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
2024-12-31 2,108.00 2,108.00 2,108.00 2,108.00 0.0M
2024-12-30 2,088.53 2,088.53 2,088.53 2,088.53 0.0M
2024-12-27 2,082.82 2,082.82 2,082.82 2,082.82 0.0M
2024-12-24 2,081.94 2,081.94 2,081.94 2,081.94 0.0M
2024-12-23 2,078.56 2,078.56 2,078.56 2,078.56 0.0M
2024-12-20 2,078.23 2,078.23 2,078.23 2,078.23 0.0M
2024-12-19 2,076.55 2,076.55 2,076.55 2,076.55 0.0M
2024-12-18 2,081.22 2,081.22 2,081.22 2,081.22 0.0M
2024-12-17 2,081.76 2,081.76 2,081.76 2,081.76 0.0M
2024-12-16 2,086.87 2,086.87 2,086.87 2,086.87 0.0M
2024-12-13 2,083.40 2,083.40 2,083.40 2,083.40 0.0M
2024-12-12 2,080.52 2,080.52 2,080.52 2,080.52 0.0M
2024-12-11 2,071.00 2,071.00 2,071.00 2,071.00 0.0M
2024-12-10 2,064.46 2,064.46 2,064.46 2,064.46 0.0M
2024-12-09 2,056.04 2,056.04 2,056.04 2,056.04 0.0M
2024-12-06 2,049.03 2,049.03 2,049.03 2,049.03 0.0M
2024-12-05 2,046.73 2,046.73 2,046.73 2,046.73 0.0M
2024-12-04 2,047.06 2,047.06 2,047.06 2,047.06 0.0M
2024-12-03 2,047.14 2,047.14 2,047.14 2,047.14 0.0M
2024-12-02 2,044.06 2,044.06 2,044.06 2,044.06 0.0M
2024-11-29 2,054.84 2,054.84 2,054.84 2,054.84 0.0M
2024-11-28 2,050.87 2,050.87 2,050.87 2,050.87 0.0M
2024-11-27 2,042.18 2,042.18 2,042.18 2,042.18 0.0M
2024-11-26 2,038.15 2,038.15 2,038.15 2,038.15 0.0M
2024-11-25 2,044.50 2,044.50 2,044.50 2,044.50 0.0M
2024-11-22 2,024.41 2,024.41 2,024.41 2,024.41 0.0M
2024-11-21 2,019.59 2,019.59 2,019.59 2,019.59 0.0M
2024-11-20 2,020.06 2,020.06 2,020.06 2,020.06 0.0M
2024-11-19 2,018.81 2,018.81 2,018.81 2,018.81 0.0M
2024-11-18 2,011.44 2,011.44 2,011.44 2,011.44 0.0M
2024-11-15 2,012.89 2,012.89 2,012.89 2,012.89 0.0M
2024-11-14 2,007.51 2,007.51 2,007.51 2,007.51 0.0M
2024-11-13 2,003.79 2,003.79 2,003.79 2,003.79 0.0M
2024-11-12 1,999.62 1,999.62 1,999.62 1,999.62 0.0M
2024-11-11 2,000.17 2,000.17 2,000.17 2,000.17 0.0M
2024-11-08 1,997.40 1,997.40 1,997.40 1,997.40 0.0M
2024-11-07 1,998.77 1,998.77 1,998.77 1,998.77 0.0M
2024-11-06 1,999.98 1,999.98 1,999.98 1,999.98 0.0M
2024-11-05 2,008.60 2,008.60 2,008.60 2,008.60 0.0M
2024-11-04 2,010.94 2,010.94 2,010.94 2,010.94 0.0M
2024-11-01 2,012.94 2,012.94 2,012.94 2,012.94 0.0M
2024-10-31 2,008.82 2,008.82 2,008.82 2,008.82 0.0M
2024-10-30 2,016.09 2,016.09 2,016.09 2,016.09 0.0M
2024-10-29 2,012.31 2,012.31 2,012.31 2,012.31 0.0M
2024-10-28 2,019.28 2,019.28 2,019.28 2,019.28 0.0M
2024-10-25 2,023.72 2,023.72 2,023.72 2,023.72 0.0M
2024-10-24 2,023.79 2,023.79 2,023.79 2,023.79 0.0M
2024-10-23 2,025.78 2,025.78 2,025.78 2,025.78 0.0M
2024-10-22 2,026.89 2,026.89 2,026.89 2,026.89 0.0M
2024-10-21 2,024.38 2,024.38 2,024.38 2,024.38 0.0M
2024-10-18 2,040.21 2,040.21 2,040.21 2,040.21 0.0M
2024-10-17 2,027.27 2,027.27 2,027.27 2,027.27 0.0M
2024-10-16 2,025.31 2,025.31 2,025.31 2,025.31 0.0M
2024-10-15 2,023.42 2,023.42 2,023.42 2,023.42 0.0M
2024-10-11 2,022.44 2,022.44 2,022.44 2,022.44 0.0M
2024-10-10 2,022.73 2,022.73 2,022.73 2,022.73 0.0M
2024-10-09 2,028.28 2,028.28 2,028.28 2,028.28 0.0M
2024-10-08 2,027.06 2,027.06 2,027.06 2,027.06 0.0M
2024-10-07 2,026.82 2,026.82 2,026.82 2,026.82 0.0M
2024-10-04 2,029.73 2,029.73 2,029.73 2,029.73 0.0M
2024-10-03 2,026.96 2,026.96 2,026.96 2,026.96 0.0M
2024-10-02 2,024.91 2,024.91 2,024.91 2,024.91 0.0M
2024-10-01 2,023.84 2,023.84 2,023.84 2,023.84 0.0M
2024-09-30 2,036.89 2,036.89 2,036.89 2,036.89 0.0M
2024-09-27 2,023.02 2,023.02 2,023.02 2,023.02 0.0M
2024-09-26 2,019.48 2,019.48 2,019.48 2,019.48 0.0M
2024-09-25 2,017.02 2,017.02 2,017.02 2,017.02 0.0M
2024-09-24 2,019.77 2,019.77 2,019.77 2,019.77 0.0M
2024-09-23 2,024.74 2,024.74 2,024.74 2,024.74 0.0M
2024-09-20 2,030.52 2,030.52 2,030.52 2,030.52 0.0M
2024-09-19 2,029.14 2,029.14 2,029.14 2,029.14 0.0M
2024-09-18 2,025.21 2,025.21 2,025.21 2,025.21 0.0M
2024-09-17 2,024.49 2,024.49 2,024.49 2,024.49 0.0M
2024-09-16 2,025.95 2,025.95 2,025.95 2,025.95 0.0M
2024-09-13 2,025.86 2,025.86 2,025.86 2,025.86 0.0M
2024-09-12 2,023.04 2,023.04 2,023.04 2,023.04 0.0M
2024-09-11 2,019.18 2,019.18 2,019.18 2,019.18 0.0M
2024-09-10 2,020.75 2,020.75 2,020.75 2,020.75 0.0M
2024-09-09 2,021.99 2,021.99 2,021.99 2,021.99 0.0M
2024-09-06 2,025.82 2,025.82 2,025.82 2,025.82 0.0M
2024-09-05 2,028.29 2,028.29 2,028.29 2,028.29 0.0M
2024-09-04 2,027.05 2,027.05 2,027.05 2,027.05 0.0M
2024-09-03 2,022.83 2,022.83 2,022.83 2,022.83 0.0M
2024-08-30 2,027.23 2,027.23 2,027.23 2,027.23 0.0M
2024-08-29 2,020.55 2,020.55 2,020.55 2,020.55 0.0M
2024-08-28 2,017.70 2,017.70 2,017.70 2,017.70 0.0M
2024-08-27 2,015.73 2,015.73 2,015.73 2,015.73 0.0M
2024-08-26 2,023.21 2,023.21 2,023.21 2,023.21 0.0M
2024-08-23 2,025.43 2,025.43 2,025.43 2,025.43 0.0M
2024-08-22 2,010.12 2,010.12 2,010.12 2,010.12 0.0M
2024-08-21 2,004.59 2,004.59 2,004.59 2,004.59 0.0M
2024-08-20 1,999.55 1,999.55 1,999.55 1,999.55 0.0M
2024-08-19 1,993.69 1,993.69 1,993.69 1,993.69 0.0M
2024-08-16 1,989.09 1,989.09 1,989.09 1,989.09 0.0M
2024-08-15 1,985.87 1,985.87 1,985.87 1,985.87 0.0M
2024-08-14 1,980.50 1,980.50 1,980.50 1,980.50 0.0M
2024-08-13 1,977.51 1,977.51 1,977.51 1,977.51 0.0M
2024-08-12 1,972.66 1,972.66 1,972.66 1,972.66 0.0M
2024-08-09 1,970.67 1,970.67 1,970.67 1,970.67 0.0M
2024-08-08 1,966.38 1,966.38 1,966.38 1,966.38 0.0M
2024-08-07 1,959.24 1,959.24 1,959.24 1,959.24 0.0M
2024-08-06 1,957.06 1,957.06 1,957.06 1,957.06 0.0M
2024-08-02 1,969.42 1,969.42 1,969.42 1,969.42 0.0M
2024-08-01 1,980.32 1,980.32 1,980.32 1,980.32 0.0M
2024-07-31 1,973.80 1,973.80 1,973.80 1,973.80 0.0M
2024-07-30 1,968.51 1,968.51 1,968.51 1,968.51 0.0M
2024-07-29 1,965.72 1,965.72 1,965.72 1,965.72 0.0M
2024-07-26 1,975.95 1,975.95 1,975.95 1,975.95 0.0M
2024-07-25 1,977.61 1,977.61 1,977.61 1,977.61 0.0M
2024-07-24 1,974.65 1,974.65 1,974.65 1,974.65 0.0M
2024-07-23 1,970.70 1,970.70 1,970.70 1,970.70 0.0M
2024-07-22 1,963.83 1,963.83 1,963.83 1,963.83 0.0M
2024-07-19 1,953.39 1,953.39 1,953.39 1,953.39 0.0M
2024-07-18 1,958.55 1,958.55 1,958.55 1,958.55 0.0M
2024-07-17 1,954.83 1,954.83 1,954.83 1,954.83 0.0M
2024-07-16 1,954.46 1,954.46 1,954.46 1,954.46 0.0M
2024-07-15 1,952.67 1,952.67 1,952.67 1,952.67 0.0M
2024-07-12 1,951.41 1,951.41 1,951.41 1,951.41 0.0M
2024-07-11 1,947.39 1,947.39 1,947.39 1,947.39 0.0M
2024-07-10 1,950.44 1,950.44 1,950.44 1,950.44 0.0M
2024-07-09 1,952.61 1,952.61 1,952.61 1,952.61 0.0M
2024-07-08 1,945.91 1,945.91 1,945.91 1,945.91 0.0M
2024-07-05 1,940.15 1,940.15 1,940.15 1,940.15 0.0M
2024-07-04 1,934.35 1,934.35 1,934.35 1,934.35 0.0M
2024-07-03 1,932.36 1,932.36 1,932.36 1,932.36 0.0M
2024-07-02 1,928.70 1,928.70 1,928.70 1,928.70 0.0M
2024-06-28 1,930.37 1,930.37 1,930.37 1,930.37 0.0M
2024-06-27 1,906.62 1,906.62 1,906.62 1,906.62 0.0M
2024-06-26 1,897.90 1,897.90 1,897.90 1,897.90 0.0M
2024-06-25 1,879.82 1,879.82 1,879.82 1,879.82 0.0M
2024-06-24 1,878.32 1,878.32 1,878.32 1,878.32 0.0M
2024-06-21 1,854.60 1,854.60 1,854.60 1,854.60 0.0M
2024-06-20 1,847.97 1,847.97 1,847.97 1,847.97 0.0M
2024-06-19 1,829.01 1,829.01 1,829.01 1,829.01 0.0M
2024-06-18 1,842.09 1,842.09 1,842.09 1,842.09 0.0M
2024-06-17 1,837.25 1,837.25 1,837.25 1,837.25 0.0M
2024-06-14 1,864.43 1,864.43 1,864.43 1,864.43 0.0M
2024-06-13 1,872.01 1,872.01 1,872.01 1,872.01 0.0M
2024-06-12 1,885.58 1,885.58 1,885.58 1,885.58 0.0M
2024-06-11 1,889.13 1,889.13 1,889.13 1,889.13 0.0M
2024-06-10 1,889.39 1,889.39 1,889.39 1,889.39 0.0M
2024-06-07 1,881.25 1,881.25 1,881.25 1,881.25 0.0M
2024-06-06 1,898.24 1,898.24 1,898.24 1,898.24 0.0M
2024-06-05 1,915.53 1,915.53 1,915.53 1,915.53 0.0M
2024-06-04 1,922.41 1,922.41 1,922.41 1,922.41 0.0M
2024-06-03 1,929.15 1,929.15 1,929.15 1,929.15 0.0M
2024-05-31 1,930.82 1,930.82 1,930.82 1,930.82 0.0M
2024-05-30 1,925.87 1,925.87 1,925.87 1,925.87 0.0M
2024-05-29 1,927.48 1,927.48 1,927.48 1,927.48 0.0M
2024-05-28 1,932.54 1,932.54 1,932.54 1,932.54 0.0M
2024-05-27 1,933.69 1,933.69 1,933.69 1,933.69 0.0M
2024-05-24 1,915.55 1,915.55 1,915.55 1,915.55 0.0M
2024-05-23 1,919.52 1,919.52 1,919.52 1,919.52 0.0M
2024-05-22 1,902.05 1,902.05 1,902.05 1,902.05 0.0M
2024-05-21 1,909.11 1,909.11 1,909.11 1,909.11 0.0M
2024-05-17 1,912.60 1,912.60 1,912.60 1,912.60 0.0M
2024-05-16 1,916.56 1,916.56 1,916.56 1,916.56 0.0M
2024-05-15 1,913.82 1,913.82 1,913.82 1,913.82 0.0M
2024-05-14 1,910.65 1,910.65 1,910.65 1,910.65 0.0M
2024-05-13 1,908.49 1,908.49 1,908.49 1,908.49 0.0M
2024-05-10 1,908.71 1,908.71 1,908.71 1,908.71 0.0M
2024-05-09 1,907.66 1,907.66 1,907.66 1,907.66 0.0M
2024-05-08 1,911.85 1,911.85 1,911.85 1,911.85 0.0M
2024-05-07 1,912.97 1,912.97 1,912.97 1,912.97 0.0M
2024-05-06 1,912.44 1,912.44 1,912.44 1,912.44 0.0M
2024-05-03 1,903.72 1,903.72 1,903.72 1,903.72 0.0M
2024-05-02 1,905.77 1,905.77 1,905.77 1,905.77 0.0M
2024-05-01 1,888.33 1,888.33 1,888.33 1,888.33 0.0M
2024-04-30 1,875.71 1,875.71 1,875.71 1,875.71 0.0M
2024-04-29 1,866.92 1,866.92 1,866.92 1,866.92 0.0M
2024-04-26 1,858.81 1,858.81 1,858.81 1,858.81 0.0M
2024-04-25 1,851.87 1,851.87 1,851.87 1,851.87 0.0M
2024-04-24 1,848.48 1,848.48 1,848.48 1,848.48 0.0M
2024-04-23 1,845.86 1,845.86 1,845.86 1,845.86 0.0M
2024-04-22 1,843.59 1,843.59 1,843.59 1,843.59 0.0M
2024-04-19 1,846.15 1,846.15 1,846.15 1,846.15 0.0M
2024-04-18 1,853.19 1,853.19 1,853.19 1,853.19 0.0M
2024-04-17 1,852.49 1,852.49 1,852.49 1,852.49 0.0M
2024-04-16 1,849.85 1,849.85 1,849.85 1,849.85 0.0M
2024-04-15 1,834.12 1,834.12 1,834.12 1,834.12 0.0M
2024-04-12 1,850.31 1,850.31 1,850.31 1,850.31 0.0M
2024-04-11 1,860.73 1,860.73 1,860.73 1,860.73 0.0M
2024-04-10 1,858.29 1,858.29 1,858.29 1,858.29 0.0M
2024-04-09 1,858.36 1,858.36 1,858.36 1,858.36 0.0M
2024-04-08 1,858.06 1,858.06 1,858.06 1,858.06 0.0M
2024-04-05 1,855.93 1,855.93 1,855.93 1,855.93 0.0M
2024-04-04 1,852.23 1,852.23 1,852.23 1,852.23 0.0M
2024-04-03 1,851.42 1,851.42 1,851.42 1,851.42 0.0M
2024-04-02 1,852.55 1,852.55 1,852.55 1,852.55 0.0M
2024-04-01 1,850.59 1,850.59 1,850.59 1,850.59 0.0M
2024-03-28 1,853.07 1,853.07 1,853.07 1,853.07 0.0M
2024-03-27 1,847.16 1,847.16 1,847.16 1,847.16 0.0M
2024-03-26 1,843.57 1,843.57 1,843.57 1,843.57 0.0M
2024-03-25 1,840.38 1,840.38 1,840.38 1,840.38 0.0M
2024-03-22 1,837.75 1,837.75 1,837.75 1,837.75 0.0M
2024-03-21 1,846.83 1,846.83 1,846.83 1,846.83 0.0M
2024-03-20 1,833.22 1,833.22 1,833.22 1,833.22 0.0M
2024-03-19 1,827.41 1,827.41 1,827.41 1,827.41 0.0M
2024-03-18 1,824.93 1,824.93 1,824.93 1,824.93 0.0M
2024-03-15 1,825.91 1,825.91 1,825.91 1,825.91 0.0M
2024-03-14 1,824.26 1,824.26 1,824.26 1,824.26 0.0M
2024-03-13 1,820.15 1,820.15 1,820.15 1,820.15 0.0M
2024-03-12 1,817.55 1,817.55 1,817.55 1,817.55 0.0M
2024-03-11 1,815.11 1,815.11 1,815.11 1,815.11 0.0M
2024-03-08 1,811.76 1,811.76 1,811.76 1,811.76 0.0M
2024-03-07 1,812.81 1,812.81 1,812.81 1,812.81 0.0M
2024-03-06 1,810.76 1,810.76 1,810.76 1,810.76 0.0M
2024-03-05 1,806.78 1,806.78 1,806.78 1,806.78 0.0M
2024-03-04 1,804.15 1,804.15 1,804.15 1,804.15 0.0M
2024-03-01 1,796.28 1,796.28 1,796.28 1,796.28 0.0M
2024-02-29 1,790.95 1,790.95 1,790.95 1,790.95 0.0M
2024-02-28 1,781.16 1,781.16 1,781.16 1,781.16 0.0M
2024-02-27 1,776.95 1,776.95 1,776.95 1,776.95 0.0M
2024-02-26 1,777.68 1,777.68 1,777.68 1,777.68 0.0M
2024-02-23 1,775.98 1,775.98 1,775.98 1,775.98 0.0M
2024-02-22 1,783.01 1,783.01 1,783.01 1,783.01 0.0M
2024-02-21 1,783.59 1,783.59 1,783.59 1,783.59 0.0M
2024-02-20 1,783.60 1,783.60 1,783.60 1,783.60 0.0M
2024-02-16 1,785.48 1,785.48 1,785.48 1,785.48 0.0M
2024-02-15 1,787.37 1,787.37 1,787.37 1,787.37 0.0M
2024-02-14 1,779.75 1,779.75 1,779.75 1,779.75 0.0M
2024-02-13 1,779.24 1,779.24 1,779.24 1,779.24 0.0M
2024-02-12 1,779.74 1,779.74 1,779.74 1,779.74 0.0M
2024-02-09 1,779.52 1,779.52 1,779.52 1,779.52 0.0M
2024-02-08 1,780.73 1,780.73 1,780.73 1,780.73 0.0M
2024-02-07 1,789.60 1,789.60 1,789.60 1,789.60 0.0M
2024-02-06 1,789.41 1,789.41 1,789.41 1,789.41 0.0M
2024-02-05 1,798.27 1,798.27 1,798.27 1,798.27 0.0M
2024-02-02 1,802.63 1,802.63 1,802.63 1,802.63 0.0M
2024-02-01 1,804.03 1,804.03 1,804.03 1,804.03 0.0M
2024-01-31 1,788.71 1,788.71 1,788.71 1,788.71 0.0M
2024-01-30 1,789.77 1,789.77 1,789.77 1,789.77 0.0M
2024-01-29 1,788.83 1,788.83 1,788.83 1,788.83 0.0M
2024-01-26 1,778.63 1,778.63 1,778.63 1,778.63 0.0M
2024-01-25 1,769.49 1,769.49 1,769.49 1,769.49 0.0M
2024-01-24 1,779.75 1,779.75 1,779.75 1,779.75 0.0M
2024-01-23 1,770.86 1,770.86 1,770.86 1,770.86 0.0M
2024-01-22 1,769.02 1,769.02 1,769.02 1,769.02 0.0M
2024-01-19 1,772.58 1,772.58 1,772.58 1,772.58 0.0M
2024-01-18 1,760.66 1,760.66 1,760.66 1,760.66 0.0M
2024-01-17 1,751.90 1,751.90 1,751.90 1,751.90 0.0M
2024-01-16 1,752.82 1,752.82 1,752.82 1,752.82 0.0M
2024-01-15 1,746.00 1,746.00 1,746.00 1,746.00 0.0M
2024-01-12 1,740.96 1,740.96 1,740.96 1,740.96 0.0M
2024-01-11 1,736.08 1,736.08 1,736.08 1,736.08 0.0M
2024-01-10 1,738.26 1,738.26 1,738.26 1,738.26 0.0M
2024-01-09 1,730.11 1,730.11 1,730.11 1,730.11 0.0M
2024-01-08 1,725.34 1,725.34 1,725.34 1,725.34 0.0M
2024-01-05 1,720.24 1,720.24 1,720.24 1,720.24 0.0M
2024-01-04 1,711.00 1,711.00 1,711.00 1,711.00 0.0M
2024-01-03 1,704.87 1,704.87 1,704.87 1,704.87 0.0M
2024-01-02 1,694.09 1,694.09 1,694.09 1,694.09 0.0M