^TTCD
S&P/TSX Capped Consumer Discretionary Index (^TTCD)
380.2700
C$
+2.5600 (%+0.68)
^TTCD: S&P/TSX Capped Consumer Discretionary Index Historical Data
Historical price data, yearly archive and performance analysis for S&P/TSX Capped Consumer Discretionary Index.
Historical Chart
Loading chart...
Average
OPEN 327.2236
CLOSE 327.5303
Low
LOW 259.57
High
HIGH 389
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 299.12 | 301.7 | 297.51 | 298.62 |
| 01/03/2025 | 298.34 | 300.92 | 297.79 | 300.92 |
| 01/06/2025 | 302.14 | 303.29 | 298.12 | 298.56 |
| 01/07/2025 | 298.45 | 300.9 | 296.28 | 297.35 |
| 01/08/2025 | 296.67 | 296.67 | 293.5 | 294.8 |
| 01/09/2025 | 294.58 | 295.23 | 294.13 | 294.13 |
| 01/10/2025 | 294.47 | 295.35 | 293.38 | 294.81 |
| 01/13/2025 | 293.86 | 295.27 | 292.18 | 294.56 |
| 01/14/2025 | 294.66 | 296.17 | 294.23 | 296.07 |
| 01/15/2025 | 297.6 | 300.31 | 295.02 | 295.36 |
| 01/16/2025 | 295.54 | 296.49 | 294 | 295.75 |
| 01/17/2025 | 296.34 | 297.47 | 295.88 | 296.07 |
| 01/20/2025 | 296.31 | 298.06 | 296.21 | 297.59 |
| 01/21/2025 | 297.46 | 300.25 | 296.88 | 299.97 |
| 01/22/2025 | 300.17 | 300.92 | 298.73 | 299.03 |
| 01/23/2025 | 298.67 | 303.16 | 298.67 | 303.02 |
| 01/24/2025 | 303.8 | 306.3 | 303.74 | 305.51 |
| 01/27/2025 | 305.02 | 307.71 | 305.02 | 306.77 |
| 01/28/2025 | 306.38 | 307.65 | 304.86 | 306.61 |
| 01/29/2025 | 306.35 | 307.29 | 304.32 | 304.78 |
| 01/30/2025 | 304.99 | 307.84 | 304.99 | 306.92 |
| 01/31/2025 | 306.79 | 307.19 | 300.07 | 300.85 |
| 02/03/2025 | 295.11 | 296.97 | 288.04 | 295.58 |
| 02/04/2025 | 296.98 | 298.48 | 294.86 | 294.87 |
| 02/05/2025 | 295.15 | 299.1 | 293.25 | 299.1 |
| 02/06/2025 | 299.26 | 303.57 | 298.47 | 299.26 |
| 02/07/2025 | 299.15 | 299.97 | 297.74 | 297.97 |
| 02/10/2025 | 298.01 | 302.21 | 298.01 | 301.95 |
| 02/11/2025 | 301.43 | 302.84 | 299.87 | 302.38 |
| 02/12/2025 | 300.81 | 303.15 | 298.82 | 299 |
| 02/13/2025 | 299.53 | 300.66 | 298.07 | 298.8 |
| 02/14/2025 | 296.13 | 297.11 | 291.71 | 293.13 |
| 02/18/2025 | 292.43 | 295.19 | 291.06 | 294.87 |
| 02/19/2025 | 293.88 | 298.38 | 292.73 | 297.85 |
| 02/20/2025 | 297.5 | 298.22 | 294.31 | 297.85 |
| 02/21/2025 | 298.09 | 298.34 | 293.56 | 294.33 |
| 02/24/2025 | 294.36 | 301.02 | 294.19 | 299.23 |
| 02/25/2025 | 298.81 | 301.08 | 298.33 | 300.6 |
| 02/26/2025 | 300.46 | 302.67 | 299.75 | 302 |
| 02/27/2025 | 301.49 | 303.45 | 301.25 | 301.31 |
| 02/28/2025 | 300.7 | 301.9 | 298.95 | 301.87 |
| 03/03/2025 | 301.34 | 303.72 | 297.78 | 298.64 |
| 03/04/2025 | 296.94 | 297.33 | 294.28 | 294.8 |
| 03/05/2025 | 295.69 | 300.87 | 294.91 | 300.78 |
| 03/06/2025 | 299.95 | 302.79 | 298.67 | 302.18 |
| 03/07/2025 | 301.71 | 306.47 | 301.54 | 306.06 |
| 03/10/2025 | 304.44 | 306.72 | 301.47 | 303.27 |
| 03/11/2025 | 302.63 | 302.63 | 295.24 | 297.84 |
| 03/12/2025 | 298.47 | 298.47 | 292.14 | 294.78 |
| 03/13/2025 | 294.83 | 295.22 | 289.66 | 289.72 |
| 03/14/2025 | 291.11 | 292.82 | 290.59 | 292.07 |
| 03/17/2025 | 291.91 | 294.91 | 291.91 | 293.95 |
| 03/18/2025 | 293.86 | 295.6 | 292.54 | 294.54 |
| 03/19/2025 | 295.2 | 296.87 | 294.36 | 295.58 |
| 03/20/2025 | 295.27 | 296.96 | 293.92 | 294 |
| 03/21/2025 | 293.48 | 293.48 | 288.97 | 291.54 |
| 03/24/2025 | 292.51 | 295.65 | 292.51 | 294.65 |
| 03/25/2025 | 295.26 | 295.48 | 292.06 | 293.55 |
| 03/26/2025 | 293.48 | 295.46 | 292.19 | 293.32 |
| 03/27/2025 | 292.23 | 293.25 | 289.55 | 292.43 |
| 03/28/2025 | 293.29 | 293.29 | 285.87 | 286 |
| 03/31/2025 | 284.6 | 290.77 | 284.6 | 289.57 |
| 04/01/2025 | 289.12 | 293.23 | 288.17 | 290.64 |
| 04/02/2025 | 290.74 | 295.05 | 288.77 | 295.03 |
| 04/03/2025 | 291.67 | 294.86 | 284.06 | 284.28 |
| 04/04/2025 | 283.1 | 283.1 | 274.41 | 275.39 |
| 04/07/2025 | 273.52 | 277.35 | 264.84 | 270.03 |
| 04/08/2025 | 271.82 | 273.36 | 261.09 | 263.39 |
| 04/09/2025 | 263.01 | 276.46 | 259.57 | 275.22 |
| 04/10/2025 | 273.46 | 273.46 | 267.43 | 270.85 |
| 04/11/2025 | 269.95 | 276.83 | 268.74 | 276.44 |
| 04/14/2025 | 277.83 | 281.14 | 276.51 | 280.62 |
| 04/15/2025 | 280 | 281.26 | 278.49 | 280 |
| 04/16/2025 | 280.35 | 281.04 | 276.01 | 278.12 |
| 04/17/2025 | 278.24 | 280.51 | 278.24 | 278.64 |
| 04/21/2025 | 278.28 | 278.57 | 275.59 | 278.42 |
| 04/22/2025 | 280.08 | 284.6 | 280.08 | 284.43 |
| 04/23/2025 | 287 | 291.64 | 284.99 | 284.99 |
| 04/24/2025 | 284.85 | 286.43 | 283.83 | 286.41 |
| 04/25/2025 | 285.69 | 287.14 | 284.9 | 286.78 |
| 04/28/2025 | 286.9 | 288.59 | 286.32 | 287.48 |
| 04/29/2025 | 287.45 | 290.58 | 287.45 | 290.19 |
| 04/30/2025 | 288.61 | 291.83 | 288.18 | 291.01 |
| 05/01/2025 | 291.75 | 293.71 | 290.71 | 292.64 |
| 05/02/2025 | 295.86 | 296.29 | 293.31 | 294.74 |
| 05/05/2025 | 295.43 | 297.62 | 293.73 | 295.74 |
| 05/06/2025 | 294.61 | 296.97 | 294.27 | 296.33 |
| 05/07/2025 | 296.78 | 299.35 | 296.78 | 298.55 |
| 05/08/2025 | 299.84 | 304.86 | 299.84 | 303.31 |
| 05/09/2025 | 303.32 | 304.96 | 300.94 | 301.17 |
| 05/12/2025 | 302.99 | 308.54 | 302.99 | 308.48 |
| 05/13/2025 | 308.75 | 310.33 | 307.95 | 308.86 |
| 05/14/2025 | 309.45 | 309.95 | 307.3 | 307.91 |
| 05/15/2025 | 307.46 | 311.68 | 307.36 | 311.23 |
| 05/16/2025 | 310.27 | 315.68 | 310.04 | 315.49 |
| 05/20/2025 | 315.54 | 317.28 | 314.58 | 315.43 |
| 05/21/2025 | 314.69 | 314.69 | 310.6 | 310.79 |
| 05/22/2025 | 311.2 | 312.07 | 310.4 | 311.11 |
| 05/23/2025 | 309.32 | 310.6 | 308.47 | 310.03 |
| 05/26/2025 | 310.5 | 314.74 | 310.27 | 314.05 |
| 05/27/2025 | 314.48 | 319.36 | 314.35 | 317.6 |
| 05/28/2025 | 317.39 | 319.07 | 317.39 | 318.4 |
| 05/29/2025 | 318.98 | 319.63 | 316.88 | 316.99 |
| 05/30/2025 | 316.61 | 318.21 | 315.89 | 316.62 |
| 06/02/2025 | 315.95 | 317.3 | 313.95 | 316.87 |
| 06/03/2025 | 316.77 | 319.06 | 316.36 | 318.11 |
| 06/04/2025 | 318.08 | 319.69 | 317.69 | 318.41 |
| 06/05/2025 | 318.83 | 319.27 | 317.47 | 318.31 |
| 06/06/2025 | 319.23 | 319.82 | 318.06 | 318.49 |
| 06/09/2025 | 318.79 | 319.49 | 316.98 | 317.45 |
| 06/10/2025 | 317.85 | 322.04 | 317.85 | 320.67 |
| 06/11/2025 | 323.57 | 330.81 | 323.57 | 326.23 |
| 06/12/2025 | 325.44 | 327.16 | 323.83 | 326.75 |
| 06/13/2025 | 325.08 | 325.95 | 321.22 | 321.27 |
| 06/16/2025 | 322.27 | 325.77 | 322.27 | 323.31 |
| 06/17/2025 | 323.26 | 323.54 | 321.32 | 322.89 |
| 06/18/2025 | 323.04 | 324.63 | 321.5 | 321.72 |
| 06/19/2025 | 320.59 | 321.03 | 319.26 | 320.36 |
| 06/20/2025 | 321.93 | 322.71 | 319.62 | 320.2 |
| 06/23/2025 | 320.03 | 324.54 | 319.58 | 323.12 |
| 06/24/2025 | 323.61 | 325.6 | 322.5 | 324.99 |
| 06/25/2025 | 325.08 | 325.08 | 321.88 | 322.19 |
| 06/26/2025 | 321.6 | 323.35 | 321.45 | 323.32 |
| 06/27/2025 | 323.1 | 326.45 | 321.91 | 324.43 |
| 06/30/2025 | 325.33 | 327.26 | 324.35 | 326.98 |
| 07/02/2025 | 328.37 | 334.9 | 328.37 | 334.78 |
| 07/03/2025 | 334.95 | 336.64 | 334.12 | 335.15 |
| 07/04/2025 | 333.87 | 335.62 | 333.57 | 334.61 |
| 07/07/2025 | 334.54 | 336.91 | 334 | 334.12 |
| 07/08/2025 | 334.71 | 337.15 | 334.71 | 336.14 |
| 07/09/2025 | 336.85 | 338.09 | 336.49 | 337.11 |
| 07/10/2025 | 337.19 | 340.37 | 336.79 | 337.81 |
| 07/11/2025 | 336.87 | 338.2 | 335.11 | 336.6 |
| 07/14/2025 | 335.97 | 337.76 | 334.76 | 337.57 |
| 07/15/2025 | 337.86 | 338.28 | 334.72 | 334.76 |
| 07/16/2025 | 334.94 | 336.52 | 332.83 | 336.52 |
| 07/17/2025 | 336.2 | 343.13 | 336.15 | 342.44 |
| 07/18/2025 | 342.72 | 342.72 | 338.74 | 338.83 |
| 07/21/2025 | 339.02 | 340.03 | 337.57 | 337.63 |
| 07/22/2025 | 337.6 | 339.76 | 337.51 | 339.76 |
| 07/23/2025 | 340.02 | 343.91 | 340.02 | 343.25 |
| 07/24/2025 | 342.46 | 342.83 | 339.76 | 339.76 |
| 07/25/2025 | 339.56 | 340.03 | 337.62 | 339.99 |
| 07/28/2025 | 340.09 | 340.8 | 338.43 | 339.11 |
| 07/29/2025 | 339.36 | 340.81 | 337.4 | 338.15 |
| 07/30/2025 | 338.39 | 339.1 | 336.46 | 337.43 |
| 07/31/2025 | 337.12 | 338.12 | 334.19 | 336.81 |
| 08/01/2025 | 337.85 | 337.85 | 333.76 | 336.46 |
| 08/05/2025 | 338.01 | 342.28 | 338.01 | 340.68 |
| 08/06/2025 | 341.02 | 342.45 | 340.19 | 341.57 |
| 08/07/2025 | 341.77 | 341.77 | 332.74 | 333.65 |
| 08/08/2025 | 333.54 | 334.17 | 329.76 | 330.2 |
| 08/11/2025 | 329.94 | 332.65 | 329.94 | 331.52 |
| 08/12/2025 | 331.64 | 334.22 | 328.36 | 334.08 |
| 08/13/2025 | 335.17 | 342.3 | 335.17 | 342.2 |
| 08/14/2025 | 341.12 | 343.75 | 340.34 | 343.73 |
| 08/15/2025 | 343.07 | 343.74 | 341.48 | 342.82 |
| 08/18/2025 | 342.1 | 346.19 | 342.1 | 345.55 |
| 08/19/2025 | 345.6 | 348.98 | 345.6 | 347.11 |
| 08/20/2025 | 346.48 | 346.48 | 340.51 | 340.54 |
| 08/21/2025 | 340.5 | 342.4 | 339.45 | 342.26 |
| 08/22/2025 | 342.75 | 346.72 | 342.75 | 345.12 |
| 08/25/2025 | 345.09 | 345.09 | 343.33 | 343.72 |
| 08/26/2025 | 343.34 | 345.45 | 343.15 | 343.93 |
| 08/27/2025 | 346.19 | 346.19 | 339.27 | 340.74 |
| 08/28/2025 | 341.01 | 341.34 | 337.06 | 340.47 |
| 08/29/2025 | 340.26 | 342.96 | 340.05 | 342.48 |
| 09/02/2025 | 340.77 | 340.77 | 338.59 | 339.33 |
| 09/03/2025 | 339.56 | 342.19 | 339.56 | 339.91 |
| 09/04/2025 | 339.68 | 343.52 | 339.45 | 343.46 |
| 09/05/2025 | 343.78 | 345.79 | 343.7 | 345.68 |
| 09/08/2025 | 345.94 | 345.94 | 341.43 | 345.53 |
| 09/09/2025 | 344.94 | 345.07 | 342.15 | 344.8 |
| 09/10/2025 | 344.69 | 344.87 | 343.05 | 344.25 |
| 09/11/2025 | 345.53 | 349.33 | 344.61 | 348.9 |
| 09/12/2025 | 347.96 | 347.96 | 345.31 | 345.6 |
| 09/15/2025 | 346.24 | 348.38 | 346.01 | 348.17 |
| 09/16/2025 | 348.22 | 349.11 | 344.43 | 344.99 |
| 09/17/2025 | 346.11 | 348.82 | 345.07 | 346.33 |
| 09/18/2025 | 347.27 | 348.11 | 345.93 | 346.16 |
| 09/19/2025 | 348.93 | 349.53 | 346.26 | 348.03 |
| 09/22/2025 | 347.64 | 349.34 | 346.48 | 347.94 |
| 09/23/2025 | 347.86 | 347.86 | 345.21 | 346.21 |
| 09/24/2025 | 346.04 | 347.73 | 345.44 | 346.06 |
| 09/25/2025 | 345.49 | 347.22 | 343.97 | 347.03 |
| 09/26/2025 | 347.18 | 348.53 | 346.68 | 348.27 |
| 09/29/2025 | 348.6 | 349.42 | 346.84 | 348.97 |
| 09/30/2025 | 348.8 | 350.31 | 345.2 | 346.88 |
| 10/01/2025 | 346.98 | 349.95 | 346.61 | 349.94 |
| 10/02/2025 | 350.74 | 356.05 | 350.14 | 355.91 |
| 10/03/2025 | 355.59 | 359.11 | 355.59 | 359.05 |
| 10/06/2025 | 359.88 | 360.23 | 357.17 | 357.18 |
| 10/07/2025 | 357.32 | 357.67 | 350.34 | 350.43 |
| 10/08/2025 | 350.44 | 351.05 | 348.77 | 350.48 |
| 10/09/2025 | 350.65 | 350.88 | 345.33 | 346.21 |
| 10/10/2025 | 349.11 | 350.22 | 344.92 | 345.29 |
| 10/14/2025 | 345.17 | 353.11 | 345.17 | 352.42 |
| 10/15/2025 | 354.14 | 355.95 | 352.61 | 353.93 |
| 10/16/2025 | 354 | 354.81 | 351.85 | 353.48 |
| 10/17/2025 | 353.63 | 355.6 | 352.84 | 354.89 |
| 10/20/2025 | 356.43 | 356.94 | 354.28 | 355.85 |
| 10/21/2025 | 355.38 | 357.79 | 355.12 | 356.07 |
| 10/22/2025 | 356.02 | 357.3 | 354.26 | 356.11 |
| 10/23/2025 | 356.2 | 360.69 | 356.11 | 359.83 |
| 10/24/2025 | 360.44 | 361.78 | 359.3 | 359.61 |
| 10/27/2025 | 360.43 | 361.36 | 358.08 | 358.99 |
| 10/28/2025 | 358.56 | 358.56 | 356.08 | 356.18 |
| 10/29/2025 | 355.64 | 355.64 | 351.8 | 352.73 |
| 10/30/2025 | 354.61 | 355 | 350.6 | 351.87 |
| 10/31/2025 | 352.16 | 355.47 | 351.68 | 353.84 |
| 11/03/2025 | 354.27 | 357.84 | 351.57 | 357.84 |
| 11/04/2025 | 354.84 | 357.04 | 353.07 | 354.13 |
| 11/05/2025 | 354.65 | 360.53 | 353.71 | 358.5 |
| 11/06/2025 | 358.02 | 360.41 | 357.26 | 358.16 |
| 11/07/2025 | 357.1 | 358.72 | 355.61 | 358.54 |
| 11/10/2025 | 358.98 | 362.01 | 358.98 | 361.26 |
| 11/11/2025 | 361.46 | 363.6 | 360.76 | 363.47 |
| 11/12/2025 | 363.69 | 367.68 | 363.26 | 366.75 |
| 11/13/2025 | 366.3 | 368.89 | 366.3 | 368.32 |
| 11/14/2025 | 367.34 | 368.32 | 362.33 | 367.08 |
| 11/17/2025 | 366.8 | 367.12 | 362.69 | 365.57 |
| 11/18/2025 | 364.26 | 364.56 | 362.35 | 362.62 |
| 11/19/2025 | 362.64 | 364.19 | 362.04 | 362.94 |
| 11/20/2025 | 364.03 | 367.18 | 361.09 | 362.34 |
| 11/21/2025 | 362.84 | 372.3 | 362.84 | 371.14 |
| 11/24/2025 | 371.47 | 372.57 | 369.51 | 372.09 |
| 11/25/2025 | 371.31 | 381.08 | 371.31 | 380.39 |
| 11/26/2025 | 380.69 | 382.7 | 379.09 | 379.13 |
| 11/27/2025 | 379.14 | 380.02 | 379.11 | 379.65 |
| 11/28/2025 | 379.52 | 379.52 | 376.26 | 377.72 |
| 12/01/2025 | 376.68 | 378.18 | 375.91 | 376.74 |
| 12/02/2025 | 378 | 378 | 373.58 | 375.11 |
| 12/03/2025 | 375.22 | 377.71 | 374.84 | 376.17 |
| 12/04/2025 | 376.37 | 380.62 | 376.37 | 378.5 |
| 12/05/2025 | 378.93 | 381.09 | 377.42 | 380.34 |
| 12/08/2025 | 379.86 | 380.7 | 377.32 | 377.94 |
| 12/09/2025 | 377.42 | 379.5 | 374.94 | 375.07 |
| 12/10/2025 | 374.85 | 377.5 | 374.85 | 377.48 |
| 12/11/2025 | 379.63 | 383.15 | 376.84 | 378.65 |
| 12/12/2025 | 378.9 | 380.86 | 377.46 | 380.81 |
| 12/15/2025 | 381.01 | 382.3 | 378.69 | 380.41 |
| 12/16/2025 | 379.87 | 382.86 | 379.87 | 382.33 |
| 12/17/2025 | 382.56 | 383.28 | 380.17 | 382.44 |
| 12/18/2025 | 383.44 | 388.44 | 383.44 | 386.2 |
| 12/19/2025 | 387.32 | 388.62 | 385.12 | 388.62 |
| 12/22/2025 | 388.42 | 389 | 386.61 | 387.75 |
| 12/23/2025 | 387.67 | 387.67 | 383.93 | 384.18 |
| 12/24/2025 | 384.17 | 385.5 | 383.89 | 384.63 |
| 12/29/2025 | 384.43 | 385.66 | 383.68 | 383.91 |
| 12/30/2025 | 383.9 | 384.73 | 383.31 | 383.47 |
| 12/31/2025 | 383.75 | 383.83 | 382.25 | 382.6 |