S&P/TSX 60 (USD) Hedged

SPTSEU
🏛️ canada →
472.07
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
2021-12-31 382.14 382.14 382.14 382.14 0.0M
2021-12-30 379.08 379.08 379.08 379.08 0.0M
2021-12-29 379.80 379.80 379.80 379.80 0.0M
2021-12-24 377.75 377.75 377.75 377.75 0.0M
2021-12-23 377.16 377.16 377.16 377.16 0.0M
2021-12-22 373.18 373.18 373.18 373.18 0.0M
2021-12-21 368.52 368.52 368.52 368.52 0.0M
2021-12-20 361.25 361.25 361.25 361.25 0.0M
2021-12-17 368.29 368.29 368.29 368.29 0.0M
2021-12-16 370.33 370.33 370.33 370.33 0.0M
2021-12-15 366.88 366.88 366.88 366.88 0.0M
2021-12-14 366.55 366.55 366.55 366.55 0.0M
2021-12-13 368.63 368.63 368.63 368.63 0.0M
2021-12-10 374.15 374.15 374.15 374.15 0.0M
2021-12-09 374.61 374.61 374.61 374.61 0.0M
2021-12-08 378.47 378.47 378.47 378.47 0.0M
2021-12-07 380.00 380.00 380.00 380.00 0.0M
2021-12-06 370.68 370.68 370.68 370.68 0.0M
2021-12-03 367.01 367.01 367.01 367.01 0.0M
2021-12-02 367.84 367.84 367.84 367.84 0.0M
2021-12-01 364.61 364.61 364.61 364.61 0.0M
2021-11-30 365.05 365.05 365.05 365.05 0.0M
2021-11-29 374.77 374.77 374.77 374.77 0.0M
2021-11-26 374.59 374.59 374.59 374.59 0.0M
2021-11-25 387.40 387.40 387.40 387.40 0.0M
2021-11-24 385.36 385.36 385.36 385.36 0.0M
2021-11-23 382.40 382.40 382.40 382.40 0.0M
2021-11-22 382.25 382.25 382.25 382.25 0.0M
2021-11-19 385.70 385.70 385.70 385.70 0.0M
2021-11-18 387.10 387.10 387.10 387.10 0.0M
2021-11-17 388.05 388.05 388.05 388.05 0.0M
2021-11-16 390.81 390.81 390.81 390.81 0.0M
2021-11-15 390.77 390.77 390.77 390.77 0.0M
2021-11-12 390.68 390.68 390.68 390.68 0.0M
2021-11-11 386.39 386.39 386.39 386.39 0.0M
2021-11-10 389.05 389.05 389.05 389.05 0.0M
2021-11-09 390.68 390.68 390.68 390.68 0.0M
2021-11-08 390.13 390.13 390.13 390.13 0.0M
2021-11-05 388.95 388.95 388.95 388.95 0.0M
2021-11-04 386.84 386.84 386.84 386.84 0.0M
2021-11-03 386.08 386.08 386.08 386.08 0.0M
2021-11-02 384.48 384.48 384.48 384.48 0.0M
2021-11-01 387.92 387.92 387.92 387.92 0.0M
2021-10-29 382.82 382.82 382.82 382.82 0.0M
2021-10-28 387.45 387.45 387.45 387.45 0.0M
2021-10-27 382.44 382.44 382.44 382.44 0.0M
2021-10-26 385.01 385.01 385.01 385.01 0.0M
2021-10-25 387.23 387.23 387.23 387.23 0.0M
2021-10-22 386.94 386.94 386.94 386.94 0.0M
2021-10-21 387.66 387.66 387.66 387.66 0.0M
2021-10-20 387.53 387.53 387.53 387.53 0.0M
2021-10-19 384.37 384.37 384.37 384.37 0.0M
2021-10-18 382.51 382.51 382.51 382.51 0.0M
2021-10-15 381.33 381.33 381.33 381.33 0.0M
2021-10-14 378.55 378.55 378.55 378.55 0.0M
2021-10-13 372.32 372.32 372.32 372.32 0.0M
2021-10-12 369.27 369.27 369.27 369.27 0.0M
2021-10-08 369.31 369.31 369.31 369.31 0.0M
2021-10-07 366.32 366.32 366.32 366.32 0.0M
2021-10-06 360.14 360.14 360.14 360.14 0.0M
2021-10-05 361.48 361.48 361.48 361.48 0.0M
2021-10-04 359.08 359.08 359.08 359.08 0.0M
2021-10-01 357.57 357.57 357.57 357.57 0.0M
2021-09-30 356.26 356.26 356.26 356.26 0.0M
2021-09-29 355.92 355.92 355.92 355.92 0.0M
2021-09-28 357.00 357.00 357.00 357.00 0.0M
2021-09-27 363.83 363.83 363.83 363.83 0.0M
2021-09-24 360.89 360.89 360.89 360.89 0.0M
2021-09-23 363.29 363.29 363.29 363.29 0.0M
2021-09-22 358.91 358.91 358.91 358.91 0.0M
2021-09-21 353.89 353.89 353.89 353.89 0.0M
2021-09-20 352.68 352.68 352.68 352.68 0.0M
2021-09-17 360.06 360.06 360.06 360.06 0.0M
2021-09-16 363.88 363.88 363.88 363.88 0.0M
2021-09-15 366.82 366.82 366.82 366.82 0.0M
2021-09-14 363.43 363.43 363.43 363.43 0.0M
2021-09-13 366.46 366.46 366.46 366.46 0.0M
2021-09-10 366.73 366.73 366.73 366.73 0.0M
2021-09-09 367.57 367.57 367.57 367.57 0.0M
2021-09-08 366.24 366.24 366.24 366.24 0.0M
2021-09-07 369.84 369.84 369.84 369.84 0.0M
2021-09-03 373.37 373.37 373.37 373.37 0.0M
2021-09-02 371.67 371.67 371.67 371.67 0.0M
2021-09-01 368.22 368.22 368.22 368.22 0.0M
2021-08-31 365.47 365.47 365.47 365.47 0.0M
2021-08-30 367.52 367.52 367.52 367.52 0.0M
2021-08-27 367.33 367.33 367.33 367.33 0.0M
2021-08-26 364.70 364.70 364.70 364.70 0.0M
2021-08-25 367.17 367.17 367.17 367.17 0.0M
2021-08-24 367.58 367.58 367.58 367.58 0.0M
2021-08-23 363.77 363.77 363.77 363.77 0.0M
2021-08-20 356.81 356.81 356.81 356.81 0.0M
2021-08-19 356.38 356.38 356.38 356.38 0.0M
2021-08-18 362.88 362.88 362.88 362.88 0.0M
2021-08-17 363.99 363.99 363.99 363.99 0.0M
2021-08-16 367.29 367.29 367.29 367.29 0.0M
2021-08-13 369.74 369.74 369.74 369.74 0.0M
2021-08-12 369.52 369.52 369.52 369.52 0.0M
2021-08-11 370.63 370.63 370.63 370.63 0.0M
2021-08-10 369.32 369.32 369.32 369.32 0.0M
2021-08-09 366.61 366.61 366.61 366.61 0.0M
2021-08-06 367.26 367.26 367.26 367.26 0.0M
2021-08-05 367.75 367.75 367.75 367.75 0.0M
2021-08-04 365.31 365.31 365.31 365.31 0.0M
2021-08-03 364.75 364.75 364.75 364.75 0.0M
2021-07-30 365.49 365.49 365.49 365.49 0.0M
2021-07-29 367.16 367.16 367.16 367.16 0.0M
2021-07-28 361.95 361.95 361.95 361.95 0.0M
2021-07-27 361.74 361.74 361.74 361.74 0.0M
2021-07-26 362.25 362.25 362.25 362.25 0.0M
2021-07-23 361.73 361.73 361.73 361.73 0.0M
2021-07-22 360.42 360.42 360.42 360.42 0.0M
2021-07-21 360.02 360.02 360.02 360.02 0.0M
2021-07-20 353.05 353.05 353.05 353.05 0.0M
2021-07-19 348.57 348.57 348.57 348.57 0.0M
2021-07-16 357.94 357.94 357.94 357.94 0.0M
2021-07-15 362.61 362.61 362.61 362.61 0.0M
2021-07-14 363.04 363.04 363.04 363.04 0.0M
2021-07-13 364.61 364.61 364.61 364.61 0.0M
2021-07-12 365.62 365.62 365.62 365.62 0.0M
2021-07-09 365.15 365.15 365.15 365.15 0.0M
2021-07-08 359.51 359.51 359.51 359.51 0.0M
2021-07-07 365.42 365.42 365.42 365.42 0.0M
2021-07-06 365.88 365.88 365.88 365.88 0.0M
2021-07-05 369.03 369.03 369.03 369.03 0.0M
2021-07-02 367.58 367.58 367.58 367.58 0.0M
2021-06-30 366.23 366.23 366.23 366.23 0.0M
2021-06-29 366.35 366.35 366.35 366.35 0.0M
2021-06-28 367.27 367.27 367.27 367.27 0.0M
2021-06-25 370.60 370.60 370.60 370.60 0.0M
2021-06-24 368.32 368.32 368.32 368.32 0.0M
2021-06-23 369.02 369.02 369.02 369.02 0.0M
2021-06-22 366.91 366.91 366.91 366.91 0.0M
2021-06-21 366.62 366.62 366.62 366.62 0.0M
2021-06-18 361.99 361.99 361.99 361.99 0.0M
2021-06-17 368.20 368.20 368.20 368.20 0.0M
2021-06-16 373.54 373.54 373.54 373.54 0.0M
2021-06-15 373.20 373.20 373.20 373.20 0.0M
2021-06-14 372.59 372.59 372.59 372.59 0.0M
2021-06-11 371.44 371.44 371.44 371.44 0.0M
2021-06-10 371.01 371.01 371.01 371.01 0.0M
2021-06-09 370.75 370.75 370.75 370.75 0.0M
2021-06-08 372.37 372.37 372.37 372.37 0.0M
2021-06-07 372.38 372.38 372.38 372.38 0.0M
2021-06-04 372.06 372.06 372.06 372.06 0.0M
2021-06-03 369.61 369.61 369.61 369.61 0.0M
2021-06-02 371.52 371.52 371.52 371.52 0.0M
2021-06-01 373.36 373.36 373.36 373.36 0.0M
2021-05-31 366.38 366.38 366.38 366.38 0.0M
2021-05-28 369.35 369.35 369.35 369.35 0.0M
2021-05-27 367.79 367.79 367.79 367.79 0.0M
2021-05-26 366.44 366.44 366.44 366.44 0.0M
2021-05-25 364.31 364.31 364.31 364.31 0.0M
2021-05-21 364.00 364.00 364.00 364.00 0.0M
2021-05-20 363.91 363.91 363.91 363.91 0.0M
2021-05-19 359.85 359.85 359.85 359.85 0.0M
2021-05-18 363.55 363.55 363.55 363.55 0.0M
2021-05-17 362.23 362.23 362.23 362.23 0.0M
2021-05-14 359.59 359.59 359.59 359.59 0.0M
2021-05-13 354.67 354.67 354.67 354.67 0.0M
2021-05-12 354.72 354.72 354.72 354.72 0.0M
2021-05-11 356.85 356.85 356.85 356.85 0.0M
2021-05-10 358.55 358.55 358.55 358.55 0.0M
2021-05-07 358.47 358.47 358.47 358.47 0.0M
2021-05-06 354.10 354.10 354.10 354.10 0.0M
2021-05-05 352.53 352.53 352.53 352.53 0.0M
2021-05-04 348.31 348.31 348.31 348.31 0.0M
2021-05-03 349.46 349.46 349.46 349.46 0.0M
2021-04-30 347.21 347.21 347.21 347.21 0.0M
2021-04-29 350.21 350.21 350.21 350.21 0.0M
2021-04-28 349.64 349.64 349.64 349.64 0.0M
2021-04-27 344.96 344.96 344.96 344.96 0.0M
2021-04-26 345.23 345.23 345.23 345.23 0.0M
2021-04-23 340.88 340.88 340.88 340.88 0.0M
2021-04-22 339.70 339.70 339.70 339.70 0.0M
2021-04-21 342.39 342.39 342.39 342.39 0.0M
2021-04-20 338.68 338.68 338.68 338.68 0.0M
2021-04-19 343.28 343.28 343.28 343.28 0.0M
2021-04-16 346.18 346.18 346.18 346.18 0.0M
2021-04-15 344.78 344.78 344.78 344.78 0.0M
2021-04-14 342.08 342.08 342.08 342.08 0.0M
2021-04-13 342.09 342.09 342.09 342.09 0.0M
2021-04-12 342.17 342.17 342.17 342.17 0.0M
2021-04-09 342.24 342.24 342.24 342.24 0.0M
2021-04-08 341.30 341.30 341.30 341.30 0.0M
2021-04-07 339.60 339.60 339.60 339.60 0.0M
2021-04-06 340.22 340.22 340.22 340.22 0.0M
2021-04-05 340.15 340.15 340.15 340.15 0.0M
2021-04-01 338.01 338.01 338.01 338.01 0.0M
2021-03-31 333.37 333.37 333.37 333.37 0.0M
2021-03-30 332.28 332.28 332.28 332.28 0.0M
2021-03-29 332.94 332.94 332.94 332.94 0.0M
2021-03-26 334.04 334.04 334.04 334.04 0.0M
2021-03-25 331.68 331.68 331.68 331.68 0.0M
2021-03-24 333.04 333.04 333.04 333.04 0.0M
2021-03-23 333.46 333.46 333.46 333.46 0.0M
2021-03-22 335.72 335.72 335.72 335.72 0.0M
2021-03-19 336.98 336.98 336.98 336.98 0.0M
2021-03-18 339.13 339.13 339.13 339.13 0.0M
2021-03-17 339.90 339.90 339.90 339.90 0.0M
2021-03-16 338.53 338.53 338.53 338.53 0.0M
2021-03-15 338.77 338.77 338.77 338.77 0.0M
2021-03-12 336.70 336.70 336.70 336.70 0.0M
2021-03-11 334.65 334.65 334.65 334.65 0.0M
2021-03-10 330.34 330.34 330.34 330.34 0.0M
2021-03-09 328.56 328.56 328.56 328.56 0.0M
2021-03-08 326.30 326.30 326.30 326.30 0.0M
2021-03-05 324.22 324.22 324.22 324.22 0.0M
2021-03-04 321.20 321.20 321.20 321.20 0.0M
2021-03-03 323.85 323.85 323.85 323.85 0.0M
2021-03-02 325.82 325.82 325.82 325.82 0.0M
2021-03-01 322.37 322.37 322.37 322.37 0.0M
2021-02-26 318.01 318.01 318.01 318.01 0.0M
2021-02-25 324.90 324.90 324.90 324.90 0.0M
2021-02-24 327.99 327.99 327.99 327.99 0.0M
2021-02-23 324.64 324.64 324.64 324.64 0.0M
2021-02-22 325.31 325.31 325.31 325.31 0.0M
2021-02-19 325.08 325.08 325.08 325.08 0.0M
2021-02-18 320.43 320.43 320.43 320.43 0.0M
2021-02-17 321.75 321.75 321.75 321.75 0.0M
2021-02-16 324.60 324.60 324.60 324.60 0.0M
2021-02-12 323.27 323.27 323.27 323.27 0.0M
2021-02-11 322.62 322.62 322.62 322.62 0.0M
2021-02-10 323.03 323.03 323.03 323.03 0.0M
2021-02-09 321.27 321.27 321.27 321.27 0.0M
2021-02-08 318.96 318.96 318.96 318.96 0.0M
2021-02-05 315.26 315.26 315.26 315.26 0.0M
2021-02-04 312.31 312.31 312.31 312.31 0.0M
2021-02-03 311.13 311.13 311.13 311.13 0.0M
2021-02-02 309.63 309.63 309.63 309.63 0.0M
2021-02-01 305.25 305.25 305.25 305.25 0.0M
2021-01-29 301.41 301.41 301.41 301.41 0.0M
2021-01-28 306.61 306.61 306.61 306.61 0.0M
2021-01-27 302.24 302.24 302.24 302.24 0.0M
2021-01-26 310.58 310.58 310.58 310.58 0.0M
2021-01-25 312.12 312.12 312.12 312.12 0.0M
2021-01-22 312.20 312.20 312.20 312.20 0.0M
2021-01-21 315.92 315.92 315.92 315.92 0.0M
2021-01-20 317.46 317.46 317.46 317.46 0.0M
2021-01-19 314.14 314.14 314.14 314.14 0.0M
2021-01-18 313.88 313.88 313.88 313.88 0.0M
2021-01-15 313.58 313.58 313.58 313.58 0.0M
2021-01-14 316.41 316.41 316.41 316.41 0.0M
2021-01-13 314.67 314.67 314.67 314.67 0.0M
2021-01-12 314.34 314.34 314.34 314.34 0.0M
2021-01-11 312.58 312.58 312.58 312.58 0.0M
2021-01-08 317.12 317.12 317.12 317.12 0.0M
2021-01-07 315.58 315.58 315.58 315.58 0.0M
2021-01-06 312.56 312.56 312.56 312.56 0.0M
2021-01-05 308.85 308.85 308.85 308.85 0.0M
2021-01-04 305.93 305.93 305.93 305.93 0.0M