S&P/TSX Energy Transition Materials USD NTR (GSPEMNU)

GSPEMNU
🏛️ 加拿大 →
1,682.03
最后更新: 2025-09-29
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 1,146.52 1,149.67 1,133.95 1,141.61 0.0M
2023-12-28 1,163.36 1,170.84 1,152.33 1,154.02 0.0M
2023-12-27 1,159.52 1,168.77 1,159.51 1,163.50 0.0M
2023-12-22 1,142.21 1,159.29 1,142.21 1,149.38 0.0M
2023-12-21 1,120.30 1,136.95 1,120.30 1,135.45 0.0M
2023-12-20 1,132.48 1,134.54 1,104.04 1,106.05 0.0M
2023-12-19 1,126.88 1,142.54 1,126.62 1,134.41 0.0M
2023-12-18 1,117.58 1,127.47 1,113.87 1,114.33 0.0M
2023-12-15 1,111.95 1,122.20 1,105.67 1,112.75 0.0M
2023-12-14 1,079.51 1,113.82 1,079.51 1,111.80 0.0M
2023-12-13 1,017.32 1,064.47 1,013.85 1,061.54 0.0M
2023-12-12 1,022.99 1,024.64 1,010.63 1,015.35 0.0M
2023-12-11 1,027.97 1,027.97 1,016.37 1,026.45 0.0M
2023-12-08 1,022.40 1,046.46 1,022.40 1,040.50 0.0M
2023-12-07 1,015.95 1,026.16 1,012.56 1,022.17 0.0M
2023-12-06 1,017.59 1,032.33 1,008.93 1,010.82 0.0M
2023-12-05 1,022.36 1,022.36 1,006.26 1,007.66 0.0M
2023-12-04 1,045.92 1,047.88 1,026.26 1,030.63 0.0M
2023-12-01 1,026.09 1,058.15 1,023.41 1,057.01 0.0M
2023-11-30 1,013.31 1,024.34 1,005.82 1,024.16 0.0M
2023-11-29 1,022.23 1,024.74 1,008.15 1,012.38 0.0M
2023-11-28 1,006.71 1,022.97 1,002.80 1,020.69 0.0M
2023-11-27 1,015.49 1,015.49 1,004.31 1,005.50 0.0M
2023-11-24 1,015.86 1,029.29 1,012.30 1,022.10 0.0M
2023-11-23 1,017.91 1,021.00 1,017.80 1,018.82 0.0M
2023-11-22 1,020.42 1,020.42 1,009.45 1,016.40 0.0M
2023-11-21 1,023.53 1,035.74 1,019.89 1,021.90 0.0M
2023-11-20 1,011.83 1,035.39 1,010.57 1,029.48 0.0M
2023-11-17 1,003.46 1,018.48 999.85 1,014.23 0.0M
2023-11-16 1,004.12 1,008.70 989.43 996.26 0.0M
2023-11-15 1,010.62 1,024.63 1,005.76 1,011.20 0.0M
2023-11-14 982.02 1,009.61 982.02 1,004.57 0.0M
2023-11-13 951.82 967.00 949.70 959.24 0.0M
2023-11-10 954.07 954.93 939.41 953.53 0.0M
2023-11-09 961.47 977.33 954.96 957.94 0.0M
2023-11-08 972.53 978.57 951.43 955.22 0.0M
2023-11-07 980.95 981.02 961.75 976.22 0.0M
2023-11-06 1,014.96 1,015.91 989.67 991.09 0.0M
2023-11-03 1,001.07 1,021.30 1,001.07 1,009.09 0.0M
2023-11-02 976.59 991.27 972.56 986.98 0.0M
2023-11-01 970.67 971.90 948.98 961.61 0.0M
2023-10-31 976.75 983.49 965.86 968.67 0.0M
2023-10-30 1,014.98 1,018.54 973.68 978.22 0.0M
2023-10-27 1,011.70 1,018.01 1,001.78 1,006.66 0.0M
2023-10-26 1,007.66 1,011.84 991.06 1,002.99 0.0M
2023-10-25 1,018.20 1,027.75 1,006.29 1,007.45 0.0M
2023-10-24 1,013.78 1,029.23 1,010.96 1,021.60 0.0M
2023-10-23 1,014.79 1,021.21 993.07 1,009.36 0.0M
2023-10-20 1,034.68 1,036.42 1,022.03 1,022.84 0.0M
2023-10-19 1,049.23 1,055.03 1,035.94 1,038.45 0.0M
2023-10-18 1,081.66 1,081.66 1,053.02 1,055.40 0.0M
2023-10-17 1,059.58 1,093.89 1,058.71 1,088.87 0.0M
2023-10-16 1,064.13 1,078.21 1,061.52 1,069.29 0.0M
2023-10-13 1,063.74 1,069.92 1,051.73 1,056.50 0.0M
2023-10-12 1,081.74 1,083.61 1,044.38 1,054.89 0.0M
2023-10-11 1,080.83 1,084.92 1,067.11 1,076.03 0.0M
2023-10-10 1,064.19 1,083.20 1,064.19 1,076.89 0.0M
2023-10-06 1,033.86 1,064.73 1,026.71 1,054.03 0.0M
2023-10-05 1,025.69 1,032.58 1,021.32 1,029.77 0.0M
2023-10-04 1,039.75 1,039.75 1,012.57 1,030.42 0.0M
2023-10-03 1,049.55 1,060.82 1,035.09 1,038.96 0.0M
2023-10-02 1,098.20 1,098.20 1,056.86 1,062.19 0.0M
2023-09-29 1,121.64 1,126.25 1,102.79 1,109.09 0.0M
2023-09-28 1,082.45 1,109.64 1,082.45 1,106.80 0.0M
2023-09-27 1,089.34 1,093.75 1,063.88 1,073.89 0.0M
2023-09-26 1,103.07 1,108.81 1,081.43 1,084.67 0.0M
2023-09-25 1,100.10 1,113.29 1,093.61 1,111.91 0.0M
2023-09-22 1,117.71 1,129.02 1,106.36 1,108.39 0.0M
2023-09-21 1,117.31 1,117.31 1,100.39 1,102.26 0.0M
2023-09-20 1,143.28 1,158.47 1,134.18 1,137.08 0.0M
2023-09-19 1,169.14 1,170.85 1,137.09 1,139.94 0.0M
2023-09-18 1,174.15 1,174.15 1,157.79 1,166.04 0.0M
2023-09-15 1,169.19 1,185.83 1,169.19 1,174.13 0.0M
2023-09-14 1,149.18 1,167.83 1,149.18 1,165.74 0.0M
2023-09-13 1,126.98 1,134.22 1,125.87 1,132.63 0.0M
2023-09-12 1,126.88 1,138.43 1,122.39 1,124.86 0.0M
2023-09-11 1,122.95 1,138.21 1,122.95 1,131.15 0.0M
2023-09-08 1,112.53 1,115.62 1,103.65 1,106.80 0.0M
2023-09-07 1,117.85 1,120.22 1,108.74 1,114.99 0.0M
2023-09-06 1,140.95 1,145.50 1,122.31 1,131.42 0.0M
2023-09-05 1,158.37 1,159.37 1,143.52 1,144.75 0.0M
2023-09-01 1,157.18 1,173.36 1,157.18 1,162.94 0.0M
2023-08-31 1,151.14 1,153.98 1,143.58 1,147.18 0.0M
2023-08-30 1,149.03 1,156.47 1,145.67 1,150.39 0.0M
2023-08-29 1,119.78 1,148.24 1,115.02 1,146.39 0.0M
2023-08-28 1,116.24 1,129.93 1,116.24 1,125.84 0.0M
2023-08-25 1,119.19 1,122.42 1,096.96 1,112.51 0.0M
2023-08-24 1,131.41 1,131.97 1,116.13 1,117.48 0.0M
2023-08-23 1,118.70 1,141.83 1,118.70 1,137.58 0.0M
2023-08-22 1,120.65 1,128.48 1,111.80 1,116.21 0.0M
2023-08-21 1,099.08 1,115.97 1,099.08 1,113.61 0.0M
2023-08-18 1,088.55 1,095.99 1,081.13 1,094.19 0.0M
2023-08-17 1,104.11 1,113.81 1,095.79 1,097.47 0.0M
2023-08-16 1,099.90 1,109.45 1,094.32 1,095.20 0.0M
2023-08-15 1,135.24 1,135.24 1,103.46 1,106.44 0.0M
2023-08-14 1,152.02 1,152.02 1,131.84 1,144.35 0.0M