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
2023-12-29 453.04 453.04 453.04 453.04 0.0M
2023-12-28 451.42 451.42 451.42 451.42 0.0M
2023-12-27 457.43 457.43 457.43 457.43 0.0M
2023-12-22 453.73 453.73 453.73 453.73 0.0M
2023-12-21 453.14 453.14 453.14 453.14 0.0M
2023-12-20 450.44 450.44 450.44 450.44 0.0M
2023-12-19 455.07 455.07 455.07 455.07 0.0M
2023-12-18 448.21 448.21 448.21 448.21 0.0M
2023-12-15 441.64 441.64 441.64 441.64 0.0M
2023-12-14 452.86 452.86 452.86 452.86 0.0M
2023-12-13 444.81 444.81 444.81 444.81 0.0M
2023-12-12 433.93 433.93 433.93 433.93 0.0M
2023-12-11 443.94 443.94 443.94 443.94 0.0M
2023-12-08 449.40 449.40 449.40 449.40 0.0M
2023-12-07 442.78 442.78 442.78 442.78 0.0M
2023-12-06 445.36 445.36 445.36 445.36 0.0M
2023-12-05 464.56 464.56 464.56 464.56 0.0M
2023-12-04 470.16 470.16 470.16 470.16 0.0M
2023-12-01 477.90 477.90 477.90 477.90 0.0M
2023-11-30 477.13 477.13 477.13 477.13 0.0M
2023-11-29 475.43 475.43 475.43 475.43 0.0M
2023-11-28 471.75 471.75 471.75 471.75 0.0M
2023-11-27 467.86 467.86 467.86 467.86 0.0M
2023-11-24 475.66 475.66 475.66 475.66 0.0M
2023-11-23 475.67 475.67 475.67 475.67 0.0M
2023-11-22 474.08 474.08 474.08 474.08 0.0M
2023-11-21 481.10 481.10 481.10 481.10 0.0M
2023-11-20 485.79 485.79 485.79 485.79 0.0M
2023-11-17 484.86 484.86 484.86 484.86 0.0M
2023-11-16 471.47 471.47 471.47 471.47 0.0M
2023-11-15 480.82 480.82 480.82 480.82 0.0M
2023-11-14 486.62 486.62 486.62 486.62 0.0M
2023-11-13 486.70 486.70 486.70 486.70 0.0M
2023-11-10 483.53 483.53 483.53 483.53 0.0M
2023-11-09 475.01 475.01 475.01 475.01 0.0M
2023-11-08 468.14 468.14 468.14 468.14 0.0M
2023-11-07 477.69 477.69 477.69 477.69 0.0M
2023-11-06 496.38 496.38 496.38 496.38 0.0M
2023-11-03 501.40 501.40 501.40 501.40 0.0M
2023-11-02 509.39 509.39 509.39 509.39 0.0M
2023-11-01 497.54 497.54 497.54 497.54 0.0M
2023-10-31 492.70 492.70 492.70 492.70 0.0M
2023-10-30 491.06 491.06 491.06 491.06 0.0M
2023-10-27 492.37 492.37 492.37 492.37 0.0M
2023-10-26 494.58 494.58 494.58 494.58 0.0M
2023-10-25 496.87 496.87 496.87 496.87 0.0M
2023-10-24 490.23 490.23 490.23 490.23 0.0M
2023-10-23 497.36 497.36 497.36 497.36 0.0M
2023-10-20 504.22 504.22 504.22 504.22 0.0M
2023-10-19 511.75 511.75 511.75 511.75 0.0M
2023-10-18 510.59 510.59 510.59 510.59 0.0M
2023-10-17 508.52 508.52 508.52 508.52 0.0M
2023-10-16 506.17 506.17 506.17 506.17 0.0M
2023-10-13 504.30 504.30 504.30 504.30 0.0M
2023-10-12 496.76 496.76 496.76 496.76 0.0M
2023-10-11 493.24 493.24 493.24 493.24 0.0M
2023-10-10 493.78 493.78 493.78 493.78 0.0M
2023-10-06 474.04 474.04 474.04 474.04 0.0M
2023-10-05 468.03 468.03 468.03 468.03 0.0M
2023-10-04 467.31 467.31 467.31 467.31 0.0M
2023-10-03 487.15 487.15 487.15 487.15 0.0M
2023-10-02 486.11 486.11 486.11 486.11 0.0M
2023-09-29 498.14 498.14 498.14 498.14 0.0M
2023-09-28 503.35 503.35 503.35 503.35 0.0M
2023-09-27 502.42 502.42 502.42 502.42 0.0M
2023-09-26 490.85 490.85 490.85 490.85 0.0M
2023-09-25 487.10 487.10 487.10 487.10 0.0M
2023-09-22 478.05 478.05 478.05 478.05 0.0M
2023-09-21 477.98 477.98 477.98 477.98 0.0M
2023-09-20 485.17 485.17 485.17 485.17 0.0M
2023-09-19 491.99 491.99 491.99 491.99 0.0M
2023-09-18 497.32 497.32 497.32 497.32 0.0M
2023-09-15 500.13 500.13 500.13 500.13 0.0M
2023-09-14 499.68 499.68 499.68 499.68 0.0M
2023-09-13 492.67 492.67 492.67 492.67 0.0M
2023-09-12 496.76 496.76 496.76 496.76 0.0M
2023-09-11 486.36 486.36 486.36 486.36 0.0M
2023-09-08 495.60 495.60 495.60 495.60 0.0M
2023-09-07 495.97 495.97 495.97 495.97 0.0M
2023-09-06 497.28 497.28 497.28 497.28 0.0M
2023-09-05 496.78 496.78 496.78 496.78 0.0M
2023-09-01 494.01 494.01 494.01 494.01 0.0M
2023-08-31 484.43 484.43 484.43 484.43 0.0M
2023-08-30 482.69 482.69 482.69 482.69 0.0M
2023-08-29 479.81 479.81 479.81 479.81 0.0M
2023-08-28 471.60 471.60 471.60 471.60 0.0M
2023-08-25 464.86 464.86 464.86 464.86 0.0M
2023-08-24 458.59 458.59 458.59 458.59 0.0M
2023-08-23 464.35 464.35 464.35 464.35 0.0M
2023-08-22 468.03 468.03 468.03 468.03 0.0M
2023-08-21 469.56 469.56 469.56 469.56 0.0M
2023-08-18 472.42 472.42 472.42 472.42 0.0M
2023-08-17 467.65 467.65 467.65 467.65 0.0M
2023-08-16 460.95 460.95 460.95 460.95 0.0M
2023-08-15 458.48 458.48 458.48 458.48 0.0M
2023-08-14 467.83 467.83 467.83 467.83 0.0M
2023-08-11 469.67 469.67 469.67 469.67 0.0M
2023-08-10 465.05 465.05 465.05 465.05 0.0M
2023-08-09 465.93 465.93 465.93 465.93 0.0M
2023-08-08 460.75 460.75 460.75 460.75 0.0M
2023-08-04 456.66 456.66 456.66 456.66 0.0M
2023-08-03 452.21 452.21 452.21 452.21 0.0M
2023-08-02 445.60 445.60 445.60 445.60 0.0M
2023-08-01 453.14 453.14 453.14 453.14 0.0M
2023-07-31 451.58 451.58 451.58 451.58 0.0M
2023-07-28 449.90 449.90 449.90 449.90 0.0M
2023-07-27 438.81 438.81 438.81 438.81 0.0M
2023-07-26 441.53 441.53 441.53 441.53 0.0M
2023-07-25 440.70 440.70 440.70 440.70 0.0M
2023-07-24 438.58 438.58 438.58 438.58 0.0M
2023-07-21 431.39 431.39 431.39 431.39 0.0M
2023-07-20 426.93 426.93 426.93 426.93 0.0M
2023-07-19 425.90 425.90 425.90 425.90 0.0M
2023-07-18 425.53 425.53 425.53 425.53 0.0M
2023-07-17 414.42 414.42 414.42 414.42 0.0M
2023-07-14 418.75 418.75 418.75 418.75 0.0M
2023-07-13 428.50 428.50 428.50 428.50 0.0M
2023-07-12 426.12 426.12 426.12 426.12 0.0M
2023-07-11 425.09 425.09 425.09 425.09 0.0M
2023-07-10 419.55 419.55 419.55 419.55 0.0M
2023-07-07 417.94 417.94 417.94 417.94 0.0M
2023-07-06 406.60 406.60 406.60 406.60 0.0M
2023-07-05 414.70 414.70 414.70 414.70 0.0M
2023-07-04 417.04 417.04 417.04 417.04 0.0M
2023-06-30 413.32 413.32 413.32 413.32 0.0M
2023-06-29 409.78 409.78 409.78 409.78 0.0M
2023-06-28 405.20 405.20 405.20 405.20 0.0M
2023-06-27 401.68 401.68 401.68 401.68 0.0M
2023-06-26 402.90 402.90 402.90 402.90 0.0M
2023-06-23 394.49 394.49 394.49 394.49 0.0M
2023-06-22 398.12 398.12 398.12 398.12 0.0M
2023-06-21 406.84 406.84 406.84 406.84 0.0M
2023-06-20 400.55 400.55 400.55 400.55 0.0M
2023-06-19 409.08 409.08 409.08 409.08 0.0M
2023-06-16 409.36 409.36 409.36 409.36 0.0M
2023-06-15 412.55 412.55 412.55 412.55 0.0M
2023-06-14 408.22 408.22 408.22 408.22 0.0M
2023-06-13 412.67 412.67 412.67 412.67 0.0M
2023-06-12 408.03 408.03 408.03 408.03 0.0M
2023-06-09 417.58 417.58 417.58 417.58 0.0M
2023-06-08 416.92 416.92 416.92 416.92 0.0M
2023-06-07 420.07 420.07 420.07 420.07 0.0M
2023-06-06 415.03 415.03 415.03 415.03 0.0M
2023-06-05 410.91 410.91 410.91 410.91 0.0M
2023-06-02 413.40 413.40 413.40 413.40 0.0M
2023-06-01 400.89 400.89 400.89 400.89 0.0M
2023-05-31 396.13 396.13 396.13 396.13 0.0M
2023-05-30 404.29 404.29 404.29 404.29 0.0M
2023-05-29 412.58 412.58 412.58 412.58 0.0M
2023-05-26 409.77 409.77 409.77 409.77 0.0M
2023-05-25 407.80 407.80 407.80 407.80 0.0M
2023-05-24 417.05 417.05 417.05 417.05 0.0M
2023-05-23 418.39 418.39 418.39 418.39 0.0M
2023-05-19 413.09 413.09 413.09 413.09 0.0M
2023-05-18 408.07 408.07 408.07 408.07 0.0M
2023-05-17 404.21 404.21 404.21 404.21 0.0M
2023-05-16 398.53 398.53 398.53 398.53 0.0M
2023-05-15 407.67 407.67 407.67 407.67 0.0M
2023-05-12 401.94 401.94 401.94 401.94 0.0M
2023-05-11 401.21 401.21 401.21 401.21 0.0M
2023-05-10 405.65 405.65 405.65 405.65 0.0M
2023-05-09 411.53 411.53 411.53 411.53 0.0M
2023-05-08 410.08 410.08 410.08 410.08 0.0M
2023-05-05 409.98 409.98 409.98 409.98 0.0M
2023-05-04 396.70 396.70 396.70 396.70 0.0M
2023-05-03 400.67 400.67 400.67 400.67 0.0M
2023-05-02 407.72 407.72 407.72 407.72 0.0M
2023-05-01 427.55 427.55 427.55 427.55 0.0M
2023-04-28 433.23 433.23 433.23 433.23 0.0M
2023-04-27 422.10 422.10 422.10 422.10 0.0M
2023-04-26 419.46 419.46 419.46 419.46 0.0M
2023-04-25 426.86 426.86 426.86 426.86 0.0M
2023-04-24 435.59 435.59 435.59 435.59 0.0M
2023-04-21 430.08 430.08 430.08 430.08 0.0M
2023-04-20 429.94 429.94 429.94 429.94 0.0M
2023-04-19 435.38 435.38 435.38 435.38 0.0M
2023-04-18 438.83 438.83 438.83 438.83 0.0M
2023-04-17 440.74 440.74 440.74 440.74 0.0M
2023-04-14 442.08 442.08 442.08 442.08 0.0M
2023-04-13 440.66 440.66 440.66 440.66 0.0M
2023-04-12 438.89 438.89 438.89 438.89 0.0M
2023-04-11 437.94 437.94 437.94 437.94 0.0M
2023-04-10 432.82 432.82 432.82 432.82 0.0M
2023-04-06 429.44 429.44 429.44 429.44 0.0M
2023-04-05 432.61 432.61 432.61 432.61 0.0M
2023-04-04 435.26 435.26 435.26 435.26 0.0M
2023-04-03 439.03 439.03 439.03 439.03 0.0M
2023-03-31 416.64 416.64 416.64 416.64 0.0M
2023-03-30 414.20 414.20 414.20 414.20 0.0M
2023-03-29 412.31 412.31 412.31 412.31 0.0M
2023-03-28 408.10 408.10 408.10 408.10 0.0M
2023-03-27 402.52 402.52 402.52 402.52 0.0M
2023-03-24 393.99 393.99 393.99 393.99 0.0M
2023-03-23 396.29 396.29 396.29 396.29 0.0M
2023-03-22 403.37 403.37 403.37 403.37 0.0M
2023-03-21 409.24 409.24 409.24 409.24 0.0M
2023-03-20 396.72 396.72 396.72 396.72 0.0M
2023-03-17 385.69 385.69 385.69 385.69 0.0M
2023-03-16 392.05 392.05 392.05 392.05 0.0M
2023-03-15 388.97 388.97 388.97 388.97 0.0M
2023-03-14 411.34 411.34 411.34 411.34 0.0M
2023-03-13 415.82 415.82 415.82 415.82 0.0M
2023-03-10 435.68 435.68 435.68 435.68 0.0M
2023-03-09 441.18 441.18 441.18 441.18 0.0M
2023-03-08 442.36 442.36 442.36 442.36 0.0M
2023-03-07 441.46 441.46 441.46 441.46 0.0M
2023-03-06 450.29 450.29 450.29 450.29 0.0M
2023-03-03 454.23 454.23 454.23 454.23 0.0M
2023-03-02 446.45 446.45 446.45 446.45 0.0M
2023-03-01 440.88 440.88 440.88 440.88 0.0M
2023-02-28 431.76 431.76 431.76 431.76 0.0M
2023-02-27 436.05 436.05 436.05 436.05 0.0M
2023-02-24 433.73 433.73 433.73 433.73 0.0M
2023-02-23 425.54 425.54 425.54 425.54 0.0M
2023-02-22 417.57 417.57 417.57 417.57 0.0M
2023-02-21 422.54 422.54 422.54 422.54 0.0M
2023-02-17 423.06 423.06 423.06 423.06 0.0M
2023-02-16 438.34 438.34 438.34 438.34 0.0M
2023-02-15 445.24 445.24 445.24 445.24 0.0M
2023-02-14 450.87 450.87 450.87 450.87 0.0M
2023-02-13 448.57 448.57 448.57 448.57 0.0M
2023-02-10 448.70 448.70 448.70 448.70 0.0M
2023-02-09 438.15 438.15 438.15 438.15 0.0M
2023-02-08 441.66 441.66 441.66 441.66 0.0M
2023-02-07 440.80 440.80 440.80 440.80 0.0M
2023-02-06 428.89 428.89 428.89 428.89 0.0M
2023-02-03 430.59 430.59 430.59 430.59 0.0M
2023-02-02 426.35 426.35 426.35 426.35 0.0M
2023-02-01 438.70 438.70 438.70 438.70 0.0M
2023-01-31 451.32 451.32 451.32 451.32 0.0M
2023-01-30 446.70 446.70 446.70 446.70 0.0M
2023-01-27 456.76 456.76 456.76 456.76 0.0M
2023-01-26 451.92 451.92 451.92 451.92 0.0M
2023-01-25 441.01 441.01 441.01 441.01 0.0M
2023-01-24 445.89 445.89 445.89 445.89 0.0M
2023-01-23 450.49 450.49 450.49 450.49 0.0M
2023-01-20 445.74 445.74 445.74 445.74 0.0M
2023-01-19 444.14 444.14 444.14 444.14 0.0M
2023-01-18 437.60 437.60 437.60 437.60 0.0M
2023-01-17 441.63 441.63 441.63 441.63 0.0M
2023-01-16 435.67 435.67 435.67 435.67 0.0M
2023-01-13 434.33 434.33 434.33 434.33 0.0M
2023-01-12 432.38 432.38 432.38 432.38 0.0M
2023-01-11 419.51 419.51 419.51 419.51 0.0M
2023-01-10 417.45 417.45 417.45 417.45 0.0M
2023-01-09 419.40 419.40 419.40 419.40 0.0M
2023-01-06 416.73 416.73 416.73 416.73 0.0M
2023-01-05 406.46 406.46 406.46 406.46 0.0M
2023-01-04 402.90 402.90 402.90 402.90 0.0M
2023-01-03 409.72 409.72 409.72 409.72 0.0M