TMX 集团公司

X
🏛️ 加拿大 →
51.81
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 52.07 52.07 51.34 51.81 0.0M
2025-10-06 52.92 52.95 52.15 52.16 0.0M
2025-10-03 52.77 53.43 52.77 53.20 0.0M
2025-10-02 53.32 53.32 52.70 52.80 0.0M
2025-10-01 53.42 53.64 52.59 53.05 0.0M
2025-09-30 52.75 52.76 52.30 52.69 0.0M
2025-09-29 52.40 52.84 52.40 52.57 0.0M
2025-09-26 52.54 52.54 52.25 52.28 0.0M
2025-09-25 52.51 53.02 52.40 52.43 0.0M
2025-09-24 53.83 53.90 53.06 53.09 0.0M
2025-09-23 53.52 53.80 53.26 53.58 0.0M
2025-09-22 53.50 53.66 53.00 53.54 0.0M
2025-09-19 53.98 53.98 52.89 53.38 0.0M
2025-09-18 54.46 54.90 53.63 53.65 0.0M
2025-09-17 53.95 54.65 53.84 54.52 0.0M
2025-09-16 53.50 53.50 52.91 53.02 0.0M
2025-09-15 53.87 53.87 53.58 53.85 0.0M
2025-09-12 54.34 54.44 53.92 53.94 0.0M
2025-09-11 53.65 54.29 53.65 54.29 0.0M
2025-09-10 53.66 53.66 53.11 53.38 0.1M
2025-09-09 53.68 54.17 53.50 54.17 0.0M
2025-09-08 54.01 54.18 53.65 53.71 0.0M
2025-09-05 54.70 54.70 54.25 54.31 0.0M
2025-09-04 54.76 54.76 54.48 54.49 0.0M
2025-09-03 54.06 54.82 53.96 54.82 0.0M
2025-09-02 54.28 54.40 53.78 54.17 0.0M
2025-08-29 54.94 55.15 54.47 54.85 0.0M
2025-08-28 54.90 55.24 54.83 55.15 0.0M
2025-08-27 54.74 54.74 54.21 54.54 0.0M
2025-08-26 54.85 55.05 54.65 55.01 0.0M
2025-08-25 54.89 55.22 54.89 55.00 0.1M
2025-08-22 55.80 56.20 55.62 56.00 0.1M
2025-08-21 56.36 56.60 55.48 55.95 0.0M
2025-08-20 56.35 56.60 56.12 56.43 0.0M
2025-08-19 57.30 57.33 56.20 56.20 0.0M
2025-08-18 57.22 57.36 56.95 57.36 0.0M
2025-08-15 57.06 57.14 56.63 56.91 0.0M
2025-08-14 56.61 56.87 56.61 56.87 0.0M
2025-08-13 56.73 56.82 56.30 56.50 0.0M
2025-08-12 57.02 57.15 56.48 56.56 0.0M
2025-08-11 57.64 57.64 56.63 56.66 0.0M
2025-08-08 57.80 57.80 56.84 57.70 0.0M
2025-08-07 56.67 57.70 56.67 57.69 0.0M
2025-08-06 57.53 57.64 55.86 56.39 0.0M
2025-08-05 56.25 57.85 56.23 57.85 0.0M
2025-08-01 55.62 56.21 55.62 55.92 0.0M
2025-07-31 56.56 56.83 56.21 56.48 0.0M
2025-07-30 57.17 57.17 56.10 56.10 0.0M
2025-07-29 56.48 56.61 56.48 56.56 0.0M
2025-07-28 56.37 56.80 56.37 56.71 0.0M
2025-07-25 56.76 56.76 56.30 56.44 0.0M
2025-07-24 56.40 56.95 56.40 56.76 0.0M
2025-07-23 56.51 56.92 56.25 56.27 0.0M
2025-07-22 57.35 57.57 56.14 56.14 0.0M
2025-07-21 56.27 56.83 56.27 56.83 0.0M
2025-07-18 55.62 56.54 55.60 56.44 0.0M
2025-07-17 56.52 56.52 55.61 55.97 0.0M
2025-07-16 56.68 57.03 56.67 57.03 0.0M
2025-07-15 55.67 56.74 55.55 56.71 0.0M
2025-07-14 55.69 55.89 55.67 55.75 0.0M
2025-07-11 55.18 55.44 55.01 55.22 0.0M
2025-07-10 55.01 55.71 55.00 55.53 0.1M
2025-07-09 54.64 55.15 54.56 55.15 0.0M
2025-07-08 55.78 55.78 54.95 54.95 0.0M
2025-07-07 55.13 55.58 55.06 55.42 0.0M
2025-07-04 55.18 55.41 55.05 55.39 0.0M
2025-07-03 56.19 56.28 55.46 55.48 0.0M
2025-07-02 57.07 57.07 55.72 55.84 0.0M
2025-06-30 56.80 57.74 56.80 57.74 0.0M
2025-06-27 56.98 57.01 56.30 56.61 0.0M
2025-06-26 56.85 57.15 56.35 56.87 0.0M
2025-06-25 56.23 56.66 55.96 56.41 0.0M
2025-06-24 56.53 56.66 55.95 56.09 0.1M
2025-06-23 56.69 56.95 56.51 56.59 0.0M
2025-06-20 57.10 57.29 56.56 56.64 0.0M
2025-06-19 56.47 56.77 56.37 56.66 0.0M
2025-06-18 56.33 56.85 56.33 56.69 0.0M
2025-06-17 56.48 56.61 56.27 56.61 0.0M
2025-06-16 56.51 57.06 56.50 56.79 0.0M
2025-06-13 55.68 56.15 55.63 55.98 0.0M
2025-06-12 54.88 56.12 54.77 56.12 0.0M
2025-06-11 54.93 55.17 54.53 54.62 0.0M
2025-06-10 54.99 55.06 54.70 55.01 0.0M
2025-06-09 55.37 55.37 54.79 55.01 0.0M
2025-06-06 56.12 56.12 55.31 55.36 0.0M
2025-06-05 55.80 56.27 55.80 56.19 0.0M
2025-06-04 56.04 56.06 55.65 55.81 0.0M
2025-06-03 55.58 55.87 55.36 55.84 0.1M
2025-06-02 55.54 56.08 55.34 55.90 0.0M
2025-05-30 55.61 55.92 55.47 55.47 0.0M
2025-05-29 56.50 56.50 55.70 55.73 0.0M
2025-05-28 56.65 56.68 56.05 56.40 0.0M
2025-05-27 55.01 56.88 55.01 56.45 0.0M
2025-05-26 55.28 55.29 55.09 55.12 0.0M
2025-05-23 55.05 55.32 55.00 55.32 0.0M
2025-05-22 55.31 55.43 54.95 55.07 0.0M
2025-05-21 55.96 55.96 54.99 55.42 0.0M
2025-05-20 55.10 56.12 55.03 55.78 0.0M
2025-05-16 54.57 54.92 54.24 54.35 0.0M
2025-05-15 54.48 55.35 54.48 55.01 0.0M
2025-05-14 53.89 54.44 53.68 54.35 0.0M
2025-05-13 54.68 54.68 53.99 54.04 0.0M
2025-05-12 56.29 56.30 54.48 55.02 0.0M
2025-05-09 56.29 56.60 55.98 56.39 0.0M
2025-05-08 55.08 56.45 55.08 55.97 0.0M
2025-05-07 55.31 55.31 54.36 54.75 0.0M
2025-05-06 53.77 55.50 52.94 55.05 0.1M
2025-05-05 55.35 55.50 54.80 54.80 0.0M
2025-05-02 55.82 55.99 55.21 55.99 0.0M
2025-05-01 55.93 55.93 54.97 55.18 0.0M
2025-04-30 54.77 55.87 54.39 55.86 0.0M
2025-04-29 53.70 54.89 53.65 54.89 0.1M
2025-04-28 53.26 53.43 52.84 53.35 0.0M
2025-04-25 53.98 54.11 53.35 53.39 0.4M
2025-04-24 53.14 54.08 53.14 54.03 0.2M
2025-04-23 53.55 53.57 52.65 52.96 0.2M
2025-04-22 52.88 53.00 52.20 52.31 0.2M
2025-04-21 51.22 51.98 51.14 51.96 0.0M
2025-04-17 51.80 51.82 51.30 51.30 0.0M
2025-04-16 51.36 51.66 51.04 51.66 0.0M
2025-04-15 50.55 51.45 50.43 51.25 0.0M
2025-04-14 49.52 50.78 49.52 50.48 0.0M
2025-04-11 48.44 48.99 47.86 48.84 0.0M
2025-04-10 47.90 48.35 47.21 47.52 0.1M
2025-04-09 46.73 48.52 46.72 47.88 0.0M
2025-04-08 48.65 49.32 47.51 47.89 0.0M
2025-04-07 50.72 51.26 48.36 48.46 0.1M
2025-04-04 52.38 52.47 51.43 51.43 0.0M
2025-04-03 53.12 53.44 52.62 52.96 0.0M
2025-04-02 52.54 52.67 52.40 52.40 0.0M
2025-04-01 52.50 52.54 52.16 52.39 0.0M
2025-03-31 52.18 52.81 52.00 52.56 0.0M
2025-03-28 52.16 52.91 52.16 52.49 0.3M
2025-03-27 51.72 52.70 51.72 52.17 0.0M
2025-03-26 52.04 52.14 51.81 51.95 0.0M
2025-03-25 52.11 52.28 51.83 51.84 0.0M
2025-03-24 52.48 52.76 51.95 52.14 0.0M
2025-03-21 52.30 52.30 51.54 52.10 0.1M
2025-03-20 51.39 52.80 51.39 52.29 0.1M
2025-03-19 50.77 51.16 50.60 51.16 0.0M
2025-03-18 50.50 50.56 50.18 50.47 0.0M
2025-03-17 50.96 50.96 50.34 50.50 0.0M
2025-03-14 50.82 50.82 50.21 50.23 0.0M
2025-03-13 51.29 51.29 50.01 50.06 0.0M
2025-03-12 50.13 51.10 50.13 51.00 0.0M
2025-03-11 50.85 50.86 50.34 50.46 0.0M
2025-03-10 51.18 51.65 51.01 51.12 0.0M
2025-03-07 51.15 51.91 50.75 51.61 0.0M
2025-03-06 51.33 52.24 51.14 51.65 0.0M
2025-03-05 51.84 52.21 51.19 51.85 0.0M
2025-03-04 50.27 51.52 50.24 51.20 0.0M
2025-03-03 51.40 51.48 50.68 50.82 0.0M
2025-02-28 50.89 51.53 50.41 51.44 0.0M
2025-02-27 50.95 51.04 50.25 50.29 0.0M
2025-02-26 51.00 51.00 50.51 50.75 0.0M
2025-02-25 50.88 50.90 50.43 50.87 0.0M
2025-02-24 50.61 50.96 50.34 50.60 0.1M
2025-02-21 50.31 50.85 50.21 50.35 0.2M
2025-02-20 50.78 50.99 50.13 50.14 0.0M
2025-02-19 50.32 50.88 49.99 50.84 0.0M
2025-02-18 50.56 50.75 50.43 50.60 0.0M
2025-02-14 50.96 50.96 50.55 50.70 0.0M
2025-02-13 50.43 50.99 50.43 50.71 0.0M
2025-02-12 49.49 50.05 49.33 50.02 0.0M
2025-02-11 49.60 49.60 49.15 49.30 0.0M
2025-02-10 49.56 50.05 49.46 49.69 0.0M
2025-02-07 48.96 49.82 48.96 49.77 0.0M
2025-02-06 49.40 49.40 48.47 49.00 0.0M
2025-02-05 49.39 49.88 49.28 49.50 0.0M
2025-02-04 47.02 49.55 47.02 49.03 0.0M
2025-02-03 44.47 45.74 44.34 45.28 0.0M
2025-01-31 46.04 46.04 44.91 44.96 0.0M
2025-01-30 45.50 46.02 45.50 45.82 0.0M
2025-01-29 45.41 45.67 45.27 45.38 0.0M
2025-01-28 45.76 45.76 45.22 45.50 0.0M
2025-01-27 45.71 45.95 45.40 45.62 0.0M
2025-01-24 46.17 46.17 45.60 46.01 0.0M
2025-01-23 45.69 46.26 45.59 46.03 0.0M
2025-01-22 45.38 45.85 45.36 45.75 0.0M
2025-01-21 44.98 45.41 44.71 45.23 0.0M
2025-01-20 44.74 44.99 44.70 44.86 0.0M
2025-01-17 44.38 44.72 44.30 44.69 0.0M
2025-01-16 43.87 44.62 43.82 44.45 0.0M
2025-01-15 43.65 43.66 43.14 43.66 0.0M
2025-01-14 42.96 42.96 42.53 42.73 0.0M
2025-01-13 42.90 43.14 42.90 42.97 0.0M
2025-01-10 43.69 43.69 42.98 43.33 0.1M
2025-01-09 43.60 44.01 43.60 43.97 0.0M
2025-01-08 43.86 43.97 43.56 43.81 0.0M
2025-01-07 44.40 44.40 43.86 44.06 0.0M
2025-01-06 44.42 44.52 44.09 44.09 0.0M
2025-01-03 44.89 44.89 44.45 44.49 0.0M
2025-01-02 44.15 44.53 43.89 44.51 0.0M