S&P/TSX 60 ESG CAD

NTRGSPTSXEN
🏛️ canada →
1,947.08
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 1,328.10 1,328.10 1,328.10 1,328.10 0.0M
2021-12-30 1,332.95 1,332.95 1,332.95 1,332.95 0.0M
2021-12-29 1,336.59 1,336.59 1,336.59 1,336.59 0.0M
2021-12-24 1,329.64 1,329.64 1,329.64 1,329.64 0.0M
2021-12-23 1,329.00 1,329.00 1,329.00 1,329.00 0.0M
2021-12-22 1,319.40 1,319.40 1,319.40 1,319.40 0.0M
2021-12-21 1,310.65 1,310.65 1,310.65 1,310.65 0.0M
2021-12-20 1,289.16 1,289.16 1,289.16 1,289.16 0.0M
2021-12-17 1,302.01 1,302.01 1,302.01 1,302.01 0.0M
2021-12-16 1,304.20 1,304.20 1,304.20 1,304.20 0.0M
2021-12-15 1,306.30 1,306.30 1,306.30 1,306.30 0.0M
2021-12-14 1,297.42 1,297.42 1,297.42 1,297.42 0.0M
2021-12-13 1,299.97 1,299.97 1,299.97 1,299.97 0.0M
2021-12-10 1,310.38 1,310.38 1,310.38 1,310.38 0.0M
2021-12-09 1,310.28 1,310.28 1,310.28 1,310.28 0.0M
2021-12-08 1,318.50 1,318.50 1,318.50 1,318.50 0.0M
2021-12-07 1,323.09 1,323.09 1,323.09 1,323.09 0.0M
2021-12-06 1,305.92 1,305.92 1,305.92 1,305.92 0.0M
2021-12-03 1,294.35 1,294.35 1,294.35 1,294.35 0.0M
2021-12-02 1,300.07 1,300.07 1,300.07 1,300.07 0.0M
2021-12-01 1,280.65 1,280.65 1,280.65 1,280.65 0.0M
2021-11-30 1,288.91 1,288.91 1,288.91 1,288.91 0.0M
2021-11-29 1,319.32 1,319.32 1,319.32 1,319.32 0.0M
2021-11-26 1,319.71 1,319.71 1,319.71 1,319.71 0.0M
2021-11-25 1,349.93 1,349.93 1,349.93 1,349.93 0.0M
2021-11-24 1,345.03 1,345.03 1,345.03 1,345.03 0.0M
2021-11-23 1,337.77 1,337.77 1,337.77 1,337.77 0.0M
2021-11-22 1,331.91 1,331.91 1,331.91 1,331.91 0.0M
2021-11-19 1,339.35 1,339.35 1,339.35 1,339.35 0.0M
2021-11-18 1,343.59 1,343.59 1,343.59 1,343.59 0.0M
2021-11-17 1,341.67 1,341.67 1,341.67 1,341.67 0.0M
2021-11-16 1,347.19 1,347.19 1,347.19 1,347.19 0.0M
2021-11-15 1,345.61 1,345.61 1,345.61 1,345.61 0.0M
2021-11-12 1,351.17 1,351.17 1,351.17 1,351.17 0.0M
2021-11-11 1,337.05 1,337.05 1,337.05 1,337.05 0.0M
2021-11-10 1,329.48 1,329.48 1,329.48 1,329.48 0.0M
2021-11-09 1,336.71 1,336.71 1,336.71 1,336.71 0.0M
2021-11-08 1,333.56 1,333.56 1,333.56 1,333.56 0.0M
2021-11-05 1,329.95 1,329.95 1,329.95 1,329.95 0.0M
2021-11-04 1,325.30 1,325.30 1,325.30 1,325.30 0.0M
2021-11-03 1,318.54 1,318.54 1,318.54 1,318.54 0.0M
2021-11-02 1,312.65 1,312.65 1,312.65 1,312.65 0.0M
2021-11-01 1,317.73 1,317.73 1,317.73 1,317.73 0.0M
2021-10-29 1,304.30 1,304.30 1,304.30 1,304.30 0.0M
2021-10-28 1,313.20 1,313.20 1,313.20 1,313.20 0.0M
2021-10-27 1,297.24 1,297.24 1,297.24 1,297.24 0.0M
2021-10-26 1,309.63 1,309.63 1,309.63 1,309.63 0.0M
2021-10-25 1,314.78 1,314.78 1,314.78 1,314.78 0.0M
2021-10-22 1,311.65 1,311.65 1,311.65 1,311.65 0.0M
2021-10-21 1,310.94 1,310.94 1,310.94 1,310.94 0.0M
2021-10-20 1,310.63 1,310.63 1,310.63 1,310.63 0.0M
2021-10-19 1,302.62 1,302.62 1,302.62 1,302.62 0.0M
2021-10-18 1,296.40 1,296.40 1,296.40 1,296.40 0.0M
2021-10-15 1,290.57 1,290.57 1,290.57 1,290.57 0.0M
2021-10-14 1,281.47 1,281.47 1,281.47 1,281.47 0.0M
2021-10-13 1,269.56 1,269.56 1,269.56 1,269.56 0.0M
2021-10-12 1,260.06 1,260.06 1,260.06 1,260.06 0.0M
2021-10-08 1,260.10 1,260.10 1,260.10 1,260.10 0.0M
2021-10-07 1,258.42 1,258.42 1,258.42 1,258.42 0.0M
2021-10-06 1,245.99 1,245.99 1,245.99 1,245.99 0.0M
2021-10-05 1,244.60 1,244.60 1,244.60 1,244.60 0.0M
2021-10-04 1,236.82 1,236.82 1,236.82 1,236.82 0.0M
2021-10-01 1,240.60 1,240.60 1,240.60 1,240.60 0.0M
2021-09-30 1,234.29 1,234.29 1,234.29 1,234.29 0.0M
2021-09-29 1,241.45 1,241.45 1,241.45 1,241.45 0.0M
2021-09-28 1,241.34 1,241.34 1,241.34 1,241.34 0.0M
2021-09-27 1,257.63 1,257.63 1,257.63 1,257.63 0.0M
2021-09-24 1,251.24 1,251.24 1,251.24 1,251.24 0.0M
2021-09-23 1,254.84 1,254.84 1,254.84 1,254.84 0.0M
2021-09-22 1,248.19 1,248.19 1,248.19 1,248.19 0.0M
2021-09-21 1,238.83 1,238.83 1,238.83 1,238.83 0.0M
2021-09-20 1,234.28 1,234.28 1,234.28 1,234.28 0.0M
2021-09-17 1,255.01 1,255.01 1,255.01 1,255.01 0.0M
2021-09-16 1,260.96 1,260.96 1,260.96 1,260.96 0.0M
2021-09-15 1,264.97 1,264.97 1,264.97 1,264.97 0.0M
2021-09-14 1,255.25 1,255.25 1,255.25 1,255.25 0.0M
2021-09-13 1,263.79 1,263.79 1,263.79 1,263.79 0.0M
2021-09-10 1,262.61 1,262.61 1,262.61 1,262.61 0.0M
2021-09-09 1,267.77 1,267.77 1,267.77 1,267.77 0.0M
2021-09-08 1,271.08 1,271.08 1,271.08 1,271.08 0.0M
2021-09-07 1,275.15 1,275.15 1,275.15 1,275.15 0.0M
2021-09-03 1,273.89 1,273.89 1,273.89 1,273.89 0.0M
2021-09-02 1,272.53 1,272.53 1,272.53 1,272.53 0.0M
2021-09-01 1,265.14 1,265.14 1,265.14 1,265.14 0.0M
2021-08-31 1,256.94 1,256.94 1,256.94 1,256.94 0.0M
2021-08-30 1,258.09 1,258.09 1,258.09 1,258.09 0.0M
2021-08-27 1,261.76 1,261.76 1,261.76 1,261.76 0.0M
2021-08-26 1,255.46 1,255.46 1,255.46 1,255.46 0.0M
2021-08-25 1,262.69 1,262.69 1,262.69 1,262.69 0.0M
2021-08-24 1,259.39 1,259.39 1,259.39 1,259.39 0.0M
2021-08-23 1,255.01 1,255.01 1,255.01 1,255.01 0.0M
2021-08-20 1,248.48 1,248.48 1,248.48 1,248.48 0.0M
2021-08-19 1,241.78 1,241.78 1,241.78 1,241.78 0.0M
2021-08-18 1,246.38 1,246.38 1,246.38 1,246.38 0.0M
2021-08-17 1,249.73 1,249.73 1,249.73 1,249.73 0.0M
2021-08-16 1,256.07 1,256.07 1,256.07 1,256.07 0.0M
2021-08-13 1,257.60 1,257.60 1,257.60 1,257.60 0.0M
2021-08-12 1,258.89 1,258.89 1,258.89 1,258.89 0.0M
2021-08-11 1,259.65 1,259.65 1,259.65 1,259.65 0.0M
2021-08-10 1,257.22 1,257.22 1,257.22 1,257.22 0.0M
2021-08-09 1,253.60 1,253.60 1,253.60 1,253.60 0.0M
2021-08-06 1,254.57 1,254.57 1,254.57 1,254.57 0.0M
2021-08-05 1,246.48 1,246.48 1,246.48 1,246.48 0.0M
2021-08-04 1,243.98 1,243.98 1,243.98 1,243.98 0.0M
2021-08-03 1,245.32 1,245.32 1,245.32 1,245.32 0.0M
2021-07-30 1,240.06 1,240.06 1,240.06 1,240.06 0.0M
2021-07-29 1,242.95 1,242.95 1,242.95 1,242.95 0.0M
2021-07-28 1,239.31 1,239.31 1,239.31 1,239.31 0.0M
2021-07-27 1,237.73 1,237.73 1,237.73 1,237.73 0.0M
2021-07-26 1,236.98 1,236.98 1,236.98 1,236.98 0.0M
2021-07-23 1,240.43 1,240.43 1,240.43 1,240.43 0.0M
2021-07-22 1,233.02 1,233.02 1,233.02 1,233.02 0.0M
2021-07-21 1,233.00 1,233.00 1,233.00 1,233.00 0.0M
2021-07-20 1,224.03 1,224.03 1,224.03 1,224.03 0.0M
2021-07-19 1,212.52 1,212.52 1,212.52 1,212.52 0.0M
2021-07-16 1,228.39 1,228.39 1,228.39 1,228.39 0.0M
2021-07-15 1,239.40 1,239.40 1,239.40 1,239.40 0.0M
2021-07-14 1,237.31 1,237.31 1,237.31 1,237.31 0.0M
2021-07-13 1,245.82 1,245.82 1,245.82 1,245.82 0.0M
2021-07-12 1,242.61 1,242.61 1,242.61 1,242.61 0.0M
2021-07-09 1,243.28 1,243.28 1,243.28 1,243.28 0.0M
2021-07-08 1,230.61 1,230.61 1,230.61 1,230.61 0.0M
2021-07-07 1,247.35 1,247.35 1,247.35 1,247.35 0.0M
2021-07-06 1,246.29 1,246.29 1,246.29 1,246.29 0.0M
2021-07-05 1,244.57 1,244.57 1,244.57 1,244.57 0.0M
2021-07-02 1,240.74 1,240.74 1,240.74 1,240.74 0.0M
2021-06-30 1,237.68 1,237.68 1,237.68 1,237.68 0.0M
2021-06-29 1,238.97 1,238.97 1,238.97 1,238.97 0.0M
2021-06-28 1,235.90 1,235.90 1,235.90 1,235.90 0.0M
2021-06-25 1,241.87 1,241.87 1,241.87 1,241.87 0.0M
2021-06-24 1,239.70 1,239.70 1,239.70 1,239.70 0.0M
2021-06-23 1,236.95 1,236.95 1,236.95 1,236.95 0.0M
2021-06-22 1,239.39 1,239.39 1,239.39 1,239.39 0.0M
2021-06-21 1,238.27 1,238.27 1,238.27 1,238.27 0.0M
2021-06-18 1,229.38 1,229.38 1,229.38 1,229.38 0.0M
2021-06-17 1,238.11 1,238.11 1,238.11 1,238.11 0.0M
2021-06-16 1,241.93 1,241.93 1,241.93 1,241.93 0.0M
2021-06-15 1,240.48 1,240.48 1,240.48 1,240.48 0.0M
2021-06-14 1,233.86 1,233.86 1,233.86 1,233.86 0.0M
2021-06-11 1,230.71 1,230.71 1,230.71 1,230.71 0.0M
2021-06-10 1,224.58 1,224.58 1,224.58 1,224.58 0.0M
2021-06-09 1,223.02 1,223.02 1,223.02 1,223.02 0.0M
2021-06-08 1,227.95 1,227.95 1,227.95 1,227.95 0.0M
2021-06-07 1,227.28 1,227.28 1,227.28 1,227.28 0.0M
2021-06-04 1,227.01 1,227.01 1,227.01 1,227.01 0.0M
2021-06-03 1,221.13 1,221.13 1,221.13 1,221.13 0.0M
2021-06-02 1,222.95 1,222.95 1,222.95 1,222.95 0.0M
2021-06-01 1,224.87 1,224.87 1,224.87 1,224.87 0.0M
2021-05-31 1,207.17 1,207.17 1,207.17 1,207.17 0.0M
2021-05-28 1,216.99 1,216.99 1,216.99 1,216.99 0.0M
2021-05-27 1,210.55 1,210.55 1,210.55 1,210.55 0.0M
2021-05-26 1,210.35 1,210.35 1,210.35 1,210.35 0.0M
2021-05-25 1,198.40 1,198.40 1,198.40 1,198.40 0.0M
2021-05-21 1,195.13 1,195.13 1,195.13 1,195.13 0.0M
2021-05-20 1,195.80 1,195.80 1,195.80 1,195.80 0.0M
2021-05-19 1,187.90 1,187.90 1,187.90 1,187.90 0.0M
2021-05-18 1,194.03 1,194.03 1,194.03 1,194.03 0.0M
2021-05-17 1,192.47 1,192.47 1,192.47 1,192.47 0.0M
2021-05-14 1,186.03 1,186.03 1,186.03 1,186.03 0.0M
2021-05-13 1,174.62 1,174.62 1,174.62 1,174.62 0.0M
2021-05-12 1,170.50 1,170.50 1,170.50 1,170.50 0.0M
2021-05-11 1,177.60 1,177.60 1,177.60 1,177.60 0.0M
2021-05-10 1,182.45 1,182.45 1,182.45 1,182.45 0.0M
2021-05-07 1,188.13 1,188.13 1,188.13 1,188.13 0.0M
2021-05-06 1,176.72 1,176.72 1,176.72 1,176.72 0.0M
2021-05-05 1,177.47 1,177.47 1,177.47 1,177.47 0.0M
2021-05-04 1,168.58 1,168.58 1,168.58 1,168.58 0.0M
2021-05-03 1,167.09 1,167.09 1,167.09 1,167.09 0.0M
2021-04-30 1,163.04 1,163.04 1,163.04 1,163.04 0.0M
2021-04-29 1,172.50 1,172.50 1,172.50 1,172.50 0.0M
2021-04-28 1,178.63 1,178.63 1,178.63 1,178.63 0.0M
2021-04-27 1,165.09 1,165.09 1,165.09 1,165.09 0.0M
2021-04-26 1,165.02 1,165.02 1,165.02 1,165.02 0.0M
2021-04-23 1,160.15 1,160.15 1,160.15 1,160.15 0.0M
2021-04-22 1,155.93 1,155.93 1,155.93 1,155.93 0.0M
2021-04-21 1,164.10 1,164.10 1,164.10 1,164.10 0.0M
2021-04-20 1,158.13 1,158.13 1,158.13 1,158.13 0.0M
2021-04-19 1,170.74 1,170.74 1,170.74 1,170.74 0.0M
2021-04-16 1,179.83 1,179.83 1,179.83 1,179.83 0.0M
2021-04-15 1,177.83 1,177.83 1,177.83 1,177.83 0.0M
2021-04-14 1,169.03 1,169.03 1,169.03 1,169.03 0.0M
2021-04-13 1,170.28 1,170.28 1,170.28 1,170.28 0.0M
2021-04-12 1,170.95 1,170.95 1,170.95 1,170.95 0.0M
2021-04-09 1,170.66 1,170.66 1,170.66 1,170.66 0.0M
2021-04-08 1,170.44 1,170.44 1,170.44 1,170.44 0.0M
2021-04-07 1,165.75 1,165.75 1,165.75 1,165.75 0.0M
2021-04-06 1,162.79 1,162.79 1,162.79 1,162.79 0.0M
2021-04-05 1,159.87 1,159.87 1,159.87 1,159.87 0.0M
2021-04-01 1,156.79 1,156.79 1,156.79 1,156.79 0.0M
2021-03-31 1,140.20 1,140.20 1,140.20 1,140.20 0.0M
2021-03-30 1,142.01 1,142.01 1,142.01 1,142.01 0.0M
2021-03-29 1,142.66 1,142.66 1,142.66 1,142.66 0.0M
2021-03-26 1,144.10 1,144.10 1,144.10 1,144.10 0.0M
2021-03-25 1,138.43 1,138.43 1,138.43 1,138.43 0.0M
2021-03-24 1,138.08 1,138.08 1,138.08 1,138.08 0.0M
2021-03-23 1,139.16 1,139.16 1,139.16 1,139.16 0.0M
2021-03-22 1,144.73 1,144.73 1,144.73 1,144.73 0.0M
2021-03-19 1,147.92 1,147.92 1,147.92 1,147.92 0.0M
2021-03-18 1,148.91 1,148.91 1,148.91 1,148.91 0.0M
2021-03-17 1,155.13 1,155.13 1,155.13 1,155.13 0.0M
2021-03-16 1,148.58 1,148.58 1,148.58 1,148.58 0.0M
2021-03-15 1,153.01 1,153.01 1,153.01 1,153.01 0.0M
2021-03-12 1,146.83 1,146.83 1,146.83 1,146.83 0.0M
2021-03-11 1,146.21 1,146.21 1,146.21 1,146.21 0.0M
2021-03-10 1,137.97 1,137.97 1,137.97 1,137.97 0.0M
2021-03-09 1,131.70 1,131.70 1,131.70 1,131.70 0.0M
2021-03-08 1,125.36 1,125.36 1,125.36 1,125.36 0.0M
2021-03-05 1,120.64 1,120.64 1,120.64 1,120.64 0.0M
2021-03-04 1,103.45 1,103.45 1,103.45 1,103.45 0.0M
2021-03-03 1,114.86 1,114.86 1,114.86 1,114.86 0.0M
2021-03-02 1,121.53 1,121.53 1,121.53 1,121.53 0.0M
2021-03-01 1,112.70 1,112.70 1,112.70 1,112.70 0.0M
2021-02-26 1,097.73 1,097.73 1,097.73 1,097.73 0.0M
2021-02-25 1,108.09 1,108.09 1,108.09 1,108.09 0.0M
2021-02-24 1,122.65 1,122.65 1,122.65 1,122.65 0.0M
2021-02-23 1,114.15 1,114.15 1,114.15 1,114.15 0.0M
2021-02-22 1,117.49 1,117.49 1,117.49 1,117.49 0.0M
2021-02-19 1,115.98 1,115.98 1,115.98 1,115.98 0.0M
2021-02-18 1,108.69 1,108.69 1,108.69 1,108.69 0.0M
2021-02-17 1,114.05 1,114.05 1,114.05 1,114.05 0.0M
2021-02-16 1,120.69 1,120.69 1,120.69 1,120.69 0.0M
2021-02-12 1,118.60 1,118.60 1,118.60 1,118.60 0.0M
2021-02-11 1,114.34 1,114.34 1,114.34 1,114.34 0.0M
2021-02-10 1,116.04 1,116.04 1,116.04 1,116.04 0.0M
2021-02-09 1,113.03 1,113.03 1,113.03 1,113.03 0.0M
2021-02-08 1,107.03 1,107.03 1,107.03 1,107.03 0.0M
2021-02-05 1,095.82 1,095.82 1,095.82 1,095.82 0.0M
2021-02-04 1,090.43 1,090.43 1,090.43 1,090.43 0.0M
2021-02-03 1,081.99 1,081.99 1,081.99 1,081.99 0.0M
2021-02-02 1,080.98 1,080.98 1,080.98 1,080.98 0.0M
2021-02-01 1,065.65 1,065.65 1,065.65 1,065.65 0.0M
2021-01-29 1,047.36 1,047.36 1,047.36 1,047.36 0.0M
2021-01-28 1,068.42 1,068.42 1,068.42 1,068.42 0.0M
2021-01-27 1,050.99 1,050.99 1,050.99 1,050.99 0.0M
2021-01-26 1,074.64 1,074.64 1,074.64 1,074.64 0.0M
2021-01-25 1,084.01 1,084.01 1,084.01 1,084.01 0.0M
2021-01-22 1,081.16 1,081.16 1,081.16 1,081.16 0.0M
2021-01-21 1,086.04 1,086.04 1,086.04 1,086.04 0.0M
2021-01-20 1,092.07 1,092.07 1,092.07 1,092.07 0.0M
2021-01-19 1,090.56 1,090.56 1,090.56 1,090.56 0.0M
2021-01-18 1,091.11 1,091.11 1,091.11 1,091.11 0.0M
2021-01-15 1,090.82 1,090.82 1,090.82 1,090.82 0.0M
2021-01-14 1,092.19 1,092.19 1,092.19 1,092.19 0.0M
2021-01-13 1,091.44 1,091.44 1,091.44 1,091.44 0.0M
2021-01-12 1,093.76 1,093.76 1,093.76 1,093.76 0.0M
2021-01-11 1,090.36 1,090.36 1,090.36 1,090.36 0.0M
2021-01-08 1,096.00 1,096.00 1,096.00 1,096.00 0.0M
2021-01-07 1,093.25 1,093.25 1,093.25 1,093.25 0.0M
2021-01-06 1,079.17 1,079.17 1,079.17 1,079.17 0.0M
2021-01-05 1,069.45 1,069.45 1,069.45 1,069.45 0.0M
2021-01-04 1,058.75 1,058.75 1,058.75 1,058.75 0.0M