S&P/TSX Capped Consumer Staples Total Return (TRGSPTTCS)

TRGSPTTCS
🏛️ 加拿大 →
1,657.91
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 1,228.55 1,228.55 1,228.55 1,228.55 0.0M
2023-12-28 1,221.10 1,221.10 1,221.10 1,221.10 0.0M
2023-12-27 1,217.59 1,217.59 1,217.59 1,217.59 0.0M
2023-12-22 1,206.56 1,206.56 1,206.56 1,206.56 0.0M
2023-12-21 1,194.65 1,194.65 1,194.65 1,194.65 0.0M
2023-12-20 1,188.45 1,188.45 1,188.45 1,188.45 0.0M
2023-12-19 1,196.32 1,196.32 1,196.32 1,196.32 0.0M
2023-12-18 1,179.76 1,179.76 1,179.76 1,179.76 0.0M
2023-12-15 1,174.66 1,174.66 1,174.66 1,174.66 0.0M
2023-12-14 1,183.67 1,183.67 1,183.67 1,183.67 0.0M
2023-12-13 1,227.39 1,227.39 1,227.39 1,227.39 0.0M
2023-12-12 1,217.67 1,217.67 1,217.67 1,217.67 0.0M
2023-12-11 1,213.26 1,213.26 1,213.26 1,213.26 0.0M
2023-12-08 1,212.46 1,212.46 1,212.46 1,212.46 0.0M
2023-12-07 1,214.09 1,214.09 1,214.09 1,214.09 0.0M
2023-12-06 1,212.19 1,212.19 1,212.19 1,212.19 0.0M
2023-12-05 1,204.26 1,204.26 1,204.26 1,204.26 0.0M
2023-12-04 1,197.82 1,197.82 1,197.82 1,197.82 0.0M
2023-12-01 1,192.66 1,192.66 1,192.66 1,192.66 0.0M
2023-11-30 1,188.72 1,188.72 1,188.72 1,188.72 0.0M
2023-11-29 1,195.60 1,195.60 1,195.60 1,195.60 0.0M
2023-11-28 1,205.14 1,205.14 1,205.14 1,205.14 0.0M
2023-11-27 1,216.63 1,216.63 1,216.63 1,216.63 0.0M
2023-11-24 1,219.20 1,219.20 1,219.20 1,219.20 0.0M
2023-11-23 1,219.96 1,219.96 1,219.96 1,219.96 0.0M
2023-11-22 1,232.11 1,232.11 1,232.11 1,232.11 0.0M
2023-11-21 1,200.17 1,200.17 1,200.17 1,200.17 0.0M
2023-11-20 1,220.51 1,220.51 1,220.51 1,220.51 0.0M
2023-11-17 1,220.19 1,220.19 1,220.19 1,220.19 0.0M
2023-11-16 1,222.16 1,222.16 1,222.16 1,222.16 0.0M
2023-11-15 1,215.33 1,215.33 1,215.33 1,215.33 0.0M
2023-11-14 1,247.90 1,247.90 1,247.90 1,247.90 0.0M
2023-11-13 1,240.76 1,240.76 1,240.76 1,240.76 0.0M
2023-11-10 1,241.25 1,241.25 1,241.25 1,241.25 0.0M
2023-11-09 1,243.42 1,243.42 1,243.42 1,243.42 0.0M
2023-11-08 1,235.70 1,235.70 1,235.70 1,235.70 0.0M
2023-11-07 1,232.52 1,232.52 1,232.52 1,232.52 0.0M
2023-11-06 1,235.64 1,235.64 1,235.64 1,235.64 0.0M
2023-11-03 1,225.68 1,225.68 1,225.68 1,225.68 0.0M
2023-11-02 1,217.80 1,217.80 1,217.80 1,217.80 0.0M
2023-11-01 1,194.56 1,194.56 1,194.56 1,194.56 0.0M
2023-10-31 1,177.84 1,177.84 1,177.84 1,177.84 0.0M
2023-10-30 1,172.97 1,172.97 1,172.97 1,172.97 0.0M
2023-10-27 1,145.73 1,145.73 1,145.73 1,145.73 0.0M
2023-10-26 1,155.55 1,155.55 1,155.55 1,155.55 0.0M
2023-10-25 1,159.21 1,159.21 1,159.21 1,159.21 0.0M
2023-10-24 1,152.50 1,152.50 1,152.50 1,152.50 0.0M
2023-10-23 1,156.50 1,156.50 1,156.50 1,156.50 0.0M
2023-10-20 1,153.60 1,153.60 1,153.60 1,153.60 0.0M
2023-10-19 1,158.27 1,158.27 1,158.27 1,158.27 0.0M
2023-10-18 1,166.55 1,166.55 1,166.55 1,166.55 0.0M
2023-10-17 1,183.27 1,183.27 1,183.27 1,183.27 0.0M
2023-10-16 1,178.34 1,178.34 1,178.34 1,178.34 0.0M
2023-10-13 1,175.55 1,175.55 1,175.55 1,175.55 0.0M
2023-10-12 1,186.41 1,186.41 1,186.41 1,186.41 0.0M
2023-10-11 1,185.98 1,185.98 1,185.98 1,185.98 0.0M
2023-10-10 1,176.30 1,176.30 1,176.30 1,176.30 0.0M
2023-10-06 1,174.46 1,174.46 1,174.46 1,174.46 0.0M
2023-10-05 1,177.60 1,177.60 1,177.60 1,177.60 0.0M
2023-10-04 1,178.05 1,178.05 1,178.05 1,178.05 0.0M
2023-10-03 1,166.42 1,166.42 1,166.42 1,166.42 0.0M
2023-10-02 1,162.05 1,162.05 1,162.05 1,162.05 0.0M
2023-09-29 1,155.92 1,155.92 1,155.92 1,155.92 0.0M
2023-09-28 1,168.12 1,168.12 1,168.12 1,168.12 0.0M
2023-09-27 1,151.55 1,151.55 1,151.55 1,151.55 0.0M
2023-09-26 1,157.24 1,157.24 1,157.24 1,157.24 0.0M
2023-09-25 1,159.57 1,159.57 1,159.57 1,159.57 0.0M
2023-09-22 1,166.56 1,166.56 1,166.56 1,166.56 0.0M
2023-09-21 1,167.75 1,167.75 1,167.75 1,167.75 0.0M
2023-09-20 1,178.57 1,178.57 1,178.57 1,178.57 0.0M
2023-09-19 1,175.08 1,175.08 1,175.08 1,175.08 0.0M
2023-09-18 1,194.12 1,194.12 1,194.12 1,194.12 0.0M
2023-09-15 1,195.01 1,195.01 1,195.01 1,195.01 0.0M
2023-09-14 1,202.30 1,202.30 1,202.30 1,202.30 0.0M
2023-09-13 1,189.89 1,189.89 1,189.89 1,189.89 0.0M
2023-09-12 1,176.03 1,176.03 1,176.03 1,176.03 0.0M
2023-09-11 1,179.43 1,179.43 1,179.43 1,179.43 0.0M
2023-09-08 1,174.61 1,174.61 1,174.61 1,174.61 0.0M
2023-09-07 1,163.60 1,163.60 1,163.60 1,163.60 0.0M
2023-09-06 1,180.96 1,180.96 1,180.96 1,180.96 0.0M
2023-09-05 1,184.21 1,184.21 1,184.21 1,184.21 0.0M
2023-09-01 1,184.50 1,184.50 1,184.50 1,184.50 0.0M
2023-08-31 1,167.88 1,167.88 1,167.88 1,167.88 0.0M
2023-08-30 1,177.78 1,177.78 1,177.78 1,177.78 0.0M
2023-08-29 1,180.90 1,180.90 1,180.90 1,180.90 0.0M
2023-08-28 1,162.55 1,162.55 1,162.55 1,162.55 0.0M
2023-08-25 1,167.56 1,167.56 1,167.56 1,167.56 0.0M
2023-08-24 1,159.31 1,159.31 1,159.31 1,159.31 0.0M
2023-08-23 1,151.21 1,151.21 1,151.21 1,151.21 0.0M
2023-08-22 1,142.52 1,142.52 1,142.52 1,142.52 0.0M
2023-08-21 1,149.79 1,149.79 1,149.79 1,149.79 0.0M
2023-08-18 1,156.68 1,156.68 1,156.68 1,156.68 0.0M
2023-08-17 1,161.90 1,161.90 1,161.90 1,161.90 0.0M
2023-08-16 1,162.27 1,162.27 1,162.27 1,162.27 0.0M
2023-08-15 1,157.37 1,157.37 1,157.37 1,157.37 0.0M
2023-08-14 1,171.87 1,171.87 1,171.87 1,171.87 0.0M
2023-08-11 1,175.40 1,175.40 1,175.40 1,175.40 0.0M
2023-08-10 1,175.08 1,175.08 1,175.08 1,175.08 0.0M
2023-08-09 1,159.17 1,159.17 1,159.17 1,159.17 0.0M
2023-08-08 1,148.15 1,148.15 1,148.15 1,148.15 0.0M
2023-08-04 1,143.14 1,143.14 1,143.14 1,143.14 0.0M
2023-08-03 1,136.76 1,136.76 1,136.76 1,136.76 0.0M
2023-08-02 1,142.76 1,142.76 1,142.76 1,142.76 0.0M
2023-08-01 1,146.96 1,146.96 1,146.96 1,146.96 0.0M
2023-07-31 1,150.92 1,150.92 1,150.92 1,150.92 0.0M
2023-07-28 1,150.46 1,150.46 1,150.46 1,150.46 0.0M
2023-07-27 1,154.28 1,154.28 1,154.28 1,154.28 0.0M
2023-07-26 1,157.37 1,157.37 1,157.37 1,157.37 0.0M
2023-07-25 1,171.19 1,171.19 1,171.19 1,171.19 0.0M
2023-07-24 1,175.48 1,175.48 1,175.48 1,175.48 0.0M
2023-07-21 1,176.39 1,176.39 1,176.39 1,176.39 0.0M
2023-07-20 1,165.76 1,165.76 1,165.76 1,165.76 0.0M
2023-07-19 1,160.58 1,160.58 1,160.58 1,160.58 0.0M
2023-07-18 1,163.35 1,163.35 1,163.35 1,163.35 0.0M
2023-07-17 1,169.43 1,169.43 1,169.43 1,169.43 0.0M
2023-07-14 1,168.57 1,168.57 1,168.57 1,168.57 0.0M
2023-07-13 1,150.97 1,150.97 1,150.97 1,150.97 0.0M
2023-07-12 1,142.58 1,142.58 1,142.58 1,142.58 0.0M
2023-07-11 1,143.26 1,143.26 1,143.26 1,143.26 0.0M
2023-07-10 1,150.76 1,150.76 1,150.76 1,150.76 0.0M
2023-07-07 1,150.73 1,150.73 1,150.73 1,150.73 0.0M
2023-07-06 1,158.46 1,158.46 1,158.46 1,158.46 0.0M
2023-07-05 1,174.08 1,174.08 1,174.08 1,174.08 0.0M
2023-07-04 1,177.47 1,177.47 1,177.47 1,177.47 0.0M
2023-06-30 1,179.89 1,179.89 1,179.89 1,179.89 0.0M
2023-06-29 1,169.26 1,169.26 1,169.26 1,169.26 0.0M
2023-06-28 1,166.60 1,166.60 1,166.60 1,166.60 0.0M
2023-06-27 1,148.48 1,148.48 1,148.48 1,148.48 0.0M
2023-06-26 1,148.78 1,148.78 1,148.78 1,148.78 0.0M
2023-06-23 1,131.62 1,131.62 1,131.62 1,131.62 0.0M
2023-06-22 1,135.34 1,135.34 1,135.34 1,135.34 0.0M
2023-06-21 1,130.67 1,130.67 1,130.67 1,130.67 0.0M
2023-06-20 1,142.31 1,142.31 1,142.31 1,142.31 0.0M
2023-06-19 1,139.07 1,139.07 1,139.07 1,139.07 0.0M
2023-06-16 1,136.69 1,136.69 1,136.69 1,136.69 0.0M
2023-06-15 1,144.13 1,144.13 1,144.13 1,144.13 0.0M
2023-06-14 1,145.30 1,145.30 1,145.30 1,145.30 0.0M
2023-06-13 1,141.16 1,141.16 1,141.16 1,141.16 0.0M
2023-06-12 1,132.93 1,132.93 1,132.93 1,132.93 0.0M
2023-06-09 1,134.92 1,134.92 1,134.92 1,134.92 0.0M
2023-06-08 1,151.03 1,151.03 1,151.03 1,151.03 0.0M
2023-06-07 1,156.37 1,156.37 1,156.37 1,156.37 0.0M
2023-06-06 1,173.32 1,173.32 1,173.32 1,173.32 0.0M
2023-06-05 1,173.66 1,173.66 1,173.66 1,173.66 0.0M
2023-06-02 1,181.45 1,181.45 1,181.45 1,181.45 0.0M
2023-06-01 1,169.67 1,169.67 1,169.67 1,169.67 0.0M
2023-05-31 1,168.68 1,168.68 1,168.68 1,168.68 0.0M
2023-05-30 1,174.18 1,174.18 1,174.18 1,174.18 0.0M
2023-05-29 1,188.11 1,188.11 1,188.11 1,188.11 0.0M
2023-05-26 1,194.30 1,194.30 1,194.30 1,194.30 0.0M
2023-05-25 1,187.60 1,187.60 1,187.60 1,187.60 0.0M
2023-05-24 1,191.12 1,191.12 1,191.12 1,191.12 0.0M
2023-05-23 1,182.30 1,182.30 1,182.30 1,182.30 0.0M
2023-05-19 1,206.85 1,206.85 1,206.85 1,206.85 0.0M
2023-05-18 1,201.00 1,201.00 1,201.00 1,201.00 0.0M
2023-05-17 1,202.81 1,202.81 1,202.81 1,202.81 0.0M
2023-05-16 1,203.53 1,203.53 1,203.53 1,203.53 0.0M
2023-05-15 1,214.59 1,214.59 1,214.59 1,214.59 0.0M
2023-05-12 1,222.14 1,222.14 1,222.14 1,222.14 0.0M
2023-05-11 1,221.15 1,221.15 1,221.15 1,221.15 0.0M
2023-05-10 1,213.37 1,213.37 1,213.37 1,213.37 0.0M
2023-05-09 1,224.64 1,224.64 1,224.64 1,224.64 0.0M
2023-05-08 1,218.77 1,218.77 1,218.77 1,218.77 0.0M
2023-05-05 1,214.18 1,214.18 1,214.18 1,214.18 0.0M
2023-05-04 1,212.14 1,212.14 1,212.14 1,212.14 0.0M
2023-05-03 1,231.43 1,231.43 1,231.43 1,231.43 0.0M
2023-05-02 1,243.31 1,243.31 1,243.31 1,243.31 0.0M
2023-05-01 1,244.73 1,244.73 1,244.73 1,244.73 0.0M
2023-04-28 1,242.22 1,242.22 1,242.22 1,242.22 0.0M
2023-04-27 1,242.17 1,242.17 1,242.17 1,242.17 0.0M
2023-04-26 1,233.99 1,233.99 1,233.99 1,233.99 0.0M
2023-04-25 1,230.13 1,230.13 1,230.13 1,230.13 0.0M
2023-04-24 1,237.65 1,237.65 1,237.65 1,237.65 0.0M
2023-04-21 1,235.29 1,235.29 1,235.29 1,235.29 0.0M
2023-04-20 1,219.74 1,219.74 1,219.74 1,219.74 0.0M
2023-04-19 1,220.23 1,220.23 1,220.23 1,220.23 0.0M
2023-04-18 1,214.87 1,214.87 1,214.87 1,214.87 0.0M
2023-04-17 1,222.32 1,222.32 1,222.32 1,222.32 0.0M
2023-04-14 1,232.96 1,232.96 1,232.96 1,232.96 0.0M
2023-04-13 1,225.25 1,225.25 1,225.25 1,225.25 0.0M
2023-04-12 1,230.57 1,230.57 1,230.57 1,230.57 0.0M
2023-04-11 1,240.18 1,240.18 1,240.18 1,240.18 0.0M
2023-04-10 1,233.68 1,233.68 1,233.68 1,233.68 0.0M
2023-04-06 1,231.97 1,231.97 1,231.97 1,231.97 0.0M
2023-04-05 1,223.67 1,223.67 1,223.67 1,223.67 0.0M
2023-04-04 1,220.44 1,220.44 1,220.44 1,220.44 0.0M
2023-04-03 1,215.49 1,215.49 1,215.49 1,215.49 0.0M
2023-03-31 1,220.90 1,220.90 1,220.90 1,220.90 0.0M
2023-03-30 1,211.03 1,211.03 1,211.03 1,211.03 0.0M
2023-03-29 1,197.52 1,197.52 1,197.52 1,197.52 0.0M
2023-03-28 1,185.62 1,185.62 1,185.62 1,185.62 0.0M
2023-03-27 1,176.62 1,176.62 1,176.62 1,176.62 0.0M
2023-03-24 1,158.24 1,158.24 1,158.24 1,158.24 0.0M
2023-03-23 1,149.46 1,149.46 1,149.46 1,149.46 0.0M
2023-03-22 1,144.01 1,144.01 1,144.01 1,144.01 0.0M
2023-03-21 1,138.94 1,138.94 1,138.94 1,138.94 0.0M
2023-03-20 1,145.19 1,145.19 1,145.19 1,145.19 0.0M
2023-03-17 1,135.61 1,135.61 1,135.61 1,135.61 0.0M
2023-03-16 1,146.33 1,146.33 1,146.33 1,146.33 0.0M
2023-03-15 1,142.07 1,142.07 1,142.07 1,142.07 0.0M
2023-03-14 1,139.80 1,139.80 1,139.80 1,139.80 0.0M
2023-03-13 1,130.55 1,130.55 1,130.55 1,130.55 0.0M
2023-03-10 1,137.91 1,137.91 1,137.91 1,137.91 0.0M
2023-03-09 1,160.16 1,160.16 1,160.16 1,160.16 0.0M
2023-03-08 1,175.86 1,175.86 1,175.86 1,175.86 0.0M
2023-03-07 1,176.70 1,176.70 1,176.70 1,176.70 0.0M
2023-03-06 1,179.05 1,179.05 1,179.05 1,179.05 0.0M
2023-03-03 1,177.40 1,177.40 1,177.40 1,177.40 0.0M
2023-03-02 1,165.67 1,165.67 1,165.67 1,165.67 0.0M
2023-03-01 1,171.90 1,171.90 1,171.90 1,171.90 0.0M
2023-02-28 1,176.51 1,176.51 1,176.51 1,176.51 0.0M
2023-02-27 1,176.58 1,176.58 1,176.58 1,176.58 0.0M
2023-02-24 1,189.42 1,189.42 1,189.42 1,189.42 0.0M
2023-02-23 1,185.65 1,185.65 1,185.65 1,185.65 0.0M
2023-02-22 1,186.97 1,186.97 1,186.97 1,186.97 0.0M
2023-02-21 1,176.52 1,176.52 1,176.52 1,176.52 0.0M
2023-02-17 1,194.33 1,194.33 1,194.33 1,194.33 0.0M
2023-02-16 1,185.20 1,185.20 1,185.20 1,185.20 0.0M
2023-02-15 1,185.64 1,185.64 1,185.64 1,185.64 0.0M
2023-02-14 1,177.89 1,177.89 1,177.89 1,177.89 0.0M
2023-02-13 1,178.04 1,178.04 1,178.04 1,178.04 0.0M
2023-02-10 1,168.37 1,168.37 1,168.37 1,168.37 0.0M
2023-02-09 1,158.45 1,158.45 1,158.45 1,158.45 0.0M
2023-02-08 1,150.64 1,150.64 1,150.64 1,150.64 0.0M
2023-02-07 1,132.84 1,132.84 1,132.84 1,132.84 0.0M
2023-02-06 1,145.42 1,145.42 1,145.42 1,145.42 0.0M
2023-02-03 1,145.25 1,145.25 1,145.25 1,145.25 0.0M
2023-02-02 1,136.20 1,136.20 1,136.20 1,136.20 0.0M
2023-02-01 1,149.19 1,149.19 1,149.19 1,149.19 0.0M
2023-01-31 1,169.61 1,169.61 1,169.61 1,169.61 0.0M
2023-01-30 1,163.71 1,163.71 1,163.71 1,163.71 0.0M
2023-01-27 1,168.38 1,168.38 1,168.38 1,168.38 0.0M
2023-01-26 1,170.08 1,170.08 1,170.08 1,170.08 0.0M
2023-01-25 1,179.34 1,179.34 1,179.34 1,179.34 0.0M
2023-01-24 1,179.45 1,179.45 1,179.45 1,179.45 0.0M
2023-01-23 1,168.62 1,168.62 1,168.62 1,168.62 0.0M
2023-01-20 1,169.35 1,169.35 1,169.35 1,169.35 0.0M
2023-01-19 1,174.51 1,174.51 1,174.51 1,174.51 0.0M
2023-01-18 1,175.17 1,175.17 1,175.17 1,175.17 0.0M
2023-01-17 1,182.70 1,182.70 1,182.70 1,182.70 0.0M
2023-01-16 1,184.59 1,184.59 1,184.59 1,184.59 0.0M
2023-01-13 1,173.41 1,173.41 1,173.41 1,173.41 0.0M
2023-01-12 1,164.23 1,164.23 1,164.23 1,164.23 0.0M
2023-01-11 1,171.08 1,171.08 1,171.08 1,171.08 0.0M
2023-01-10 1,174.35 1,174.35 1,174.35 1,174.35 0.0M
2023-01-09 1,175.85 1,175.85 1,175.85 1,175.85 0.0M
2023-01-06 1,172.60 1,172.60 1,172.60 1,172.60 0.0M
2023-01-05 1,157.05 1,157.05 1,157.05 1,157.05 0.0M
2023-01-04 1,156.23 1,156.23 1,156.23 1,156.23 0.0M
2023-01-03 1,159.25 1,159.25 1,159.25 1,159.25 0.0M