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
2023-12-29 241.49 242.84 240.89 242.06 32.6M
2023-12-28 244.48 244.53 241.19 241.19 30.0M
2023-12-27 242.93 246.26 242.93 244.69 35.0M
2023-12-22 242.57 244.44 242.30 242.70 42.8M
2023-12-21 241.12 242.52 239.88 242.39 54.8M
2023-12-20 243.62 246.67 240.82 240.94 70.5M
2023-12-19 239.57 243.42 239.57 243.42 48.2M
2023-12-18 237.26 241.92 237.26 239.76 58.7M
2023-12-15 242.23 242.23 236.03 236.24 88.6M
2023-12-14 239.49 243.29 239.49 242.24 59.7M
2023-12-13 232.50 238.46 231.96 238.38 54.5M
2023-12-12 237.09 237.09 230.69 232.55 68.5M
2023-12-11 240.58 240.58 236.89 237.92 86.6M
2023-12-08 237.91 241.24 237.91 240.84 78.6M
2023-12-07 239.80 241.25 235.89 237.30 89.1M
2023-12-06 249.12 249.12 239.43 239.43 98.7M
2023-12-05 252.72 253.94 249.75 249.76 65.1M
2023-12-04 256.43 256.43 251.89 252.77 87.5M
2023-12-01 256.40 260.42 255.67 256.93 58.8M
2023-11-30 256.88 260.94 254.55 256.52 107.4M
2023-11-29 254.88 256.96 253.60 256.35 52.3M
2023-11-28 252.60 256.25 252.45 254.44 52.3M
2023-11-27 256.17 256.17 252.18 252.35 56.3M
2023-11-24 256.15 257.85 255.55 256.55 41.6M
2023-11-23 254.37 256.63 254.37 256.56 11.9M
2023-11-22 258.32 258.32 251.97 255.70 60.3M
2023-11-21 262.04 262.04 258.36 259.49 37.3M
2023-11-20 261.99 264.51 261.90 262.02 46.7M
2023-11-17 254.81 262.35 254.81 261.51 53.5M
2023-11-16 258.81 258.81 250.53 254.29 71.0M
2023-11-15 262.29 263.20 259.20 259.33 54.7M
2023-11-14 262.85 264.47 260.89 262.47 49.5M
2023-11-13 261.10 263.42 260.85 262.53 46.2M
2023-11-10 256.82 260.89 256.82 260.82 50.8M
2023-11-09 253.13 260.75 253.13 256.22 60.3M
2023-11-08 257.29 257.29 250.15 252.51 68.6M
2023-11-07 266.20 266.20 257.39 257.67 82.4M
2023-11-06 270.79 272.95 267.39 267.75 48.9M
2023-11-03 274.98 275.60 270.43 270.46 61.2M
2023-11-02 268.44 275.20 268.11 274.77 56.9M
2023-11-01 266.64 269.81 265.53 268.38 51.2M
2023-10-31 266.42 267.78 264.01 265.77 53.8M
2023-10-30 265.59 268.56 263.00 264.88 38.4M
2023-10-27 267.75 268.55 262.25 265.66 42.8M
2023-10-26 265.97 267.60 262.50 266.85 47.8M
2023-10-25 265.18 268.58 263.50 268.08 36.4M
2023-10-24 269.07 269.07 264.42 264.50 40.8M
2023-10-23 271.57 271.90 267.44 268.35 44.8M
2023-10-20 276.38 276.43 272.01 272.35 41.3M
2023-10-19 275.42 277.55 272.47 276.42 54.3M
2023-10-18 275.64 276.63 274.21 275.79 46.5M
2023-10-17 273.12 275.71 272.72 274.67 47.9M
2023-10-16 272.69 273.64 269.32 273.40 38.3M
2023-10-13 271.10 273.27 270.74 272.39 57.8M
2023-10-12 267.19 268.93 266.18 268.33 40.9M
2023-10-11 265.52 267.18 262.44 266.43 52.0M
2023-10-10 257.99 267.84 257.99 266.72 58.6M
2023-10-06 253.81 257.56 250.28 256.06 41.6M
2023-10-05 251.04 255.92 250.47 252.81 43.5M
2023-10-04 260.16 260.16 251.63 252.42 57.5M
2023-10-03 261.64 263.43 260.09 263.14 48.1M
2023-10-02 269.31 269.98 261.44 262.57 61.2M
2023-09-29 272.12 272.50 268.76 269.07 58.8M
2023-09-28 271.29 274.47 269.82 271.89 52.2M
2023-09-27 266.52 271.96 266.52 271.65 73.1M
2023-09-26 262.30 266.64 261.78 265.39 59.8M
2023-09-25 258.38 263.48 257.39 263.37 52.1M
2023-09-22 260.26 262.15 258.00 258.47 43.4M
2023-09-21 263.02 263.25 257.98 258.43 56.3M
2023-09-20 264.77 267.38 262.32 262.32 40.9M
2023-09-19 269.85 270.66 264.74 266.01 54.8M
2023-09-18 270.81 271.28 267.79 268.89 56.0M
2023-09-15 269.67 271.10 268.45 270.41 94.6M
2023-09-14 268.89 270.79 268.89 270.17 56.8M
2023-09-13 270.13 270.45 266.27 267.50 51.5M
2023-09-12 264.90 269.95 264.90 269.72 71.0M
2023-09-11 269.76 271.11 263.84 264.08 65.5M
2023-09-08 270.03 271.74 268.84 269.09 45.9M
2023-09-07 269.16 271.27 268.69 269.29 72.3M
2023-09-06 269.62 271.52 268.30 270.02 52.9M
2023-09-05 268.74 272.24 268.74 269.75 69.1M
2023-09-01 264.81 268.86 264.81 268.24 64.2M
2023-08-31 263.17 264.12 262.29 263.04 68.4M
2023-08-30 262.28 264.60 262.28 262.80 35.6M
2023-08-29 257.02 261.50 256.19 261.31 46.9M
2023-08-28 254.44 257.99 254.44 256.84 45.0M
2023-08-25 251.33 253.95 249.80 253.17 36.0M
2023-08-24 252.06 252.72 249.59 249.76 42.2M
2023-08-23 253.10 254.61 250.47 252.89 50.2M
2023-08-22 255.73 257.60 254.46 254.90 34.7M
2023-08-21 257.73 259.60 255.03 255.73 51.7M
2023-08-18 254.09 257.51 252.22 257.29 58.4M
2023-08-17 252.96 256.45 252.96 254.69 52.1M
2023-08-16 249.43 253.49 249.43 251.04 48.4M
2023-08-15 253.02 253.76 249.06 249.70 53.1M
2023-08-14 255.13 255.13 252.17 254.79 55.6M
2023-08-11 253.30 256.54 252.91 255.80 49.0M
2023-08-10 254.13 255.57 252.46 253.58 55.0M
2023-08-09 252.70 255.80 252.70 254.05 62.6M
2023-08-08 248.21 251.29 245.09 251.23 61.7M
2023-08-04 246.72 251.15 246.62 249.00 54.6M
2023-08-03 243.42 248.80 242.02 246.59 56.7M
2023-08-02 246.17 246.17 241.14 242.99 58.8M
2023-08-01 245.84 247.15 243.58 247.10 48.2M
2023-07-31 245.81 248.97 245.75 246.25 56.6M
2023-07-28 239.69 245.40 238.52 245.34 59.3M
2023-07-27 241.66 243.48 238.65 239.34 53.4M
2023-07-26 239.80 241.24 238.21 240.83 43.4M
2023-07-25 239.35 241.88 238.62 240.38 39.6M
2023-07-24 236.46 240.65 236.46 239.22 53.1M
2023-07-21 233.65 235.70 233.07 235.30 39.8M
2023-07-20 232.86 234.64 230.42 232.86 39.4M
2023-07-19 232.25 234.66 231.20 232.30 41.1M
2023-07-18 226.48 233.27 226.48 232.10 72.4M
2023-07-17 228.11 228.11 226.01 226.04 52.9M
2023-07-14 233.40 233.41 228.33 228.40 47.5M
2023-07-13 232.50 233.84 230.28 233.73 54.7M
2023-07-12 232.41 234.78 231.63 232.43 59.8M
2023-07-11 230.00 232.59 229.61 231.87 59.2M
2023-07-10 228.06 230.35 227.76 228.85 51.5M
2023-07-07 221.06 228.78 220.56 227.97 60.0M
2023-07-06 225.61 225.61 220.01 221.78 42.3M
2023-07-05 227.81 228.13 225.79 226.21 37.5M
2023-07-04 225.96 227.97 225.96 227.48 17.0M
2023-06-30 223.86 226.43 223.04 225.45 54.8M
2023-06-29 221.59 223.58 220.70 223.52 32.3M
2023-06-28 219.73 221.72 217.78 221.28 41.8M
2023-06-27 219.29 220.28 217.66 219.36 41.6M
2023-06-26 215.30 221.10 215.21 220.03 53.1M
2023-06-23 216.42 216.42 213.16 215.43 59.3M
2023-06-22 220.07 220.07 216.77 217.42 67.3M
2023-06-21 218.72 222.78 218.16 222.18 61.9M
2023-06-20 222.53 222.53 217.43 218.74 55.7M
2023-06-19 222.94 223.62 222.55 223.40 11.0M
2023-06-16 225.59 225.88 222.99 223.56 91.3M
2023-06-15 223.46 227.19 223.31 225.30 52.5M
2023-06-14 227.89 229.34 222.34 223.62 67.2M
2023-06-13 226.38 230.55 226.28 226.49 61.9M
2023-06-12 226.96 227.04 223.50 223.94 64.4M
2023-06-09 228.93 230.68 227.38 229.19 50.4M
2023-06-08 231.04 231.04 225.02 228.82 56.7M
2023-06-07 228.68 231.96 228.68 230.55 58.8M
2023-06-06 223.76 227.91 222.76 227.79 57.7M
2023-06-05 229.85 230.74 225.14 225.52 68.0M
2023-06-02 223.19 227.26 223.19 226.89 68.8M
2023-06-01 217.82 221.96 217.03 220.64 49.0M
2023-05-31 220.16 220.16 217.11 218.10 85.4M
2023-05-30 223.88 223.88 220.61 222.59 53.7M
2023-05-29 225.08 227.64 225.02 227.24 12.3M
2023-05-26 225.73 227.20 223.13 225.69 45.2M
2023-05-25 227.51 227.51 223.43 224.60 41.7M
2023-05-24 231.13 231.77 228.21 229.70 43.5M
2023-05-23 227.68 232.45 227.68 230.43 59.8M
2023-05-19 226.18 228.18 224.90 227.52 44.5M
2023-05-18 222.21 225.13 219.58 224.75 55.1M
2023-05-17 220.99 222.97 218.77 222.62 49.0M
2023-05-16 223.65 225.25 219.29 219.49 51.7M
2023-05-15 221.79 225.08 221.79 224.53 70.3M
2023-05-12 221.82 224.04 219.98 221.37 45.4M
2023-05-11 221.80 222.24 219.40 220.98 56.4M
2023-05-10 227.08 227.57 222.50 223.43 50.2M
2023-05-09 225.58 228.32 223.21 227.11 51.2M
2023-05-08 228.16 230.61 226.03 226.31 67.3M
2023-05-05 220.57 227.95 220.57 226.25 63.3M
2023-05-04 220.94 222.14 218.00 218.92 52.5M
2023-05-03 222.77 223.46 220.17 221.11 64.1M
2023-05-02 235.42 235.42 222.83 225.00 75.3M
2023-05-01 238.40 240.26 235.39 235.94 43.5M
2023-04-28 233.13 240.06 232.48 239.08 58.3M
2023-04-27 231.57 235.35 231.47 232.94 51.8M
2023-04-26 235.11 236.87 230.12 231.54 63.8M
2023-04-25 239.90 239.90 234.95 235.62 46.9M
2023-04-24 237.18 240.91 236.45 240.44 59.5M
2023-04-21 237.75 239.59 236.57 237.40 39.6M
2023-04-20 239.50 239.50 236.11 237.33 54.7M
2023-04-19 241.28 241.28 237.98 240.33 49.9M
2023-04-18 243.21 244.14 241.28 242.23 56.1M
2023-04-17 244.13 245.31 242.39 243.29 50.2M
2023-04-14 243.29 245.12 242.22 244.03 54.9M
2023-04-13 242.20 244.11 241.17 243.24 54.7M
2023-04-12 242.41 243.74 241.67 242.28 45.7M
2023-04-11 239.37 242.07 239.37 241.75 51.6M
2023-04-10 237.29 241.15 237.29 238.92 56.9M
2023-04-06 238.66 238.89 236.47 237.06 50.1M
2023-04-05 240.10 241.05 236.16 238.81 46.0M
2023-04-04 242.80 243.68 237.79 240.27 61.1M
2023-04-03 232.18 242.97 232.18 242.35 97.9M
2023-03-31 229.02 231.32 228.83 229.99 60.5M
2023-03-30 229.19 230.33 226.97 228.64 43.1M
2023-03-29 226.23 229.61 226.23 227.85 52.3M
2023-03-28 222.39 227.18 221.52 225.52 55.0M
2023-03-27 218.42 223.05 217.21 222.44 66.5M
2023-03-24 217.47 218.71 213.47 217.73 66.5M
2023-03-23 223.36 227.06 217.50 218.99 73.4M
2023-03-22 226.40 228.90 222.91 222.91 67.8M
2023-03-21 220.32 227.21 220.32 226.16 71.7M
2023-03-20 213.13 219.44 211.57 219.23 79.7M
2023-03-17 216.51 216.51 210.45 213.14 140.5M
2023-03-16 214.41 219.23 209.42 216.65 109.6M
2023-03-15 225.89 225.89 208.82 215.67 134.9M
2023-03-14 230.74 236.11 226.36 228.07 97.4M
2023-03-13 240.29 240.29 229.83 230.94 95.6M
2023-03-10 244.80 247.76 241.01 241.97 96.2M
2023-03-09 246.21 252.15 244.60 245.04 79.7M
2023-03-08 244.97 249.29 244.04 245.69 79.4M
2023-03-07 249.92 250.56 244.66 245.19 73.2M
2023-03-06 251.59 251.59 248.06 250.09 81.4M
2023-03-03 247.27 253.25 245.30 252.28 92.4M
2023-03-02 245.81 248.81 243.35 247.98 98.0M
2023-03-01 240.27 245.88 239.92 245.58 79.3M
2023-02-28 243.27 244.79 240.07 240.49 130.0M
2023-02-27 241.83 244.49 240.74 242.89 66.2M
2023-02-24 236.78 241.71 234.05 241.65 66.8M
2023-02-23 233.70 238.64 233.52 237.09 66.8M
2023-02-22 235.31 236.88 231.47 232.65 83.0M
2023-02-21 235.40 238.28 234.97 235.42 68.0M
2023-02-17 243.28 243.28 235.63 235.71 63.9M
2023-02-16 247.00 248.86 244.19 244.22 53.9M
2023-02-15 250.26 250.50 245.18 248.06 65.4M
2023-02-14 249.29 252.81 246.61 251.20 46.0M
2023-02-13 249.75 251.66 247.47 249.93 52.3M
2023-02-10 247.09 250.93 246.17 250.00 64.6M
2023-02-09 245.80 247.77 243.72 244.12 43.9M
2023-02-08 246.25 248.22 243.69 246.08 47.4M
2023-02-07 239.96 246.00 238.47 245.60 58.7M
2023-02-06 240.25 241.01 235.73 238.96 51.0M
2023-02-03 238.76 244.62 238.76 239.91 58.1M
2023-02-02 244.33 244.96 235.88 237.55 65.2M
2023-02-01 250.04 251.36 241.62 244.43 76.8M
2023-01-31 248.49 251.57 246.48 251.46 68.4M
2023-01-30 250.54 253.81 248.82 248.88 66.2M
2023-01-27 252.01 257.36 251.87 254.55 75.0M
2023-01-26 248.74 251.97 244.47 251.85 81.5M
2023-01-25 247.01 247.01 242.95 245.77 50.9M
2023-01-24 250.49 250.49 248.12 248.49 40.5M
2023-01-23 249.91 251.54 249.48 251.05 50.5M
2023-01-20 248.57 250.26 246.63 248.97 41.2M
2023-01-19 243.41 249.23 242.26 248.08 57.3M
2023-01-18 248.77 252.44 244.40 244.43 66.3M
2023-01-17 245.34 246.81 243.57 246.68 56.2M
2023-01-16 240.81 243.97 240.81 243.35 20.6M
2023-01-13 241.63 243.35 239.04 242.60 48.9M
2023-01-12 236.29 241.95 235.74 241.52 56.7M
2023-01-11 235.65 236.87 232.19 234.33 53.7M
2023-01-10 234.40 235.02 229.69 233.18 47.4M
2023-01-09 236.94 238.74 233.58 234.27 50.3M
2023-01-06 229.92 234.17 229.53 232.78 50.7M
2023-01-05 224.42 229.29 223.46 227.04 45.8M
2023-01-04 225.01 228.94 223.52 225.06 52.4M
2023-01-03 241.38 242.01 227.64 228.87 74.0M