S&P/TSX Capped Composite (SPTSECP3)

SPTSECP3
🏛️ 加拿大 →
34,480.63
最后更新: 2025-09-26
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
2023-12-29 24,237.23 24,290.53 24,168.20 24,281.90 135.1M
2023-12-28 24,302.20 24,356.43 24,231.03 24,248.23 149.9M
2023-12-27 24,189.90 24,435.54 24,189.90 24,348.48 154.7M
2023-12-22 24,094.69 24,258.98 24,094.69 24,192.40 185.5M
2023-12-21 23,940.43 24,109.95 23,940.43 24,058.62 219.4M
2023-12-20 24,122.67 24,204.77 23,864.94 23,867.56 252.5M
2023-12-19 23,926.23 24,154.91 23,926.23 24,144.24 207.3M
2023-12-18 23,801.48 23,954.89 23,801.48 23,892.93 223.8M
2023-12-15 24,079.76 24,079.76 23,750.18 23,784.54 584.6M
2023-12-14 23,962.72 24,147.46 23,962.72 24,073.77 314.3M
2023-12-13 23,423.13 23,901.03 23,316.39 23,900.73 253.7M
2023-12-12 23,528.08 23,528.08 23,359.26 23,442.39 237.0M
2023-12-11 23,524.74 23,541.64 23,413.93 23,540.31 255.0M
2023-12-08 23,486.14 23,607.84 23,479.38 23,555.58 215.4M
2023-12-07 23,520.84 23,537.35 23,445.45 23,494.15 241.4M
2023-12-06 23,626.46 23,741.56 23,486.17 23,489.17 257.4M
2023-12-05 23,614.68 23,697.11 23,589.97 23,607.01 235.7M
2023-12-04 23,643.04 23,719.70 23,566.96 23,646.73 254.1M
2023-12-01 23,412.60 23,704.11 23,350.97 23,696.16 227.7M
2023-11-30 23,354.06 23,454.45 23,295.76 23,445.24 397.3M
2023-11-29 23,244.77 23,352.56 23,220.96 23,306.10 203.6M
2023-11-28 23,120.15 23,259.48 23,077.01 23,214.07 215.6M
2023-11-27 23,291.60 23,294.90 23,208.31 23,209.32 218.1M
2023-11-24 23,277.68 23,353.04 23,253.15 23,290.93 119.8M
2023-11-23 23,289.52 23,379.22 23,289.52 23,306.63 48.6M
2023-11-22 23,314.21 23,366.89 23,228.12 23,303.50 201.0M
2023-11-21 23,429.64 23,472.09 23,292.32 23,298.88 192.2M
2023-11-20 23,363.96 23,475.04 23,317.38 23,457.03 165.1M
2023-11-17 23,281.96 23,410.86 23,281.96 23,375.11 190.9M
2023-11-16 23,231.18 23,275.17 23,136.64 23,232.96 216.4M
2023-11-15 23,242.14 23,332.91 23,212.43 23,238.54 218.9M
2023-11-14 23,012.76 23,253.77 23,012.76 23,198.96 223.1M
2023-11-13 22,751.71 22,911.44 22,715.39 22,834.50 149.7M
2023-11-10 22,703.62 22,772.83 22,595.85 22,771.15 170.5M
2023-11-09 22,683.42 22,929.47 22,683.42 22,693.45 204.7M
2023-11-08 22,669.11 22,761.37 22,568.31 22,627.18 196.5M
2023-11-07 22,825.40 22,825.40 22,627.71 22,679.76 228.6M
2023-11-06 22,998.01 23,061.84 22,835.47 22,874.80 179.0M
2023-11-03 22,825.36 23,042.17 22,812.58 22,968.55 241.0M
2023-11-02 22,198.08 22,754.45 22,198.08 22,738.56 224.0M
2023-11-01 21,926.57 22,116.86 21,906.00 22,104.43 211.9M
2023-10-31 21,878.31 21,929.74 21,808.86 21,866.30 255.8M
2023-10-30 21,774.71 21,974.46 21,737.52 21,846.95 175.9M
2023-10-27 21,915.88 21,928.77 21,656.13 21,708.64 169.6M
2023-10-26 21,918.05 21,998.30 21,794.28 21,868.43 193.0M
2023-10-25 21,931.43 22,118.05 21,923.08 21,952.48 182.3M
2023-10-24 22,118.57 22,174.17 21,957.46 21,997.24 191.9M
2023-10-23 22,060.22 22,236.91 21,940.55 22,067.05 194.7M
2023-10-20 22,371.48 22,371.48 22,146.87 22,146.87 201.0M
2023-10-19 22,532.67 22,598.26 22,391.89 22,417.02 193.9M
2023-10-18 22,789.31 22,789.31 22,516.11 22,535.07 189.3M
2023-10-17 22,668.15 22,903.43 22,652.70 22,815.56 196.0M
2023-10-16 22,589.19 22,757.97 22,507.46 22,732.14 192.2M
2023-10-13 22,731.78 22,776.55 22,516.92 22,549.15 178.2M
2023-10-12 22,794.03 22,826.32 22,488.51 22,592.47 149.0M
2023-10-11 22,659.71 22,788.63 22,640.48 22,782.01 203.6M
2023-10-10 22,365.22 22,676.81 22,365.22 22,593.57 211.1M
2023-10-06 22,105.14 22,341.67 21,905.87 22,297.99 171.6M
2023-10-05 22,012.37 22,195.41 22,010.33 22,172.56 191.2M
2023-10-04 22,033.00 22,073.33 21,835.75 22,053.22 215.5M
2023-10-03 22,122.90 22,158.73 21,950.09 22,037.13 227.8M
2023-10-02 22,616.35 22,616.35 22,181.29 22,218.18 240.2M
2023-09-29 22,790.69 22,832.69 22,626.87 22,640.00 244.1M
2023-09-28 22,504.42 22,741.65 22,487.47 22,697.31 212.5M
2023-09-27 22,696.87 22,746.76 22,408.48 22,518.02 234.1M
2023-09-26 22,857.57 22,910.45 22,656.48 22,657.23 232.7M
2023-09-25 22,856.95 22,997.87 22,791.20 22,940.46 223.3M
2023-09-22 23,000.17 23,054.38 22,904.24 22,916.55 175.0M
2023-09-21 23,304.75 23,304.75 22,930.05 22,930.05 234.3M
2023-09-20 23,447.50 23,578.71 23,419.88 23,420.21 168.4M
2023-09-19 23,690.21 23,690.21 23,407.01 23,425.07 204.5M
2023-09-18 23,857.89 23,864.95 23,691.80 23,742.46 209.9M
2023-09-15 23,818.48 23,927.10 23,790.69 23,892.50 511.3M
2023-09-14 23,600.48 23,839.42 23,600.48 23,829.35 240.5M
2023-09-13 23,433.83 23,517.49 23,406.32 23,494.65 203.5M
2023-09-12 23,353.68 23,481.87 23,353.68 23,429.92 204.6M
2023-09-11 23,308.03 23,429.72 23,283.78 23,383.21 182.5M
2023-09-08 23,309.14 23,358.09 23,248.44 23,257.96 162.2M
2023-09-07 23,374.95 23,431.80 23,309.81 23,324.50 229.4M
2023-09-06 23,606.09 23,606.09 23,381.88 23,434.42 203.8M
2023-09-05 23,775.20 23,804.54 23,649.88 23,650.85 207.8M
2023-09-01 23,633.50 23,852.14 23,633.50 23,803.31 208.6M
2023-08-31 23,622.15 23,665.79 23,503.55 23,510.50 295.7M
2023-08-30 23,541.86 23,638.79 23,529.96 23,554.17 149.1M
2023-08-29 23,188.08 23,508.37 23,171.00 23,507.93 175.1M
2023-08-28 23,055.75 23,216.21 23,055.75 23,200.60 161.4M
2023-08-25 22,983.90 23,036.58 22,802.78 22,981.17 147.5M
2023-08-24 23,011.58 23,056.63 22,911.76 22,911.76 180.7M
2023-08-23 22,845.70 23,064.05 22,839.55 23,032.20 184.8M
2023-08-22 22,963.84 22,963.84 22,795.09 22,813.71 167.8M
2023-08-21 22,983.26 23,027.50 22,862.69 22,922.22 201.4M
2023-08-18 22,880.15 22,992.24 22,805.19 22,961.07 174.0M
2023-08-17 23,120.98 23,181.80 22,931.08 22,953.92 167.6M
2023-08-16 23,006.11 23,131.75 23,000.05 23,054.54 191.3M
2023-08-15 23,391.81 23,391.81 23,042.03 23,055.37 216.3M
2023-08-14 23,561.51 23,563.99 23,447.10 23,508.08 194.9M
2023-08-11 23,519.66 23,652.33 23,511.51 23,643.67 164.4M
2023-08-10 23,580.96 23,686.62 23,495.55 23,568.72 209.8M
2023-08-09 23,438.18 23,538.99 23,416.82 23,490.39 188.6M
2023-08-08 23,386.32 23,430.48 23,275.67 23,410.12 227.9M
2023-08-04 23,350.49 23,584.62 23,341.03 23,444.94 217.7M
2023-08-03 23,360.41 23,360.41 23,261.29 23,311.36 192.1M
2023-08-02 23,661.98 23,661.98 23,343.21 23,424.29 220.8M
2023-08-01 23,832.50 23,850.25 23,714.47 23,788.91 188.3M
2023-07-31 23,799.01 23,956.11 23,799.01 23,897.48 232.6M
2023-07-28 23,718.96 23,841.54 23,692.23 23,773.20 201.7M
2023-07-27 23,870.67 23,878.90 23,600.72 23,618.07 200.3M
2023-07-26 23,767.92 23,862.19 23,741.99 23,822.17 208.3M
2023-07-25 23,855.24 23,880.73 23,801.15 23,810.46 197.3M
2023-07-24 23,836.11 23,894.35 23,810.40 23,845.90 192.4M
2023-07-21 23,737.22 23,822.54 23,726.71 23,805.80 192.8M
2023-07-20 23,736.64 23,759.31 23,649.23 23,677.62 190.2M
2023-07-19 23,636.63 23,747.70 23,636.63 23,740.53 184.1M
2023-07-18 23,464.01 23,611.72 23,454.06 23,607.75 248.1M
2023-07-17 23,440.00 23,468.98 23,394.60 23,434.23 206.0M
2023-07-14 23,531.81 23,561.47 23,442.83 23,475.10 196.6M
2023-07-13 23,311.03 23,512.48 23,311.03 23,493.14 206.2M
2023-07-12 23,121.96 23,278.82 23,099.81 23,253.46 221.9M
2023-07-11 23,006.47 23,035.33 22,963.73 23,030.78 190.3M
2023-07-10 22,964.12 23,013.09 22,938.36 22,965.77 186.5M
2023-07-07 22,871.22 23,068.64 22,846.58 22,975.71 203.5M
2023-07-06 23,178.48 23,178.48 22,890.63 22,952.14 215.2M
2023-07-05 23,377.42 23,377.42 23,271.39 23,291.83 191.0M
2023-07-04 23,380.58 23,435.22 23,376.11 23,408.83 71.7M
2023-06-30 23,140.62 23,378.64 23,140.62 23,351.39 221.0M
2023-06-29 22,963.31 23,072.40 22,928.68 23,070.88 173.3M
2023-06-28 22,881.14 22,961.59 22,831.46 22,961.59 180.1M
2023-06-27 22,715.80 22,890.37 22,683.80 22,862.24 177.7M
2023-06-26 22,476.98 22,743.34 22,476.98 22,693.35 207.6M
2023-06-23 22,604.92 22,604.92 22,483.81 22,497.45 205.3M
2023-06-22 22,752.84 22,752.84 22,645.07 22,685.91 213.5M
2023-06-21 22,845.45 22,895.39 22,773.03 22,830.80 222.5M
2023-06-20 23,034.64 23,034.64 22,870.06 22,886.62 234.7M
2023-06-19 23,152.72 23,154.33 23,076.03 23,095.25 51.0M
2023-06-16 23,237.88 23,301.64 23,140.46 23,142.94 499.6M
2023-06-15 23,155.35 23,237.94 23,116.14 23,203.16 199.3M
2023-06-14 23,203.70 23,285.55 23,090.72 23,188.96 212.2M
2023-06-13 23,158.90 23,286.45 23,143.49 23,160.35 205.1M
2023-06-12 23,007.90 23,094.51 22,946.64 23,080.30 212.1M
2023-06-09 23,102.27 23,143.76 23,006.24 23,046.42 163.0M
2023-06-08 23,165.44 23,167.22 23,003.79 23,105.09 185.6M
2023-06-07 23,251.03 23,345.19 23,119.99 23,152.58 200.2M
2023-06-06 23,085.61 23,240.53 23,069.03 23,235.89 197.4M
2023-06-05 23,224.69 23,250.61 23,085.81 23,092.25 217.5M
2023-06-02 22,920.30 23,208.68 22,920.30 23,200.01 232.2M
2023-06-01 22,676.76 22,864.66 22,641.57 22,791.75 199.6M
2023-05-31 22,794.57 22,794.57 22,618.35 22,675.89 383.3M
2023-05-30 23,077.73 23,097.90 22,833.60 22,869.90 176.2M
2023-05-29 23,089.22 23,162.07 23,089.22 23,134.34 53.3M
2023-05-26 22,986.58 23,106.69 22,977.74 23,079.15 186.4M
2023-05-25 23,030.82 23,030.82 22,844.01 22,909.73 178.5M
2023-05-24 23,245.48 23,245.48 23,054.20 23,087.69 207.6M
2023-05-23 23,533.51 23,550.88 23,331.99 23,340.63 241.5M
2023-05-19 23,583.94 23,634.45 23,526.75 23,578.20 174.7M
2023-05-18 23,475.88 23,522.38 23,369.54 23,515.68 208.3M
2023-05-17 23,499.18 23,515.93 23,355.33 23,514.91 193.2M
2023-05-16 23,695.39 23,695.39 23,445.79 23,451.93 205.4M
2023-05-15 23,671.74 23,801.83 23,671.74 23,797.06 235.0M
2023-05-12 23,691.03 23,741.57 23,573.39 23,657.63 194.6M
2023-05-11 23,681.22 23,686.71 23,551.90 23,655.31 219.5M
2023-05-10 23,917.94 23,917.94 23,634.33 23,749.95 214.0M
2023-05-09 23,736.01 23,865.42 23,699.23 23,850.09 187.1M
2023-05-08 23,840.35 23,898.79 23,801.90 23,849.41 217.3M
2023-05-05 23,525.24 23,826.74 23,525.24 23,799.45 227.9M
2023-05-04 23,662.38 23,686.09 23,446.32 23,447.44 223.6M
2023-05-03 23,631.74 23,749.52 23,577.02 23,582.39 238.4M
2023-05-02 23,842.48 23,842.48 23,498.35 23,643.65 254.4M
2023-05-01 23,940.11 24,059.94 23,881.99 23,884.11 189.4M
2023-04-28 23,753.39 23,937.31 23,750.13 23,908.95 234.3M
2023-04-27 23,635.84 23,804.85 23,635.84 23,776.99 213.8M
2023-04-26 23,694.69 23,752.53 23,547.41 23,596.35 228.5M
2023-04-25 23,909.44 23,909.44 23,676.05 23,681.09 194.1M
2023-04-24 23,941.79 23,993.57 23,916.69 23,955.53 225.2M
2023-04-21 23,913.53 23,978.42 23,869.29 23,974.53 195.0M
2023-04-20 23,883.46 23,988.61 23,863.24 23,902.17 198.6M
2023-04-19 23,877.17 23,976.63 23,874.53 23,960.26 188.4M
2023-04-18 23,942.48 24,016.67 23,934.99 23,964.73 230.4M
2023-04-17 23,838.94 23,921.00 23,812.65 23,915.24 243.7M
2023-04-14 23,849.61 23,910.83 23,769.29 23,843.34 200.5M
2023-04-13 23,728.73 23,857.19 23,715.48 23,825.47 214.3M
2023-04-12 23,756.76 23,859.08 23,684.41 23,697.84 188.1M
2023-04-11 23,524.05 23,706.41 23,524.05 23,660.22 202.0M
2023-04-10 23,357.12 23,497.14 23,347.48 23,491.03 228.2M
2023-04-06 23,353.60 23,405.07 23,287.10 23,399.36 212.6M
2023-04-05 23,427.97 23,456.80 23,284.54 23,356.33 237.3M
2023-04-04 23,549.66 23,590.02 23,406.96 23,490.97 253.9M
2023-04-03 23,297.01 23,497.28 23,297.01 23,493.88 334.0M
2023-03-31 23,149.11 23,318.08 23,149.11 23,287.20 295.6M
2023-03-30 23,079.29 23,112.51 23,016.28 23,103.10 210.2M
2023-03-29 22,859.04 22,987.63 22,859.04 22,983.37 226.9M
2023-03-28 22,734.58 22,824.07 22,708.65 22,774.70 220.2M
2023-03-27 22,664.56 22,752.80 22,605.14 22,736.71 264.2M
2023-03-24 22,466.05 22,599.79 22,335.70 22,593.91 236.0M
2023-03-23 22,671.69 22,802.86 22,468.37 22,545.75 266.5M
2023-03-22 22,802.56 22,954.78 22,630.17 22,630.17 247.7M
2023-03-21 22,725.95 22,864.08 22,725.05 22,771.67 242.9M
2023-03-20 22,489.96 22,633.48 22,489.96 22,614.70 286.5M
2023-03-17 22,584.13 22,584.13 22,358.14 22,462.10 605.7M
2023-03-16 22,372.47 22,695.81 22,193.37 22,637.38 337.4M
2023-03-15 22,623.19 22,623.19 22,220.78 22,451.81 387.7M
2023-03-14 22,862.02 22,998.41 22,664.37 22,817.13 297.3M
2023-03-13 22,763.76 22,840.32 22,508.32 22,695.19 356.3M
2023-03-10 23,224.99 23,246.46 22,874.28 22,910.70 348.1M
2023-03-09 23,587.20 23,682.42 23,245.53 23,271.94 285.4M
2023-03-08 23,489.64 23,679.11 23,484.79 23,572.95 258.1M
2023-03-07 23,757.16 23,757.16 23,445.41 23,490.71 252.3M
2023-03-06 23,842.52 23,884.58 23,748.98 23,767.91 240.8M
2023-03-03 23,618.17 23,877.05 23,618.17 23,845.27 269.8M
2023-03-02 23,414.17 23,573.64 23,344.15 23,562.15 268.1M
2023-03-01 23,404.23 23,540.95 23,404.23 23,472.44 321.4M
2023-02-28 23,430.37 23,452.58 23,352.75 23,427.73 410.6M
2023-02-27 23,455.98 23,604.74 23,445.78 23,472.85 257.4M
2023-02-24 23,305.11 23,426.31 23,168.38 23,425.42 232.7M
2023-02-23 23,442.31 23,512.12 23,268.11 23,389.51 253.4M
2023-02-22 23,457.44 23,500.55 23,327.24 23,395.46 271.0M
2023-02-21 23,708.03 23,708.03 23,452.76 23,464.17 247.8M
2023-02-17 23,804.50 23,838.01 23,700.76 23,768.41 235.9M
2023-02-16 23,834.80 23,989.61 23,787.24 23,874.06 263.4M
2023-02-15 23,915.68 24,012.28 23,839.50 24,006.09 271.0M
2023-02-14 23,954.41 24,059.88 23,812.36 23,988.02 213.8M
2023-02-13 23,878.33 24,030.56 23,872.10 23,985.06 199.9M
2023-02-10 23,797.22 23,894.47 23,732.80 23,880.66 254.3M
2023-02-09 24,068.29 24,123.42 23,798.60 23,864.01 234.2M
2023-02-08 23,994.59 24,074.28 23,893.29 23,958.77 188.0M
2023-02-07 23,880.48 24,070.20 23,798.94 24,011.43 227.5M
2023-02-06 23,940.11 23,963.49 23,808.75 23,900.12 212.4M
2023-02-03 23,960.28 24,133.40 23,960.28 24,050.07 262.1M
2023-02-02 24,113.96 24,148.40 23,978.84 24,029.32 292.4M
2023-02-01 24,019.42 24,131.30 23,842.85 24,041.62 293.9M
2023-01-31 23,866.89 24,065.38 23,855.18 24,060.54 294.1M
2023-01-30 23,870.87 23,998.35 23,832.08 23,834.30 260.4M
2023-01-27 23,947.38 24,055.41 23,892.00 23,999.24 250.9M
2023-01-26 23,950.17 23,983.05 23,819.49 23,983.05 276.7M
2023-01-25 23,752.85 23,906.32 23,637.49 23,866.16 237.5M
2023-01-24 23,826.00 23,928.22 23,753.49 23,900.85 210.7M
2023-01-23 23,791.87 23,914.89 23,728.03 23,903.20 237.4M
2023-01-20 23,593.30 23,770.56 23,504.35 23,754.48 219.9M
2023-01-19 23,508.05 23,642.39 23,470.75 23,567.06 221.7M
2023-01-18 23,792.17 23,903.70 23,607.36 23,607.36 280.0M
2023-01-17 23,646.66 23,727.52 23,623.03 23,701.47 240.4M
2023-01-16 23,562.22 23,675.58 23,547.29 23,623.70 118.8M
2023-01-13 23,346.44 23,611.68 23,342.44 23,588.68 237.9M
2023-01-12 23,289.18 23,419.71 23,163.81 23,416.16 263.8M
2023-01-11 23,148.79 23,215.80 23,067.54 23,200.49 231.5M
2023-01-10 23,006.12 23,054.30 22,876.69 23,054.30 198.1M
2023-01-09 23,055.59 23,157.03 22,987.08 23,005.88 212.0M
2023-01-06 22,726.05 22,964.57 22,657.75 22,956.57 222.3M
2023-01-05 22,613.78 22,633.94 22,460.92 22,600.11 194.8M
2023-01-04 22,546.74 22,753.82 22,493.28 22,695.10 238.1M
2023-01-03 22,625.86 22,779.39 22,453.55 22,527.04 261.6M