673.46 22,673.46 22,673.46 22,673.46 0.0M
2024-03-26 22,425.94 22,425.94 22,425.94 22,425.94 0.0M
2024-03-25 22,427.99 22,427.99 22,427.99 22,427.99 0.0M
2024-03-22 22,466.81 22,466.81 22,466.81 22,466.81 0.0M
2024-03-21 22,690.12 22,690.12 22,690.12 22,690.12 0.0M
2024-03-20 22,576.94 22,576.94 22,576.94 22,576.94 0.0M
2024-03-19 22,378.88 22,378.88 22,378.88 22,378.88 0.0M
2024-03-18 22,447.80 22,447.80 22,447.80 22,447.80 0.0M
2024-03-15 22,487.47 22,487.47 22,487.47 22,487.47 0.0M
2024-03-14 22,476.85 22,476.85 22,476.85 22,476.85 0.0M
2024-03-13 22,738.34 22,738.34 22,738.34 22,738.34 0.0M
2024-03-12 22,566.66 22,566.66 22,566.66 22,566.66 0.0M
2024-03-11 22,535.62 22,535.62 22,535.62 22,535.62 0.0M
2024-03-08 22,555.90 22,555.90 22,555.90 22,555.90 0.0M
2024-03-07 22,536.30 22,536.30 22,536.30 22,536.30 0.0M
2024-03-06 22,294.64 22,294.64 22,294.64 22,294.64 0.0M
2024-03-05 22,134.81 22,134.81 22,134.81 22,134.81 0.0M
2024-03-04 22,095.42 22,095.42 22,095.42 22,095.42 0.0M
2024-03-01 22,064.79 22,064.79 22,064.79 22,064.79 0.0M
2024-02-29 21,898.13 21,898.13 21,898.13 21,898.13 0.0M
2024-02-28 21,812.37 21,812.37 21,812.37 21,812.37 0.0M
2024-02-27 21,958.06 21,958.06 21,958.06 21,958.06 0.0M
2024-02-26 21,970.79 21,970.79 21,970.79 21,970.79 0.0M
2024-02-23 22,120.63 22,120.63 22,120.63 22,120.63 0.0M
2024-02-22 22,029.93 22,029.93 22,029.93 22,029.93 0.0M
2024-02-21 21,873.32 21,873.32 21,873.32 21,873.32 0.0M
2024-02-20 21,926.18 21,926.18 21,926.18 21,926.18 0.0M
2024-02-16 21,996.93 21,996.93 21,996.93 21,996.93 0.0M
2024-02-15 21,867.27 21,867.27 21,867.27 21,867.27 0.0M
2024-02-14 21,480.15 21,480.15 21,480.15 21,480.15 0.0M
2024-02-13 21,220.64 21,220.64 21,220.64 21,220.64 0.0M
2024-02-12 21,748.27 21,748.27 21,748.27 21,748.27 0.0M
2024-02-09 21,659.54 21,659.54 21,659.54 21,659.54 0.0M
2024-02-08 21,603.61 21,603.61 21,603.61 21,603.61 0.0M
2024-02-07 21,679.38 21,679.38 21,679.38 21,679.38 0.0M
2024-02-06 21,621.65 21,621.65 21,621.65 21,621.65 0.0M
2024-02-05 21,518.27 21,518.27 21,518.27 21,518.27 0.0M
2024-02-02 21,850.21 21,850.21 21,850.21 21,850.21 0.0M
2024-02-01 22,023.32 22,023.32 22,023.32 22,023.32 0.0M
2024-01-31 21,913.16 21,913.16 21,913.16 21,913.16 0.0M
2024-01-30 21,948.42 21,948.42 21,948.42 21,948.42 0.0M
2024-01-29 21,885.38 21,885.38 21,885.38 21,885.38 0.0M
2024-01-26 21,828.16 21,828.16 21,828.16 21,828.16 0.0M
2024-01-25 21,726.80 21,726.80 21,726.80 21,726.80 0.0M
2024-01-24 21,695.70 21,695.70 21,695.70 21,695.70 0.0M
2024-01-23 21,745.72 21,745.72 21,745.72 21,745.72 0.0M
2024-01-22 21,685.15 21,685.15 21,685.15 21,685.15 0.0M
2024-01-19 21,645.93 21,645.93 21,645.93 21,645.93 0.0M
2024-01-18 21,435.29 21,435.29 21,435.29 21,435.29 0.0M
2024-01-17 21,328.35 21,328.35 21,328.35 21,328.35 0.0M
2024-01-16 21,643.69 21,643.69 21,643.69 21,643.69 0.0M
2024-01-15 21,837.97 21,837.97 21,837.97 21,837.97 0.0M
2024-01-12 21,854.67 21,854.67 21,854.67 21,854.67 0.0M
2024-01-11 21,687.28 21,687.28 21,687.28 21,687.28 0.0M
2024-01-10 21,860.87 21,860.87 21,860.87 21,860.87 0.0M
2024-01-09 21,816.96 21,816.96 21,816.96 21,816.96 0.0M
2024-01-08 22,029.80 22,029.80 22,029.80 22,029.80 0.0M
2024-01-05 21,981.74 21,981.74 21,981.74 21,981.74 0.0M
2024-01-04 21,888.37 21,888.37 21,888.37 21,888.37 0.0M
2024-01-03 21,838.82 21,838.82 21,838.82 21,838.82 0.0M
2024-01-02 22,000.48 22,000.48 22,000.48 22,000.48 0.0M