S&P/TSX Capped Financials Total Return (TRSPTTFS)

TRSPTTFS
🏛️ 加拿大 →
1,396.80
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
2021-12-31 854.77 854.77 854.77 854.77 0.0M
2021-12-30 858.08 858.08 858.08 858.08 0.0M
2021-12-29 860.34 860.34 860.34 860.34 0.0M
2021-12-24 851.55 851.55 851.55 851.55 0.0M
2021-12-23 850.27 850.27 850.27 850.27 0.0M
2021-12-22 842.96 842.96 842.96 842.96 0.0M
2021-12-21 835.94 835.94 835.94 835.94 0.0M
2021-12-20 825.81 825.81 825.81 825.81 0.0M
2021-12-17 833.09 833.09 833.09 833.09 0.0M
2021-12-16 839.34 839.34 839.34 839.34 0.0M
2021-12-15 838.74 838.74 838.74 838.74 0.0M
2021-12-14 831.22 831.22 831.22 831.22 0.0M
2021-12-13 831.25 831.25 831.25 831.25 0.0M
2021-12-10 835.39 835.39 835.39 835.39 0.0M
2021-12-09 833.15 833.15 833.15 833.15 0.0M
2021-12-08 833.92 833.92 833.92 833.92 0.0M
2021-12-07 835.57 835.57 835.57 835.57 0.0M
2021-12-06 828.47 828.47 828.47 828.47 0.0M
2021-12-03 823.43 823.43 823.43 823.43 0.0M
2021-12-02 826.04 826.04 826.04 826.04 0.0M
2021-12-01 808.49 808.49 808.49 808.49 0.0M
2021-11-30 805.08 805.08 805.08 805.08 0.0M
2021-11-29 827.58 827.58 827.58 827.58 0.0M
2021-11-26 831.99 831.99 831.99 831.99 0.0M
2021-11-25 848.13 848.13 848.13 848.13 0.0M
2021-11-24 844.76 844.76 844.76 844.76 0.0M
2021-11-23 842.84 842.84 842.84 842.84 0.0M
2021-11-22 838.11 838.11 838.11 838.11 0.0M
2021-11-19 836.72 836.72 836.72 836.72 0.0M
2021-11-18 838.89 838.89 838.89 838.89 0.0M
2021-11-17 841.49 841.49 841.49 841.49 0.0M
2021-11-16 842.89 842.89 842.89 842.89 0.0M
2021-11-15 840.81 840.81 840.81 840.81 0.0M
2021-11-12 845.36 845.36 845.36 845.36 0.0M
2021-11-11 841.88 841.88 841.88 841.88 0.0M
2021-11-10 840.13 840.13 840.13 840.13 0.0M
2021-11-09 840.06 840.06 840.06 840.06 0.0M
2021-11-08 839.91 839.91 839.91 839.91 0.0M
2021-11-05 837.99 837.99 837.99 837.99 0.0M
2021-11-04 835.52 835.52 835.52 835.52 0.0M
2021-11-03 836.76 836.76 836.76 836.76 0.0M
2021-11-02 830.13 830.13 830.13 830.13 0.0M
2021-11-01 826.04 826.04 826.04 826.04 0.0M
2021-10-29 821.66 821.66 821.66 821.66 0.0M
2021-10-28 832.32 832.32 832.32 832.32 0.0M
2021-10-27 829.10 829.10 829.10 829.10 0.0M
2021-10-26 836.71 836.71 836.71 836.71 0.0M
2021-10-25 834.15 834.15 834.15 834.15 0.0M
2021-10-22 830.03 830.03 830.03 830.03 0.0M
2021-10-21 825.83 825.83 825.83 825.83 0.0M
2021-10-20 824.21 824.21 824.21 824.21 0.0M
2021-10-19 818.95 818.95 818.95 818.95 0.0M
2021-10-18 814.75 814.75 814.75 814.75 0.0M
2021-10-15 813.24 813.24 813.24 813.24 0.0M
2021-10-14 805.73 805.73 805.73 805.73 0.0M
2021-10-13 798.48 798.48 798.48 798.48 0.0M
2021-10-12 799.14 799.14 799.14 799.14 0.0M
2021-10-08 801.47 801.47 801.47 801.47 0.0M
2021-10-07 796.61 796.61 796.61 796.61 0.0M
2021-10-06 789.88 789.88 789.88 789.88 0.0M
2021-10-05 791.80 791.80 791.80 791.80 0.0M
2021-10-04 784.61 784.61 784.61 784.61 0.0M
2021-10-01 786.99 786.99 786.99 786.99 0.0M
2021-09-30 781.22 781.22 781.22 781.22 0.0M
2021-09-29 787.53 787.53 787.53 787.53 0.0M
2021-09-28 786.92 786.92 786.92 786.92 0.0M
2021-09-27 793.95 793.95 793.95 793.95 0.0M
2021-09-24 789.16 789.16 789.16 789.16 0.0M
2021-09-23 789.80 789.80 789.80 789.80 0.0M
2021-09-22 781.93 781.93 781.93 781.93 0.0M
2021-09-21 776.22 776.22 776.22 776.22 0.0M
2021-09-20 773.78 773.78 773.78 773.78 0.0M
2021-09-17 787.56 787.56 787.56 787.56 0.0M
2021-09-16 795.63 795.63 795.63 795.63 0.0M
2021-09-15 794.14 794.14 794.14 794.14 0.0M
2021-09-14 789.37 789.37 789.37 789.37 0.0M
2021-09-13 793.95 793.95 793.95 793.95 0.0M
2021-09-10 791.50 791.50 791.50 791.50 0.0M
2021-09-09 793.97 793.97 793.97 793.97 0.0M
2021-09-08 793.33 793.33 793.33 793.33 0.0M
2021-09-07 794.71 794.71 794.71 794.71 0.0M
2021-09-03 792.54 792.54 792.54 792.54 0.0M
2021-09-02 794.10 794.10 794.10 794.10 0.0M
2021-09-01 792.43 792.43 792.43 792.43 0.0M
2021-08-31 789.56 789.56 789.56 789.56 0.0M
2021-08-30 794.77 794.77 794.77 794.77 0.0M
2021-08-27 800.64 800.64 800.64 800.64 0.0M
2021-08-26 802.45 802.45 802.45 802.45 0.0M
2021-08-25 809.90 809.90 809.90 809.90 0.0M
2021-08-24 805.61 805.61 805.61 805.61 0.0M
2021-08-23 805.90 805.90 805.90 805.90 0.0M
2021-08-20 805.24 805.24 805.24 805.24 0.0M
2021-08-19 798.27 798.27 798.27 798.27 0.0M
2021-08-18 801.73 801.73 801.73 801.73 0.0M
2021-08-17 800.76 800.76 800.76 800.76 0.0M
2021-08-16 806.27 806.27 806.27 806.27 0.0M
2021-08-13 805.65 805.65 805.65 805.65 0.0M
2021-08-12 806.62 806.62 806.62 806.62 0.0M
2021-08-11 806.85 806.85 806.85 806.85 0.0M
2021-08-10 802.10 802.10 802.10 802.10 0.0M
2021-08-09 796.98 796.98 796.98 796.98 0.0M
2021-08-06 795.40 795.40 795.40 795.40 0.0M
2021-08-05 785.95 785.95 785.95 785.95 0.0M
2021-08-04 780.54 780.54 780.54 780.54 0.0M
2021-08-03 777.62 777.62 777.62 777.62 0.0M
2021-07-30 775.30 775.30 775.30 775.30 0.0M
2021-07-29 779.38 779.38 779.38 779.38 0.0M
2021-07-28 774.25 774.25 774.25 774.25 0.0M
2021-07-27 771.28 771.28 771.28 771.28 0.0M
2021-07-26 767.62 767.62 767.62 767.62 0.0M
2021-07-23 766.92 766.92 766.92 766.92 0.0M
2021-07-22 764.66 764.66 764.66 764.66 0.0M
2021-07-21 766.91 766.91 766.91 766.91 0.0M
2021-07-20 759.77 759.77 759.77 759.77 0.0M
2021-07-19 753.64 753.64 753.64 753.64 0.0M
2021-07-16 768.64 768.64 768.64 768.64 0.0M
2021-07-15 775.40 775.40 775.40 775.40 0.0M
2021-07-14 773.96 773.96 773.96 773.96 0.0M
2021-07-13 773.20 773.20 773.20 773.20 0.0M
2021-07-12 774.70 774.70 774.70 774.70 0.0M
2021-07-09 770.45 770.45 770.45 770.45 0.0M
2021-07-08 762.88 762.88 762.88 762.88 0.0M
2021-07-07 772.47 772.47 772.47 772.47 0.0M
2021-07-06 774.17 774.17 774.17 774.17 0.0M
2021-07-05 776.80 776.80 776.80 776.80 0.0M
2021-07-02 774.15 774.15 774.15 774.15 0.0M
2021-06-30 772.43 772.43 772.43 772.43 0.0M
2021-06-29 774.38 774.38 774.38 774.38 0.0M
2021-06-28 773.78 773.78 773.78 773.78 0.0M
2021-06-25 779.09 779.09 779.09 779.09 0.0M
2021-06-24 774.64 774.64 774.64 774.64 0.0M
2021-06-23 770.61 770.61 770.61 770.61 0.0M
2021-06-22 771.20 771.20 771.20 771.20 0.0M
2021-06-21 771.06 771.06 771.06 771.06 0.0M
2021-06-18 765.62 765.62 765.62 765.62 0.0M
2021-06-17 772.55 772.55 772.55 772.55 0.0M
2021-06-16 777.92 777.92 777.92 777.92 0.0M
2021-06-15 773.61 773.61 773.61 773.61 0.0M
2021-06-14 768.35 768.35 768.35 768.35 0.0M
2021-06-11 770.17 770.17 770.17 770.17 0.0M
2021-06-10 767.54 767.54 767.54 767.54 0.0M
2021-06-09 769.39 769.39 769.39 769.39 0.0M
2021-06-08 773.96 773.96 773.96 773.96 0.0M
2021-06-07 774.58 774.58 774.58 774.58 0.0M
2021-06-04 775.68 775.68 775.68 775.68 0.0M
2021-06-03 776.01 776.01 776.01 776.01 0.0M
2021-06-02 772.69 772.69 772.69 772.69 0.0M
2021-06-01 772.96 772.96 772.96 772.96 0.0M
2021-05-31 767.22 767.22 767.22 767.22 0.0M
2021-05-28 771.37 771.37 771.37 771.37 0.0M
2021-05-27 769.83 769.83 769.83 769.83 0.0M
2021-05-26 766.49 766.49 766.49 766.49 0.0M
2021-05-25 760.34 760.34 760.34 760.34 0.0M
2021-05-21 759.16 759.16 759.16 759.16 0.0M
2021-05-20 757.12 757.12 757.12 757.12 0.0M
2021-05-19 755.70 755.70 755.70 755.70 0.0M
2021-05-18 758.67 758.67 758.67 758.67 0.0M
2021-05-17 758.10 758.10 758.10 758.10 0.0M
2021-05-14 755.35 755.35 755.35 755.35 0.0M
2021-05-13 745.39 745.39 745.39 745.39 0.0M
2021-05-12 736.20 736.20 736.20 736.20 0.0M
2021-05-11 739.35 739.35 739.35 739.35 0.0M
2021-05-10 744.51 744.51 744.51 744.51 0.0M
2021-05-07 745.10 745.10 745.10 745.10 0.0M
2021-05-06 742.31 742.31 742.31 742.31 0.0M
2021-05-05 741.13 741.13 741.13 741.13 0.0M
2021-05-04 735.54 735.54 735.54 735.54 0.0M
2021-05-03 736.85 736.85 736.85 736.85 0.0M
2021-04-30 734.60 734.60 734.60 734.60 0.0M
2021-04-29 737.92 737.92 737.92 737.92 0.0M
2021-04-28 735.38 735.38 735.38 735.38 0.0M
2021-04-27 734.03 734.03 734.03 734.03 0.0M
2021-04-26 732.09 732.09 732.09 732.09 0.0M
2021-04-23 730.94 730.94 730.94 730.94 0.0M
2021-04-22 723.60 723.60 723.60 723.60 0.0M
2021-04-21 723.57 723.57 723.57 723.57 0.0M
2021-04-20 718.74 718.74 718.74 718.74 0.0M
2021-04-19 725.97 725.97 725.97 725.97 0.0M
2021-04-16 728.70 728.70 728.70 728.70 0.0M
2021-04-15 726.00 726.00 726.00 726.00 0.0M
2021-04-14 724.23 724.23 724.23 724.23 0.0M
2021-04-13 724.65 724.65 724.65 724.65 0.0M
2021-04-12 729.73 729.73 729.73 729.73 0.0M
2021-04-09 724.63 724.63 724.63 724.63 0.0M
2021-04-08 723.24 723.24 723.24 723.24 0.0M
2021-04-07 723.03 723.03 723.03 723.03 0.0M
2021-04-06 721.22 721.22 721.22 721.22 0.0M
2021-04-05 721.40 721.40 721.40 721.40 0.0M
2021-04-01 717.51 717.51 717.51 717.51 0.0M
2021-03-31 713.16 713.16 713.16 713.16 0.0M
2021-03-30 720.54 720.54 720.54 720.54 0.0M
2021-03-29 719.04 719.04 719.04 719.04 0.0M
2021-03-26 720.31 720.31 720.31 720.31 0.0M
2021-03-25 716.44 716.44 716.44 716.44 0.0M
2021-03-24 711.86 711.86 711.86 711.86 0.0M
2021-03-23 710.65 710.65 710.65 710.65 0.0M
2021-03-22 714.63 714.63 714.63 714.63 0.0M
2021-03-19 717.51 717.51 717.51 717.51 0.0M
2021-03-18 719.32 719.32 719.32 719.32 0.0M
2021-03-17 714.96 714.96 714.96 714.96 0.0M
2021-03-16 710.57 710.57 710.57 710.57 0.0M
2021-03-15 709.90 709.90 709.90 709.90 0.0M
2021-03-12 712.05 712.05 712.05 712.05 0.0M
2021-03-11 709.96 709.96 709.96 709.96 0.0M
2021-03-10 708.85 708.85 708.85 708.85 0.0M
2021-03-09 702.66 702.66 702.66 702.66 0.0M
2021-03-08 701.69 701.69 701.69 701.69 0.0M
2021-03-05 692.34 692.34 692.34 692.34 0.0M
2021-03-04 680.76 680.76 680.76 680.76 0.0M
2021-03-03 684.65 684.65 684.65 684.65 0.0M
2021-03-02 683.48 683.48 683.48 683.48 0.0M
2021-03-01 677.83 677.83 677.83 677.83 0.0M
2021-02-26 668.59 668.59 668.59 668.59 0.0M
2021-02-25 677.41 677.41 677.41 677.41 0.0M
2021-02-24 686.02 686.02 686.02 686.02 0.0M
2021-02-23 675.18 675.18 675.18 675.18 0.0M
2021-02-22 668.45 668.45 668.45 668.45 0.0M
2021-02-19 665.24 665.24 665.24 665.24 0.0M
2021-02-18 661.54 661.54 661.54 661.54 0.0M
2021-02-17 659.56 659.56 659.56 659.56 0.0M
2021-02-16 657.65 657.65 657.65 657.65 0.0M
2021-02-12 655.06 655.06 655.06 655.06 0.0M
2021-02-11 652.86 652.86 652.86 652.86 0.0M
2021-02-10 649.61 649.61 649.61 649.61 0.0M
2021-02-09 651.11 651.11 651.11 651.11 0.0M
2021-02-08 650.18 650.18 650.18 650.18 0.0M
2021-02-05 646.38 646.38 646.38 646.38 0.0M
2021-02-04 645.19 645.19 645.19 645.19 0.0M
2021-02-03 639.81 639.81 639.81 639.81 0.0M
2021-02-02 638.21 638.21 638.21 638.21 0.0M
2021-02-01 631.06 631.06 631.06 631.06 0.0M
2021-01-29 625.62 625.62 625.62 625.62 0.0M
2021-01-28 636.94 636.94 636.94 636.94 0.0M
2021-01-27 629.58 629.58 629.58 629.58 0.0M
2021-01-26 638.92 638.92 638.92 638.92 0.0M
2021-01-25 638.71 638.71 638.71 638.71 0.0M
2021-01-22 637.54 637.54 637.54 637.54 0.0M
2021-01-21 642.46 642.46 642.46 642.46 0.0M
2021-01-20 645.76 645.76 645.76 645.76 0.0M
2021-01-19 645.60 645.60 645.60 645.60 0.0M
2021-01-18 648.71 648.71 648.71 648.71 0.0M
2021-01-15 645.98 645.98 645.98 645.98 0.0M
2021-01-14 644.67 644.67 644.67 644.67 0.0M
2021-01-13 641.76 641.76 641.76 641.76 0.0M
2021-01-12 642.81 642.81 642.81 642.81 0.0M
2021-01-11 639.33 639.33 639.33 639.33 0.0M
2021-01-08 640.40 640.40 640.40 640.40 0.0M
2021-01-07 640.06 640.06 640.06 640.06 0.0M
2021-01-06 636.27 636.27 636.27 636.27 0.0M
2021-01-05 624.20 624.20 624.20 624.20 0.0M
2021-01-04 621.92 621.92 621.92 621.92 0.0M