S&P/TSX 60 3% Decrement NTR

NTRGSPTXN3
🏛️ canada →
195.11
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 171.17 171.83 171.17 171.68 0.0K
09:31 171.66 171.66 171.35 171.35 0.0K
09:32 171.32 171.32 171.24 171.24 0.0K
09:33 171.28 171.28 171.23 171.24 0.0K
09:34 171.16 171.17 171.14 171.14 0.0K
09:35 171.13 171.13 171.01 171.02 0.0K
09:36 171.05 171.05 171.00 171.03 0.0K
09:37 171.02 171.02 170.97 170.97 0.0K
09:38 170.94 170.96 170.89 170.96 0.0K
09:39 171.02 171.07 171.01 171.05 0.0K
09:40 171.06 171.12 171.06 171.12 0.0K
09:41 171.11 171.12 171.04 171.06 0.0K
09:42 171.06 171.06 171.00 171.00 0.0K
09:43 170.99 170.99 170.93 170.93 0.0K
09:44 170.95 170.96 170.94 170.95 0.0K
09:45 170.94 170.95 170.91 170.91 0.0K
09:46 170.90 170.90 170.79 170.79 0.0K
09:47 170.85 170.89 170.85 170.89 0.0K
09:48 170.90 170.96 170.90 170.96 0.0K
09:49 170.93 170.94 170.85 170.85 0.0K
09:50 170.79 170.79 170.68 170.68 0.0K
09:51 170.72 170.87 170.72 170.87 0.0K
09:52 170.91 171.04 170.91 171.04 0.0K
09:53 171.06 171.06 171.00 171.01 0.0K
09:54 171.00 171.03 171.00 171.03 0.0K
09:55 171.07 171.16 171.07 171.16 0.0K
09:56 171.13 171.13 170.98 170.98 0.0K
09:57 170.91 170.91 170.81 170.81 0.0K
09:58 170.81 170.82 170.80 170.82 0.0K
09:59 170.83 170.95 170.83 170.95 0.0K
10:00 170.97 171.04 170.95 171.04 0.0K
10:01 171.03 171.07 171.03 171.07 0.0K
10:02 171.07 171.07 171.06 171.07 0.0K
10:03 171.08 171.08 171.05 171.07 0.0K
10:04 171.08 171.09 171.07 171.07 0.0K
10:05 171.03 171.03 170.89 170.89 0.0K
10:06 170.86 170.86 170.81 170.81 0.0K
10:07 170.81 170.82 170.72 170.72 0.0K
10:08 170.69 170.69 170.65 170.65 0.0K
10:09 170.71 170.75 170.70 170.72 0.0K
10:10 170.74 170.82 170.74 170.82 0.0K
10:11 170.83 170.83 170.74 170.75 0.0K
10:12 170.74 170.77 170.73 170.73 0.0K
10:13 170.76 170.76 170.73 170.74 0.0K
10:14 170.72 170.80 170.72 170.78 0.0K
10:15 170.78 170.80 170.77 170.80 0.0K
10:16 170.83 170.84 170.83 170.83 0.0K
10:17 170.81 170.81 170.76 170.76 0.0K
10:18 170.69 170.69 170.59 170.59 0.0K
10:19 170.61 170.61 170.50 170.50 0.0K
10:20 170.55 170.56 170.55 170.56 0.0K
10:21 170.55 170.60 170.55 170.59 0.0K
10:22 170.61 170.73 170.61 170.69 0.0K
10:23 170.71 170.72 170.69 170.69 0.0K
10:24 170.73 170.77 170.73 170.74 0.0K
10:25 170.75 170.78 170.75 170.78 0.0K
10:26 170.81 170.81 170.79 170.81 0.0K
10:27 170.80 170.80 170.77 170.77 0.0K
10:28 170.76 170.77 170.76 170.77 0.0K
10:29 170.78 170.79 170.75 170.75 0.0K
10:30 170.75 170.76 170.75 170.76 0.0K
10:31 170.75 170.75 170.69 170.69 0.0K
10:32 170.71 170.75 170.71 170.72 0.0K
10:33 170.67 170.69 170.66 170.66 0.0K
10:34 170.66 170.66 170.57 170.57 0.0K
10:35 170.56 170.60 170.56 170.60 0.0K
10:36 170.64 170.78 170.64 170.78 0.0K
10:37 170.78 170.80 170.78 170.80 0.0K
10:38 170.79 170.80 170.78 170.80 0.0K
10:39 170.78 170.78 170.75 170.75 0.0K
10:40 170.75 170.78 170.75 170.77 0.0K
10:41 170.76 170.76 170.70 170.73 0.0K
10:42 170.72 170.72 170.67 170.67 0.0K
10:43 170.66 170.73 170.66 170.73 0.0K
10:44 170.73 170.75 170.73 170.75 0.0K
10:45 170.75 170.77 170.75 170.76 0.0K
10:46 170.80 170.88 170.80 170.87 0.0K
10:47 170.86 170.86 170.84 170.84 0.0K
10:48 170.85 170.89 170.85 170.89 0.0K
10:49 170.90 170.92 170.89 170.89 0.0K
10:50 170.89 170.89 170.86 170.86 0.0K
10:51 170.84 170.88 170.84 170.85 0.0K
10:52 170.85 170.87 170.85 170.86 0.0K
10:53 170.85 170.88 170.85 170.88 0.0K
10:54 170.90 170.90 170.90 170.90 0.0K
10:55 170.86 170.86 170.84 170.84 0.0K
10:56 170.84 170.84 170.82 170.84 0.0K
10:57 170.85 170.88 170.85 170.87 0.0K
10:58 170.88 170.93 170.88 170.93 0.0K
10:59 170.96 170.97 170.96 170.96 0.0K
11:00 170.97 170.97 170.95 170.95 0.0K
11:01 170.96 170.98 170.93 170.93 0.0K
11:02 170.94 170.97 170.94 170.97 0.0K
11:03 170.98 170.98 170.93 170.93 0.0K
11:04 170.90 170.91 170.90 170.91 0.0K
11:05 170.93 170.93 170.92 170.92 0.0K
11:06 170.92 170.93 170.92 170.93 0.0K
11:07 170.92 170.93 170.90 170.90 0.0K
11:08 170.92 170.92 170.90 170.90 0.0K
11:09 170.90 170.93 170.90 170.93 0.0K
11:10 170.93 170.94 170.91 170.91 0.0K
11:11 170.92 170.96 170.92 170.96 0.0K
11:12 170.94 170.97 170.94 170.97 0.0K
11:13 170.94 170.94 170.92 170.92 0.0K
11:14 170.93 170.93 170.81 170.81 0.0K
11:15 170.79 170.81 170.79 170.81 0.0K
11:16 170.82 170.84 170.82 170.82 0.0K
11:17 170.84 170.86 170.82 170.82 0.0K
11:18 170.82 170.84 170.82 170.84 0.0K
11:19 170.84 170.85 170.84 170.85 0.0K
11:20 170.85 170.85 170.83 170.85 0.0K
11:21 170.85 170.86 170.85 170.86 0.0K
11:22 170.87 170.90 170.87 170.89 0.0K
11:23 170.88 170.88 170.86 170.86 0.0K
11:24 170.87 170.89 170.86 170.89 0.0K
11:25 170.88 170.90 170.88 170.90 0.0K
11:26 170.91 170.91 170.91 170.91 0.0K
11:27 170.93 170.94 170.93 170.94 0.0K
11:28 170.94 170.99 170.94 170.99 0.0K
11:29 170.99 171.00 170.99 171.00 0.0K
11:30 170.99 171.01 170.99 171.00 0.0K
11:31 170.95 170.95 170.91 170.91 0.0K
11:32 170.90 170.90 170.83 170.83 0.0K
11:33 170.79 170.79 170.76 170.76 0.0K
11:34 170.74 170.74 170.67 170.67 0.0K
11:35 170.71 170.80 170.71 170.80 0.0K
11:36 170.82 170.84 170.82 170.84 0.0K
11:37 170.85 170.87 170.84 170.84 0.0K
11:38 170.83 170.83 170.75 170.75 0.0K
11:39 170.76 170.76 170.74 170.75 0.0K
11:40 170.73 170.73 170.69 170.69 0.0K
11:41 170.71 170.74 170.71 170.74 0.0K
11:42 170.74 170.74 170.71 170.74 0.0K
11:43 170.75 170.78 170.75 170.78 0.0K
11:44 170.80 170.80 170.75 170.75 0.0K
11:45 170.74 170.75 170.73 170.73 0.0K
11:46 170.67 170.72 170.66 170.72 0.0K
11:47 170.72 170.76 170.72 170.76 0.0K
11:48 170.74 170.74 170.69 170.69 0.0K
11:49 170.68 170.68 170.64 170.64 0.0K
11:50 170.64 170.67 170.64 170.67 0.0K
11:51 170.69 170.79 170.69 170.79 0.0K
11:52 170.81 170.85 170.81 170.85 0.0K
11:53 170.85 170.87 170.85 170.87 0.0K
11:54 170.84 170.84 170.82 170.82 0.0K
11:55 170.75 170.75 170.73 170.74 0.0K
11:56 170.76 170.77 170.76 170.77 0.0K
11:57 170.75 170.75 170.57 170.57 0.0K
11:58 170.48 170.48 170.38 170.42 0.0K
11:59 170.35 170.38 170.34 170.38 0.0K
12:00 170.36 170.45 170.36 170.40 0.0K
12:01 170.28 170.44 170.28 170.44 0.0K
12:02 170.42 170.42 170.39 170.39 0.0K
12:03 170.39 170.42 170.38 170.42 0.0K
12:04 170.47 170.53 170.47 170.53 0.0K
12:05 170.53 170.53 170.51 170.51 0.0K
12:06 170.53 170.54 170.51 170.52 0.0K
12:07 170.53 170.57 170.53 170.56 0.0K
12:08 170.56 170.57 170.56 170.57 0.0K
12:09 170.55 170.55 170.53 170.55 0.0K
12:10 170.56 170.56 170.52 170.52 0.0K
12:11 170.55 170.62 170.55 170.62 0.0K
12:12 170.63 170.64 170.63 170.64 0.0K
12:13 170.64 170.69 170.64 170.68 0.0K
12:14 170.67 170.71 170.64 170.71 0.0K
12:15 170.72 170.75 170.72 170.75 0.0K
12:16 170.76 170.76 170.76 170.76 0.0K
12:17 170.78 170.81 170.78 170.81 0.0K
12:18 170.80 170.81 170.80 170.81 0.0K
12:19 170.81 170.84 170.81 170.84 0.0K
12:20 170.87 170.88 170.87 170.88 0.0K
12:21 170.88 170.88 170.87 170.87 0.0K
12:22 170.83 170.83 170.82 170.82 0.0K
12:23 170.80 170.85 170.80 170.85 0.0K
12:24 170.85 170.89 170.85 170.87 0.0K
12:25 170.87 170.87 170.87 170.87 0.0K
12:26 170.86 170.87 170.85 170.85 0.0K
12:27 170.86 170.88 170.86 170.88 0.0K
12:28 170.86 170.87 170.86 170.86 0.0K
12:29 170.87 170.90 170.87 170.89 0.0K
12:30 170.89 170.89 170.87 170.88 0.0K
12:31 170.90 170.91 170.90 170.91 0.0K
12:32 170.88 170.88 170.87 170.87 0.0K
12:33 170.87 170.89 170.87 170.88 0.0K
12:34 170.87 170.87 170.85 170.86 0.0K
12:35 170.87 170.87 170.85 170.86 0.0K
12:36 170.87 170.88 170.87 170.88 0.0K
12:37 170.89 170.89 170.84 170.84 0.0K
12:38 170.83 170.84 170.83 170.84 0.0K
12:39 170.84 170.87 170.84 170.87 0.0K
12:40 170.86 170.86 170.85 170.85 0.0K
12:41 170.87 170.87 170.85 170.85 0.0K
12:42 170.86 170.89 170.86 170.89 0.0K
12:43 170.88 170.88 170.85 170.85 0.0K
12:44 170.85 170.88 170.85 170.88 0.0K
12:45 170.87 170.88 170.86 170.86 0.0K
12:46 170.85 170.85 170.83 170.83 0.0K
12:47 170.86 170.86 170.85 170.85 0.0K
12:48 170.85 170.87 170.85 170.85 0.0K
12:49 170.85 170.85 170.83 170.83 0.0K
12:50 170.83 170.84 170.83 170.84 0.0K
12:51 170.84 170.84 170.84 170.84 0.0K
12:52 170.84 170.84 170.81 170.82 0.0K
12:53 170.82 170.84 170.82 170.83 0.0K
12:54 170.84 170.84 170.83 170.83 0.0K
12:55 170.84 170.85 170.84 170.84 0.0K
12:56 170.84 170.84 170.82 170.82 0.0K
12:57 170.82 170.90 170.82 170.90 0.0K
12:58 170.93 170.95 170.93 170.94 0.0K
12:59 170.95 170.95 170.93 170.93 0.0K
13:00 170.92 170.93 170.91 170.93 0.0K
13:01 170.95 171.00 170.95 171.00 0.0K
13:02 171.00 171.07 171.00 171.05 0.0K
13:03 171.05 171.06 171.05 171.05 0.0K
13:04 171.03 171.03 170.99 170.99 0.0K
13:05 171.00 171.00 170.98 171.00 0.0K
13:06 171.00 171.00 170.96 170.97 0.0K
13:07 170.97 170.97 170.93 170.93 0.0K
13:08 170.93 170.93 170.91 170.92 0.0K
13:09 170.92 170.92 170.89 170.89 0.0K
13:10 170.88 170.88 170.87 170.87 0.0K
13:11 170.88 170.90 170.88 170.90 0.0K
13:12 170.89 170.90 170.89 170.90 0.0K
13:13 170.91 170.94 170.91 170.94 0.0K
13:14 170.94 170.94 170.92 170.92 0.0K
13:15 170.91 170.92 170.91 170.92 0.0K
13:16 170.91 170.92 170.90 170.92 0.0K
13:17 170.91 170.92 170.87 170.87 0.0K
13:18 170.85 170.87 170.85 170.87 0.0K
13:19 170.87 170.89 170.87 170.87 0.0K
13:20 170.87 170.90 170.87 170.90 0.0K
13:21 170.91 170.93 170.90 170.93 0.0K
13:22 170.96 170.99 170.96 170.98 0.0K
13:23 170.96 170.97 170.96 170.97 0.0K
13:24 170.96 170.96 170.95 170.96 0.0K
13:25 170.96 170.97 170.96 170.97 0.0K
13:26 170.94 170.94 170.88 170.88 0.0K
13:27 170.89 170.90 170.88 170.88 0.0K
13:28 170.88 170.88 170.85 170.85 0.0K
13:29 170.85 170.85 170.80 170.80 0.0K
13:30 170.80 170.80 170.79 170.79 0.0K
13:31 170.78 170.79 170.78 170.79 0.0K
13:32 170.83 170.83 170.81 170.81 0.0K
13:33 170.81 170.82 170.81 170.82 0.0K
13:34 170.82 170.82 170.79 170.79 0.0K
13:35 170.79 170.81 170.78 170.81 0.0K
13:36 170.83 170.85 170.83 170.83 0.0K
13:37 170.82 170.82 170.80 170.80 0.0K
13:38 170.80 170.81 170.80 170.81 0.0K
13:39 170.81 170.81 170.81 170.81 0.0K
13:40 170.83 170.83 170.82 170.82 0.0K
13:41 170.84 170.88 170.84 170.88 0.0K
13:42 170.88 170.89 170.87 170.87 0.0K
13:43 170.87 170.87 170.86 170.87 0.0K
13:44 170.86 170.88 170.85 170.88 0.0K
13:45 170.86 170.86 170.85 170.85 0.0K
13:46 170.86 170.89 170.86 170.88 0.0K
13:47 170.91 170.93 170.91 170.93 0.0K
13:48 170.93 170.93 170.90 170.90 0.0K
13:49 170.90 170.90 170.88 170.88 0.0K
13:50 170.87 170.88 170.87 170.88 0.0K
13:51 170.89 170.91 170.89 170.91 0.0K
13:52 170.93 170.95 170.93 170.95 0.0K
13:53 170.95 170.95 170.93 170.93 0.0K
13:54 170.94 170.94 170.93 170.93 0.0K
13:55 170.88 170.88 170.87 170.87 0.0K
13:56 170.87 170.88 170.83 170.83 0.0K
13:57 170.82 170.82 170.78 170.78 0.0K
13:58 170.78 170.80 170.78 170.80 0.0K
13:59 170.80 170.81 170.80 170.80 0.0K
14:00 170.80 170.84 170.80 170.84 0.0K
14:01 170.85 170.87 170.85 170.87 0.0K
14:02 170.86 170.86 170.85 170.85 0.0K
14:03 170.85 170.85 170.84 170.84 0.0K
14:04 170.85 170.87 170.85 170.87 0.0K
14:05 170.86 170.86 170.84 170.84 0.0K
14:06 170.84 170.86 170.84 170.86 0.0K
14:07 170.89 170.89 170.88 170.88 0.0K
14:08 170.87 170.88 170.87 170.88 0.0K
14:09 170.88 170.88 170.85 170.86 0.0K
14:10 170.86 170.87 170.86 170.87 0.0K
14:11 170.86 170.86 170.82 170.82 0.0K
14:12 170.82 170.82 170.81 170.82 0.0K
14:13 170.82 170.82 170.79 170.79 0.0K
14:14 170.81 170.84 170.81 170.84 0.0K
14:15 170.84 170.84 170.82 170.82 0.0K
14:16 170.83 170.84 170.83 170.83 0.0K
14:17 170.83 170.83 170.78 170.78 0.0K
14:18 170.76 170.76 170.67 170.67 0.0K
14:19 170.67 170.68 170.67 170.67 0.0K
14:20 170.67 170.67 170.59 170.59 0.0K
14:21 170.59 170.61 170.59 170.61 0.0K
14:22 170.61 170.62 170.61 170.62 0.0K
14:23 170.62 170.69 170.62 170.69 0.0K
14:24 170.69 170.69 170.65 170.65 0.0K
14:25 170.65 170.65 170.61 170.62 0.0K
14:26 170.62 170.68 170.62 170.68 0.0K
14:27 170.68 170.68 170.64 170.64 0.0K
14:28 170.63 170.63 170.61 170.63 0.0K
14:29 170.62 170.64 170.62 170.64 0.0K
14:30 170.63 170.66 170.62 170.66 0.0K
14:31 170.67 170.69 170.67 170.68 0.0K
14:32 170.69 170.70 170.68 170.69 0.0K
14:33 170.71 170.73 170.71 170.72 0.0K
14:34 170.74 170.75 170.74 170.75 0.0K
14:35 170.75 170.76 170.75 170.76 0.0K
14:36 170.76 170.80 170.76 170.79 0.0K
14:37 170.80 170.80 170.77 170.77 0.0K
14:38 170.75 170.76 170.73 170.73 0.0K
14:39 170.70 170.73 170.70 170.73 0.0K
14:40 170.74 170.74 170.73 170.74 0.0K
14:41 170.73 170.78 170.73 170.78 0.0K
14:42 170.77 170.77 170.73 170.73 0.0K
14:43 170.73 170.75 170.73 170.75 0.0K
14:44 170.74 170.76 170.74 170.76 0.0K
14:45 170.77 170.77 170.76 170.77 0.0K
14:46 170.76 170.79 170.76 170.79 0.0K
14:47 170.78 170.78 170.73 170.73 0.0K
14:48 170.74 170.74 170.73 170.73 0.0K
14:49 170.71 170.73 170.71 170.71 0.0K
14:50 170.71 170.75 170.71 170.75 0.0K
14:51 170.75 170.76 170.75 170.75 0.0K
14:52 170.75 170.75 170.74 170.74 0.0K
14:53 170.75 170.77 170.75 170.75 0.0K
14:54 170.76 170.76 170.73 170.73 0.0K
14:55 170.73 170.73 170.72 170.72 0.0K
14:56 170.72 170.73 170.72 170.73 0.0K
14:57 170.73 170.75 170.73 170.73 0.0K
14:58 170.72 170.72 170.65 170.65 0.0K
14:59 170.63 170.63 170.60 170.60 0.0K
15:00 170.61 170.65 170.61 170.65 0.0K
15:01 170.68 170.70 170.68 170.70 0.0K
15:02 170.67 170.70 170.67 170.70 0.0K
15:03 170.71 170.71 170.71 170.71 0.0K
15:04 170.72 170.73 170.72 170.73 0.0K
15:05 170.74 170.74 170.72 170.73 0.0K
15:06 170.72 170.75 170.69 170.69 0.0K
15:07 170.67 170.67 170.63 170.63 0.0K
15:08 170.65 170.65 170.62 170.62 0.0K
15:09 170.62 170.64 170.62 170.64 0.0K
15:10 170.64 170.65 170.64 170.65 0.0K
15:11 170.64 170.64 170.61 170.62 0.0K
15:12 170.62 170.68 170.62 170.67 0.0K
15:13 170.66 170.66 170.64 170.64 0.0K
15:14 170.66 170.67 170.66 170.66 0.0K
15:15 170.66 170.66 170.63 170.63 0.0K
15:16 170.64 170.64 170.62 170.62 0.0K
15:17 170.62 170.64 170.62 170.64 0.0K
15:18 170.64 170.66 170.64 170.65 0.0K
15:19 170.66 170.69 170.66 170.69 0.0K
15:20 170.68 170.69 170.68 170.69 0.0K
15:21 170.70 170.71 170.70 170.70 0.0K
15:22 170.72 170.72 170.71 170.71 0.0K
15:23 170.71 170.75 170.71 170.75 0.0K
15:24 170.76 170.76 170.75 170.75 0.0K
15:25 170.75 170.76 170.75 170.76 0.0K
15:26 170.75 170.77 170.74 170.74 0.0K
15:27 170.75 170.76 170.75 170.76 0.0K
15:28 170.75 170.75 170.73 170.73 0.0K
15:29 170.73 170.73 170.70 170.70 0.0K
15:30 170.70 170.70 170.70 170.70 0.0K
15:31 170.72 170.74 170.72 170.74 0.0K
15:32 170.75 170.76 170.74 170.76 0.0K
15:33 170.77 170.77 170.75 170.75 0.0K
15:34 170.75 170.75 170.71 170.71 0.0K
15:35 170.69 170.70 170.69 170.70 0.0K
15:36 170.71 170.71 170.70 170.70 0.0K
15:37 170.72 170.73 170.72 170.72 0.0K
15:38 170.72 170.72 170.71 170.72 0.0K
15:39 170.73 170.73 170.73 170.73 0.0K
15:40 170.75 170.78 170.75 170.78 0.0K
15:41 170.81 170.82 170.78 170.78 0.0K
15:42 170.77 170.79 170.77 170.78 0.0K
15:43 170.79 170.82 170.79 170.82 0.0K
15:44 170.82 170.82 170.82 170.82 0.0K
15:45 170.82 170.82 170.82 170.82 0.0K
15:46 170.83 170.85 170.83 170.84 0.0K
15:47 170.84 170.86 170.84 170.85 0.0K
15:48 170.87 170.90 170.87 170.88 0.0K
15:49 170.87 170.87 170.83 170.83 0.0K
15:50 170.84 170.86 170.82 170.82 0.0K
15:51 170.81 170.81 170.78 170.78 0.0K
15:52 170.76 170.76 170.75 170.75 0.0K
15:53 170.73 170.74 170.71 170.71 0.0K
15:54 170.69 170.69 170.65 170.65 0.0K
15:55 170.66 170.67 170.65 170.65 0.0K
15:56 170.72 170.72 170.67 170.67 0.0K
15:57 170.67 170.73 170.67 170.73 0.0K
15:58 170.73 170.77 170.73 170.76 0.0K
15:59 170.75 170.75 170.72 170.72 0.0K
16:00 170.74 170.74 170.73 170.73 0.0K
16:01 170.73 170.73 170.73 170.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available