S&P/TSX Capped Info Tech Total Return (TRSPTTTK)

TRSPTTTK
🏛️ 加拿大 →
347.37
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
2022-12-30 148.34 148.34 148.34 148.34 0.0M
2022-12-29 149.18 149.18 149.18 149.18 0.0M
2022-12-28 144.75 144.75 144.75 144.75 0.0M
2022-12-23 146.69 146.69 146.69 146.69 0.0M
2022-12-22 148.11 148.11 148.11 148.11 0.0M
2022-12-21 150.68 150.68 150.68 150.68 0.0M
2022-12-20 149.51 149.51 149.51 149.51 0.0M
2022-12-19 149.01 149.01 149.01 149.01 0.0M
2022-12-16 150.47 150.47 150.47 150.47 0.0M
2022-12-15 151.10 151.10 151.10 151.10 0.0M
2022-12-14 153.88 153.88 153.88 153.88 0.0M
2022-12-13 154.57 154.57 154.57 154.57 0.0M
2022-12-12 154.08 154.08 154.08 154.08 0.0M
2022-12-09 151.47 151.47 151.47 151.47 0.0M
2022-12-08 150.76 150.76 150.76 150.76 0.0M
2022-12-07 151.28 151.28 151.28 151.28 0.0M
2022-12-06 152.00 152.00 152.00 152.00 0.0M
2022-12-05 155.21 155.21 155.21 155.21 0.0M
2022-12-02 159.60 159.60 159.60 159.60 0.0M
2022-12-01 160.88 160.88 160.88 160.88 0.0M
2022-11-30 156.43 156.43 156.43 156.43 0.0M
2022-11-29 149.62 149.62 149.62 149.62 0.0M
2022-11-28 150.16 150.16 150.16 150.16 0.0M
2022-11-25 149.04 149.04 149.04 149.04 0.0M
2022-11-24 149.30 149.30 149.30 149.30 0.0M
2022-11-23 148.27 148.27 148.27 148.27 0.0M
2022-11-22 145.44 145.44 145.44 145.44 0.0M
2022-11-21 144.73 144.73 144.73 144.73 0.0M
2022-11-18 146.30 146.30 146.30 146.30 0.0M
2022-11-17 147.23 147.23 147.23 147.23 0.0M
2022-11-16 149.93 149.93 149.93 149.93 0.0M
2022-11-15 150.98 150.98 150.98 150.98 0.0M
2022-11-14 147.62 147.62 147.62 147.62 0.0M
2022-11-11 150.71 150.71 150.71 150.71 0.0M
2022-11-10 146.55 146.55 146.55 146.55 0.0M
2022-11-09 135.76 135.76 135.76 135.76 0.0M
2022-11-08 138.46 138.46 138.46 138.46 0.0M
2022-11-07 137.58 137.58 137.58 137.58 0.0M
2022-11-04 135.80 135.80 135.80 135.80 0.0M
2022-11-03 141.58 141.58 141.58 141.58 0.0M
2022-11-02 142.57 142.57 142.57 142.57 0.0M
2022-11-01 146.07 146.07 146.07 146.07 0.0M
2022-10-31 145.27 145.27 145.27 145.27 0.0M
2022-10-28 147.07 147.07 147.07 147.07 0.0M
2022-10-27 144.27 144.27 144.27 144.27 0.0M
2022-10-26 138.88 138.88 138.88 138.88 0.0M
2022-10-25 139.28 139.28 139.28 139.28 0.0M
2022-10-24 136.83 136.83 136.83 136.83 0.0M
2022-10-21 136.39 136.39 136.39 136.39 0.0M
2022-10-20 135.53 135.53 135.53 135.53 0.0M
2022-10-19 133.66 133.66 133.66 133.66 0.0M
2022-10-18 135.76 135.76 135.76 135.76 0.0M
2022-10-17 133.87 133.87 133.87 133.87 0.0M
2022-10-14 129.84 129.84 129.84 129.84 0.0M
2022-10-13 130.68 130.68 130.68 130.68 0.0M
2022-10-12 129.62 129.62 129.62 129.62 0.0M
2022-10-11 129.05 129.05 129.05 129.05 0.0M
2022-10-07 132.99 132.99 132.99 132.99 0.0M
2022-10-06 139.05 139.05 139.05 139.05 0.0M
2022-10-05 140.83 140.83 140.83 140.83 0.0M
2022-10-04 142.82 142.82 142.82 142.82 0.0M
2022-10-03 135.78 135.78 135.78 135.78 0.0M
2022-09-30 133.26 133.26 133.26 133.26 0.0M
2022-09-29 132.93 132.93 132.93 132.93 0.0M
2022-09-28 136.84 136.84 136.84 136.84 0.0M
2022-09-27 133.03 133.03 133.03 133.03 0.0M
2022-09-26 133.26 133.26 133.26 133.26 0.0M
2022-09-23 133.00 133.00 133.00 133.00 0.0M
2022-09-22 133.31 133.31 133.31 133.31 0.0M
2022-09-21 137.07 137.07 137.07 137.07 0.0M
2022-09-20 137.46 137.46 137.46 137.46 0.0M
2022-09-19 140.56 140.56 140.56 140.56 0.0M
2022-09-16 138.78 138.78 138.78 138.78 0.0M
2022-09-15 142.33 142.33 142.33 142.33 0.0M
2022-09-14 142.83 142.83 142.83 142.83 0.0M
2022-09-13 141.58 141.58 141.58 141.58 0.0M
2022-09-12 146.48 146.48 146.48 146.48 0.0M
2022-09-09 145.06 145.06 145.06 145.06 0.0M
2022-09-08 140.23 140.23 140.23 140.23 0.0M
2022-09-07 138.71 138.71 138.71 138.71 0.0M
2022-09-06 135.93 135.93 135.93 135.93 0.0M
2022-09-02 137.52 137.52 137.52 137.52 0.0M
2022-09-01 139.09 139.09 139.09 139.09 0.0M
2022-08-31 141.30 141.30 141.30 141.30 0.0M
2022-08-30 141.67 141.67 141.67 141.67 0.0M
2022-08-29 142.40 142.40 142.40 142.40 0.0M
2022-08-26 143.21 143.21 143.21 143.21 0.0M
2022-08-25 149.79 149.79 149.79 149.79 0.0M
2022-08-24 147.92 147.92 147.92 147.92 0.0M
2022-08-23 147.24 147.24 147.24 147.24 0.0M
2022-08-22 148.95 148.95 148.95 148.95 0.0M
2022-08-19 151.34 151.34 151.34 151.34 0.0M
2022-08-18 156.50 156.50 156.50 156.50 0.0M
2022-08-17 156.88 156.88 156.88 156.88 0.0M
2022-08-16 161.08 161.08 161.08 161.08 0.0M
2022-08-15 161.05 161.05 161.05 161.05 0.0M
2022-08-12 160.02 160.02 160.02 160.02 0.0M
2022-08-11 158.38 158.38 158.38 158.38 0.0M
2022-08-10 159.44 159.44 159.44 159.44 0.0M
2022-08-09 153.01 153.01 153.01 153.01 0.0M
2022-08-08 159.53 159.53 159.53 159.53 0.0M
2022-08-05 160.07 160.07 160.07 160.07 0.0M
2022-08-04 161.03 161.03 161.03 161.03 0.0M
2022-08-03 161.25 161.25 161.25 161.25 0.0M
2022-08-02 154.21 154.21 154.21 154.21 0.0M
2022-07-29 152.24 152.24 152.24 152.24 0.0M
2022-07-28 151.22 151.22 151.22 151.22 0.0M
2022-07-27 149.24 149.24 149.24 149.24 0.0M
2022-07-26 143.14 143.14 143.14 143.14 0.0M
2022-07-25 150.08 150.08 150.08 150.08 0.0M
2022-07-22 152.01 152.01 152.01 152.01 0.0M
2022-07-21 155.96 155.96 155.96 155.96 0.0M
2022-07-20 152.83 152.83 152.83 152.83 0.0M
2022-07-19 145.67 145.67 145.67 145.67 0.0M
2022-07-18 142.09 142.09 142.09 142.09 0.0M
2022-07-15 140.23 140.23 140.23 140.23 0.0M
2022-07-14 139.68 139.68 139.68 139.68 0.0M
2022-07-13 140.45 140.45 140.45 140.45 0.0M
2022-07-12 141.11 141.11 141.11 141.11 0.0M
2022-07-11 141.99 141.99 141.99 141.99 0.0M
2022-07-08 147.77 147.77 147.77 147.77 0.0M
2022-07-07 147.41 147.41 147.41 147.41 0.0M
2022-07-06 143.16 143.16 143.16 143.16 0.0M
2022-07-05 143.89 143.89 143.89 143.89 0.0M
2022-07-04 138.83 138.83 138.83 138.83 0.0M
2022-06-30 138.67 138.67 138.67 138.67 0.0M
2022-06-29 141.07 141.07 141.07 141.07 0.0M
2022-06-28 144.27 144.27 144.27 144.27 0.0M
2022-06-27 147.53 147.53 147.53 147.53 0.0M
2022-06-24 149.85 149.85 149.85 149.85 0.0M
2022-06-23 144.46 144.46 144.46 144.46 0.0M
2022-06-22 138.75 138.75 138.75 138.75 0.0M
2022-06-21 137.86 137.86 137.86 137.86 0.0M
2022-06-20 137.45 137.45 137.45 137.45 0.0M
2022-06-17 135.76 135.76 135.76 135.76 0.0M
2022-06-16 132.80 132.80 132.80 132.80 0.0M
2022-06-15 137.98 137.98 137.98 137.98 0.0M
2022-06-14 135.00 135.00 135.00 135.00 0.0M
2022-06-13 136.68 136.68 136.68 136.68 0.0M
2022-06-10 141.70 141.70 141.70 141.70 0.0M
2022-06-09 146.70 146.70 146.70 146.70 0.0M
2022-06-08 148.45 148.45 148.45 148.45 0.0M
2022-06-07 149.17 149.17 149.17 149.17 0.0M
2022-06-06 148.39 148.39 148.39 148.39 0.0M
2022-06-03 146.84 146.84 146.84 146.84 0.0M
2022-06-02 152.52 152.52 152.52 152.52 0.0M
2022-06-01 147.41 147.41 147.41 147.41 0.0M
2022-05-31 150.60 150.60 150.60 150.60 0.0M
2022-05-30 152.90 152.90 152.90 152.90 0.0M
2022-05-27 150.01 150.01 150.01 150.01 0.0M
2022-05-26 146.56 146.56 146.56 146.56 0.0M
2022-05-25 143.82 143.82 143.82 143.82 0.0M
2022-05-24 142.25 142.25 142.25 142.25 0.0M
2022-05-20 148.62 148.62 148.62 148.62 0.0M
2022-05-19 149.03 149.03 149.03 149.03 0.0M
2022-05-18 145.05 145.05 145.05 145.05 0.0M
2022-05-17 147.45 147.45 147.45 147.45 0.0M
2022-05-16 144.34 144.34 144.34 144.34 0.0M
2022-05-13 147.90 147.90 147.90 147.90 0.0M
2022-05-12 139.51 139.51 139.51 139.51 0.0M
2022-05-11 136.98 136.98 136.98 136.98 0.0M
2022-05-10 139.16 139.16 139.16 139.16 0.0M
2022-05-09 140.62 140.62 140.62 140.62 0.0M
2022-05-06 146.65 146.65 146.65 146.65 0.0M
2022-05-05 149.65 149.65 149.65 149.65 0.0M
2022-05-04 160.04 160.04 160.04 160.04 0.0M
2022-05-03 158.75 158.75 158.75 158.75 0.0M
2022-05-02 157.20 157.20 157.20 157.20 0.0M
2022-04-29 154.50 154.50 154.50 154.50 0.0M
2022-04-28 158.39 158.39 158.39 158.39 0.0M
2022-04-27 154.60 154.60 154.60 154.60 0.0M
2022-04-26 155.21 155.21 155.21 155.21 0.0M
2022-04-25 161.12 161.12 161.12 161.12 0.0M
2022-04-22 157.56 157.56 157.56 157.56 0.0M
2022-04-21 161.66 161.66 161.66 161.66 0.0M
2022-04-20 166.74 166.74 166.74 166.74 0.0M
2022-04-19 176.25 176.25 176.25 176.25 0.0M
2022-04-18 171.60 171.60 171.60 171.60 0.0M
2022-04-14 171.51 171.51 171.51 171.51 0.0M
2022-04-13 175.69 175.69 175.69 175.69 0.0M
2022-04-12 173.02 173.02 173.02 173.02 0.0M
2022-04-11 174.64 174.64 174.64 174.64 0.0M
2022-04-08 174.69 174.69 174.69 174.69 0.0M
2022-04-07 180.44 180.44 180.44 180.44 0.0M
2022-04-06 181.58 181.58 181.58 181.58 0.0M
2022-04-05 187.79 187.79 187.79 187.79 0.0M
2022-04-04 189.83 189.83 189.83 189.83 0.0M
2022-04-01 184.08 184.08 184.08 184.08 0.0M
2022-03-31 182.53 182.53 182.53 182.53 0.0M
2022-03-30 185.88 185.88 185.88 185.88 0.0M
2022-03-29 190.16 190.16 190.16 190.16 0.0M
2022-03-28 184.55 184.55 184.55 184.55 0.0M
2022-03-25 181.30 181.30 181.30 181.30 0.0M
2022-03-24 185.84 185.84 185.84 185.84 0.0M
2022-03-23 186.58 186.58 186.58 186.58 0.0M
2022-03-22 190.93 190.93 190.93 190.93 0.0M
2022-03-21 185.79 185.79 185.79 185.79 0.0M
2022-03-18 186.01 186.01 186.01 186.01 0.0M
2022-03-17 183.07 183.07 183.07 183.07 0.0M
2022-03-16 178.27 178.27 178.27 178.27 0.0M
2022-03-15 168.11 168.11 168.11 168.11 0.0M
2022-03-14 164.47 164.47 164.47 164.47 0.0M
2022-03-11 167.89 167.89 167.89 167.89 0.0M
2022-03-10 171.98 171.98 171.98 171.98 0.0M
2022-03-09 175.72 175.72 175.72 175.72 0.0M
2022-03-08 165.44 165.44 165.44 165.44 0.0M
2022-03-07 168.48 168.48 168.48 168.48 0.0M
2022-03-04 171.97 171.97 171.97 171.97 0.0M
2022-03-03 178.39 178.39 178.39 178.39 0.0M
2022-03-02 180.46 180.46 180.46 180.46 0.0M
2022-03-01 180.59 180.59 180.59 180.59 0.0M
2022-02-28 182.85 182.85 182.85 182.85 0.0M
2022-02-25 181.29 181.29 181.29 181.29 0.0M
2022-02-24 180.03 180.03 180.03 180.03 0.0M
2022-02-23 173.07 173.07 173.07 173.07 0.0M
2022-02-22 176.80 176.80 176.80 176.80 0.0M
2022-02-18 178.31 178.31 178.31 178.31 0.0M
2022-02-17 179.38 179.38 179.38 179.38 0.0M
2022-02-16 187.17 187.17 187.17 187.17 0.0M
2022-02-15 194.75 194.75 194.75 194.75 0.0M
2022-02-14 191.26 191.26 191.26 191.26 0.0M
2022-02-11 192.27 192.27 192.27 192.27 0.0M
2022-02-10 197.68 197.68 197.68 197.68 0.0M
2022-02-09 200.71 200.71 200.71 200.71 0.0M
2022-02-08 194.98 194.98 194.98 194.98 0.0M
2022-02-07 193.51 193.51 193.51 193.51 0.0M
2022-02-04 195.59 195.59 195.59 195.59 0.0M
2022-02-03 190.46 190.46 190.46 190.46 0.0M
2022-02-02 199.83 199.83 199.83 199.83 0.0M
2022-02-01 204.41 204.41 204.41 204.41 0.0M
2022-01-31 202.41 202.41 202.41 202.41 0.0M
2022-01-28 192.52 192.52 192.52 192.52 0.0M
2022-01-27 184.59 184.59 184.59 184.59 0.0M
2022-01-26 188.68 188.68 188.68 188.68 0.0M
2022-01-25 188.14 188.14 188.14 188.14 0.0M
2022-01-24 193.97 193.97 193.97 193.97 0.0M
2022-01-21 190.51 190.51 190.51 190.51 0.0M
2022-01-20 197.11 197.11 197.11 197.11 0.0M
2022-01-19 197.93 197.93 197.93 197.93 0.0M
2022-01-18 202.02 202.02 202.02 202.02 0.0M
2022-01-17 208.86 208.86 208.86 208.86 0.0M
2022-01-14 206.42 206.42 206.42 206.42 0.0M
2022-01-13 205.10 205.10 205.10 205.10 0.0M
2022-01-12 210.74 210.74 210.74 210.74 0.0M
2022-01-11 210.50 210.50 210.50 210.50 0.0M
2022-01-10 207.88 207.88 207.88 207.88 0.0M
2022-01-07 208.71 208.71 208.71 208.71 0.0M
2022-01-06 211.60 211.60 211.60 211.60 0.0M
2022-01-05 214.17 214.17 214.17 214.17 0.0M
2022-01-04 222.35 222.35 222.35 222.35 0.0M