S&P/TSX Capped Energy Index (SPTTEN)

SPTTEN
🏛️ 加拿大 →
295.45
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
2021-12-31 162.08 164.23 161.87 163.79 24.6M
2021-12-30 164.95 165.61 162.86 162.86 26.9M
2021-12-29 162.18 166.76 162.18 164.49 53.4M
2021-12-24 160.67 161.50 160.39 161.32 6.9M
2021-12-23 161.82 162.48 160.70 160.70 43.8M
2021-12-22 159.07 162.36 157.07 161.07 42.3M
2021-12-21 155.78 159.28 155.78 159.09 49.0M
2021-12-20 149.70 153.21 147.26 153.17 57.8M
2021-12-17 152.70 154.84 150.77 152.71 74.5M
2021-12-16 156.82 160.50 155.86 155.98 41.6M
2021-12-15 154.66 155.88 150.51 155.37 64.7M
2021-12-14 156.14 158.72 155.23 155.55 44.3M
2021-12-13 161.85 162.00 157.83 158.14 72.1M
2021-12-10 163.76 163.82 160.42 162.79 34.7M
2021-12-09 162.88 163.50 160.75 161.89 47.1M
2021-12-08 166.30 167.35 164.40 165.16 44.3M
2021-12-07 164.30 167.36 163.84 165.96 60.2M
2021-12-06 158.90 162.72 157.59 161.02 92.8M
2021-12-03 159.96 161.40 155.44 157.02 74.2M
2021-12-02 153.40 158.27 151.57 157.54 60.6M
2021-12-01 162.47 163.05 155.25 155.33 66.4M
2021-11-30 158.90 161.76 155.93 158.25 110.8M
2021-11-29 164.21 166.56 161.20 163.00 64.2M
2021-11-26 168.17 168.17 157.74 160.98 74.6M
2021-11-25 170.74 171.73 170.74 171.00 13.2M
2021-11-24 166.17 171.01 166.17 170.43 44.3M
2021-11-23 163.44 167.57 163.44 167.40 71.3M
2021-11-22 159.21 162.91 157.47 161.29 51.7M
2021-11-19 161.97 162.62 158.10 159.93 46.0M
2021-11-18 164.12 166.91 163.64 165.26 31.9M
2021-11-17 163.62 167.57 163.05 163.91 45.3M
2021-11-16 165.51 166.65 164.04 164.73 29.4M
2021-11-15 163.90 165.38 161.04 164.90 49.9M
2021-11-12 164.69 165.62 163.71 164.70 35.5M
2021-11-11 166.36 167.83 165.41 165.57 32.7M
2021-11-10 168.13 168.80 163.82 165.09 40.9M
2021-11-09 169.77 170.43 166.98 168.78 51.2M
2021-11-08 168.52 171.46 168.36 169.33 48.8M
2021-11-05 164.56 168.13 162.77 167.37 59.7M
2021-11-04 164.90 165.54 161.72 163.14 52.2M
2021-11-03 161.14 164.05 160.68 161.63 38.9M
2021-11-02 165.06 165.14 163.02 163.29 36.1M
2021-11-01 164.37 167.30 164.34 166.01 33.6M
2021-10-29 162.75 163.68 160.47 162.91 41.2M
2021-10-28 157.58 162.88 156.87 162.88 55.4M
2021-10-27 158.41 159.05 155.73 155.73 33.7M
2021-10-26 160.67 160.81 159.06 159.96 28.5M
2021-10-25 158.76 161.44 158.76 160.25 49.3M
2021-10-22 155.95 157.47 155.48 157.20 24.4M
2021-10-21 156.75 157.04 153.66 155.15 32.6M
2021-10-20 155.29 158.06 154.90 157.46 34.7M
2021-10-19 156.25 157.75 154.95 156.80 41.8M
2021-10-18 159.03 160.56 155.50 156.21 45.8M
2021-10-15 159.52 160.56 158.06 158.10 38.9M
2021-10-14 156.58 158.37 155.92 157.79 41.6M
2021-10-13 153.88 154.79 151.86 154.34 37.7M
2021-10-12 156.03 156.60 154.49 155.21 55.6M
2021-10-08 153.90 156.07 153.90 155.29 46.8M
2021-10-07 149.31 153.01 148.58 152.58 42.8M
2021-10-06 149.92 150.36 147.23 149.04 46.8M
2021-10-05 150.79 153.33 149.86 152.46 59.1M
2021-10-04 146.69 150.12 146.69 148.30 50.9M
2021-10-01 144.80 146.89 144.31 145.36 40.2M
2021-09-30 143.82 145.98 141.97 144.61 43.6M
2021-09-29 142.61 145.02 141.30 144.15 45.6M
2021-09-28 144.88 145.76 141.36 142.69 57.2M
2021-09-27 141.71 145.32 141.71 142.74 64.6M
2021-09-24 136.37 138.85 135.67 138.39 42.1M
2021-09-23 134.03 137.46 133.61 136.59 54.1M
2021-09-22 130.47 134.07 130.47 132.87 50.8M
2021-09-21 127.92 128.82 126.08 127.83 46.3M
2021-09-20 128.81 128.81 125.13 126.51 50.0M
2021-09-17 131.04 132.24 130.02 130.21 71.8M
2021-09-16 133.40 133.82 132.20 132.81 48.6M
2021-09-15 130.57 134.32 130.57 134.05 89.2M
2021-09-14 131.15 131.33 127.71 128.41 54.6M
2021-09-13 126.48 130.39 126.48 130.13 65.9M
2021-09-10 126.49 127.32 124.69 124.85 41.3M
2021-09-09 123.44 125.81 122.77 124.66 34.9M
2021-09-08 126.22 127.43 123.98 124.25 38.7M
2021-09-07 125.99 126.89 125.18 125.40 37.2M
2021-09-03 126.92 127.18 125.32 126.22 29.5M
2021-09-02 123.75 127.20 123.62 126.72 41.4M
2021-09-01 121.90 123.40 121.59 122.67 39.7M
2021-08-31 121.55 123.07 121.32 122.44 35.1M
2021-08-30 124.10 124.10 122.30 122.41 48.6M
2021-08-27 121.76 124.37 121.76 123.70 33.5M
2021-08-26 118.78 120.80 118.37 120.02 42.4M
2021-08-25 119.90 120.03 119.01 119.68 45.2M
2021-08-24 118.80 119.92 118.14 119.53 27.2M
2021-08-23 115.80 117.64 115.80 117.42 34.7M
2021-08-20 111.54 113.48 111.36 113.33 29.1M
2021-08-19 112.31 113.04 109.72 112.74 43.3M
2021-08-18 117.26 117.78 114.70 114.71 33.3M
2021-08-17 117.45 119.67 116.36 117.05 30.7M
2021-08-16 119.42 119.42 117.58 118.43 26.2M
2021-08-13 122.84 123.02 121.06 121.18 19.5M
2021-08-12 123.70 124.20 121.59 122.90 22.8M
2021-08-11 122.98 124.13 121.45 123.82 24.7M
2021-08-10 120.70 123.88 120.70 123.62 27.1M
2021-08-09 121.47 121.47 118.46 120.18 29.0M
2021-08-06 122.77 123.19 121.52 122.80 23.2M
2021-08-05 121.24 122.88 120.42 121.56 29.2M
2021-08-04 123.58 123.58 120.19 120.20 35.6M
2021-08-03 122.84 126.47 121.52 125.35 36.0M
2021-07-30 124.84 125.34 121.62 124.29 33.9M
2021-07-29 126.19 126.55 124.62 125.41 33.3M
2021-07-28 124.70 125.35 122.75 124.84 23.3M
2021-07-27 126.70 126.70 123.17 124.07 27.5M
2021-07-26 125.76 129.40 125.76 127.44 21.9M
2021-07-23 126.48 126.48 124.47 125.71 24.0M
2021-07-22 126.10 126.34 124.12 125.63 19.9M
2021-07-21 125.09 126.90 124.76 125.80 34.3M
2021-07-20 121.04 124.84 119.82 122.62 34.5M
2021-07-19 121.96 122.45 119.02 120.91 52.0M
2021-07-16 131.29 131.53 125.36 125.68 30.7M
2021-07-15 130.45 132.52 129.26 129.85 26.4M
2021-07-14 135.29 137.34 131.25 131.80 31.9M
2021-07-13 134.94 135.77 132.88 135.35 26.9M
2021-07-12 135.52 136.09 133.96 134.73 28.3M
2021-07-09 136.77 137.37 134.82 136.34 23.7M
2021-07-08 133.47 136.89 132.40 135.25 38.7M
2021-07-07 138.64 140.13 135.26 135.86 37.5M
2021-07-06 141.47 141.47 137.30 138.89 47.6M
2021-07-05 140.47 143.28 138.81 143.11 19.4M
2021-07-02 141.12 142.25 139.04 140.08 31.4M
2021-06-30 139.44 140.92 139.10 140.05 25.1M
2021-06-29 138.89 139.82 138.29 138.55 26.9M
2021-06-28 141.23 141.23 137.27 137.45 30.5M
2021-06-25 141.82 142.12 140.40 141.87 31.7M
2021-06-24 141.15 141.81 139.97 141.53 27.2M
2021-06-23 141.68 143.35 140.58 140.82 35.7M
2021-06-22 140.82 140.82 138.65 140.27 43.3M
2021-06-21 135.45 141.50 135.45 140.95 48.2M
2021-06-18 133.64 137.73 132.74 134.67 75.6M
2021-06-17 141.79 141.99 135.05 136.12 59.1M
2021-06-16 144.22 144.22 141.77 142.40 47.8M
2021-06-15 142.50 144.93 142.45 144.38 58.6M
2021-06-14 142.12 143.64 140.71 141.23 74.8M
2021-06-11 141.21 141.85 139.99 141.29 28.9M
2021-06-10 140.68 141.40 137.90 139.62 49.3M
2021-06-09 139.89 140.08 138.06 139.16 46.3M
2021-06-08 138.35 140.09 137.41 139.36 48.0M
2021-06-07 139.36 140.18 137.71 138.76 47.0M
2021-06-04 138.06 139.48 137.06 139.15 31.7M
2021-06-03 136.84 138.24 135.97 137.23 37.6M
2021-06-02 136.46 138.65 135.27 137.19 48.4M
2021-06-01 132.08 135.70 132.08 135.40 71.2M
2021-05-31 128.98 131.00 128.94 129.69 28.2M
2021-05-28 127.60 128.36 126.89 127.80 33.5M
2021-05-27 125.69 127.37 125.69 126.79 52.5M
2021-05-26 123.41 125.79 123.33 125.58 35.4M
2021-05-25 125.18 126.27 123.17 123.26 37.8M
2021-05-21 125.80 126.00 123.92 124.30 24.9M
2021-05-20 124.68 124.77 122.70 124.15 35.2M
2021-05-19 127.58 127.58 124.16 125.00 48.9M
2021-05-18 129.86 130.86 127.99 128.86 29.6M
2021-05-17 126.51 130.24 126.24 130.21 50.2M
2021-05-14 124.62 127.04 124.62 126.56 37.5M
2021-05-13 124.28 126.35 122.15 123.24 41.4M
2021-05-12 125.02 128.42 125.02 126.04 49.9M
2021-05-11 124.35 125.17 122.07 124.38 48.3M
2021-05-10 128.16 129.19 125.89 125.89 45.4M
2021-05-07 124.74 127.60 123.83 127.42 40.1M
2021-05-06 124.78 125.36 122.11 125.36 44.8M
2021-05-05 121.97 124.71 121.29 124.17 50.7M
2021-05-04 122.69 123.17 119.71 120.89 48.1M
2021-05-03 118.52 121.66 118.29 121.63 31.0M
2021-04-30 117.65 119.24 116.69 117.91 31.4M
2021-04-29 119.42 121.58 117.94 119.01 34.3M
2021-04-28 115.23 118.60 115.03 118.29 36.3M
2021-04-27 114.25 115.17 113.75 114.57 42.8M
2021-04-26 112.89 114.23 112.53 113.71 20.1M
2021-04-23 112.59 113.84 111.74 113.18 29.5M
2021-04-22 113.96 113.96 111.14 112.46 26.8M
2021-04-21 111.25 114.21 111.00 113.67 23.0M
2021-04-20 116.94 116.94 112.05 112.71 39.7M
2021-04-19 118.16 118.90 116.80 117.36 22.9M
2021-04-16 119.42 119.99 117.87 118.08 22.6M
2021-04-15 119.93 120.02 118.48 119.02 29.8M
2021-04-14 116.29 120.84 116.29 119.61 41.5M
2021-04-13 116.53 116.91 115.00 115.00 28.3M
2021-04-12 117.22 118.07 115.98 116.22 33.4M
2021-04-09 117.88 118.72 116.50 116.54 24.3M
2021-04-08 117.55 118.23 116.01 118.15 39.1M
2021-04-07 118.77 119.16 117.53 117.95 39.3M
2021-04-06 118.52 120.83 117.89 118.66 36.5M
2021-04-05 120.20 120.20 116.50 117.52 39.4M
2021-04-01 117.58 120.52 115.72 120.48 46.1M
2021-03-31 117.58 117.68 116.31 116.72 34.9M
2021-03-30 116.14 118.13 115.66 117.60 31.0M
2021-03-29 117.66 118.08 115.83 117.10 35.0M
2021-03-26 117.77 118.39 116.43 118.25 37.8M
2021-03-25 113.58 116.04 112.14 115.95 51.1M
2021-03-24 114.77 117.79 114.70 115.84 48.3M
2021-03-23 113.77 114.33 111.59 111.99 61.2M
2021-03-22 118.73 118.73 116.40 116.63 43.8M
2021-03-19 116.70 119.17 115.01 118.84 114.9M
2021-03-18 121.18 121.92 115.82 116.32 62.1M
2021-03-17 120.28 123.22 120.24 122.75 56.7M
2021-03-16 123.81 123.83 120.58 121.07 65.3M
2021-03-15 126.39 126.98 123.71 125.07 51.8M
2021-03-12 126.34 127.41 125.64 126.62 67.7M
2021-03-11 127.21 127.92 126.12 126.38 57.6M
2021-03-10 121.20 125.56 120.68 125.20 57.2M
2021-03-09 120.52 122.60 118.88 120.56 73.9M
2021-03-08 123.20 123.33 120.13 120.69 74.8M
2021-03-05 120.74 123.62 119.29 121.79 72.8M
2021-03-04 116.18 119.08 113.97 117.78 75.1M
2021-03-03 113.52 116.36 113.52 114.97 59.6M
2021-03-02 111.92 113.83 111.66 112.54 61.2M
2021-03-01 112.67 113.46 110.84 111.62 61.7M
2021-02-26 110.77 111.80 107.66 110.38 69.7M
2021-02-25 116.37 116.43 112.41 112.41 68.7M
2021-02-24 114.14 117.81 112.38 115.81 73.2M
2021-02-23 112.97 113.74 108.68 113.45 55.4M
2021-02-22 107.71 113.53 107.71 112.43 87.5M
2021-02-19 106.51 108.07 106.12 107.06 39.1M
2021-02-18 108.19 109.15 106.48 106.91 54.5M
2021-02-17 107.69 108.62 105.65 108.22 45.4M
2021-02-16 106.23 107.93 106.23 107.54 57.7M
2021-02-12 101.77 104.48 101.56 104.44 44.6M
2021-02-11 103.00 103.98 101.49 102.19 48.0M
2021-02-10 101.34 102.73 100.80 102.61 45.8M
2021-02-09 100.76 101.31 98.66 100.60 46.5M
2021-02-08 100.32 101.53 99.73 101.19 63.0M
2021-02-05 99.34 99.81 98.26 99.22 51.5M
2021-02-04 98.73 98.81 94.99 98.02 56.4M
2021-02-03 94.89 97.58 94.54 97.33 64.2M
2021-02-02 95.93 97.06 93.47 93.88 48.5M
2021-02-01 91.71 94.20 90.48 93.73 41.5M
2021-01-29 91.36 93.21 89.77 90.20 41.8M
2021-01-28 92.68 93.73 90.53 92.07 38.1M
2021-01-27 90.92 93.89 89.94 91.44 41.8M
2021-01-26 96.27 96.72 92.01 92.14 46.7M
2021-01-25 94.81 95.70 93.45 95.67 36.3M
2021-01-22 95.08 96.42 94.36 95.34 32.7M
2021-01-21 98.40 98.86 95.36 97.40 40.4M
2021-01-20 99.82 100.25 98.09 98.92 47.8M
2021-01-19 98.02 99.47 97.29 98.94 39.0M
2021-01-18 97.23 98.14 96.56 97.10 18.4M
2021-01-15 101.61 101.61 98.59 98.66 41.0M
2021-01-14 100.09 103.60 99.39 102.68 54.2M
2021-01-13 101.56 101.76 99.58 100.14 33.1M
2021-01-12 100.51 101.66 100.02 101.48 47.8M
2021-01-11 98.16 99.78 97.59 99.49 38.0M
2021-01-08 102.29 102.53 98.96 100.20 41.3M
2021-01-07 101.05 102.24 100.54 101.39 52.3M
2021-01-06 100.05 101.40 98.80 99.87 57.3M
2021-01-05 92.61 99.29 92.61 98.79 96.6M
2021-01-04 91.76 93.59 90.94 92.08 39.2M