^TTIN
S&P/TSX Capped Industrials Index (^TTIN)
491.5800
C$
+3.7700 (%+0.77)
^TTIN: S&P/TSX Capped Industrials Index Historical Data
Historical price data, yearly archive and performance analysis for S&P/TSX Capped Industrials Index.
Historical Chart
Loading chart...
Average
OPEN 468.833
CLOSE 468.882
Low
LOW 412.95
High
HIGH 498.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 460.08 | 463.16 | 458.03 | 459.18 |
| 01/03/2025 | 459.49 | 463.64 | 459.49 | 463.01 |
| 01/06/2025 | 464.91 | 466.2 | 461.39 | 461.96 |
| 01/07/2025 | 463.35 | 465.82 | 462.34 | 463.97 |
| 01/08/2025 | 463.37 | 465.02 | 460.14 | 461.31 |
| 01/09/2025 | 461.12 | 461.92 | 458.11 | 458.75 |
| 01/10/2025 | 459.11 | 459.11 | 455.17 | 455.9 |
| 01/13/2025 | 453.87 | 454.72 | 451.55 | 453.35 |
| 01/14/2025 | 453.52 | 456.18 | 451.72 | 453.06 |
| 01/15/2025 | 455.08 | 458.41 | 454.74 | 454.91 |
| 01/16/2025 | 455.52 | 458.36 | 453.93 | 457.71 |
| 01/17/2025 | 459.06 | 462.34 | 458.8 | 461.04 |
| 01/20/2025 | 462.41 | 467.72 | 462.41 | 464.54 |
| 01/21/2025 | 464.95 | 467.69 | 463.17 | 466.7 |
| 01/22/2025 | 466.6 | 473.76 | 465.37 | 472.72 |
| 01/23/2025 | 473.03 | 478.96 | 473.03 | 478.02 |
| 01/24/2025 | 477.66 | 477.66 | 474.72 | 474.96 |
| 01/27/2025 | 473.87 | 477.79 | 473.54 | 477.43 |
| 01/28/2025 | 477.09 | 478.41 | 473.04 | 474.73 |
| 01/29/2025 | 474.3 | 476.51 | 473.33 | 474.26 |
| 01/30/2025 | 475.31 | 482.93 | 475.31 | 479.26 |
| 01/31/2025 | 478.93 | 480.88 | 472.85 | 473.88 |
| 02/03/2025 | 467.57 | 467.61 | 453.47 | 461.85 |
| 02/04/2025 | 462.18 | 466.36 | 462.18 | 462.75 |
| 02/05/2025 | 463.53 | 469.39 | 463.24 | 468.69 |
| 02/06/2025 | 468.95 | 472.54 | 468.95 | 470.97 |
| 02/07/2025 | 471.1 | 471.41 | 467.29 | 467.7 |
| 02/10/2025 | 468.89 | 472.53 | 468.89 | 472.24 |
| 02/11/2025 | 471.42 | 472.95 | 470.24 | 471.44 |
| 02/12/2025 | 469.86 | 470.73 | 467.42 | 468.96 |
| 02/13/2025 | 467.41 | 470.91 | 467.13 | 468.69 |
| 02/14/2025 | 471.09 | 472.29 | 466.11 | 466.42 |
| 02/18/2025 | 466.04 | 470.81 | 466.01 | 470.35 |
| 02/19/2025 | 469.75 | 471.65 | 467.68 | 470.62 |
| 02/20/2025 | 470.05 | 470.05 | 464.53 | 466.27 |
| 02/21/2025 | 466.45 | 466.7 | 463.36 | 463.86 |
| 02/24/2025 | 463.09 | 465.55 | 461.53 | 461.55 |
| 02/25/2025 | 461.77 | 467.26 | 461.77 | 465.82 |
| 02/26/2025 | 466.68 | 468.46 | 465.34 | 467.11 |
| 02/27/2025 | 467.3 | 468.72 | 463.24 | 463.24 |
| 02/28/2025 | 463.58 | 470.96 | 462.9 | 470.76 |
| 03/03/2025 | 470.21 | 474.64 | 462.65 | 463.94 |
| 03/04/2025 | 461.77 | 461.77 | 453.81 | 455.77 |
| 03/05/2025 | 455.75 | 461.64 | 455.75 | 461.28 |
| 03/06/2025 | 458.89 | 461.11 | 455.61 | 459.83 |
| 03/07/2025 | 459.33 | 462.94 | 456.73 | 462.47 |
| 03/10/2025 | 459.61 | 459.61 | 451.72 | 453.42 |
| 03/11/2025 | 452.47 | 452.77 | 443.77 | 445.44 |
| 03/12/2025 | 445.59 | 449.46 | 443.99 | 447.97 |
| 03/13/2025 | 446.62 | 449.25 | 443.68 | 443.73 |
| 03/14/2025 | 444.44 | 451.7 | 444.44 | 451.64 |
| 03/17/2025 | 451.18 | 454.15 | 450.14 | 453.2 |
| 03/18/2025 | 452.48 | 452.48 | 447.01 | 450.36 |
| 03/19/2025 | 450.36 | 455.02 | 450 | 454.34 |
| 03/20/2025 | 453.18 | 455.17 | 451.56 | 452.5 |
| 03/21/2025 | 452.17 | 452.17 | 447.1 | 447.89 |
| 03/24/2025 | 448.65 | 455.1 | 448.65 | 454.68 |
| 03/25/2025 | 454.82 | 456.04 | 452.23 | 453.11 |
| 03/26/2025 | 453.4 | 455.44 | 452.84 | 454.65 |
| 03/27/2025 | 453.74 | 454.63 | 450.8 | 453.4 |
| 03/28/2025 | 452.58 | 452.58 | 443 | 443.4 |
| 03/31/2025 | 441.3 | 450.22 | 440.37 | 448.11 |
| 04/01/2025 | 446.93 | 450.4 | 445.35 | 449.94 |
| 04/02/2025 | 447.82 | 456.99 | 444.9 | 456.83 |
| 04/03/2025 | 447.95 | 451.79 | 442.73 | 443.02 |
| 04/04/2025 | 441.14 | 441.14 | 428.35 | 430.5 |
| 04/07/2025 | 425.4 | 433.46 | 412.99 | 423.19 |
| 04/08/2025 | 427.92 | 431.64 | 413.54 | 417.13 |
| 04/09/2025 | 414.99 | 445.54 | 412.95 | 444.48 |
| 04/10/2025 | 442.1 | 442.1 | 424.6 | 430.2 |
| 04/11/2025 | 428.72 | 441.15 | 427.04 | 440.61 |
| 04/14/2025 | 441.73 | 445.47 | 440.36 | 444.2 |
| 04/15/2025 | 443.96 | 448.84 | 443.96 | 446.84 |
| 04/16/2025 | 445.62 | 446.27 | 440.07 | 442.81 |
| 04/17/2025 | 443.36 | 446.91 | 443.36 | 445.25 |
| 04/21/2025 | 444.15 | 444.15 | 436.57 | 439.26 |
| 04/22/2025 | 440.63 | 443.47 | 438.31 | 440.07 |
| 04/23/2025 | 443.09 | 449.26 | 442.79 | 443.95 |
| 04/24/2025 | 444.98 | 446.6 | 440.26 | 446.59 |
| 04/25/2025 | 445.9 | 445.9 | 439.64 | 441.91 |
| 04/28/2025 | 441.64 | 443.7 | 439.09 | 439.85 |
| 04/29/2025 | 439.39 | 442.08 | 438.68 | 442.05 |
| 04/30/2025 | 440.68 | 443.42 | 436.46 | 443.42 |
| 05/01/2025 | 443.4 | 445.84 | 440.66 | 443.51 |
| 05/02/2025 | 445.23 | 452.94 | 445.23 | 452.72 |
| 05/05/2025 | 451.81 | 453.53 | 449.35 | 449.45 |
| 05/06/2025 | 449.16 | 449.41 | 446.24 | 447.56 |
| 05/07/2025 | 447.78 | 453.26 | 447.78 | 453.26 |
| 05/08/2025 | 454.57 | 461.16 | 454 | 458.35 |
| 05/09/2025 | 458.46 | 459.59 | 456.07 | 457.48 |
| 05/12/2025 | 460.68 | 468.21 | 460.68 | 465.11 |
| 05/13/2025 | 465.16 | 469.75 | 465.16 | 467.54 |
| 05/14/2025 | 467.86 | 475.17 | 467.86 | 474.38 |
| 05/15/2025 | 475 | 484.45 | 475 | 482.83 |
| 05/16/2025 | 482.86 | 486.52 | 482.03 | 485.52 |
| 05/20/2025 | 485.65 | 488.98 | 485.34 | 486.97 |
| 05/21/2025 | 485.58 | 485.58 | 479.36 | 480.74 |
| 05/22/2025 | 480.42 | 481.28 | 478.32 | 480.11 |
| 05/23/2025 | 478.59 | 478.75 | 476.18 | 476.69 |
| 05/26/2025 | 478.19 | 482.36 | 478.19 | 481.51 |
| 05/27/2025 | 481.22 | 483.59 | 480.89 | 482.69 |
| 05/28/2025 | 482.34 | 484.65 | 481.93 | 483.11 |
| 05/29/2025 | 483.81 | 484.46 | 480.79 | 482.59 |
| 05/30/2025 | 482.54 | 483.69 | 480.6 | 482.63 |
| 06/02/2025 | 481.77 | 482.41 | 477.6 | 481.41 |
| 06/03/2025 | 481.41 | 482.43 | 479.27 | 481.29 |
| 06/04/2025 | 481.72 | 482.4 | 479.9 | 480.18 |
| 06/05/2025 | 480.81 | 482.04 | 478.78 | 479.22 |
| 06/06/2025 | 480.27 | 483.06 | 479.75 | 480.41 |
| 06/09/2025 | 480.31 | 480.62 | 476.76 | 479.5 |
| 06/10/2025 | 479.34 | 480.69 | 477.62 | 479.51 |
| 06/11/2025 | 479.64 | 480.41 | 477.02 | 479.05 |
| 06/12/2025 | 478.74 | 481.03 | 477.5 | 480.95 |
| 06/13/2025 | 479.51 | 480.28 | 475.37 | 475.94 |
| 06/16/2025 | 476.42 | 481.29 | 476.42 | 478.23 |
| 06/17/2025 | 477.78 | 477.78 | 473.13 | 474.62 |
| 06/18/2025 | 474.62 | 477.13 | 474.54 | 475.67 |
| 06/19/2025 | 474.5 | 477.49 | 474.01 | 476.05 |
| 06/20/2025 | 477.79 | 479.08 | 474.69 | 475.89 |
| 06/23/2025 | 475.58 | 478.68 | 475.06 | 478.39 |
| 06/24/2025 | 478.9 | 480.58 | 475.35 | 479.39 |
| 06/25/2025 | 479.44 | 479.44 | 475.12 | 475.45 |
| 06/26/2025 | 476.01 | 479.82 | 475.85 | 479.47 |
| 06/27/2025 | 480.17 | 483.69 | 477.32 | 480.38 |
| 06/30/2025 | 481.19 | 483.33 | 480.02 | 483.21 |
| 07/02/2025 | 484.16 | 488.13 | 483.57 | 486.07 |
| 07/03/2025 | 486.79 | 488.39 | 485.89 | 487.99 |
| 07/04/2025 | 487.39 | 488.22 | 486.59 | 487.77 |
| 07/07/2025 | 488.52 | 490.42 | 486.68 | 486.82 |
| 07/08/2025 | 487.27 | 491.23 | 487.27 | 489.65 |
| 07/09/2025 | 489.99 | 492.28 | 489.4 | 491.57 |
| 07/10/2025 | 491.54 | 497.52 | 491.54 | 495.49 |
| 07/11/2025 | 494.27 | 494.27 | 490.79 | 492.85 |
| 07/14/2025 | 493.11 | 498.62 | 493.11 | 497.22 |
| 07/15/2025 | 497.71 | 498.55 | 494.74 | 494.87 |
| 07/16/2025 | 495.43 | 495.75 | 489.76 | 493.88 |
| 07/17/2025 | 494.2 | 497.91 | 493.67 | 494.22 |
| 07/18/2025 | 494.38 | 494.69 | 487.69 | 489.1 |
| 07/21/2025 | 490.19 | 490.97 | 485.64 | 485.65 |
| 07/22/2025 | 485.27 | 486.8 | 483.78 | 484.73 |
| 07/23/2025 | 482.36 | 483.08 | 480.87 | 481.73 |
| 07/24/2025 | 480.95 | 483.83 | 480.63 | 482.1 |
| 07/25/2025 | 482.9 | 485.74 | 482.69 | 485.46 |
| 07/28/2025 | 485.35 | 485.65 | 481.53 | 482.4 |
| 07/29/2025 | 483.27 | 487.83 | 482.94 | 485.24 |
| 07/30/2025 | 485.37 | 486.31 | 483.18 | 484.26 |
| 07/31/2025 | 483.28 | 485.65 | 479.64 | 480.61 |
| 08/01/2025 | 478.29 | 478.76 | 473.87 | 477.38 |
| 08/05/2025 | 479.27 | 484.6 | 479.27 | 483.25 |
| 08/06/2025 | 483.92 | 483.92 | 477.52 | 480.34 |
| 08/07/2025 | 481.27 | 481.27 | 475.32 | 476.42 |
| 08/08/2025 | 476.64 | 480.49 | 476.55 | 476.83 |
| 08/11/2025 | 476.48 | 479.36 | 475.56 | 478.37 |
| 08/12/2025 | 478.18 | 480.41 | 477.61 | 479.9 |
| 08/13/2025 | 479.4 | 480.78 | 478.05 | 480.67 |
| 08/14/2025 | 480.11 | 480.11 | 474.45 | 475.23 |
| 08/15/2025 | 475.5 | 477.86 | 474.63 | 475.73 |
| 08/18/2025 | 475.82 | 476.26 | 474.25 | 475.58 |
| 08/19/2025 | 475.91 | 481.66 | 475.91 | 480.64 |
| 08/20/2025 | 480.78 | 482.32 | 477.99 | 477.99 |
| 08/21/2025 | 477.89 | 479.79 | 476.68 | 479.08 |
| 08/22/2025 | 479.78 | 486.05 | 479.78 | 482.91 |
| 08/25/2025 | 482.97 | 482.97 | 476.82 | 476.84 |
| 08/26/2025 | 476.69 | 482.55 | 476.69 | 482.05 |
| 08/27/2025 | 480.62 | 483.48 | 480.62 | 482.33 |
| 08/28/2025 | 482.38 | 482.38 | 477.95 | 480.44 |
| 08/29/2025 | 480.02 | 481.64 | 478.59 | 480.01 |
| 09/02/2025 | 478.39 | 479.84 | 475.88 | 479.42 |
| 09/03/2025 | 479.57 | 481 | 478.68 | 479.73 |
| 09/04/2025 | 480.61 | 483.56 | 479.64 | 482.46 |
| 09/05/2025 | 482.76 | 484.76 | 478.72 | 480.96 |
| 09/08/2025 | 479.79 | 479.79 | 474.44 | 475.55 |
| 09/09/2025 | 476.55 | 476.55 | 472.24 | 473.44 |
| 09/10/2025 | 473.07 | 474.46 | 470.51 | 472.54 |
| 09/11/2025 | 473.69 | 480.64 | 473.52 | 480.23 |
| 09/12/2025 | 480.3 | 480.3 | 476.54 | 476.56 |
| 09/15/2025 | 476.91 | 479.54 | 475.77 | 478.68 |
| 09/16/2025 | 478.51 | 479.69 | 475.61 | 477.38 |
| 09/17/2025 | 477.07 | 480.19 | 474.71 | 475.79 |
| 09/18/2025 | 475.89 | 480.28 | 475.41 | 475.53 |
| 09/19/2025 | 477.23 | 479.71 | 475.64 | 477.82 |
| 09/22/2025 | 477.36 | 478.07 | 474.67 | 477.12 |
| 09/23/2025 | 477.05 | 477.48 | 469.84 | 469.96 |
| 09/24/2025 | 470.37 | 472.24 | 469.56 | 471.14 |
| 09/25/2025 | 469.54 | 473.87 | 469.54 | 472.11 |
| 09/26/2025 | 473.32 | 473.43 | 468.4 | 470.1 |
| 09/29/2025 | 470.55 | 474.54 | 470.55 | 472.31 |
| 09/30/2025 | 472.42 | 475.33 | 471.26 | 475.28 |
| 10/01/2025 | 475.69 | 476.11 | 474.08 | 475.94 |
| 10/02/2025 | 475.85 | 478.05 | 475.39 | 477.83 |
| 10/03/2025 | 477.38 | 483.06 | 477.38 | 483.02 |
| 10/06/2025 | 484.3 | 485.05 | 481.53 | 482.34 |
| 10/07/2025 | 482.38 | 483.45 | 478.16 | 480.42 |
| 10/08/2025 | 480.81 | 482.91 | 478.09 | 482.46 |
| 10/09/2025 | 483.35 | 483.35 | 476.86 | 477.21 |
| 10/10/2025 | 479.24 | 481.05 | 473.37 | 474.19 |
| 10/14/2025 | 475.54 | 482.8 | 475.54 | 482.31 |
| 10/15/2025 | 484.17 | 488.81 | 481.35 | 483.68 |
| 10/16/2025 | 484.1 | 484.65 | 476.23 | 477.33 |
| 10/17/2025 | 476.92 | 480.09 | 476.24 | 478.29 |
| 10/20/2025 | 480.01 | 482.4 | 479.42 | 482.15 |
| 10/21/2025 | 481.79 | 482.94 | 479.79 | 481 |
| 10/22/2025 | 482.23 | 486.39 | 481.14 | 483.49 |
| 10/23/2025 | 483.7 | 485.53 | 481.65 | 483.09 |
| 10/24/2025 | 484.11 | 484.86 | 481.46 | 482.59 |
| 10/27/2025 | 483.15 | 484.7 | 478.71 | 479.99 |
| 10/28/2025 | 480.85 | 482.46 | 477.9 | 478.13 |
| 10/29/2025 | 477.33 | 477.33 | 468.57 | 470.34 |
| 10/30/2025 | 470.01 | 474.24 | 469.96 | 470.53 |
| 10/31/2025 | 474.1 | 476.09 | 470.67 | 472.09 |
| 11/03/2025 | 472.21 | 472.21 | 465.59 | 469.75 |
| 11/04/2025 | 469.1 | 469.1 | 464.22 | 466.95 |
| 11/05/2025 | 467.28 | 469.75 | 466.97 | 468.06 |
| 11/06/2025 | 468.59 | 468.59 | 458.26 | 458.41 |
| 11/07/2025 | 459.1 | 460.09 | 455.49 | 460.05 |
| 11/10/2025 | 460.77 | 461.34 | 458.7 | 459.2 |
| 11/11/2025 | 459.39 | 461.91 | 459.07 | 461.63 |
| 11/12/2025 | 462.38 | 468.8 | 462.38 | 468.56 |
| 11/13/2025 | 467.44 | 468.14 | 461.78 | 461.84 |
| 11/14/2025 | 461.8 | 463.21 | 458.03 | 462.13 |
| 11/17/2025 | 461.41 | 461.56 | 455.24 | 456.85 |
| 11/18/2025 | 455.52 | 455.52 | 451.58 | 452.45 |
| 11/19/2025 | 452.68 | 456.44 | 452.68 | 456.25 |
| 11/20/2025 | 457.34 | 460.15 | 452.45 | 452.52 |
| 11/21/2025 | 453.09 | 456.67 | 451.19 | 455.89 |
| 11/24/2025 | 456.38 | 456.38 | 451.86 | 454.99 |
| 11/25/2025 | 456.1 | 462.71 | 456.1 | 462.3 |
| 11/26/2025 | 462.82 | 465.4 | 462.82 | 464.67 |
| 11/27/2025 | 465.15 | 465.39 | 464.49 | 464.78 |
| 11/28/2025 | 466.04 | 466.32 | 463.83 | 465.76 |
| 12/01/2025 | 464.42 | 466.87 | 462.19 | 462.95 |
| 12/02/2025 | 463.67 | 463.69 | 460.31 | 461.94 |
| 12/03/2025 | 462.28 | 467.78 | 462.28 | 467.65 |
| 12/04/2025 | 468.04 | 469.62 | 467.78 | 468.35 |
| 12/05/2025 | 468.52 | 468.52 | 463.44 | 464.53 |
| 12/08/2025 | 464.46 | 468.06 | 464.46 | 465.27 |
| 12/09/2025 | 464.7 | 466.28 | 460.91 | 460.92 |
| 12/10/2025 | 460.19 | 463.56 | 459.38 | 462.75 |
| 12/11/2025 | 463.06 | 466.05 | 462.77 | 465.57 |
| 12/12/2025 | 465.62 | 468.27 | 464.39 | 465.3 |
| 12/15/2025 | 465.39 | 468.33 | 465.39 | 466.4 |
| 12/16/2025 | 464.71 | 466.65 | 464.02 | 464.62 |
| 12/17/2025 | 464.6 | 466.55 | 462.75 | 463.35 |
| 12/18/2025 | 464 | 469.38 | 463.92 | 467.67 |
| 12/19/2025 | 468.1 | 468.94 | 466.76 | 468.14 |
| 12/22/2025 | 468.68 | 472.58 | 466.29 | 471.98 |
| 12/23/2025 | 471.76 | 472.62 | 470.32 | 471.83 |
| 12/24/2025 | 471.33 | 472.66 | 470.03 | 471.34 |
| 12/29/2025 | 470.99 | 473.67 | 470.99 | 472.89 |
| 12/30/2025 | 472.55 | 473.07 | 469.51 | 469.57 |
| 12/31/2025 | 469.63 | 469.93 | 466.91 | 467 |