SP/TSX Preferred Share TR

TRGSPTXPR
🏛️ canada →
2,344.84
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
2023-12-29 1,690.47 1,690.47 1,690.47 1,690.47 0.0M
2023-12-28 1,672.04 1,672.04 1,672.04 1,672.04 0.0M
2023-12-27 1,666.73 1,666.73 1,666.73 1,666.73 0.0M
2023-12-22 1,667.34 1,667.34 1,667.34 1,667.34 0.0M
2023-12-21 1,664.48 1,664.48 1,664.48 1,664.48 0.0M
2023-12-20 1,662.08 1,662.08 1,662.08 1,662.08 0.0M
2023-12-19 1,663.00 1,663.00 1,663.00 1,663.00 0.0M
2023-12-18 1,664.86 1,664.86 1,664.86 1,664.86 0.0M
2023-12-15 1,667.81 1,667.81 1,667.81 1,667.81 0.0M
2023-12-14 1,672.01 1,672.01 1,672.01 1,672.01 0.0M
2023-12-13 1,654.13 1,654.13 1,654.13 1,654.13 0.0M
2023-12-12 1,643.35 1,643.35 1,643.35 1,643.35 0.0M
2023-12-11 1,651.17 1,651.17 1,651.17 1,651.17 0.0M
2023-12-08 1,651.16 1,651.16 1,651.16 1,651.16 0.0M
2023-12-07 1,654.51 1,654.51 1,654.51 1,654.51 0.0M
2023-12-06 1,669.98 1,669.98 1,669.98 1,669.98 0.0M
2023-12-05 1,672.03 1,672.03 1,672.03 1,672.03 0.0M
2023-12-04 1,676.05 1,676.05 1,676.05 1,676.05 0.0M
2023-12-01 1,679.28 1,679.28 1,679.28 1,679.28 0.0M
2023-11-30 1,676.71 1,676.71 1,676.71 1,676.71 0.0M
2023-11-29 1,669.05 1,669.05 1,669.05 1,669.05 0.0M
2023-11-28 1,661.51 1,661.51 1,661.51 1,661.51 0.0M
2023-11-27 1,668.64 1,668.64 1,668.64 1,668.64 0.0M
2023-11-24 1,671.49 1,671.49 1,671.49 1,671.49 0.0M
2023-11-23 1,662.34 1,662.34 1,662.34 1,662.34 0.0M
2023-11-22 1,653.97 1,653.97 1,653.97 1,653.97 0.0M
2023-11-21 1,618.62 1,618.62 1,618.62 1,618.62 0.0M
2023-11-20 1,618.86 1,618.86 1,618.86 1,618.86 0.0M
2023-11-17 1,621.37 1,621.37 1,621.37 1,621.37 0.0M
2023-11-16 1,615.72 1,615.72 1,615.72 1,615.72 0.0M
2023-11-15 1,608.06 1,608.06 1,608.06 1,608.06 0.0M
2023-11-14 1,604.76 1,604.76 1,604.76 1,604.76 0.0M
2023-11-13 1,587.06 1,587.06 1,587.06 1,587.06 0.0M
2023-11-10 1,589.67 1,589.67 1,589.67 1,589.67 0.0M
2023-11-09 1,595.81 1,595.81 1,595.81 1,595.81 0.0M
2023-11-08 1,598.88 1,598.88 1,598.88 1,598.88 0.0M
2023-11-07 1,598.53 1,598.53 1,598.53 1,598.53 0.0M
2023-11-06 1,598.35 1,598.35 1,598.35 1,598.35 0.0M
2023-11-03 1,597.23 1,597.23 1,597.23 1,597.23 0.0M
2023-11-02 1,567.99 1,567.99 1,567.99 1,567.99 0.0M
2023-11-01 1,543.20 1,543.20 1,543.20 1,543.20 0.0M
2023-10-31 1,531.71 1,531.71 1,531.71 1,531.71 0.0M
2023-10-30 1,506.76 1,506.76 1,506.76 1,506.76 0.0M
2023-10-27 1,507.04 1,507.04 1,507.04 1,507.04 0.0M
2023-10-26 1,506.52 1,506.52 1,506.52 1,506.52 0.0M
2023-10-25 1,506.79 1,506.79 1,506.79 1,506.79 0.0M
2023-10-24 1,526.02 1,526.02 1,526.02 1,526.02 0.0M
2023-10-23 1,527.47 1,527.47 1,527.47 1,527.47 0.0M
2023-10-20 1,537.84 1,537.84 1,537.84 1,537.84 0.0M
2023-10-19 1,548.45 1,548.45 1,548.45 1,548.45 0.0M
2023-10-18 1,553.07 1,553.07 1,553.07 1,553.07 0.0M
2023-10-17 1,561.85 1,561.85 1,561.85 1,561.85 0.0M
2023-10-16 1,562.17 1,562.17 1,562.17 1,562.17 0.0M
2023-10-13 1,560.46 1,560.46 1,560.46 1,560.46 0.0M
2023-10-12 1,563.54 1,563.54 1,563.54 1,563.54 0.0M
2023-10-11 1,563.25 1,563.25 1,563.25 1,563.25 0.0M
2023-10-10 1,563.89 1,563.89 1,563.89 1,563.89 0.0M
2023-10-06 1,557.51 1,557.51 1,557.51 1,557.51 0.0M
2023-10-05 1,560.65 1,560.65 1,560.65 1,560.65 0.0M
2023-10-04 1,563.01 1,563.01 1,563.01 1,563.01 0.0M
2023-10-03 1,572.24 1,572.24 1,572.24 1,572.24 0.0M
2023-10-02 1,577.67 1,577.67 1,577.67 1,577.67 0.0M
2023-09-29 1,575.81 1,575.81 1,575.81 1,575.81 0.0M
2023-09-28 1,572.04 1,572.04 1,572.04 1,572.04 0.0M
2023-09-27 1,569.61 1,569.61 1,569.61 1,569.61 0.0M
2023-09-26 1,572.04 1,572.04 1,572.04 1,572.04 0.0M
2023-09-25 1,573.57 1,573.57 1,573.57 1,573.57 0.0M
2023-09-22 1,551.08 1,551.08 1,551.08 1,551.08 0.0M
2023-09-21 1,556.80 1,556.80 1,556.80 1,556.80 0.0M
2023-09-20 1,555.37 1,555.37 1,555.37 1,555.37 0.0M
2023-09-19 1,552.90 1,552.90 1,552.90 1,552.90 0.0M
2023-09-18 1,557.35 1,557.35 1,557.35 1,557.35 0.0M
2023-09-15 1,555.75 1,555.75 1,555.75 1,555.75 0.0M
2023-09-14 1,558.10 1,558.10 1,558.10 1,558.10 0.0M
2023-09-13 1,551.63 1,551.63 1,551.63 1,551.63 0.0M
2023-09-12 1,553.19 1,553.19 1,553.19 1,553.19 0.0M
2023-09-11 1,555.15 1,555.15 1,555.15 1,555.15 0.0M
2023-09-08 1,555.00 1,555.00 1,555.00 1,555.00 0.0M
2023-09-07 1,559.98 1,559.98 1,559.98 1,559.98 0.0M
2023-09-06 1,558.54 1,558.54 1,558.54 1,558.54 0.0M
2023-09-05 1,562.86 1,562.86 1,562.86 1,562.86 0.0M
2023-09-01 1,561.16 1,561.16 1,561.16 1,561.16 0.0M
2023-08-31 1,553.47 1,553.47 1,553.47 1,553.47 0.0M
2023-08-30 1,554.69 1,554.69 1,554.69 1,554.69 0.0M
2023-08-29 1,551.37 1,551.37 1,551.37 1,551.37 0.0M
2023-08-28 1,559.52 1,559.52 1,559.52 1,559.52 0.0M
2023-08-25 1,557.12 1,557.12 1,557.12 1,557.12 0.0M
2023-08-24 1,563.57 1,563.57 1,563.57 1,563.57 0.0M
2023-08-23 1,564.36 1,564.36 1,564.36 1,564.36 0.0M
2023-08-22 1,565.90 1,565.90 1,565.90 1,565.90 0.0M
2023-08-21 1,583.46 1,583.46 1,583.46 1,583.46 0.0M
2023-08-18 1,588.27 1,588.27 1,588.27 1,588.27 0.0M
2023-08-17 1,594.63 1,594.63 1,594.63 1,594.63 0.0M
2023-08-16 1,604.92 1,604.92 1,604.92 1,604.92 0.0M
2023-08-15 1,603.35 1,603.35 1,603.35 1,603.35 0.0M
2023-08-14 1,609.60 1,609.60 1,609.60 1,609.60 0.0M
2023-08-11 1,611.59 1,611.59 1,611.59 1,611.59 0.0M
2023-08-10 1,609.77 1,609.77 1,609.77 1,609.77 0.0M
2023-08-09 1,612.59 1,612.59 1,612.59 1,612.59 0.0M
2023-08-08 1,611.15 1,611.15 1,611.15 1,611.15 0.0M
2023-08-04 1,613.10 1,613.10 1,613.10 1,613.10 0.0M
2023-08-03 1,610.39 1,610.39 1,610.39 1,610.39 0.0M
2023-08-02 1,614.47 1,614.47 1,614.47 1,614.47 0.0M
2023-08-01 1,616.10 1,616.10 1,616.10 1,616.10 0.0M
2023-07-31 1,621.80 1,621.80 1,621.80 1,621.80 0.0M
2023-07-28 1,616.81 1,616.81 1,616.81 1,616.81 0.0M
2023-07-27 1,611.74 1,611.74 1,611.74 1,611.74 0.0M
2023-07-26 1,612.09 1,612.09 1,612.09 1,612.09 0.0M
2023-07-25 1,613.39 1,613.39 1,613.39 1,613.39 0.0M
2023-07-24 1,626.75 1,626.75 1,626.75 1,626.75 0.0M
2023-07-21 1,630.50 1,630.50 1,630.50 1,630.50 0.0M
2023-07-20 1,609.39 1,609.39 1,609.39 1,609.39 0.0M
2023-07-19 1,604.83 1,604.83 1,604.83 1,604.83 0.0M
2023-07-18 1,600.40 1,600.40 1,600.40 1,600.40 0.0M
2023-07-17 1,599.08 1,599.08 1,599.08 1,599.08 0.0M
2023-07-14 1,597.79 1,597.79 1,597.79 1,597.79 0.0M
2023-07-13 1,595.54 1,595.54 1,595.54 1,595.54 0.0M
2023-07-12 1,595.24 1,595.24 1,595.24 1,595.24 0.0M
2023-07-11 1,593.43 1,593.43 1,593.43 1,593.43 0.0M
2023-07-10 1,594.59 1,594.59 1,594.59 1,594.59 0.0M
2023-07-07 1,596.23 1,596.23 1,596.23 1,596.23 0.0M
2023-07-06 1,592.85 1,592.85 1,592.85 1,592.85 0.0M
2023-07-05 1,599.91 1,599.91 1,599.91 1,599.91 0.0M
2023-07-04 1,599.61 1,599.61 1,599.61 1,599.61 0.0M
2023-06-30 1,598.68 1,598.68 1,598.68 1,598.68 0.0M
2023-06-29 1,587.05 1,587.05 1,587.05 1,587.05 0.0M
2023-06-28 1,589.22 1,589.22 1,589.22 1,589.22 0.0M
2023-06-27 1,592.00 1,592.00 1,592.00 1,592.00 0.0M
2023-06-26 1,595.12 1,595.12 1,595.12 1,595.12 0.0M
2023-06-23 1,599.40 1,599.40 1,599.40 1,599.40 0.0M
2023-06-22 1,595.69 1,595.69 1,595.69 1,595.69 0.0M
2023-06-21 1,604.10 1,604.10 1,604.10 1,604.10 0.0M
2023-06-20 1,607.03 1,607.03 1,607.03 1,607.03 0.0M
2023-06-19 1,615.24 1,615.24 1,615.24 1,615.24 0.0M
2023-06-16 1,619.02 1,619.02 1,619.02 1,619.02 0.0M
2023-06-15 1,618.82 1,618.82 1,618.82 1,618.82 0.0M
2023-06-14 1,620.33 1,620.33 1,620.33 1,620.33 0.0M
2023-06-13 1,617.69 1,617.69 1,617.69 1,617.69 0.0M
2023-06-12 1,611.45 1,611.45 1,611.45 1,611.45 0.0M
2023-06-09 1,609.64 1,609.64 1,609.64 1,609.64 0.0M
2023-06-08 1,610.99 1,610.99 1,610.99 1,610.99 0.0M
2023-06-07 1,608.30 1,608.30 1,608.30 1,608.30 0.0M
2023-06-06 1,597.26 1,597.26 1,597.26 1,597.26 0.0M
2023-06-05 1,600.05 1,600.05 1,600.05 1,600.05 0.0M
2023-06-02 1,595.45 1,595.45 1,595.45 1,595.45 0.0M
2023-06-01 1,581.16 1,581.16 1,581.16 1,581.16 0.0M
2023-05-31 1,578.41 1,578.41 1,578.41 1,578.41 0.0M
2023-05-30 1,569.49 1,569.49 1,569.49 1,569.49 0.0M
2023-05-29 1,565.15 1,565.15 1,565.15 1,565.15 0.0M
2023-05-26 1,557.19 1,557.19 1,557.19 1,557.19 0.0M
2023-05-25 1,564.72 1,564.72 1,564.72 1,564.72 0.0M
2023-05-24 1,582.22 1,582.22 1,582.22 1,582.22 0.0M
2023-05-23 1,593.17 1,593.17 1,593.17 1,593.17 0.0M
2023-05-19 1,594.55 1,594.55 1,594.55 1,594.55 0.0M
2023-05-18 1,594.65 1,594.65 1,594.65 1,594.65 0.0M
2023-05-17 1,595.47 1,595.47 1,595.47 1,595.47 0.0M
2023-05-16 1,598.91 1,598.91 1,598.91 1,598.91 0.0M
2023-05-15 1,603.43 1,603.43 1,603.43 1,603.43 0.0M
2023-05-12 1,606.23 1,606.23 1,606.23 1,606.23 0.0M
2023-05-11 1,613.72 1,613.72 1,613.72 1,613.72 0.0M
2023-05-10 1,614.79 1,614.79 1,614.79 1,614.79 0.0M
2023-05-09 1,614.97 1,614.97 1,614.97 1,614.97 0.0M
2023-05-08 1,622.98 1,622.98 1,622.98 1,622.98 0.0M
2023-05-05 1,625.05 1,625.05 1,625.05 1,625.05 0.0M
2023-05-04 1,623.95 1,623.95 1,623.95 1,623.95 0.0M
2023-05-03 1,631.47 1,631.47 1,631.47 1,631.47 0.0M
2023-05-02 1,627.25 1,627.25 1,627.25 1,627.25 0.0M
2023-05-01 1,631.90 1,631.90 1,631.90 1,631.90 0.0M
2023-04-28 1,636.81 1,636.81 1,636.81 1,636.81 0.0M
2023-04-27 1,640.59 1,640.59 1,640.59 1,640.59 0.0M
2023-04-26 1,636.77 1,636.77 1,636.77 1,636.77 0.0M
2023-04-25 1,645.14 1,645.14 1,645.14 1,645.14 0.0M
2023-04-24 1,647.64 1,647.64 1,647.64 1,647.64 0.0M
2023-04-21 1,662.08 1,662.08 1,662.08 1,662.08 0.0M
2023-04-20 1,640.75 1,640.75 1,640.75 1,640.75 0.0M
2023-04-19 1,640.82 1,640.82 1,640.82 1,640.82 0.0M
2023-04-18 1,636.15 1,636.15 1,636.15 1,636.15 0.0M
2023-04-17 1,636.59 1,636.59 1,636.59 1,636.59 0.0M
2023-04-14 1,634.20 1,634.20 1,634.20 1,634.20 0.0M
2023-04-13 1,629.62 1,629.62 1,629.62 1,629.62 0.0M
2023-04-12 1,625.93 1,625.93 1,625.93 1,625.93 0.0M
2023-04-11 1,619.70 1,619.70 1,619.70 1,619.70 0.0M
2023-04-10 1,619.55 1,619.55 1,619.55 1,619.55 0.0M
2023-04-06 1,615.38 1,615.38 1,615.38 1,615.38 0.0M
2023-04-05 1,617.28 1,617.28 1,617.28 1,617.28 0.0M
2023-04-04 1,626.09 1,626.09 1,626.09 1,626.09 0.0M
2023-04-03 1,629.53 1,629.53 1,629.53 1,629.53 0.0M
2023-03-31 1,632.41 1,632.41 1,632.41 1,632.41 0.0M
2023-03-30 1,626.82 1,626.82 1,626.82 1,626.82 0.0M
2023-03-29 1,623.12 1,623.12 1,623.12 1,623.12 0.0M
2023-03-28 1,630.47 1,630.47 1,630.47 1,630.47 0.0M
2023-03-27 1,632.41 1,632.41 1,632.41 1,632.41 0.0M
2023-03-24 1,629.21 1,629.21 1,629.21 1,629.21 0.0M
2023-03-23 1,632.24 1,632.24 1,632.24 1,632.24 0.0M
2023-03-22 1,630.63 1,630.63 1,630.63 1,630.63 0.0M
2023-03-21 1,631.56 1,631.56 1,631.56 1,631.56 0.0M
2023-03-20 1,621.05 1,621.05 1,621.05 1,621.05 0.0M
2023-03-17 1,633.36 1,633.36 1,633.36 1,633.36 0.0M
2023-03-16 1,624.36 1,624.36 1,624.36 1,624.36 0.0M
2023-03-15 1,602.15 1,602.15 1,602.15 1,602.15 0.0M
2023-03-14 1,647.77 1,647.77 1,647.77 1,647.77 0.0M
2023-03-13 1,646.31 1,646.31 1,646.31 1,646.31 0.0M
2023-03-10 1,669.45 1,669.45 1,669.45 1,669.45 0.0M
2023-03-09 1,670.78 1,670.78 1,670.78 1,670.78 0.0M
2023-03-08 1,675.78 1,675.78 1,675.78 1,675.78 0.0M
2023-03-07 1,680.04 1,680.04 1,680.04 1,680.04 0.0M
2023-03-06 1,688.62 1,688.62 1,688.62 1,688.62 0.0M
2023-03-03 1,693.27 1,693.27 1,693.27 1,693.27 0.0M
2023-03-02 1,693.18 1,693.18 1,693.18 1,693.18 0.0M
2023-03-01 1,696.42 1,696.42 1,696.42 1,696.42 0.0M
2023-02-28 1,695.88 1,695.88 1,695.88 1,695.88 0.0M
2023-02-27 1,698.41 1,698.41 1,698.41 1,698.41 0.0M
2023-02-24 1,697.93 1,697.93 1,697.93 1,697.93 0.0M
2023-02-23 1,699.90 1,699.90 1,699.90 1,699.90 0.0M
2023-02-22 1,700.14 1,700.14 1,700.14 1,700.14 0.0M
2023-02-21 1,702.78 1,702.78 1,702.78 1,702.78 0.0M
2023-02-17 1,715.35 1,715.35 1,715.35 1,715.35 0.0M
2023-02-16 1,724.01 1,724.01 1,724.01 1,724.01 0.0M
2023-02-15 1,724.98 1,724.98 1,724.98 1,724.98 0.0M
2023-02-14 1,723.12 1,723.12 1,723.12 1,723.12 0.0M
2023-02-13 1,722.70 1,722.70 1,722.70 1,722.70 0.0M
2023-02-10 1,721.27 1,721.27 1,721.27 1,721.27 0.0M
2023-02-09 1,727.93 1,727.93 1,727.93 1,727.93 0.0M
2023-02-08 1,726.64 1,726.64 1,726.64 1,726.64 0.0M
2023-02-07 1,720.23 1,720.23 1,720.23 1,720.23 0.0M
2023-02-06 1,715.49 1,715.49 1,715.49 1,715.49 0.0M
2023-02-03 1,710.07 1,710.07 1,710.07 1,710.07 0.0M
2023-02-02 1,708.95 1,708.95 1,708.95 1,708.95 0.0M
2023-02-01 1,707.61 1,707.61 1,707.61 1,707.61 0.0M
2023-01-31 1,712.25 1,712.25 1,712.25 1,712.25 0.0M
2023-01-30 1,706.40 1,706.40 1,706.40 1,706.40 0.0M
2023-01-27 1,705.44 1,705.44 1,705.44 1,705.44 0.0M
2023-01-26 1,699.02 1,699.02 1,699.02 1,699.02 0.0M
2023-01-25 1,696.13 1,696.13 1,696.13 1,696.13 0.0M
2023-01-24 1,706.40 1,706.40 1,706.40 1,706.40 0.0M
2023-01-23 1,710.41 1,710.41 1,710.41 1,710.41 0.0M
2023-01-20 1,705.42 1,705.42 1,705.42 1,705.42 0.0M
2023-01-19 1,714.55 1,714.55 1,714.55 1,714.55 0.0M
2023-01-18 1,719.97 1,719.97 1,719.97 1,719.97 0.0M
2023-01-17 1,713.41 1,713.41 1,713.41 1,713.41 0.0M
2023-01-16 1,706.31 1,706.31 1,706.31 1,706.31 0.0M
2023-01-13 1,701.72 1,701.72 1,701.72 1,701.72 0.0M
2023-01-12 1,704.13 1,704.13 1,704.13 1,704.13 0.0M
2023-01-11 1,706.25 1,706.25 1,706.25 1,706.25 0.0M
2023-01-10 1,693.34 1,693.34 1,693.34 1,693.34 0.0M
2023-01-09 1,680.26 1,680.26 1,680.26 1,680.26 0.0M
2023-01-06 1,663.53 1,663.53 1,663.53 1,663.53 0.0M
2023-01-05 1,645.75 1,645.75 1,645.75 1,645.75 0.0M
2023-01-04 1,642.90 1,642.90 1,642.90 1,642.90 0.0M
2023-01-03 1,605.64 1,605.64 1,605.64 1,605.64 0.0M