S&P/TSX Renewable Energy and Clean Technology Index (GSPTXCT)

GSPTXCT
🏛️ 加拿大 →
135.40
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
2021-12-31 199.28 200.90 198.53 200.71 8.1M
2021-12-30 197.44 201.04 197.44 199.05 8.1M
2021-12-29 198.49 198.91 196.16 197.84 8.1M
2021-12-24 199.33 200.87 199.23 199.75 1.9M
2021-12-23 198.62 200.31 197.11 199.49 6.2M
2021-12-22 197.57 198.91 196.52 198.51 5.1M
2021-12-21 195.19 198.29 195.03 197.76 6.1M
2021-12-20 193.90 194.77 192.29 194.07 6.4M
2021-12-17 192.29 197.97 191.10 197.52 16.0M
2021-12-16 194.79 196.87 192.88 192.96 8.5M
2021-12-15 191.81 193.85 189.10 193.33 8.5M
2021-12-14 195.13 195.22 191.34 192.08 7.5M
2021-12-13 196.61 197.97 194.09 196.85 6.5M
2021-12-10 199.35 199.77 196.00 196.74 5.0M
2021-12-09 202.55 202.82 198.50 198.90 5.2M
2021-12-08 202.48 204.18 201.69 202.69 4.7M
2021-12-07 200.83 203.12 200.83 202.23 6.2M
2021-12-06 196.06 199.97 193.86 198.82 8.4M
2021-12-03 201.12 201.30 194.76 196.22 7.7M
2021-12-02 200.20 202.73 199.44 200.63 5.9M
2021-12-01 203.94 206.69 199.70 200.19 7.4M
2021-11-30 203.84 205.04 199.82 203.29 10.4M
2021-11-29 206.16 206.63 203.48 205.46 6.0M
2021-11-26 205.76 206.22 204.13 205.37 7.2M
2021-11-25 209.59 210.11 208.98 209.13 1.8M
2021-11-24 208.57 210.42 207.71 209.51 4.7M
2021-11-23 211.47 212.39 208.37 209.06 6.2M
2021-11-22 214.29 214.87 210.81 212.29 6.1M
2021-11-19 211.89 213.76 211.70 212.97 5.2M
2021-11-18 214.23 214.79 210.91 211.79 6.1M
2021-11-17 214.21 216.00 213.27 214.06 6.3M
2021-11-16 216.36 216.67 214.37 215.32 6.4M
2021-11-15 220.61 220.61 216.82 217.23 6.2M
2021-11-12 218.85 220.21 218.32 219.90 6.3M
2021-11-11 215.38 218.56 214.39 217.62 8.3M
2021-11-10 218.53 218.53 213.10 214.40 9.1M
2021-11-09 222.81 223.22 219.38 219.92 8.9M
2021-11-08 221.94 223.86 221.47 223.75 6.6M
2021-11-05 220.58 220.91 218.29 220.01 5.2M
2021-11-04 222.50 223.24 220.18 220.68 5.6M
2021-11-03 220.44 221.83 220.09 221.32 6.7M
2021-11-02 223.75 224.05 219.67 220.87 6.6M
2021-11-01 218.61 223.60 218.61 223.45 7.0M
2021-10-29 218.81 219.11 216.72 217.87 7.1M
2021-10-28 213.30 219.69 212.86 218.79 6.8M
2021-10-27 215.88 215.88 212.39 212.90 6.3M
2021-10-26 218.88 218.88 215.13 215.23 6.5M
2021-10-25 218.18 218.87 216.46 218.53 4.8M
2021-10-22 219.57 219.57 216.75 217.30 4.8M
2021-10-21 219.82 220.43 218.49 219.68 5.4M
2021-10-20 220.28 221.82 219.65 220.14 4.7M
2021-10-19 218.58 219.93 217.89 219.71 7.1M
2021-10-18 219.08 219.15 217.76 218.20 6.0M
2021-10-15 221.15 221.48 218.93 219.29 14.9M
2021-10-14 223.95 224.38 219.90 220.19 6.5M
2021-10-13 218.24 223.13 218.24 222.78 7.9M
2021-10-12 209.38 217.46 208.54 217.30 9.5M
2021-10-08 209.77 209.77 207.75 207.78 5.1M
2021-10-07 207.76 210.00 207.47 208.91 6.1M
2021-10-06 205.75 206.36 203.88 206.10 5.6M
2021-10-05 208.42 208.42 206.19 207.32 5.1M
2021-10-04 211.27 211.27 207.21 208.08 5.5M
2021-10-01 213.63 213.85 210.33 212.01 5.0M
2021-09-30 215.05 215.77 212.45 213.42 5.8M
2021-09-29 215.66 216.27 214.29 214.70 5.2M
2021-09-28 217.14 217.14 213.66 214.94 5.5M
2021-09-27 218.99 220.48 216.35 218.77 5.8M
2021-09-24 222.34 222.34 218.64 218.64 6.1M
2021-09-23 223.53 224.78 222.61 222.62 5.3M
2021-09-22 220.21 224.30 220.21 222.75 6.7M
2021-09-21 219.72 220.65 218.00 219.25 6.6M
2021-09-20 220.40 221.60 216.28 218.17 9.8M
2021-09-17 224.34 226.53 223.51 226.46 10.9M
2021-09-16 223.91 224.32 222.82 223.78 3.7M
2021-09-15 223.69 224.21 222.16 223.80 4.8M
2021-09-14 226.20 226.48 223.32 224.36 4.6M
2021-09-13 227.85 228.57 224.59 226.07 4.4M
2021-09-10 229.84 229.85 227.02 227.16 4.3M
2021-09-09 230.68 231.24 229.05 229.18 4.5M
2021-09-08 235.03 235.57 231.00 231.10 5.5M
2021-09-07 233.97 235.90 233.97 235.07 6.0M
2021-09-03 232.28 233.46 231.98 233.39 4.1M
2021-09-02 232.37 233.88 232.30 232.62 3.6M
2021-09-01 229.98 232.08 229.98 231.66 4.2M
2021-08-31 229.19 231.01 229.19 229.99 4.8M
2021-08-30 230.16 230.16 228.05 229.25 3.9M
2021-08-27 228.66 231.26 228.62 230.74 3.7M
2021-08-26 229.07 230.90 228.17 228.99 3.8M
2021-08-25 229.54 230.36 228.73 229.16 4.9M
2021-08-24 227.53 229.59 226.90 229.25 4.1M
2021-08-23 225.20 227.76 224.38 227.49 4.4M
2021-08-20 222.29 225.05 221.87 224.47 4.8M
2021-08-19 222.41 223.94 221.72 221.93 4.6M
2021-08-18 222.11 224.73 221.16 223.47 7.9M
2021-08-17 222.79 222.79 220.45 222.60 5.5M
2021-08-16 223.54 224.64 222.19 223.54 5.2M
2021-08-13 225.87 225.89 223.73 223.90 5.2M
2021-08-12 226.72 226.72 223.79 225.41 12.4M
2021-08-11 229.35 229.35 225.81 227.55 7.2M
2021-08-10 232.39 232.66 229.21 229.52 7.4M
2021-08-09 231.82 233.34 230.23 232.42 6.1M
2021-08-06 232.45 234.36 231.54 232.06 7.4M
2021-08-05 229.54 231.49 228.65 230.77 9.1M
2021-08-04 231.39 232.85 229.26 229.94 6.9M
2021-08-03 232.70 233.39 231.16 231.57 5.0M
2021-07-30 231.24 232.66 230.28 232.40 4.3M
2021-07-29 231.54 232.64 230.64 231.33 3.5M
2021-07-28 228.59 232.06 228.44 231.28 4.4M
2021-07-27 228.31 228.31 225.95 228.17 3.5M
2021-07-26 229.29 229.35 226.92 228.09 3.6M
2021-07-23 230.99 230.99 228.07 228.96 3.8M
2021-07-22 232.73 232.92 230.42 230.82 4.1M
2021-07-21 229.10 232.61 229.10 232.41 5.1M
2021-07-20 226.13 229.42 225.18 228.69 4.3M
2021-07-19 224.85 225.50 221.70 225.43 5.6M
2021-07-16 229.15 230.08 226.53 227.10 6.5M
2021-07-15 230.93 230.93 227.18 228.41 6.1M
2021-07-14 233.11 233.11 230.46 230.98 5.2M
2021-07-13 236.59 236.83 233.15 233.59 4.9M
2021-07-12 238.31 238.31 235.04 236.34 4.8M
2021-07-09 237.84 238.52 237.12 237.50 3.9M
2021-07-08 235.72 237.38 233.94 236.47 5.1M
2021-07-07 239.10 239.67 237.63 238.28 5.6M
2021-07-06 240.91 241.16 238.55 239.02 4.7M
2021-07-05 240.25 240.25 238.85 239.51 2.6M
2021-07-02 239.10 239.96 238.12 239.28 4.6M
2021-06-30 237.46 238.49 235.71 238.25 5.5M
2021-06-29 238.94 240.69 237.26 237.59 5.5M
2021-06-28 236.62 239.62 236.60 238.32 5.3M
2021-06-25 236.58 236.97 234.82 234.98 5.0M
2021-06-24 236.25 236.66 234.71 235.98 6.4M
2021-06-23 234.31 235.61 233.30 235.22 5.3M
2021-06-22 232.65 234.67 232.29 234.58 5.0M
2021-06-21 231.72 233.34 229.64 232.02 4.7M
2021-06-18 232.22 233.42 230.74 230.74 10.6M
2021-06-17 234.21 234.21 232.06 233.08 5.5M
2021-06-16 233.34 235.85 233.34 234.11 6.2M
2021-06-15 236.51 237.14 232.16 232.64 5.7M
2021-06-14 236.00 237.84 235.63 235.82 6.2M
2021-06-11 233.94 234.98 233.28 234.49 4.9M
2021-06-10 232.60 233.71 230.93 233.05 5.1M
2021-06-09 233.27 234.51 232.16 232.49 6.6M
2021-06-08 231.85 232.26 229.68 231.96 7.1M
2021-06-07 229.74 230.88 229.01 230.58 6.7M
2021-06-04 229.88 230.20 228.15 228.99 5.3M
2021-06-03 229.28 230.49 228.86 229.03 6.2M
2021-06-02 231.23 231.23 229.07 230.20 7.2M
2021-06-01 232.51 233.71 230.37 231.41 6.9M
2021-05-31 230.80 230.98 229.71 230.47 4.5M
2021-05-28 232.31 232.88 229.28 229.50 6.5M
2021-05-27 228.82 231.17 227.63 230.78 15.5M
2021-05-26 225.35 229.17 224.96 228.32 7.4M
2021-05-25 228.22 228.22 224.19 224.61 7.3M
2021-05-21 226.35 227.07 224.50 226.12 6.9M
2021-05-20 225.02 226.62 223.96 224.79 7.3M
2021-05-19 218.27 223.85 217.14 223.77 8.3M
2021-05-18 216.68 221.96 215.49 220.89 8.3M
2021-05-17 218.08 218.08 214.42 216.18 8.8M
2021-05-14 215.48 218.92 214.35 218.24 8.5M
2021-05-13 215.69 217.94 214.00 214.16 9.0M
2021-05-12 218.57 218.84 213.49 214.56 10.0M
2021-05-11 218.25 220.62 215.57 219.92 11.9M
2021-05-10 227.95 227.95 221.89 222.52 10.9M
2021-05-07 228.73 230.74 227.98 228.27 8.8M
2021-05-06 231.61 231.97 225.33 227.20 9.5M
2021-05-05 235.59 235.59 231.95 233.50 8.2M
2021-05-04 236.01 236.01 230.81 234.19 10.6M
2021-05-03 245.68 245.68 239.15 239.40 7.2M
2021-04-30 246.38 247.78 243.80 244.19 7.1M
2021-04-29 253.53 253.53 247.03 247.54 6.6M
2021-04-28 253.30 253.76 251.50 252.61 5.9M
2021-04-27 254.17 254.68 251.76 253.20 5.7M
2021-04-26 255.48 255.48 251.77 253.76 7.0M
2021-04-23 251.71 255.21 250.35 254.32 6.3M
2021-04-22 253.90 253.90 250.39 251.07 8.9M
2021-04-21 249.04 252.14 248.49 252.00 8.6M
2021-04-20 252.17 253.35 248.16 250.08 8.9M
2021-04-19 258.96 258.96 251.19 252.28 11.3M
2021-04-16 257.02 260.01 255.35 258.83 49.2M
2021-04-15 259.24 259.43 253.61 255.01 11.8M
2021-04-14 261.42 262.72 258.84 259.23 8.3M
2021-04-13 259.64 260.86 257.62 260.67 9.1M
2021-04-12 262.34 262.34 258.13 259.53 8.5M
2021-04-09 262.42 262.99 260.72 262.61 6.9M
2021-04-08 262.04 263.31 261.42 262.61 7.8M
2021-04-07 265.69 265.72 259.67 260.20 8.1M
2021-04-06 262.74 266.75 262.50 265.84 8.9M
2021-04-05 265.51 266.88 262.06 262.06 11.1M
2021-04-01 260.98 263.50 259.36 262.70 7.1M
2021-03-31 257.27 259.77 256.67 258.24 8.7M
2021-03-30 249.28 255.24 248.09 254.83 6.4M
2021-03-29 254.24 254.24 249.15 250.20 6.1M
2021-03-26 252.27 254.30 250.46 253.59 7.9M
2021-03-25 241.93 251.70 241.62 251.20 9.1M
2021-03-24 255.06 255.06 245.09 245.52 9.6M
2021-03-23 258.59 258.81 253.35 253.53 7.2M
2021-03-22 258.00 260.59 255.31 258.79 8.3M
2021-03-19 255.62 259.06 253.84 257.19 24.0M
2021-03-18 262.77 262.77 255.69 256.14 8.4M
2021-03-17 262.28 264.18 258.87 263.26 8.3M
2021-03-16 271.63 271.74 263.99 265.17 9.0M
2021-03-15 268.09 271.30 266.54 270.84 9.0M
2021-03-12 263.72 267.34 259.84 267.33 7.1M
2021-03-11 262.48 267.23 259.62 266.99 9.1M
2021-03-10 266.71 266.71 258.13 258.63 9.5M
2021-03-09 254.60 261.29 254.15 259.90 9.0M
2021-03-08 250.60 254.05 247.11 248.67 10.1M
2021-03-05 254.47 254.47 238.48 250.66 14.9M
2021-03-04 260.62 265.16 249.01 253.08 12.7M
2021-03-03 273.98 275.24 263.10 263.78 10.5M
2021-03-02 279.07 279.58 272.34 273.26 9.7M
2021-03-01 278.12 279.28 275.56 278.02 8.8M
2021-02-26 265.07 275.08 264.33 273.05 24.5M
2021-02-25 273.34 273.39 263.53 265.30 10.0M
2021-02-24 274.95 275.35 271.50 273.53 11.2M
2021-02-23 272.06 273.63 260.65 273.36 12.5M
2021-02-22 287.07 287.12 280.02 280.43 8.9M
2021-02-19 286.39 291.84 285.57 289.58 8.0M
2021-02-18 287.96 289.40 283.00 283.42 10.6M
2021-02-17 295.18 297.07 290.32 292.42 10.1M
2021-02-16 303.68 306.05 297.74 298.06 12.0M
2021-02-12 303.15 303.15 298.19 301.30 8.1M
2021-02-11 307.85 308.23 301.81 303.80 9.5M
2021-02-10 313.03 316.66 303.95 305.86 9.9M
2021-02-09 315.29 317.61 313.18 313.28 11.0M
2021-02-08 314.80 316.32 310.81 316.00 10.9M
2021-02-05 303.70 306.59 301.84 305.83 8.6M
2021-02-04 298.20 302.62 296.79 300.77 9.2M
2021-02-03 296.85 297.43 294.07 297.36 7.8M
2021-02-02 295.37 297.09 290.75 295.08 9.5M
2021-02-01 287.88 293.49 287.53 292.16 9.2M
2021-01-29 286.92 288.83 280.89 284.61 13.5M
2021-01-28 286.69 289.57 284.57 288.34 9.0M
2021-01-27 293.64 293.64 285.07 286.53 11.1M
2021-01-26 300.52 301.62 297.84 299.37 9.7M
2021-01-25 300.04 304.30 295.42 299.17 9.1M
2021-01-22 294.25 299.82 292.85 299.36 7.8M
2021-01-21 290.73 297.38 289.19 296.38 9.7M
2021-01-20 288.15 288.88 285.66 288.53 7.9M
2021-01-19 285.44 288.43 282.91 287.61 8.6M
2021-01-18 278.96 282.63 278.96 281.58 4.3M
2021-01-15 282.53 282.53 275.42 279.24 9.8M
2021-01-14 288.13 289.37 284.21 285.59 9.7M
2021-01-13 291.23 293.45 287.69 289.38 10.9M
2021-01-12 287.07 291.67 286.59 287.40 10.5M
2021-01-11 280.93 283.79 280.61 282.74 10.4M
2021-01-08 281.95 283.91 280.11 283.72 13.9M
2021-01-07 271.04 279.44 270.63 278.40 10.8M
2021-01-06 261.72 273.11 260.73 266.78 11.6M
2021-01-05 254.16 258.18 254.13 257.80 6.7M
2021-01-04 256.77 258.86 252.42 254.80 7.7M