S&P/TSX Capped Energy Total Return (TRSPTTEN)

TRSPTTEN
🏛️ 加拿大 →
593.99
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
2022-12-30 435.03 435.03 435.03 435.03 0.0M
2022-12-29 432.88 432.88 432.88 432.88 0.0M
2022-12-28 426.85 426.85 426.85 426.85 0.0M
2022-12-23 437.29 437.29 437.29 437.29 0.0M
2022-12-22 420.46 420.46 420.46 420.46 0.0M
2022-12-21 431.58 431.58 431.58 431.58 0.0M
2022-12-20 420.15 420.15 420.15 420.15 0.0M
2022-12-19 415.08 415.08 415.08 415.08 0.0M
2022-12-16 416.21 416.21 416.21 416.21 0.0M
2022-12-15 427.85 427.85 427.85 427.85 0.0M
2022-12-14 430.97 430.97 430.97 430.97 0.0M
2022-12-13 430.57 430.57 430.57 430.57 0.0M
2022-12-12 424.08 424.08 424.08 424.08 0.0M
2022-12-09 420.45 420.45 420.45 420.45 0.0M
2022-12-08 423.57 423.57 423.57 423.57 0.0M
2022-12-07 426.29 426.29 426.29 426.29 0.0M
2022-12-06 428.82 428.82 428.82 428.82 0.0M
2022-12-05 444.43 444.43 444.43 444.43 0.0M
2022-12-02 457.61 457.61 457.61 457.61 0.0M
2022-12-01 456.68 456.68 456.68 456.68 0.0M
2022-11-30 461.04 461.04 461.04 461.04 0.0M
2022-11-29 465.32 465.32 465.32 465.32 0.0M
2022-11-28 458.53 458.53 458.53 458.53 0.0M
2022-11-25 466.22 466.22 466.22 466.22 0.0M
2022-11-24 466.63 466.63 466.63 466.63 0.0M
2022-11-23 465.71 465.71 465.71 465.71 0.0M
2022-11-22 471.51 471.51 471.51 471.51 0.0M
2022-11-21 460.34 460.34 460.34 460.34 0.0M
2022-11-18 465.76 465.76 465.76 465.76 0.0M
2022-11-17 466.90 466.90 466.90 466.90 0.0M
2022-11-16 469.29 469.29 469.29 469.29 0.0M
2022-11-15 480.10 480.10 480.10 480.10 0.0M
2022-11-14 472.03 472.03 472.03 472.03 0.0M
2022-11-11 478.90 478.90 478.90 478.90 0.0M
2022-11-10 468.67 468.67 468.67 468.67 0.0M
2022-11-09 457.21 457.21 457.21 457.21 0.0M
2022-11-08 477.17 477.17 477.17 477.17 0.0M
2022-11-07 480.86 480.86 480.86 480.86 0.0M
2022-11-04 479.41 479.41 479.41 479.41 0.0M
2022-11-03 479.62 479.62 479.62 479.62 0.0M
2022-11-02 467.57 467.57 467.57 467.57 0.0M
2022-11-01 470.55 470.55 470.55 470.55 0.0M
2022-10-31 464.56 464.56 464.56 464.56 0.0M
2022-10-28 457.14 457.14 457.14 457.14 0.0M
2022-10-27 456.71 456.71 456.71 456.71 0.0M
2022-10-26 458.56 458.56 458.56 458.56 0.0M
2022-10-25 450.38 450.38 450.38 450.38 0.0M
2022-10-24 448.67 448.67 448.67 448.67 0.0M
2022-10-21 445.22 445.22 445.22 445.22 0.0M
2022-10-20 437.68 437.68 437.68 437.68 0.0M
2022-10-19 430.88 430.88 430.88 430.88 0.0M
2022-10-18 418.28 418.28 418.28 418.28 0.0M
2022-10-17 420.02 420.02 420.02 420.02 0.0M
2022-10-14 420.06 420.06 420.06 420.06 0.0M
2022-10-13 434.73 434.73 434.73 434.73 0.0M
2022-10-12 420.72 420.72 420.72 420.72 0.0M
2022-10-11 421.29 421.29 421.29 421.29 0.0M
2022-10-07 438.65 438.65 438.65 438.65 0.0M
2022-10-06 437.73 437.73 437.73 437.73 0.0M
2022-10-05 429.39 429.39 429.39 429.39 0.0M
2022-10-04 421.30 421.30 421.30 421.30 0.0M
2022-10-03 403.17 403.17 403.17 403.17 0.0M
2022-09-30 381.13 381.13 381.13 381.13 0.0M
2022-09-29 381.50 381.50 381.50 381.50 0.0M
2022-09-28 380.19 380.19 380.19 380.19 0.0M
2022-09-27 365.15 365.15 365.15 365.15 0.0M
2022-09-26 356.97 356.97 356.97 356.97 0.0M
2022-09-23 369.25 369.25 369.25 369.25 0.0M
2022-09-22 400.51 400.51 400.51 400.51 0.0M
2022-09-21 407.97 407.97 407.97 407.97 0.0M
2022-09-20 417.41 417.41 417.41 417.41 0.0M
2022-09-19 418.70 418.70 418.70 418.70 0.0M
2022-09-16 415.63 415.63 415.63 415.63 0.0M
2022-09-15 420.85 420.85 420.85 420.85 0.0M
2022-09-14 431.13 431.13 431.13 431.13 0.0M
2022-09-13 418.06 418.06 418.06 418.06 0.0M
2022-09-12 421.13 421.13 421.13 421.13 0.0M
2022-09-09 412.93 412.93 412.93 412.93 0.0M
2022-09-08 402.10 402.10 402.10 402.10 0.0M
2022-09-07 398.56 398.56 398.56 398.56 0.0M
2022-09-06 411.27 411.27 411.27 411.27 0.0M
2022-09-02 419.76 419.76 419.76 419.76 0.0M
2022-09-01 411.15 411.15 411.15 411.15 0.0M
2022-08-31 420.57 420.57 420.57 420.57 0.0M
2022-08-30 424.70 424.70 424.70 424.70 0.0M
2022-08-29 441.40 441.40 441.40 441.40 0.0M
2022-08-26 434.04 434.04 434.04 434.04 0.0M
2022-08-25 437.04 437.04 437.04 437.04 0.0M
2022-08-24 434.32 434.32 434.32 434.32 0.0M
2022-08-23 429.74 429.74 429.74 429.74 0.0M
2022-08-22 417.14 417.14 417.14 417.14 0.0M
2022-08-19 413.43 413.43 413.43 413.43 0.0M
2022-08-18 415.32 415.32 415.32 415.32 0.0M
2022-08-17 404.56 404.56 404.56 404.56 0.0M
2022-08-16 398.59 398.59 398.59 398.59 0.0M
2022-08-15 403.56 403.56 403.56 403.56 0.0M
2022-08-12 409.95 409.95 409.95 409.95 0.0M
2022-08-11 406.48 406.48 406.48 406.48 0.0M
2022-08-10 391.11 391.11 391.11 391.11 0.0M
2022-08-09 387.30 387.30 387.30 387.30 0.0M
2022-08-08 384.96 384.96 384.96 384.96 0.0M
2022-08-05 382.50 382.50 382.50 382.50 0.0M
2022-08-04 375.46 375.46 375.46 375.46 0.0M
2022-08-03 392.00 392.00 392.00 392.00 0.0M
2022-08-02 409.25 409.25 409.25 409.25 0.0M
2022-07-29 417.58 417.58 417.58 417.58 0.0M
2022-07-28 405.81 405.81 405.81 405.81 0.0M
2022-07-27 397.19 397.19 397.19 397.19 0.0M
2022-07-26 385.80 385.80 385.80 385.80 0.0M
2022-07-25 388.48 388.48 388.48 388.48 0.0M
2022-07-22 375.14 375.14 375.14 375.14 0.0M
2022-07-21 380.24 380.24 380.24 380.24 0.0M
2022-07-20 388.59 388.59 388.59 388.59 0.0M
2022-07-19 383.26 383.26 383.26 383.26 0.0M
2022-07-18 374.14 374.14 374.14 374.14 0.0M
2022-07-15 361.24 361.24 361.24 361.24 0.0M
2022-07-14 356.19 356.19 356.19 356.19 0.0M
2022-07-13 362.40 362.40 362.40 362.40 0.0M
2022-07-12 363.44 363.44 363.44 363.44 0.0M
2022-07-11 376.10 376.10 376.10 376.10 0.0M
2022-07-08 381.52 381.52 381.52 381.52 0.0M
2022-07-07 385.59 385.59 385.59 385.59 0.0M
2022-07-06 368.97 368.97 368.97 368.97 0.0M
2022-07-05 383.94 383.94 383.94 383.94 0.0M
2022-07-04 411.97 411.97 411.97 411.97 0.0M
2022-06-30 401.21 401.21 401.21 401.21 0.0M
2022-06-29 408.27 408.27 408.27 408.27 0.0M
2022-06-28 423.61 423.61 423.61 423.61 0.0M
2022-06-27 406.74 406.74 406.74 406.74 0.0M
2022-06-24 388.41 388.41 388.41 388.41 0.0M
2022-06-23 376.03 376.03 376.03 376.03 0.0M
2022-06-22 404.00 404.00 404.00 404.00 0.0M
2022-06-21 426.82 426.82 426.82 426.82 0.0M
2022-06-20 417.11 417.11 417.11 417.11 0.0M
2022-06-17 407.05 407.05 407.05 407.05 0.0M
2022-06-16 431.75 431.75 431.75 431.75 0.0M
2022-06-15 454.96 454.96 454.96 454.96 0.0M
2022-06-14 460.92 460.92 460.92 460.92 0.0M
2022-06-13 469.72 469.72 469.72 469.72 0.0M
2022-06-10 484.53 484.53 484.53 484.53 0.0M
2022-06-09 492.70 492.70 492.70 492.70 0.0M
2022-06-08 497.83 497.83 497.83 497.83 0.0M
2022-06-07 494.42 494.42 494.42 494.42 0.0M
2022-06-06 483.12 483.12 483.12 483.12 0.0M
2022-06-03 479.28 479.28 479.28 479.28 0.0M
2022-06-02 477.65 477.65 477.65 477.65 0.0M
2022-06-01 478.05 478.05 478.05 478.05 0.0M
2022-05-31 468.89 468.89 468.89 468.89 0.0M
2022-05-30 482.24 482.24 482.24 482.24 0.0M
2022-05-27 470.86 470.86 470.86 470.86 0.0M
2022-05-26 463.23 463.23 463.23 463.23 0.0M
2022-05-25 461.31 461.31 461.31 461.31 0.0M
2022-05-24 452.06 452.06 452.06 452.06 0.0M
2022-05-20 441.00 441.00 441.00 441.00 0.0M
2022-05-19 438.98 438.98 438.98 438.98 0.0M
2022-05-18 436.22 436.22 436.22 436.22 0.0M
2022-05-17 444.13 444.13 444.13 444.13 0.0M
2022-05-16 437.40 437.40 437.40 437.40 0.0M
2022-05-13 426.61 426.61 426.61 426.61 0.0M
2022-05-12 410.56 410.56 410.56 410.56 0.0M
2022-05-11 415.77 415.77 415.77 415.77 0.0M
2022-05-10 408.76 408.76 408.76 408.76 0.0M
2022-05-09 410.30 410.30 410.30 410.30 0.0M
2022-05-06 441.47 441.47 441.47 441.47 0.0M
2022-05-05 440.82 440.82 440.82 440.82 0.0M
2022-05-04 444.83 444.83 444.83 444.83 0.0M
2022-05-03 434.42 434.42 434.42 434.42 0.0M
2022-05-02 418.30 418.30 418.30 418.30 0.0M
2022-04-29 420.00 420.00 420.00 420.00 0.0M
2022-04-28 426.15 426.15 426.15 426.15 0.0M
2022-04-27 405.59 405.59 405.59 405.59 0.0M
2022-04-26 392.32 392.32 392.32 392.32 0.0M
2022-04-25 389.16 389.16 389.16 389.16 0.0M
2022-04-22 401.74 401.74 401.74 401.74 0.0M
2022-04-21 409.67 409.67 409.67 409.67 0.0M
2022-04-20 424.85 424.85 424.85 424.85 0.0M
2022-04-19 418.98 418.98 418.98 418.98 0.0M
2022-04-18 425.01 425.01 425.01 425.01 0.0M
2022-04-14 413.05 413.05 413.05 413.05 0.0M
2022-04-13 408.98 408.98 408.98 408.98 0.0M
2022-04-12 402.21 402.21 402.21 402.21 0.0M
2022-04-11 392.74 392.74 392.74 392.74 0.0M
2022-04-08 403.16 403.16 403.16 403.16 0.0M
2022-04-07 394.77 394.77 394.77 394.77 0.0M
2022-04-06 387.57 387.57 387.57 387.57 0.0M
2022-04-05 393.29 393.29 393.29 393.29 0.0M
2022-04-04 399.84 399.84 399.84 399.84 0.0M
2022-04-01 394.13 394.13 394.13 394.13 0.0M
2022-03-31 387.47 387.47 387.47 387.47 0.0M
2022-03-30 390.69 390.69 390.69 390.69 0.0M
2022-03-29 388.33 388.33 388.33 388.33 0.0M
2022-03-28 389.59 389.59 389.59 389.59 0.0M
2022-03-25 398.96 398.96 398.96 398.96 0.0M
2022-03-24 388.16 388.16 388.16 388.16 0.0M
2022-03-23 388.89 388.89 388.89 388.89 0.0M
2022-03-22 381.65 381.65 381.65 381.65 0.0M
2022-03-21 384.84 384.84 384.84 384.84 0.0M
2022-03-18 368.99 368.99 368.99 368.99 0.0M
2022-03-17 372.42 372.42 372.42 372.42 0.0M
2022-03-16 358.72 358.72 358.72 358.72 0.0M
2022-03-15 357.68 357.68 357.68 357.68 0.0M
2022-03-14 364.12 364.12 364.12 364.12 0.0M
2022-03-11 380.77 380.77 380.77 380.77 0.0M
2022-03-10 380.47 380.47 380.47 380.47 0.0M
2022-03-09 374.26 374.26 374.26 374.26 0.0M
2022-03-08 387.64 387.64 387.64 387.64 0.0M
2022-03-07 387.37 387.37 387.37 387.37 0.0M
2022-03-04 376.23 376.23 376.23 376.23 0.0M
2022-03-03 363.52 363.52 363.52 363.52 0.0M
2022-03-02 368.47 368.47 368.47 368.47 0.0M
2022-03-01 365.24 365.24 365.24 365.24 0.0M
2022-02-28 360.95 360.95 360.95 360.95 0.0M
2022-02-25 351.95 351.95 351.95 351.95 0.0M
2022-02-24 344.04 344.04 344.04 344.04 0.0M
2022-02-23 341.98 341.98 341.98 341.98 0.0M
2022-02-22 341.09 341.09 341.09 341.09 0.0M
2022-02-18 340.44 340.44 340.44 340.44 0.0M
2022-02-17 348.74 348.74 348.74 348.74 0.0M
2022-02-16 348.14 348.14 348.14 348.14 0.0M
2022-02-15 345.64 345.64 345.64 345.64 0.0M
2022-02-14 346.39 346.39 346.39 346.39 0.0M
2022-02-11 350.83 350.83 350.83 350.83 0.0M
2022-02-10 338.55 338.55 338.55 338.55 0.0M
2022-02-09 336.43 336.43 336.43 336.43 0.0M
2022-02-08 330.51 330.51 330.51 330.51 0.0M
2022-02-07 344.09 344.09 344.09 344.09 0.0M
2022-02-04 346.84 346.84 346.84 346.84 0.0M
2022-02-03 344.82 344.82 344.82 344.82 0.0M
2022-02-02 347.42 347.42 347.42 347.42 0.0M
2022-02-01 344.47 344.47 344.47 344.47 0.0M
2022-01-31 332.64 332.64 332.64 332.64 0.0M
2022-01-28 329.88 329.88 329.88 329.88 0.0M
2022-01-27 327.91 327.91 327.91 327.91 0.0M
2022-01-26 323.51 323.51 323.51 323.51 0.0M
2022-01-25 322.46 322.46 322.46 322.46 0.0M
2022-01-24 311.32 311.32 311.32 311.32 0.0M
2022-01-21 316.21 316.21 316.21 316.21 0.0M
2022-01-20 327.49 327.49 327.49 327.49 0.0M
2022-01-19 330.46 330.46 330.46 330.46 0.0M
2022-01-18 331.64 331.64 331.64 331.64 0.0M
2022-01-17 333.84 333.84 333.84 333.84 0.0M
2022-01-14 328.19 328.19 328.19 328.19 0.0M
2022-01-13 319.02 319.02 319.02 319.02 0.0M
2022-01-12 320.83 320.83 320.83 320.83 0.0M
2022-01-11 316.37 316.37 316.37 316.37 0.0M
2022-01-10 306.33 306.33 306.33 306.33 0.0M
2022-01-07 305.83 305.83 305.83 305.83 0.0M
2022-01-06 303.12 303.12 303.12 303.12 0.0M
2022-01-05 294.20 294.20 294.20 294.20 0.0M
2022-01-04 292.76 292.76 292.76 292.76 0.0M