The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

S&P/TSX Capped Materials

  • TTMT
  • Index
  • Latest 233.24
  • Change -2.30
  • Percent Change -0.976 %
  • Volume 62,145,578
  • Tue Sep 30, 2014 04:20 PM EDT Index data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 233.24 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 235.27 231.93 234.55 233.24 62,145,578
Sep 29 237.51 235.51 237.57 235.54 34,436,663
Sep 26 238.46 236.04 237.23 237.94 35,676,825
Sep 25 238.35 235.87 237.48 238.06 54,859,247
Sep 24 239.58 237.30 238.69 238.05 46,968,522
Sep 23 239.36 235.33 237.54 238.26 49,364,514
Sep 22 238.85 234.53 238.38 235.26 60,378,496
Sep 19 244.79 238.16 243.59 238.97 149,000,155
Sep 18 248.49 244.25 247.61 244.79 53,929,962
Sep 17 251.10 248.23 250.94 248.49 49,087,262
Sep 16 252.47 247.77 249.46 250.66 62,297,452
Sep 15 251.92 249.12 252.18 250.11 42,528,931
Sep 12 252.46 249.34 250.00 251.36 48,198,827
Sep 11 251.44 247.08 247.55 251.10 50,665,169
Sep 10 250.64 246.86 249.49 247.98 42,690,831
Sep 9 251.64 247.68 250.28 250.63 48,388,732
Sep 8 253.36 249.83 253.05 250.23 35,453,846
Sep 5 254.19 251.09 253.54 253.34 44,011,431
Sep 4 259.09 252.25 258.87 252.84 44,548,340
Sep 3 260.41 258.32 259.94 258.61 38,391,337
Sep 2 263.66 259.27 260.61 259.38 39,643,813
Aug 29 264.20 260.90 261.28 263.66 36,293,829
Aug 28 262.84 261.01 262.61 261.42 29,971,167
Aug 27 264.35 261.36 264.25 261.59 25,834,947
Aug 26 264.55 261.54 263.22 264.32 33,445,981
Aug 25 263.16 261.48 262.64 261.54 24,450,906
Aug 22 263.74 261.96 263.38 262.74 28,143,666
Aug 21 268.19 262.26 265.66 263.19 37,042,735
Aug 20 269.09 266.04 266.78 268.19 33,563,484
Aug 19 267.96 265.99 266.65 266.68 31,256,898
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.