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
2023-12-29 120.71 121.26 119.96 120.59 2.1M
2023-12-28 120.75 121.26 120.30 120.86 1.7M
2023-12-27 120.93 121.31 120.59 120.92 2.7M
2023-12-22 119.74 121.11 119.34 121.01 3.2M
2023-12-21 119.29 120.89 119.29 119.80 2.8M
2023-12-20 120.47 121.12 118.54 118.60 3.4M
2023-12-19 119.77 121.50 119.77 121.26 2.6M
2023-12-18 120.95 120.95 119.21 119.60 3.7M
2023-12-15 123.05 123.17 120.89 121.29 8.9M
2023-12-14 120.75 123.73 120.75 122.95 7.0M
2023-12-13 114.29 119.97 113.71 119.97 5.1M
2023-12-12 115.57 115.57 113.79 114.60 3.6M
2023-12-11 116.53 116.53 114.92 115.55 3.7M
2023-12-08 117.33 118.20 116.12 116.89 3.0M
2023-12-07 118.55 118.66 117.08 117.35 3.2M
2023-12-06 117.50 118.90 117.50 118.14 3.6M
2023-12-05 119.46 119.84 117.48 117.69 3.4M
2023-12-04 118.25 120.34 118.25 119.78 3.2M
2023-12-01 115.72 118.53 115.04 118.49 3.6M
2023-11-30 115.25 116.13 114.29 116.13 6.9M
2023-11-29 114.52 115.67 114.47 115.06 2.7M
2023-11-28 113.78 114.94 113.24 114.22 3.3M
2023-11-27 114.11 114.79 113.66 113.80 3.2M
2023-11-24 114.76 115.85 114.26 114.26 1.9M
2023-11-23 114.44 115.10 114.26 114.83 0.8M
2023-11-22 115.47 116.05 115.13 115.62 1.8M
2023-11-21 116.48 116.49 115.21 115.58 2.5M
2023-11-20 116.29 117.39 115.84 117.03 2.4M
2023-11-17 115.97 116.29 115.41 116.27 2.2M
2023-11-16 115.53 116.00 114.74 115.78 2.4M
2023-11-15 115.21 117.03 115.21 115.91 2.8M
2023-11-14 112.04 115.10 112.04 114.95 4.4M
2023-11-13 110.54 111.46 109.87 110.58 2.7M
2023-11-10 110.68 111.50 109.82 110.97 3.9M
2023-11-09 109.89 113.54 109.89 111.75 4.8M
2023-11-08 110.53 110.72 109.04 109.28 2.7M
2023-11-07 112.93 112.93 110.58 111.24 3.8M
2023-11-06 113.52 113.95 112.28 112.58 3.9M
2023-11-03 112.85 114.05 112.10 113.48 7.1M
2023-11-02 107.20 111.69 107.20 111.59 4.8M
2023-11-01 104.95 106.23 104.72 106.23 4.6M
2023-10-31 105.70 106.18 104.42 104.73 5.5M
2023-10-30 106.16 106.64 104.82 105.68 3.8M
2023-10-27 107.07 107.07 105.31 105.42 4.1M
2023-10-26 108.23 109.14 106.92 107.15 3.8M
2023-10-25 107.59 108.68 107.04 108.24 2.4M
2023-10-24 107.94 109.31 107.74 108.17 3.3M
2023-10-23 106.16 107.79 105.62 106.48 3.0M
2023-10-20 107.65 107.74 105.90 106.31 6.3M
2023-10-19 109.74 109.82 107.84 108.03 3.2M
2023-10-18 111.69 111.69 109.66 110.04 3.9M
2023-10-17 110.64 112.70 110.33 112.15 3.6M
2023-10-16 109.85 111.64 109.27 111.05 5.2M
2023-10-13 109.21 112.10 109.21 109.85 2.6M
2023-10-12 111.61 111.61 108.92 109.06 3.4M
2023-10-11 111.51 111.89 110.71 111.69 4.0M
2023-10-10 108.13 111.09 108.13 111.05 4.5M
2023-10-06 108.27 109.01 106.88 108.96 4.6M
2023-10-05 108.74 109.35 107.90 108.94 4.0M
2023-10-04 107.55 108.84 106.73 108.74 6.8M
2023-10-03 104.99 105.49 103.83 104.01 4.1M
2023-10-02 109.26 109.38 105.32 105.45 5.0M
2023-09-29 109.10 109.78 108.14 108.88 4.3M
2023-09-28 109.92 109.92 107.85 108.86 4.7M
2023-09-27 112.52 112.93 109.95 110.08 4.5M
2023-09-26 113.58 113.74 112.15 112.15 3.4M
2023-09-25 114.77 115.40 113.72 113.88 2.4M
2023-09-22 115.30 115.71 114.83 115.11 2.8M
2023-09-21 117.15 117.15 115.25 115.34 3.0M
2023-09-20 118.01 118.36 117.62 117.66 2.5M
2023-09-19 119.93 119.97 117.40 117.72 3.3M
2023-09-18 121.81 121.81 119.35 119.69 2.6M
2023-09-15 122.19 123.35 121.55 122.00 6.4M
2023-09-14 120.37 122.38 120.37 122.38 2.9M
2023-09-13 120.72 120.87 119.85 119.99 2.6M
2023-09-12 121.39 122.08 121.00 121.08 2.0M
2023-09-11 121.10 122.22 120.86 122.02 2.6M
2023-09-08 120.85 121.22 120.02 120.68 2.5M
2023-09-07 120.13 120.94 119.53 120.94 3.3M
2023-09-06 123.29 123.35 120.45 120.74 3.5M
2023-09-05 124.34 124.34 122.93 123.68 2.7M
2023-09-01 124.50 125.08 123.97 124.72 2.6M
2023-08-31 124.50 124.91 123.30 123.98 4.7M
2023-08-30 125.14 125.49 124.38 124.49 2.7M
2023-08-29 124.52 125.99 124.52 125.57 2.5M
2023-08-28 123.31 124.98 123.31 124.98 1.9M
2023-08-25 123.23 123.64 122.51 123.02 2.7M
2023-08-24 124.47 124.48 122.40 122.67 3.7M
2023-08-23 123.11 124.65 123.09 124.54 3.5M
2023-08-22 122.63 122.88 121.62 122.85 4.1M
2023-08-21 122.95 122.95 121.55 122.21 2.6M
2023-08-18 120.20 123.00 120.20 123.00 4.4M
2023-08-17 121.97 121.97 120.55 120.94 4.3M
2023-08-16 122.35 123.07 121.86 121.98 4.4M
2023-08-15 125.95 125.95 122.36 122.43 5.5M
2023-08-14 125.43 127.53 125.31 125.97 3.5M
2023-08-11 125.85 125.85 123.86 125.09 4.1M
2023-08-10 128.18 128.68 125.21 125.91 3.4M
2023-08-09 129.14 129.19 127.57 128.01 3.6M
2023-08-08 127.89 128.98 127.63 128.51 3.7M
2023-08-04 128.55 129.65 128.27 128.49 4.4M
2023-08-03 126.94 128.58 126.55 128.19 4.6M
2023-08-02 129.84 129.84 125.80 126.26 4.8M
2023-08-01 131.95 132.92 130.88 130.91 3.6M
2023-07-31 131.29 132.40 130.83 132.33 5.2M
2023-07-28 130.68 131.42 130.39 131.22 3.1M
2023-07-27 132.76 132.77 130.13 130.37 3.4M
2023-07-26 131.64 133.52 131.64 132.52 2.8M
2023-07-25 132.78 132.78 131.56 131.77 3.7M
2023-07-24 131.77 132.13 130.49 132.12 4.3M
2023-07-21 131.00 131.78 130.43 131.70 6.4M
2023-07-20 132.30 132.30 130.67 130.76 3.1M
2023-07-19 131.30 133.28 131.22 132.61 4.2M
2023-07-18 130.38 131.44 130.15 130.74 5.2M
2023-07-17 129.16 130.77 128.82 130.23 5.3M
2023-07-14 131.04 131.10 128.95 129.11 2.9M
2023-07-13 129.75 131.08 129.75 130.73 3.5M
2023-07-12 128.51 129.64 127.63 129.42 4.8M
2023-07-11 126.70 128.15 126.55 127.71 4.4M
2023-07-10 126.52 127.02 125.68 126.38 3.7M
2023-07-07 125.83 127.60 125.45 126.61 3.2M
2023-07-06 126.98 126.98 125.90 126.41 3.1M
2023-07-05 128.31 128.31 127.32 127.92 3.7M
2023-07-04 126.78 128.66 126.73 128.63 1.9M
2023-06-30 125.97 127.01 125.82 126.91 4.9M
2023-06-29 126.53 126.53 125.36 125.74 2.6M
2023-06-28 125.93 126.62 125.64 126.33 2.4M
2023-06-27 125.72 126.21 124.74 126.12 3.1M
2023-06-26 127.15 128.11 125.80 125.80 2.9M
2023-06-23 128.12 128.72 127.46 127.52 2.9M
2023-06-22 129.92 130.02 128.16 128.60 2.6M
2023-06-21 130.69 130.69 129.46 130.27 2.8M
2023-06-20 131.26 131.38 129.96 131.08 3.0M
2023-06-19 130.92 131.61 130.52 131.51 1.1M
2023-06-16 132.04 132.87 130.74 131.15 6.3M
2023-06-15 132.07 132.07 130.97 131.57 3.5M
2023-06-14 134.51 134.51 132.02 132.33 4.0M
2023-06-13 133.89 135.65 133.89 134.42 4.9M
2023-06-12 133.06 134.64 132.28 134.33 4.2M
2023-06-09 133.42 133.46 132.69 132.89 2.4M
2023-06-08 134.52 134.52 133.05 133.58 2.4M
2023-06-07 134.43 135.16 134.02 134.32 3.0M
2023-06-06 132.29 134.68 131.86 134.39 3.7M
2023-06-05 132.12 132.90 132.01 132.26 2.5M
2023-06-02 130.84 132.39 130.81 132.12 2.3M
2023-06-01 130.21 130.60 128.92 129.71 2.9M
2023-05-31 130.95 130.95 128.34 130.03 7.0M
2023-05-30 132.24 132.79 130.76 131.34 2.0M
2023-05-29 132.27 132.98 132.24 132.52 0.8M
2023-05-26 132.10 132.48 131.55 132.26 1.9M
2023-05-25 133.93 133.93 131.97 132.16 2.2M
2023-05-24 135.04 135.11 133.55 134.06 2.7M
2023-05-23 134.36 136.33 134.20 135.03 5.4M
2023-05-19 135.88 135.98 134.44 134.61 2.2M
2023-05-18 136.50 136.68 134.36 135.53 2.8M
2023-05-17 135.24 136.66 134.68 136.64 2.6M
2023-05-16 135.34 135.68 134.59 135.16 3.3M
2023-05-15 135.31 136.81 135.25 136.46 3.0M
2023-05-12 135.29 138.16 134.35 135.05 5.2M
2023-05-11 136.10 136.10 133.88 135.21 5.7M
2023-05-10 136.96 136.96 133.31 135.43 7.8M
2023-05-09 138.27 138.50 137.07 138.15 4.4M
2023-05-08 138.44 139.14 137.51 139.14 2.9M
2023-05-05 136.39 138.15 136.38 138.15 3.1M
2023-05-04 136.67 136.71 135.03 135.82 2.5M
2023-05-03 136.47 137.52 136.05 136.20 2.6M
2023-05-02 136.97 137.60 135.38 136.43 3.2M
2023-05-01 138.42 138.67 137.52 137.69 2.6M
2023-04-28 137.73 139.08 137.36 138.57 3.1M
2023-04-27 136.52 137.86 136.38 137.75 2.7M
2023-04-26 138.69 138.69 136.39 136.89 3.8M
2023-04-25 139.22 139.76 138.50 139.13 2.8M
2023-04-24 139.82 140.64 139.36 139.66 2.4M
2023-04-21 139.69 140.39 139.43 140.12 4.1M
2023-04-20 140.84 140.84 139.22 139.53 2.9M
2023-04-19 139.72 141.32 139.32 141.20 3.3M
2023-04-18 141.73 141.80 139.80 140.05 6.5M
2023-04-17 140.00 141.50 139.54 141.40 3.6M
2023-04-14 141.02 141.02 139.02 140.29 3.0M
2023-04-13 140.95 141.30 140.32 141.19 2.4M
2023-04-12 142.65 143.23 140.48 140.64 2.8M
2023-04-11 141.44 141.98 140.82 141.98 2.5M
2023-04-10 139.65 141.29 138.79 141.29 2.8M
2023-04-06 139.54 140.08 138.91 139.57 3.0M
2023-04-05 139.58 140.13 138.02 139.51 3.4M
2023-04-04 141.34 141.63 139.33 139.94 3.4M
2023-04-03 142.69 143.03 140.03 140.71 3.2M
2023-03-31 142.26 143.55 141.44 142.22 5.1M
2023-03-30 141.23 142.58 141.23 142.23 2.9M
2023-03-29 139.60 140.88 138.77 140.62 3.3M
2023-03-28 138.87 139.72 138.56 138.86 2.5M
2023-03-27 140.69 140.69 138.54 139.17 2.9M
2023-03-24 139.15 140.20 138.94 139.97 2.7M
2023-03-23 140.40 142.65 139.18 139.68 3.1M
2023-03-22 141.96 142.16 140.13 140.18 3.4M
2023-03-21 140.86 142.68 140.86 141.95 3.3M
2023-03-20 140.59 141.41 139.26 140.42 3.1M
2023-03-17 141.58 141.73 139.83 140.94 6.2M
2023-03-16 141.24 143.33 139.85 143.23 3.6M
2023-03-15 144.28 144.28 140.68 141.96 3.7M
2023-03-14 145.23 146.37 143.83 145.57 3.6M
2023-03-13 142.08 144.16 141.27 144.08 3.6M
2023-03-10 146.75 146.75 142.56 143.30 4.8M
2023-03-09 149.38 150.14 146.92 147.09 4.1M
2023-03-08 147.55 149.42 147.09 149.42 2.9M
2023-03-07 147.79 148.25 146.84 148.07 3.2M
2023-03-06 148.67 150.06 147.24 147.79 3.1M
2023-03-03 145.31 149.21 145.26 148.55 3.6M
2023-03-02 142.73 144.96 142.29 144.96 3.5M
2023-03-01 144.28 145.17 142.85 143.41 3.8M
2023-02-28 142.69 144.72 142.43 144.50 5.7M
2023-02-27 141.94 143.80 141.40 142.86 3.7M
2023-02-24 143.05 143.05 140.54 141.94 4.0M
2023-02-23 143.97 145.04 141.92 144.15 4.5M
2023-02-22 143.44 144.50 143.17 143.80 2.8M
2023-02-21 146.50 146.50 142.72 142.95 4.2M
2023-02-17 146.86 147.64 146.26 147.15 2.3M
2023-02-16 146.66 147.95 145.69 146.97 3.9M
2023-02-15 144.83 148.02 144.44 147.43 3.7M
2023-02-14 144.63 145.25 143.35 145.24 3.2M
2023-02-13 143.97 145.39 143.29 144.79 3.0M
2023-02-10 145.59 145.61 143.71 143.77 3.4M
2023-02-09 148.77 149.96 145.91 146.45 4.1M
2023-02-08 149.00 149.76 147.77 148.20 3.7M
2023-02-07 149.50 149.51 147.51 148.84 4.4M
2023-02-06 151.00 151.00 149.19 149.77 3.7M
2023-02-03 151.80 153.43 150.97 151.67 4.3M
2023-02-02 153.09 154.91 152.63 152.97 5.2M
2023-02-01 151.68 152.37 149.55 152.25 5.1M
2023-01-31 150.19 151.08 149.66 151.08 4.9M
2023-01-30 151.61 151.97 149.80 149.83 3.4M
2023-01-27 150.46 152.50 149.96 152.50 4.2M
2023-01-26 152.66 152.72 150.21 150.88 4.3M
2023-01-25 151.71 152.24 150.60 151.80 4.8M
2023-01-24 152.04 152.87 151.58 152.59 4.7M
2023-01-23 150.41 152.44 149.64 152.37 4.9M
2023-01-20 148.79 150.00 147.14 149.84 5.7M
2023-01-19 150.85 151.23 147.92 148.06 5.0M
2023-01-18 154.30 155.21 151.92 152.12 4.8M
2023-01-17 153.68 153.94 152.52 153.59 5.3M
2023-01-16 151.82 153.91 151.67 153.57 2.4M
2023-01-13 149.45 151.86 148.63 151.32 4.1M
2023-01-12 150.19 150.61 148.51 150.40 3.7M
2023-01-11 148.82 150.00 148.30 149.88 3.8M
2023-01-10 147.92 148.58 146.74 148.00 3.7M
2023-01-09 147.75 149.88 147.75 148.50 3.7M
2023-01-06 145.24 147.22 144.01 146.97 3.8M
2023-01-05 146.09 146.16 144.10 144.96 2.9M
2023-01-04 144.72 146.80 144.47 146.73 3.7M
2023-01-03 145.08 146.31 143.13 144.00 3.5M