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
2023-12-29 882.00 882.00 882.00 882.00 0.0M
2023-12-28 879.60 879.60 879.60 879.60 0.0M
2023-12-27 880.89 880.89 880.89 880.89 0.0M
2023-12-22 874.70 874.70 874.70 874.70 0.0M
2023-12-21 869.57 869.57 869.57 869.57 0.0M
2023-12-20 862.21 862.21 862.21 862.21 0.0M
2023-12-19 869.46 869.46 869.46 869.46 0.0M
2023-12-18 858.60 858.60 858.60 858.60 0.0M
2023-12-15 855.12 855.12 855.12 855.12 0.0M
2023-12-14 862.47 862.47 862.47 862.47 0.0M
2023-12-13 851.58 851.58 851.58 851.58 0.0M
2023-12-12 835.91 835.91 835.91 835.91 0.0M
2023-12-11 836.57 836.57 836.57 836.57 0.0M
2023-12-08 831.92 831.92 831.92 831.92 0.0M
2023-12-07 826.31 826.31 826.31 826.31 0.0M
2023-12-06 826.32 826.32 826.32 826.32 0.0M
2023-12-05 826.14 826.14 826.14 826.14 0.0M
2023-12-04 824.94 824.94 824.94 824.94 0.0M
2023-12-01 823.82 823.82 823.82 823.82 0.0M
2023-11-30 818.36 818.36 818.36 818.36 0.0M
2023-11-29 809.03 809.03 809.03 809.03 0.0M
2023-11-28 798.96 798.96 798.96 798.96 0.0M
2023-11-27 804.88 804.88 804.88 804.88 0.0M
2023-11-24 807.83 807.83 807.83 807.83 0.0M
2023-11-23 807.24 807.24 807.24 807.24 0.0M
2023-11-22 807.59 807.59 807.59 807.59 0.0M
2023-11-21 808.74 808.74 808.74 808.74 0.0M
2023-11-20 815.29 815.29 815.29 815.29 0.0M
2023-11-17 811.92 811.92 811.92 811.92 0.0M
2023-11-16 807.22 807.22 807.22 807.22 0.0M
2023-11-15 807.38 807.38 807.38 807.38 0.0M
2023-11-14 803.88 803.88 803.88 803.88 0.0M
2023-11-13 786.57 786.57 786.57 786.57 0.0M
2023-11-10 784.79 784.79 784.79 784.79 0.0M
2023-11-09 782.54 782.54 782.54 782.54 0.0M
2023-11-08 778.41 778.41 778.41 778.41 0.0M
2023-11-07 776.72 776.72 776.72 776.72 0.0M
2023-11-06 781.88 781.88 781.88 781.88 0.0M
2023-11-03 783.17 783.17 783.17 783.17 0.0M
2023-11-02 772.74 772.74 772.74 772.74 0.0M
2023-11-01 750.89 750.89 750.89 750.89 0.0M
2023-10-31 743.73 743.73 743.73 743.73 0.0M
2023-10-30 741.93 741.93 741.93 741.93 0.0M
2023-10-27 731.80 731.80 731.80 731.80 0.0M
2023-10-26 742.45 742.45 742.45 742.45 0.0M
2023-10-25 737.57 737.57 737.57 737.57 0.0M
2023-10-24 739.12 739.12 739.12 739.12 0.0M
2023-10-23 744.86 744.86 744.86 744.86 0.0M
2023-10-20 744.88 744.88 744.88 744.88 0.0M
2023-10-19 760.28 760.28 760.28 760.28 0.0M
2023-10-18 767.87 767.87 767.87 767.87 0.0M
2023-10-17 782.02 782.02 782.02 782.02 0.0M
2023-10-16 781.05 781.05 781.05 781.05 0.0M
2023-10-13 772.42 772.42 772.42 772.42 0.0M
2023-10-12 778.73 778.73 778.73 778.73 0.0M
2023-10-11 785.57 785.57 785.57 785.57 0.0M
2023-10-10 776.20 776.20 776.20 776.20 0.0M
2023-10-06 770.30 770.30 770.30 770.30 0.0M
2023-10-05 767.19 767.19 767.19 767.19 0.0M
2023-10-04 761.92 761.92 761.92 761.92 0.0M
2023-10-03 756.79 756.79 756.79 756.79 0.0M
2023-10-02 768.06 768.06 768.06 768.06 0.0M
2023-09-29 782.36 782.36 782.36 782.36 0.0M
2023-09-28 785.19 785.19 785.19 785.19 0.0M
2023-09-27 776.25 776.25 776.25 776.25 0.0M
2023-09-26 784.94 784.94 784.94 784.94 0.0M
2023-09-25 794.00 794.00 794.00 794.00 0.0M
2023-09-22 795.12 795.12 795.12 795.12 0.0M
2023-09-21 797.31 797.31 797.31 797.31 0.0M
2023-09-20 812.30 812.30 812.30 812.30 0.0M
2023-09-19 811.55 811.55 811.55 811.55 0.0M
2023-09-18 818.38 818.38 818.38 818.38 0.0M
2023-09-15 821.65 821.65 821.65 821.65 0.0M
2023-09-14 817.42 817.42 817.42 817.42 0.0M
2023-09-13 807.16 807.16 807.16 807.16 0.0M
2023-09-12 801.87 801.87 801.87 801.87 0.0M
2023-09-11 800.42 800.42 800.42 800.42 0.0M
2023-09-08 792.30 792.30 792.30 792.30 0.0M
2023-09-07 793.10 793.10 793.10 793.10 0.0M
2023-09-06 797.89 797.89 797.89 797.89 0.0M
2023-09-05 803.29 803.29 803.29 803.29 0.0M
2023-09-01 808.89 808.89 808.89 808.89 0.0M
2023-08-31 798.95 798.95 798.95 798.95 0.0M
2023-08-30 804.86 804.86 804.86 804.86 0.0M
2023-08-29 803.87 803.87 803.87 803.87 0.0M
2023-08-28 793.83 793.83 793.83 793.83 0.0M
2023-08-25 785.24 785.24 785.24 785.24 0.0M
2023-08-24 788.19 788.19 788.19 788.19 0.0M
2023-08-23 789.79 789.79 789.79 789.79 0.0M
2023-08-22 781.91 781.91 781.91 781.91 0.0M
2023-08-21 790.50 790.50 790.50 790.50 0.0M
2023-08-18 794.57 794.57 794.57 794.57 0.0M
2023-08-17 798.01 798.01 798.01 798.01 0.0M
2023-08-16 804.33 804.33 804.33 804.33 0.0M
2023-08-15 806.12 806.12 806.12 806.12 0.0M
2023-08-14 822.11 822.11 822.11 822.11 0.0M
2023-08-11 825.43 825.43 825.43 825.43 0.0M
2023-08-10 824.18 824.18 824.18 824.18 0.0M
2023-08-09 817.35 817.35 817.35 817.35 0.0M
2023-08-08 819.13 819.13 819.13 819.13 0.0M
2023-08-04 823.14 823.14 823.14 823.14 0.0M
2023-08-03 815.75 815.75 815.75 815.75 0.0M
2023-08-02 820.66 820.66 820.66 820.66 0.0M
2023-08-01 829.73 829.73 829.73 829.73 0.0M
2023-07-31 834.46 834.46 834.46 834.46 0.0M
2023-07-28 832.25 832.25 832.25 832.25 0.0M
2023-07-27 830.39 830.39 830.39 830.39 0.0M
2023-07-26 831.84 831.84 831.84 831.84 0.0M
2023-07-25 829.09 829.09 829.09 829.09 0.0M
2023-07-24 833.84 833.84 833.84 833.84 0.0M
2023-07-21 832.94 832.94 832.94 832.94 0.0M
2023-07-20 829.12 829.12 829.12 829.12 0.0M
2023-07-19 828.96 828.96 828.96 828.96 0.0M
2023-07-18 822.90 822.90 822.90 822.90 0.0M
2023-07-17 816.54 816.54 816.54 816.54 0.0M
2023-07-14 812.62 812.62 812.62 812.62 0.0M
2023-07-13 809.38 809.38 809.38 809.38 0.0M
2023-07-12 799.76 799.76 799.76 799.76 0.0M
2023-07-11 794.27 794.27 794.27 794.27 0.0M
2023-07-10 792.18 792.18 792.18 792.18 0.0M
2023-07-07 794.55 794.55 794.55 794.55 0.0M
2023-07-06 791.37 791.37 791.37 791.37 0.0M
2023-07-05 804.44 804.44 804.44 804.44 0.0M
2023-07-04 805.66 805.66 805.66 805.66 0.0M
2023-06-30 803.32 803.32 803.32 803.32 0.0M
2023-06-29 794.63 794.63 794.63 794.63 0.0M
2023-06-28 789.32 789.32 789.32 789.32 0.0M
2023-06-27 787.92 787.92 787.92 787.92 0.0M
2023-06-26 778.23 778.23 778.23 778.23 0.0M
2023-06-23 769.55 769.55 769.55 769.55 0.0M
2023-06-22 777.56 777.56 777.56 777.56 0.0M
2023-06-21 784.90 784.90 784.90 784.90 0.0M
2023-06-20 788.98 788.98 788.98 788.98 0.0M
2023-06-19 795.15 795.15 795.15 795.15 0.0M
2023-06-16 797.03 797.03 797.03 797.03 0.0M
2023-06-15 798.21 798.21 798.21 798.21 0.0M
2023-06-14 795.11 795.11 795.11 795.11 0.0M
2023-06-13 792.93 792.93 792.93 792.93 0.0M
2023-06-12 785.70 785.70 785.70 785.70 0.0M
2023-06-09 785.05 785.05 785.05 785.05 0.0M
2023-06-08 785.06 785.06 785.06 785.06 0.0M
2023-06-07 785.40 785.40 785.40 785.40 0.0M
2023-06-06 786.62 786.62 786.62 786.62 0.0M
2023-06-05 779.27 779.27 779.27 779.27 0.0M
2023-06-02 787.30 787.30 787.30 787.30 0.0M
2023-06-01 770.90 770.90 770.90 770.90 0.0M
2023-05-31 770.86 770.86 770.86 770.86 0.0M
2023-05-30 779.36 779.36 779.36 779.36 0.0M
2023-05-29 787.24 787.24 787.24 787.24 0.0M
2023-05-26 784.07 784.07 784.07 784.07 0.0M
2023-05-25 775.76 775.76 775.76 775.76 0.0M
2023-05-24 780.38 780.38 780.38 780.38 0.0M
2023-05-23 795.07 795.07 795.07 795.07 0.0M
2023-05-19 795.91 795.91 795.91 795.91 0.0M
2023-05-18 797.50 797.50 797.50 797.50 0.0M
2023-05-17 798.65 798.65 798.65 798.65 0.0M
2023-05-16 791.94 791.94 791.94 791.94 0.0M
2023-05-15 802.72 802.72 802.72 802.72 0.0M
2023-05-12 796.14 796.14 796.14 796.14 0.0M
2023-05-11 797.66 797.66 797.66 797.66 0.0M
2023-05-10 793.88 793.88 793.88 793.88 0.0M
2023-05-09 795.97 795.97 795.97 795.97 0.0M
2023-05-08 800.83 800.83 800.83 800.83 0.0M
2023-05-05 799.80 799.80 799.80 799.80 0.0M
2023-05-04 786.19 786.19 786.19 786.19 0.0M
2023-05-03 796.88 796.88 796.88 796.88 0.0M
2023-05-02 797.52 797.52 797.52 797.52 0.0M
2023-05-01 811.76 811.76 811.76 811.76 0.0M
2023-04-28 813.03 813.03 813.03 813.03 0.0M
2023-04-27 809.12 809.12 809.12 809.12 0.0M
2023-04-26 798.35 798.35 798.35 798.35 0.0M
2023-04-25 797.45 797.45 797.45 797.45 0.0M
2023-04-24 810.89 810.89 810.89 810.89 0.0M
2023-04-21 813.77 813.77 813.77 813.77 0.0M
2023-04-20 812.92 812.92 812.92 812.92 0.0M
2023-04-19 813.39 813.39 813.39 813.39 0.0M
2023-04-18 810.43 810.43 810.43 810.43 0.0M
2023-04-17 804.06 804.06 804.06 804.06 0.0M
2023-04-14 799.94 799.94 799.94 799.94 0.0M
2023-04-13 798.07 798.07 798.07 798.07 0.0M
2023-04-12 794.32 794.32 794.32 794.32 0.0M
2023-04-11 794.07 794.07 794.07 794.07 0.0M
2023-04-10 789.31 789.31 789.31 789.31 0.0M
2023-04-06 786.25 786.25 786.25 786.25 0.0M
2023-04-05 784.87 784.87 784.87 784.87 0.0M
2023-04-04 787.52 787.52 787.52 787.52 0.0M
2023-04-03 793.76 793.76 793.76 793.76 0.0M
2023-03-31 787.56 787.56 787.56 787.56 0.0M
2023-03-30 780.77 780.77 780.77 780.77 0.0M
2023-03-29 777.10 777.10 777.10 777.10 0.0M
2023-03-28 769.41 769.41 769.41 769.41 0.0M
2023-03-27 770.11 770.11 770.11 770.11 0.0M
2023-03-24 764.03 764.03 764.03 764.03 0.0M
2023-03-23 763.31 763.31 763.31 763.31 0.0M
2023-03-22 768.44 768.44 768.44 768.44 0.0M
2023-03-21 774.97 774.97 774.97 774.97 0.0M
2023-03-20 765.64 765.64 765.64 765.64 0.0M
2023-03-17 761.52 761.52 761.52 761.52 0.0M
2023-03-16 775.51 775.51 775.51 775.51 0.0M
2023-03-15 771.27 771.27 771.27 771.27 0.0M
2023-03-14 786.10 786.10 786.10 786.10 0.0M
2023-03-13 779.57 779.57 779.57 779.57 0.0M
2023-03-10 796.02 796.02 796.02 796.02 0.0M
2023-03-09 813.87 813.87 813.87 813.87 0.0M
2023-03-08 828.80 828.80 828.80 828.80 0.0M
2023-03-07 828.42 828.42 828.42 828.42 0.0M
2023-03-06 838.74 838.74 838.74 838.74 0.0M
2023-03-03 839.07 839.07 839.07 839.07 0.0M
2023-03-02 831.25 831.25 831.25 831.25 0.0M
2023-03-01 833.41 833.41 833.41 833.41 0.0M
2023-02-28 837.17 837.17 837.17 837.17 0.0M
2023-02-27 840.27 840.27 840.27 840.27 0.0M
2023-02-24 839.24 839.24 839.24 839.24 0.0M
2023-02-23 834.44 834.44 834.44 834.44 0.0M
2023-02-22 839.32 839.32 839.32 839.32 0.0M
2023-02-21 843.93 843.93 843.93 843.93 0.0M
2023-02-17 855.84 855.84 855.84 855.84 0.0M
2023-02-16 853.21 853.21 853.21 853.21 0.0M
2023-02-15 852.72 852.72 852.72 852.72 0.0M
2023-02-14 852.96 852.96 852.96 852.96 0.0M
2023-02-13 854.47 854.47 854.47 854.47 0.0M
2023-02-10 849.73 849.73 849.73 849.73 0.0M
2023-02-09 851.56 851.56 851.56 851.56 0.0M
2023-02-08 852.14 852.14 852.14 852.14 0.0M
2023-02-07 852.19 852.19 852.19 852.19 0.0M
2023-02-06 844.81 844.81 844.81 844.81 0.0M
2023-02-03 850.08 850.08 850.08 850.08 0.0M
2023-02-02 846.71 846.71 846.71 846.71 0.0M
2023-02-01 841.98 841.98 841.98 841.98 0.0M
2023-01-31 841.39 841.39 841.39 841.39 0.0M
2023-01-30 832.93 832.93 832.93 832.93 0.0M
2023-01-27 835.67 835.67 835.67 835.67 0.0M
2023-01-26 836.94 836.94 836.94 836.94 0.0M
2023-01-25 828.18 828.18 828.18 828.18 0.0M
2023-01-24 825.98 825.98 825.98 825.98 0.0M
2023-01-23 825.27 825.27 825.27 825.27 0.0M
2023-01-20 821.08 821.08 821.08 821.08 0.0M
2023-01-19 815.48 815.48 815.48 815.48 0.0M
2023-01-18 818.36 818.36 818.36 818.36 0.0M
2023-01-17 822.38 822.38 822.38 822.38 0.0M
2023-01-16 819.90 819.90 819.90 819.90 0.0M
2023-01-13 817.52 817.52 817.52 817.52 0.0M
2023-01-12 811.16 811.16 811.16 811.16 0.0M
2023-01-11 803.54 803.54 803.54 803.54 0.0M
2023-01-10 797.80 797.80 797.80 797.80 0.0M
2023-01-09 794.95 794.95 794.95 794.95 0.0M
2023-01-06 793.22 793.22 793.22 793.22 0.0M
2023-01-05 784.65 784.65 784.65 784.65 0.0M
2023-01-04 789.59 789.59 789.59 789.59 0.0M
2023-01-03 779.46 779.46 779.46 779.46 0.0M