S&P/TSX 60 ESG CAD

NTRGSPTSXEN
🏛️ Canadá →
1,947.08
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1,235.83 1,235.83 1,235.83 1,235.83 0.0M
2022-12-29 1,244.22 1,244.22 1,244.22 1,244.22 0.0M
2022-12-28 1,231.60 1,231.60 1,231.60 1,231.60 0.0M
2022-12-23 1,244.88 1,244.88 1,244.88 1,244.88 0.0M
2022-12-22 1,239.24 1,239.24 1,239.24 1,239.24 0.0M
2022-12-21 1,250.61 1,250.61 1,250.61 1,250.61 0.0M
2022-12-20 1,236.69 1,236.69 1,236.69 1,236.69 0.0M
2022-12-19 1,228.78 1,228.78 1,228.78 1,228.78 0.0M
2022-12-16 1,243.11 1,243.11 1,243.11 1,243.11 0.0M
2022-12-15 1,250.72 1,250.72 1,250.72 1,250.72 0.0M
2022-12-14 1,269.07 1,269.07 1,269.07 1,269.07 0.0M
2022-12-13 1,279.72 1,279.72 1,279.72 1,279.72 0.0M
2022-12-12 1,284.76 1,284.76 1,284.76 1,284.76 0.0M
2022-12-09 1,279.58 1,279.58 1,279.58 1,279.58 0.0M
2022-12-08 1,280.04 1,280.04 1,280.04 1,280.04 0.0M
2022-12-07 1,280.34 1,280.34 1,280.34 1,280.34 0.0M
2022-12-06 1,282.19 1,282.19 1,282.19 1,282.19 0.0M
2022-12-05 1,295.38 1,295.38 1,295.38 1,295.38 0.0M
2022-12-02 1,306.74 1,306.74 1,306.74 1,306.74 0.0M
2022-12-01 1,308.86 1,308.86 1,308.86 1,308.86 0.0M
2022-11-30 1,302.33 1,302.33 1,302.33 1,302.33 0.0M
2022-11-29 1,290.75 1,290.75 1,290.75 1,290.75 0.0M
2022-11-28 1,290.83 1,290.83 1,290.83 1,290.83 0.0M
2022-11-25 1,297.65 1,297.65 1,297.65 1,297.65 0.0M
2022-11-24 1,294.85 1,294.85 1,294.85 1,294.85 0.0M
2022-11-23 1,291.11 1,291.11 1,291.11 1,291.11 0.0M
2022-11-22 1,285.34 1,285.34 1,285.34 1,285.34 0.0M
2022-11-21 1,271.24 1,271.24 1,271.24 1,271.24 0.0M
2022-11-18 1,270.08 1,270.08 1,270.08 1,270.08 0.0M
2022-11-17 1,261.91 1,261.91 1,261.91 1,261.91 0.0M
2022-11-16 1,262.10 1,262.10 1,262.10 1,262.10 0.0M
2022-11-15 1,258.88 1,258.88 1,258.88 1,258.88 0.0M
2022-11-14 1,256.86 1,256.86 1,256.86 1,256.86 0.0M
2022-11-11 1,265.99 1,265.99 1,265.99 1,265.99 0.0M
2022-11-10 1,266.36 1,266.36 1,266.36 1,266.36 0.0M
2022-11-09 1,225.93 1,225.93 1,225.93 1,225.93 0.0M
2022-11-08 1,240.61 1,240.61 1,240.61 1,240.61 0.0M
2022-11-07 1,230.88 1,230.88 1,230.88 1,230.88 0.0M
2022-11-04 1,225.67 1,225.67 1,225.67 1,225.67 0.0M
2022-11-03 1,212.99 1,212.99 1,212.99 1,212.99 0.0M
2022-11-02 1,222.82 1,222.82 1,222.82 1,222.82 0.0M
2022-11-01 1,236.31 1,236.31 1,236.31 1,236.31 0.0M
2022-10-31 1,233.45 1,233.45 1,233.45 1,233.45 0.0M
2022-10-28 1,236.82 1,236.82 1,236.82 1,236.82 0.0M
2022-10-27 1,227.52 1,227.52 1,227.52 1,227.52 0.0M
2022-10-26 1,218.52 1,218.52 1,218.52 1,218.52 0.0M
2022-10-25 1,209.12 1,209.12 1,209.12 1,209.12 0.0M
2022-10-24 1,197.34 1,197.34 1,197.34 1,197.34 0.0M
2022-10-21 1,195.02 1,195.02 1,195.02 1,195.02 0.0M
2022-10-20 1,178.18 1,178.18 1,178.18 1,178.18 0.0M
2022-10-19 1,187.07 1,187.07 1,187.07 1,187.07 0.0M
2022-10-18 1,196.93 1,196.93 1,196.93 1,196.93 0.0M
2022-10-17 1,181.43 1,181.43 1,181.43 1,181.43 0.0M
2022-10-14 1,160.93 1,160.93 1,160.93 1,160.93 0.0M
2022-10-13 1,175.77 1,175.77 1,175.77 1,175.77 0.0M
2022-10-12 1,148.39 1,148.39 1,148.39 1,148.39 0.0M
2022-10-11 1,149.88 1,149.88 1,149.88 1,149.88 0.0M
2022-10-07 1,170.69 1,170.69 1,170.69 1,170.69 0.0M
2022-10-06 1,195.95 1,195.95 1,195.95 1,195.95 0.0M
2022-10-05 1,218.22 1,218.22 1,218.22 1,218.22 0.0M
2022-10-04 1,230.36 1,230.36 1,230.36 1,230.36 0.0M
2022-10-03 1,202.72 1,202.72 1,202.72 1,202.72 0.0M
2022-09-30 1,179.22 1,179.22 1,179.22 1,179.22 0.0M
2022-09-29 1,181.58 1,181.58 1,181.58 1,181.58 0.0M
2022-09-28 1,195.89 1,195.89 1,195.89 1,195.89 0.0M
2022-09-27 1,176.30 1,176.30 1,176.30 1,176.30 0.0M
2022-09-26 1,179.80 1,179.80 1,179.80 1,179.80 0.0M
2022-09-23 1,185.15 1,185.15 1,185.15 1,185.15 0.0M
2022-09-22 1,210.13 1,210.13 1,210.13 1,210.13 0.0M
2022-09-21 1,216.79 1,216.79 1,216.79 1,216.79 0.0M
2022-09-20 1,227.13 1,227.13 1,227.13 1,227.13 0.0M
2022-09-19 1,238.41 1,238.41 1,238.41 1,238.41 0.0M
2022-09-16 1,226.08 1,226.08 1,226.08 1,226.08 0.0M
2022-09-15 1,238.06 1,238.06 1,238.06 1,238.06 0.0M
2022-09-14 1,243.15 1,243.15 1,243.15 1,243.15 0.0M
2022-09-13 1,241.06 1,241.06 1,241.06 1,241.06 0.0M
2022-09-12 1,263.44 1,263.44 1,263.44 1,263.44 0.0M
2022-09-09 1,252.87 1,252.87 1,252.87 1,252.87 0.0M
2022-09-08 1,228.94 1,228.94 1,228.94 1,228.94 0.0M
2022-09-07 1,217.48 1,217.48 1,217.48 1,217.48 0.0M
2022-09-06 1,202.88 1,202.88 1,202.88 1,202.88 0.0M
2022-09-02 1,214.20 1,214.20 1,214.20 1,214.20 0.0M
2022-09-01 1,208.33 1,208.33 1,208.33 1,208.33 0.0M
2022-08-31 1,217.11 1,217.11 1,217.11 1,217.11 0.0M
2022-08-30 1,229.99 1,229.99 1,229.99 1,229.99 0.0M
2022-08-29 1,249.09 1,249.09 1,249.09 1,249.09 0.0M
2022-08-26 1,254.68 1,254.68 1,254.68 1,254.68 0.0M
2022-08-25 1,271.96 1,271.96 1,271.96 1,271.96 0.0M
2022-08-24 1,261.68 1,261.68 1,261.68 1,261.68 0.0M
2022-08-23 1,262.51 1,262.51 1,262.51 1,262.51 0.0M
2022-08-22 1,269.06 1,269.06 1,269.06 1,269.06 0.0M
2022-08-19 1,279.44 1,279.44 1,279.44 1,279.44 0.0M
2022-08-18 1,288.30 1,288.30 1,288.30 1,288.30 0.0M
2022-08-17 1,286.22 1,286.22 1,286.22 1,286.22 0.0M
2022-08-16 1,292.60 1,292.60 1,292.60 1,292.60 0.0M
2022-08-15 1,282.94 1,282.94 1,282.94 1,282.94 0.0M
2022-08-12 1,279.88 1,279.88 1,279.88 1,279.88 0.0M
2022-08-11 1,267.65 1,267.65 1,267.65 1,267.65 0.0M
2022-08-10 1,265.40 1,265.40 1,265.40 1,265.40 0.0M
2022-08-09 1,245.88 1,245.88 1,245.88 1,245.88 0.0M
2022-08-08 1,252.05 1,252.05 1,252.05 1,252.05 0.0M
2022-08-05 1,253.50 1,253.50 1,253.50 1,253.50 0.0M
2022-08-04 1,251.68 1,251.68 1,251.68 1,251.68 0.0M
2022-08-03 1,245.71 1,245.71 1,245.71 1,245.71 0.0M
2022-08-02 1,235.88 1,235.88 1,235.88 1,235.88 0.0M
2022-07-29 1,245.37 1,245.37 1,245.37 1,245.37 0.0M
2022-07-28 1,234.42 1,234.42 1,234.42 1,234.42 0.0M
2022-07-27 1,225.82 1,225.82 1,225.82 1,225.82 0.0M
2022-07-26 1,207.58 1,207.58 1,207.58 1,207.58 0.0M
2022-07-25 1,216.32 1,216.32 1,216.32 1,216.32 0.0M
2022-07-22 1,210.85 1,210.85 1,210.85 1,210.85 0.0M
2022-07-21 1,215.71 1,215.71 1,215.71 1,215.71 0.0M
2022-07-20 1,209.81 1,209.81 1,209.81 1,209.81 0.0M
2022-07-19 1,205.60 1,205.60 1,205.60 1,205.60 0.0M
2022-07-18 1,184.19 1,184.19 1,184.19 1,184.19 0.0M
2022-07-15 1,173.17 1,173.17 1,173.17 1,173.17 0.0M
2022-07-14 1,170.89 1,170.89 1,170.89 1,170.89 0.0M
2022-07-13 1,192.50 1,192.50 1,192.50 1,192.50 0.0M
2022-07-12 1,197.19 1,197.19 1,197.19 1,197.19 0.0M
2022-07-11 1,205.37 1,205.37 1,205.37 1,205.37 0.0M
2022-07-08 1,216.23 1,216.23 1,216.23 1,216.23 0.0M
2022-07-07 1,215.76 1,215.76 1,215.76 1,215.76 0.0M
2022-07-06 1,200.77 1,200.77 1,200.77 1,200.77 0.0M
2022-07-05 1,203.56 1,203.56 1,203.56 1,203.56 0.0M
2022-07-04 1,206.15 1,206.15 1,206.15 1,206.15 0.0M
2022-06-30 1,197.50 1,197.50 1,197.50 1,197.50 0.0M
2022-06-29 1,211.05 1,211.05 1,211.05 1,211.05 0.0M
2022-06-28 1,212.73 1,212.73 1,212.73 1,212.73 0.0M
2022-06-27 1,220.01 1,220.01 1,220.01 1,220.01 0.0M
2022-06-24 1,211.89 1,211.89 1,211.89 1,211.89 0.0M
2022-06-23 1,193.34 1,193.34 1,193.34 1,193.34 0.0M
2022-06-22 1,208.02 1,208.02 1,208.02 1,208.02 0.0M
2022-06-21 1,215.18 1,215.18 1,215.18 1,215.18 0.0M
2022-06-20 1,213.12 1,213.12 1,213.12 1,213.12 0.0M
2022-06-17 1,198.02 1,198.02 1,198.02 1,198.02 0.0M
2022-06-16 1,194.63 1,194.63 1,194.63 1,194.63 0.0M
2022-06-15 1,226.32 1,226.32 1,226.32 1,226.32 0.0M
2022-06-14 1,220.70 1,220.70 1,220.70 1,220.70 0.0M
2022-06-13 1,230.28 1,230.28 1,230.28 1,230.28 0.0M
2022-06-10 1,257.56 1,257.56 1,257.56 1,257.56 0.0M
2022-06-09 1,276.51 1,276.51 1,276.51 1,276.51 0.0M
2022-06-08 1,289.77 1,289.77 1,289.77 1,289.77 0.0M
2022-06-07 1,299.49 1,299.49 1,299.49 1,299.49 0.0M
2022-06-06 1,296.53 1,296.53 1,296.53 1,296.53 0.0M
2022-06-03 1,294.62 1,294.62 1,294.62 1,294.62 0.0M
2022-06-02 1,312.03 1,312.03 1,312.03 1,312.03 0.0M
2022-06-01 1,290.89 1,290.89 1,290.89 1,290.89 0.0M
2022-05-31 1,295.23 1,295.23 1,295.23 1,295.23 0.0M
2022-05-30 1,300.65 1,300.65 1,300.65 1,300.65 0.0M
2022-05-27 1,292.59 1,292.59 1,292.59 1,292.59 0.0M
2022-05-26 1,280.47 1,280.47 1,280.47 1,280.47 0.0M
2022-05-25 1,272.74 1,272.74 1,272.74 1,272.74 0.0M
2022-05-24 1,268.31 1,268.31 1,268.31 1,268.31 0.0M
2022-05-20 1,264.61 1,264.61 1,264.61 1,264.61 0.0M
2022-05-19 1,265.03 1,265.03 1,265.03 1,265.03 0.0M
2022-05-18 1,264.20 1,264.20 1,264.20 1,264.20 0.0M
2022-05-17 1,285.30 1,285.30 1,285.30 1,285.30 0.0M
2022-05-16 1,268.96 1,268.96 1,268.96 1,268.96 0.0M
2022-05-13 1,266.38 1,266.38 1,266.38 1,266.38 0.0M
2022-05-12 1,248.22 1,248.22 1,248.22 1,248.22 0.0M
2022-05-11 1,254.27 1,254.27 1,254.27 1,254.27 0.0M
2022-05-10 1,258.46 1,258.46 1,258.46 1,258.46 0.0M
2022-05-09 1,267.43 1,267.43 1,267.43 1,267.43 0.0M
2022-05-06 1,300.21 1,300.21 1,300.21 1,300.21 0.0M
2022-05-05 1,304.20 1,304.20 1,304.20 1,304.20 0.0M
2022-05-04 1,335.63 1,335.63 1,335.63 1,335.63 0.0M
2022-05-03 1,319.14 1,319.14 1,319.14 1,319.14 0.0M
2022-05-02 1,307.20 1,307.20 1,307.20 1,307.20 0.0M
2022-04-29 1,308.19 1,308.19 1,308.19 1,308.19 0.0M
2022-04-28 1,330.60 1,330.60 1,330.60 1,330.60 0.0M
2022-04-27 1,307.22 1,307.22 1,307.22 1,307.22 0.0M
2022-04-26 1,304.79 1,304.79 1,304.79 1,304.79 0.0M
2022-04-25 1,323.46 1,323.46 1,323.46 1,323.46 0.0M
2022-04-22 1,335.93 1,335.93 1,335.93 1,335.93 0.0M
2022-04-21 1,365.54 1,365.54 1,365.54 1,365.54 0.0M
2022-04-20 1,385.01 1,385.01 1,385.01 1,385.01 0.0M
2022-04-19 1,387.56 1,387.56 1,387.56 1,387.56 0.0M
2022-04-18 1,378.04 1,378.04 1,378.04 1,378.04 0.0M
2022-04-14 1,377.03 1,377.03 1,377.03 1,377.03 0.0M
2022-04-13 1,374.30 1,374.30 1,374.30 1,374.30 0.0M
2022-04-12 1,369.59 1,369.59 1,369.59 1,369.59 0.0M
2022-04-11 1,376.25 1,376.25 1,376.25 1,376.25 0.0M
2022-04-08 1,379.09 1,379.09 1,379.09 1,379.09 0.0M
2022-04-07 1,377.55 1,377.55 1,377.55 1,377.55 0.0M
2022-04-06 1,377.13 1,377.13 1,377.13 1,377.13 0.0M
2022-04-05 1,385.76 1,385.76 1,385.76 1,385.76 0.0M
2022-04-04 1,392.96 1,392.96 1,392.96 1,392.96 0.0M
2022-04-01 1,383.59 1,383.59 1,383.59 1,383.59 0.0M
2022-03-31 1,381.96 1,381.96 1,381.96 1,381.96 0.0M
2022-03-30 1,396.61 1,396.61 1,396.61 1,396.61 0.0M
2022-03-29 1,397.19 1,397.19 1,397.19 1,397.19 0.0M
2022-03-28 1,394.14 1,394.14 1,394.14 1,394.14 0.0M
2022-03-25 1,395.16 1,395.16 1,395.16 1,395.16 0.0M
2022-03-24 1,389.53 1,389.53 1,389.53 1,389.53 0.0M
2022-03-23 1,388.53 1,388.53 1,388.53 1,388.53 0.0M
2022-03-22 1,401.15 1,401.15 1,401.15 1,401.15 0.0M
2022-03-21 1,397.08 1,397.08 1,397.08 1,397.08 0.0M
2022-03-18 1,382.62 1,382.62 1,382.62 1,382.62 0.0M
2022-03-17 1,379.99 1,379.99 1,379.99 1,379.99 0.0M
2022-03-16 1,362.87 1,362.87 1,362.87 1,362.87 0.0M
2022-03-15 1,348.17 1,348.17 1,348.17 1,348.17 0.0M
2022-03-14 1,348.66 1,348.66 1,348.66 1,348.66 0.0M
2022-03-11 1,361.86 1,361.86 1,361.86 1,361.86 0.0M
2022-03-10 1,368.53 1,368.53 1,368.53 1,368.53 0.0M
2022-03-09 1,362.36 1,362.36 1,362.36 1,362.36 0.0M
2022-03-08 1,345.20 1,345.20 1,345.20 1,345.20 0.0M
2022-03-07 1,354.74 1,354.74 1,354.74 1,354.74 0.0M
2022-03-04 1,359.24 1,359.24 1,359.24 1,359.24 0.0M
2022-03-03 1,347.66 1,347.66 1,347.66 1,347.66 0.0M
2022-03-02 1,345.37 1,345.37 1,345.37 1,345.37 0.0M
2022-03-01 1,325.20 1,325.20 1,325.20 1,325.20 0.0M
2022-02-28 1,336.96 1,336.96 1,336.96 1,336.96 0.0M
2022-02-25 1,337.60 1,337.60 1,337.60 1,337.60 0.0M
2022-02-24 1,313.13 1,313.13 1,313.13 1,313.13 0.0M
2022-02-23 1,314.62 1,314.62 1,314.62 1,314.62 0.0M
2022-02-22 1,326.57 1,326.57 1,326.57 1,326.57 0.0M
2022-02-18 1,332.63 1,332.63 1,332.63 1,332.63 0.0M
2022-02-17 1,339.84 1,339.84 1,339.84 1,339.84 0.0M
2022-02-16 1,353.34 1,353.34 1,353.34 1,353.34 0.0M
2022-02-15 1,360.99 1,360.99 1,360.99 1,360.99 0.0M
2022-02-14 1,351.51 1,351.51 1,351.51 1,351.51 0.0M
2022-02-11 1,363.96 1,363.96 1,363.96 1,363.96 0.0M
2022-02-10 1,361.88 1,361.88 1,361.88 1,361.88 0.0M
2022-02-09 1,366.30 1,366.30 1,366.30 1,366.30 0.0M
2022-02-08 1,354.54 1,354.54 1,354.54 1,354.54 0.0M
2022-02-07 1,344.62 1,344.62 1,344.62 1,344.62 0.0M
2022-02-04 1,348.21 1,348.21 1,348.21 1,348.21 0.0M
2022-02-03 1,336.45 1,336.45 1,336.45 1,336.45 0.0M
2022-02-02 1,352.94 1,352.94 1,352.94 1,352.94 0.0M
2022-02-01 1,347.80 1,347.80 1,347.80 1,347.80 0.0M
2022-01-31 1,334.37 1,334.37 1,334.37 1,334.37 0.0M
2022-01-28 1,313.40 1,313.40 1,313.40 1,313.40 0.0M
2022-01-27 1,304.13 1,304.13 1,304.13 1,304.13 0.0M
2022-01-26 1,305.98 1,305.98 1,305.98 1,305.98 0.0M
2022-01-25 1,304.38 1,304.38 1,304.38 1,304.38 0.0M
2022-01-24 1,302.21 1,302.21 1,302.21 1,302.21 0.0M
2022-01-21 1,306.53 1,306.53 1,306.53 1,306.53 0.0M
2022-01-20 1,333.47 1,333.47 1,333.47 1,333.47 0.0M
2022-01-19 1,342.49 1,342.49 1,342.49 1,342.49 0.0M
2022-01-18 1,348.69 1,348.69 1,348.69 1,348.69 0.0M
2022-01-17 1,365.01 1,365.01 1,365.01 1,365.01 0.0M
2022-01-14 1,352.69 1,352.69 1,352.69 1,352.69 0.0M
2022-01-13 1,344.04 1,344.04 1,344.04 1,344.04 0.0M
2022-01-12 1,350.40 1,350.40 1,350.40 1,350.40 0.0M
2022-01-11 1,342.94 1,342.94 1,342.94 1,342.94 0.0M
2022-01-10 1,332.36 1,332.36 1,332.36 1,332.36 0.0M
2022-01-07 1,331.46 1,331.46 1,331.46 1,331.46 0.0M
2022-01-06 1,327.96 1,327.96 1,327.96 1,327.96 0.0M
2022-01-05 1,323.77 1,323.77 1,323.77 1,323.77 0.0M
2022-01-04 1,330.52 1,330.52 1,330.52 1,330.52 0.0M