S&P/TSX Energy Sector (GTSX10)

GTSX10
🏛️ 加拿大 →
3,583.81
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 2,625.75 2,625.75 2,625.75 2,625.75 0.0M
2022-12-29 2,620.22 2,620.22 2,620.22 2,620.22 0.0M
2022-12-28 2,598.92 2,598.92 2,598.92 2,598.92 0.0M
2022-12-23 2,650.06 2,650.06 2,650.06 2,650.06 0.0M
2022-12-22 2,572.68 2,572.68 2,572.68 2,572.68 0.0M
2022-12-21 2,624.56 2,624.56 2,624.56 2,624.56 0.0M
2022-12-20 2,563.70 2,563.70 2,563.70 2,563.70 0.0M
2022-12-19 2,537.54 2,537.54 2,537.54 2,537.54 0.0M
2022-12-16 2,557.22 2,557.22 2,557.22 2,557.22 0.0M
2022-12-15 2,614.17 2,614.17 2,614.17 2,614.17 0.0M
2022-12-14 2,646.76 2,646.76 2,646.76 2,646.76 0.0M
2022-12-13 2,659.09 2,659.09 2,659.09 2,659.09 0.0M
2022-12-12 2,627.13 2,627.13 2,627.13 2,627.13 0.0M
2022-12-09 2,605.96 2,605.96 2,605.96 2,605.96 0.0M
2022-12-08 2,619.81 2,619.81 2,619.81 2,619.81 0.0M
2022-12-07 2,630.82 2,630.82 2,630.82 2,630.82 0.0M
2022-12-06 2,643.51 2,643.51 2,643.51 2,643.51 0.0M
2022-12-05 2,706.11 2,706.11 2,706.11 2,706.11 0.0M
2022-12-02 2,765.52 2,765.52 2,765.52 2,765.52 0.0M
2022-12-01 2,770.59 2,770.59 2,770.59 2,770.59 0.0M
2022-11-30 2,801.98 2,801.98 2,801.98 2,801.98 0.0M
2022-11-29 2,816.89 2,816.89 2,816.89 2,816.89 0.0M
2022-11-28 2,811.17 2,811.17 2,811.17 2,811.17 0.0M
2022-11-25 2,847.93 2,847.93 2,847.93 2,847.93 0.0M
2022-11-24 2,840.55 2,840.55 2,840.55 2,840.55 0.0M
2022-11-23 2,834.70 2,834.70 2,834.70 2,834.70 0.0M
2022-11-22 2,846.10 2,846.10 2,846.10 2,846.10 0.0M
2022-11-21 2,788.02 2,788.02 2,788.02 2,788.02 0.0M
2022-11-18 2,810.06 2,810.06 2,810.06 2,810.06 0.0M
2022-11-17 2,808.10 2,808.10 2,808.10 2,808.10 0.0M
2022-11-16 2,824.02 2,824.02 2,824.02 2,824.02 0.0M
2022-11-15 2,856.69 2,856.69 2,856.69 2,856.69 0.0M
2022-11-14 2,821.60 2,821.60 2,821.60 2,821.60 0.0M
2022-11-11 2,872.77 2,872.77 2,872.77 2,872.77 0.0M
2022-11-10 2,818.40 2,818.40 2,818.40 2,818.40 0.0M
2022-11-09 2,750.83 2,750.83 2,750.83 2,750.83 0.0M
2022-11-08 2,828.14 2,828.14 2,828.14 2,828.14 0.0M
2022-11-07 2,841.95 2,841.95 2,841.95 2,841.95 0.0M
2022-11-04 2,836.65 2,836.65 2,836.65 2,836.65 0.0M
2022-11-03 2,832.18 2,832.18 2,832.18 2,832.18 0.0M
2022-11-02 2,786.20 2,786.20 2,786.20 2,786.20 0.0M
2022-11-01 2,794.13 2,794.13 2,794.13 2,794.13 0.0M
2022-10-31 2,777.40 2,777.40 2,777.40 2,777.40 0.0M
2022-10-28 2,751.58 2,751.58 2,751.58 2,751.58 0.0M
2022-10-27 2,751.22 2,751.22 2,751.22 2,751.22 0.0M
2022-10-26 2,747.48 2,747.48 2,747.48 2,747.48 0.0M
2022-10-25 2,705.75 2,705.75 2,705.75 2,705.75 0.0M
2022-10-24 2,695.42 2,695.42 2,695.42 2,695.42 0.0M
2022-10-21 2,687.48 2,687.48 2,687.48 2,687.48 0.0M
2022-10-20 2,647.00 2,647.00 2,647.00 2,647.00 0.0M
2022-10-19 2,627.58 2,627.58 2,627.58 2,627.58 0.0M
2022-10-18 2,583.91 2,583.91 2,583.91 2,583.91 0.0M
2022-10-17 2,574.58 2,574.58 2,574.58 2,574.58 0.0M
2022-10-14 2,552.05 2,552.05 2,552.05 2,552.05 0.0M
2022-10-13 2,626.21 2,626.21 2,626.21 2,626.21 0.0M
2022-10-12 2,540.17 2,540.17 2,540.17 2,540.17 0.0M
2022-10-11 2,561.29 2,561.29 2,561.29 2,561.29 0.0M
2022-10-07 2,649.61 2,649.61 2,649.61 2,649.61 0.0M
2022-10-06 2,646.30 2,646.30 2,646.30 2,646.30 0.0M
2022-10-05 2,654.00 2,654.00 2,654.00 2,654.00 0.0M
2022-10-04 2,633.67 2,633.67 2,633.67 2,633.67 0.0M
2022-10-03 2,552.42 2,552.42 2,552.42 2,552.42 0.0M
2022-09-30 2,440.57 2,440.57 2,440.57 2,440.57 0.0M
2022-09-29 2,452.14 2,452.14 2,452.14 2,452.14 0.0M
2022-09-28 2,466.77 2,466.77 2,466.77 2,466.77 0.0M
2022-09-27 2,398.24 2,398.24 2,398.24 2,398.24 0.0M
2022-09-26 2,362.54 2,362.54 2,362.54 2,362.54 0.0M
2022-09-23 2,420.74 2,420.74 2,420.74 2,420.74 0.0M
2022-09-22 2,588.79 2,588.79 2,588.79 2,588.79 0.0M
2022-09-21 2,619.50 2,619.50 2,619.50 2,619.50 0.0M
2022-09-20 2,662.16 2,662.16 2,662.16 2,662.16 0.0M
2022-09-19 2,672.22 2,672.22 2,672.22 2,672.22 0.0M
2022-09-16 2,652.27 2,652.27 2,652.27 2,652.27 0.0M
2022-09-15 2,690.39 2,690.39 2,690.39 2,690.39 0.0M
2022-09-14 2,743.81 2,743.81 2,743.81 2,743.81 0.0M
2022-09-13 2,688.79 2,688.79 2,688.79 2,688.79 0.0M
2022-09-12 2,712.31 2,712.31 2,712.31 2,712.31 0.0M
2022-09-09 2,663.72 2,663.72 2,663.72 2,663.72 0.0M
2022-09-08 2,610.30 2,610.30 2,610.30 2,610.30 0.0M
2022-09-07 2,597.55 2,597.55 2,597.55 2,597.55 0.0M
2022-09-06 2,632.82 2,632.82 2,632.82 2,632.82 0.0M
2022-09-02 2,679.39 2,679.39 2,679.39 2,679.39 0.0M
2022-09-01 2,641.49 2,641.49 2,641.49 2,641.49 0.0M
2022-08-31 2,688.45 2,688.45 2,688.45 2,688.45 0.0M
2022-08-30 2,733.00 2,733.00 2,733.00 2,733.00 0.0M
2022-08-29 2,815.10 2,815.10 2,815.10 2,815.10 0.0M
2022-08-26 2,771.63 2,771.63 2,771.63 2,771.63 0.0M
2022-08-25 2,793.97 2,793.97 2,793.97 2,793.97 0.0M
2022-08-24 2,784.58 2,784.58 2,784.58 2,784.58 0.0M
2022-08-23 2,746.11 2,746.11 2,746.11 2,746.11 0.0M
2022-08-22 2,687.55 2,687.55 2,687.55 2,687.55 0.0M
2022-08-19 2,673.04 2,673.04 2,673.04 2,673.04 0.0M
2022-08-18 2,684.68 2,684.68 2,684.68 2,684.68 0.0M
2022-08-17 2,632.99 2,632.99 2,632.99 2,632.99 0.0M
2022-08-16 2,624.92 2,624.92 2,624.92 2,624.92 0.0M
2022-08-15 2,636.78 2,636.78 2,636.78 2,636.78 0.0M
2022-08-12 2,667.03 2,667.03 2,667.03 2,667.03 0.0M
2022-08-11 2,662.35 2,662.35 2,662.35 2,662.35 0.0M
2022-08-10 2,593.47 2,593.47 2,593.47 2,593.47 0.0M
2022-08-09 2,572.96 2,572.96 2,572.96 2,572.96 0.0M
2022-08-08 2,567.75 2,567.75 2,567.75 2,567.75 0.0M
2022-08-05 2,553.57 2,553.57 2,553.57 2,553.57 0.0M
2022-08-04 2,542.79 2,542.79 2,542.79 2,542.79 0.0M
2022-08-03 2,623.16 2,623.16 2,623.16 2,623.16 0.0M
2022-08-02 2,684.89 2,684.89 2,684.89 2,684.89 0.0M
2022-07-29 2,738.09 2,738.09 2,738.09 2,738.09 0.0M
2022-07-28 2,694.44 2,694.44 2,694.44 2,694.44 0.0M
2022-07-27 2,666.04 2,666.04 2,666.04 2,666.04 0.0M
2022-07-26 2,611.83 2,611.83 2,611.83 2,611.83 0.0M
2022-07-25 2,620.30 2,620.30 2,620.30 2,620.30 0.0M
2022-07-22 2,546.24 2,546.24 2,546.24 2,546.24 0.0M
2022-07-21 2,564.82 2,564.82 2,564.82 2,564.82 0.0M
2022-07-20 2,598.56 2,598.56 2,598.56 2,598.56 0.0M
2022-07-19 2,580.82 2,580.82 2,580.82 2,580.82 0.0M
2022-07-18 2,535.76 2,535.76 2,535.76 2,535.76 0.0M
2022-07-15 2,467.58 2,467.58 2,467.58 2,467.58 0.0M
2022-07-14 2,444.63 2,444.63 2,444.63 2,444.63 0.0M
2022-07-13 2,464.62 2,464.62 2,464.62 2,464.62 0.0M
2022-07-12 2,468.86 2,468.86 2,468.86 2,468.86 0.0M
2022-07-11 2,528.91 2,528.91 2,528.91 2,528.91 0.0M
2022-07-08 2,549.70 2,549.70 2,549.70 2,549.70 0.0M
2022-07-07 2,560.36 2,560.36 2,560.36 2,560.36 0.0M
2022-07-06 2,480.68 2,480.68 2,480.68 2,480.68 0.0M
2022-07-05 2,541.54 2,541.54 2,541.54 2,541.54 0.0M
2022-07-04 2,651.93 2,651.93 2,651.93 2,651.93 0.0M
2022-06-30 2,607.23 2,607.23 2,607.23 2,607.23 0.0M
2022-06-29 2,642.67 2,642.67 2,642.67 2,642.67 0.0M
2022-06-28 2,710.89 2,710.89 2,710.89 2,710.89 0.0M
2022-06-27 2,641.54 2,641.54 2,641.54 2,641.54 0.0M
2022-06-24 2,556.88 2,556.88 2,556.88 2,556.88 0.0M
2022-06-23 2,493.84 2,493.84 2,493.84 2,493.84 0.0M
2022-06-22 2,602.72 2,602.72 2,602.72 2,602.72 0.0M
2022-06-21 2,695.84 2,695.84 2,695.84 2,695.84 0.0M
2022-06-20 2,650.36 2,650.36 2,650.36 2,650.36 0.0M
2022-06-17 2,602.05 2,602.05 2,602.05 2,602.05 0.0M
2022-06-16 2,704.37 2,704.37 2,704.37 2,704.37 0.0M
2022-06-15 2,840.89 2,840.89 2,840.89 2,840.89 0.0M
2022-06-14 2,878.96 2,878.96 2,878.96 2,878.96 0.0M
2022-06-13 2,929.72 2,929.72 2,929.72 2,929.72 0.0M
2022-06-10 3,023.00 3,023.00 3,023.00 3,023.00 0.0M
2022-06-09 3,062.94 3,062.94 3,062.94 3,062.94 0.0M
2022-06-08 3,099.03 3,099.03 3,099.03 3,099.03 0.0M
2022-06-07 3,092.97 3,092.97 3,092.97 3,092.97 0.0M
2022-06-06 3,036.21 3,036.21 3,036.21 3,036.21 0.0M
2022-06-03 3,024.88 3,024.88 3,024.88 3,024.88 0.0M
2022-06-02 3,025.99 3,025.99 3,025.99 3,025.99 0.0M
2022-06-01 3,010.66 3,010.66 3,010.66 3,010.66 0.0M
2022-05-31 2,978.10 2,978.10 2,978.10 2,978.10 0.0M
2022-05-30 3,042.95 3,042.95 3,042.95 3,042.95 0.0M
2022-05-27 2,993.21 2,993.21 2,993.21 2,993.21 0.0M
2022-05-26 2,960.64 2,960.64 2,960.64 2,960.64 0.0M
2022-05-25 2,940.63 2,940.63 2,940.63 2,940.63 0.0M
2022-05-24 2,910.41 2,910.41 2,910.41 2,910.41 0.0M
2022-05-20 2,861.01 2,861.01 2,861.01 2,861.01 0.0M
2022-05-19 2,849.10 2,849.10 2,849.10 2,849.10 0.0M
2022-05-18 2,842.46 2,842.46 2,842.46 2,842.46 0.0M
2022-05-17 2,880.44 2,880.44 2,880.44 2,880.44 0.0M
2022-05-16 2,844.08 2,844.08 2,844.08 2,844.08 0.0M
2022-05-13 2,787.26 2,787.26 2,787.26 2,787.26 0.0M
2022-05-12 2,706.99 2,706.99 2,706.99 2,706.99 0.0M
2022-05-11 2,726.92 2,726.92 2,726.92 2,726.92 0.0M
2022-05-10 2,707.43 2,707.43 2,707.43 2,707.43 0.0M
2022-05-09 2,717.44 2,717.44 2,717.44 2,717.44 0.0M
2022-05-06 2,875.51 2,875.51 2,875.51 2,875.51 0.0M
2022-05-05 2,852.46 2,852.46 2,852.46 2,852.46 0.0M
2022-05-04 2,888.12 2,888.12 2,888.12 2,888.12 0.0M
2022-05-03 2,821.86 2,821.86 2,821.86 2,821.86 0.0M
2022-05-02 2,750.13 2,750.13 2,750.13 2,750.13 0.0M
2022-04-29 2,760.03 2,760.03 2,760.03 2,760.03 0.0M
2022-04-28 2,816.11 2,816.11 2,816.11 2,816.11 0.0M
2022-04-27 2,725.53 2,725.53 2,725.53 2,725.53 0.0M
2022-04-26 2,678.70 2,678.70 2,678.70 2,678.70 0.0M
2022-04-25 2,675.44 2,675.44 2,675.44 2,675.44 0.0M
2022-04-22 2,745.78 2,745.78 2,745.78 2,745.78 0.0M
2022-04-21 2,797.63 2,797.63 2,797.63 2,797.63 0.0M
2022-04-20 2,865.47 2,865.47 2,865.47 2,865.47 0.0M
2022-04-19 2,839.69 2,839.69 2,839.69 2,839.69 0.0M
2022-04-18 2,856.99 2,856.99 2,856.99 2,856.99 0.0M
2022-04-14 2,820.54 2,820.54 2,820.54 2,820.54 0.0M
2022-04-13 2,805.33 2,805.33 2,805.33 2,805.33 0.0M
2022-04-12 2,778.08 2,778.08 2,778.08 2,778.08 0.0M
2022-04-11 2,740.99 2,740.99 2,740.99 2,740.99 0.0M
2022-04-08 2,786.68 2,786.68 2,786.68 2,786.68 0.0M
2022-04-07 2,749.93 2,749.93 2,749.93 2,749.93 0.0M
2022-04-06 2,714.60 2,714.60 2,714.60 2,714.60 0.0M
2022-04-05 2,721.63 2,721.63 2,721.63 2,721.63 0.0M
2022-04-04 2,747.02 2,747.02 2,747.02 2,747.02 0.0M
2022-04-01 2,724.36 2,724.36 2,724.36 2,724.36 0.0M
2022-03-31 2,688.13 2,688.13 2,688.13 2,688.13 0.0M
2022-03-30 2,704.29 2,704.29 2,704.29 2,704.29 0.0M
2022-03-29 2,698.35 2,698.35 2,698.35 2,698.35 0.0M
2022-03-28 2,698.45 2,698.45 2,698.45 2,698.45 0.0M
2022-03-25 2,740.87 2,740.87 2,740.87 2,740.87 0.0M
2022-03-24 2,689.60 2,689.60 2,689.60 2,689.60 0.0M
2022-03-23 2,688.56 2,688.56 2,688.56 2,688.56 0.0M
2022-03-22 2,660.36 2,660.36 2,660.36 2,660.36 0.0M
2022-03-21 2,674.91 2,674.91 2,674.91 2,674.91 0.0M
2022-03-18 2,597.18 2,597.18 2,597.18 2,597.18 0.0M
2022-03-17 2,607.81 2,607.81 2,607.81 2,607.81 0.0M
2022-03-16 2,540.54 2,540.54 2,540.54 2,540.54 0.0M
2022-03-15 2,546.25 2,546.25 2,546.25 2,546.25 0.0M
2022-03-14 2,569.28 2,569.28 2,569.28 2,569.28 0.0M
2022-03-11 2,650.62 2,650.62 2,650.62 2,650.62 0.0M
2022-03-10 2,662.49 2,662.49 2,662.49 2,662.49 0.0M
2022-03-09 2,629.10 2,629.10 2,629.10 2,629.10 0.0M
2022-03-08 2,678.81 2,678.81 2,678.81 2,678.81 0.0M
2022-03-07 2,670.01 2,670.01 2,670.01 2,670.01 0.0M
2022-03-04 2,628.53 2,628.53 2,628.53 2,628.53 0.0M
2022-03-03 2,569.06 2,569.06 2,569.06 2,569.06 0.0M
2022-03-02 2,584.27 2,584.27 2,584.27 2,584.27 0.0M
2022-03-01 2,549.40 2,549.40 2,549.40 2,549.40 0.0M
2022-02-28 2,527.76 2,527.76 2,527.76 2,527.76 0.0M
2022-02-25 2,470.71 2,470.71 2,470.71 2,470.71 0.0M
2022-02-24 2,422.62 2,422.62 2,422.62 2,422.62 0.0M
2022-02-23 2,409.01 2,409.01 2,409.01 2,409.01 0.0M
2022-02-22 2,401.57 2,401.57 2,401.57 2,401.57 0.0M
2022-02-18 2,403.05 2,403.05 2,403.05 2,403.05 0.0M
2022-02-17 2,439.48 2,439.48 2,439.48 2,439.48 0.0M
2022-02-16 2,440.46 2,440.46 2,440.46 2,440.46 0.0M
2022-02-15 2,433.16 2,433.16 2,433.16 2,433.16 0.0M
2022-02-14 2,433.30 2,433.30 2,433.30 2,433.30 0.0M
2022-02-11 2,481.07 2,481.07 2,481.07 2,481.07 0.0M
2022-02-10 2,418.97 2,418.97 2,418.97 2,418.97 0.0M
2022-02-09 2,411.36 2,411.36 2,411.36 2,411.36 0.0M
2022-02-08 2,373.94 2,373.94 2,373.94 2,373.94 0.0M
2022-02-07 2,429.72 2,429.72 2,429.72 2,429.72 0.0M
2022-02-04 2,435.88 2,435.88 2,435.88 2,435.88 0.0M
2022-02-03 2,421.20 2,421.20 2,421.20 2,421.20 0.0M
2022-02-02 2,437.71 2,437.71 2,437.71 2,437.71 0.0M
2022-02-01 2,417.89 2,417.89 2,417.89 2,417.89 0.0M
2022-01-31 2,373.99 2,373.99 2,373.99 2,373.99 0.0M
2022-01-28 2,352.43 2,352.43 2,352.43 2,352.43 0.0M
2022-01-27 2,332.82 2,332.82 2,332.82 2,332.82 0.0M
2022-01-26 2,312.86 2,312.86 2,312.86 2,312.86 0.0M
2022-01-25 2,299.76 2,299.76 2,299.76 2,299.76 0.0M
2022-01-24 2,244.87 2,244.87 2,244.87 2,244.87 0.0M
2022-01-21 2,273.87 2,273.87 2,273.87 2,273.87 0.0M
2022-01-20 2,336.24 2,336.24 2,336.24 2,336.24 0.0M
2022-01-19 2,353.29 2,353.29 2,353.29 2,353.29 0.0M
2022-01-18 2,356.51 2,356.51 2,356.51 2,356.51 0.0M
2022-01-17 2,369.59 2,369.59 2,369.59 2,369.59 0.0M
2022-01-14 2,340.22 2,340.22 2,340.22 2,340.22 0.0M
2022-01-13 2,309.23 2,309.23 2,309.23 2,309.23 0.0M
2022-01-12 2,315.52 2,315.52 2,315.52 2,315.52 0.0M
2022-01-11 2,293.33 2,293.33 2,293.33 2,293.33 0.0M
2022-01-10 2,249.88 2,249.88 2,249.88 2,249.88 0.0M
2022-01-07 2,243.75 2,243.75 2,243.75 2,243.75 0.0M
2022-01-06 2,218.78 2,218.78 2,218.78 2,218.78 0.0M
2022-01-05 2,177.15 2,177.15 2,177.15 2,177.15 0.0M
2022-01-04 2,161.53 2,161.53 2,161.53 2,161.53 0.0M