S&P/TSX Venture Energy (Sector) Index (CAD) (GSPJX10)

GSPJX10
🏛️ 加拿大 →
20.42
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 34.71 34.71 34.71 34.71 0.0M
2021-12-30 33.28 33.28 33.28 33.28 0.0M
2021-12-29 33.02 33.02 33.02 33.02 0.0M
2021-12-24 32.89 32.89 32.89 32.89 0.0M
2021-12-23 32.41 32.41 32.41 32.41 0.0M
2021-12-22 31.28 31.28 31.28 31.28 0.0M
2021-12-21 31.22 31.22 31.22 31.22 0.0M
2021-12-20 30.15 30.15 30.15 30.15 0.0M
2021-12-17 30.77 30.77 30.77 30.77 0.0M
2021-12-16 30.88 30.88 30.88 30.88 0.0M
2021-12-15 31.02 31.02 31.02 31.02 0.0M
2021-12-14 30.30 30.30 30.30 30.30 0.0M
2021-12-13 31.47 31.47 31.47 31.47 0.0M
2021-12-10 32.53 32.53 32.53 32.53 0.0M
2021-12-09 32.66 32.66 32.66 32.66 0.0M
2021-12-08 33.38 33.38 33.38 33.38 0.0M
2021-12-07 33.21 33.21 33.21 33.21 0.0M
2021-12-06 31.54 31.54 31.54 31.54 0.0M
2021-12-03 30.34 30.34 30.34 30.34 0.0M
2021-12-02 31.07 31.07 31.07 31.07 0.0M
2021-12-01 31.04 31.04 31.04 31.04 0.0M
2021-11-30 31.67 31.67 31.67 31.67 0.0M
2021-11-29 32.75 32.75 32.75 32.75 0.0M
2021-11-26 32.08 32.08 32.08 32.08 0.0M
2021-11-25 34.47 34.47 34.47 34.47 0.0M
2021-11-24 34.30 34.30 34.30 34.30 0.0M
2021-11-23 33.68 33.68 33.68 33.68 0.0M
2021-11-22 33.36 33.36 33.36 33.36 0.0M
2021-11-19 35.08 35.08 35.08 35.08 0.0M
2021-11-18 35.88 35.88 35.88 35.88 0.0M
2021-11-17 36.55 36.55 36.55 36.55 0.0M
2021-11-16 37.49 37.49 37.49 37.49 0.0M
2021-11-15 37.99 37.99 37.99 37.99 0.0M
2021-11-12 38.48 38.48 38.48 38.48 0.0M
2021-11-11 38.31 38.31 38.31 38.31 0.0M
2021-11-10 38.06 38.06 38.06 38.06 0.0M
2021-11-09 39.00 39.00 39.00 39.00 0.0M
2021-11-08 38.80 38.80 38.80 38.80 0.0M
2021-11-05 37.89 37.89 37.89 37.89 0.0M
2021-11-04 36.86 36.86 36.86 36.86 0.0M
2021-11-03 37.31 37.31 37.31 37.31 0.0M
2021-11-02 36.03 36.03 36.03 36.03 0.0M
2021-11-01 35.71 35.71 35.71 35.71 0.0M
2021-10-29 35.03 35.03 35.03 35.03 0.0M
2021-10-28 35.91 35.91 35.91 35.91 0.0M
2021-10-27 35.83 35.83 35.83 35.83 0.0M
2021-10-26 36.94 36.94 36.94 36.94 0.0M
2021-10-25 37.46 37.46 37.46 37.46 0.0M
2021-10-22 37.29 37.29 37.29 37.29 0.0M
2021-10-21 36.95 36.95 36.95 36.95 0.0M
2021-10-20 37.23 37.23 37.23 37.23 0.0M
2021-10-19 37.15 37.15 37.15 37.15 0.0M
2021-10-18 37.22 37.22 37.22 37.22 0.0M
2021-10-15 37.12 37.12 37.12 37.12 0.0M
2021-10-14 36.62 36.62 36.62 36.62 0.0M
2021-10-13 37.05 37.05 37.05 37.05 0.0M
2021-10-12 36.77 36.77 36.77 36.77 0.0M
2021-10-08 35.44 35.44 35.44 35.44 0.0M
2021-10-07 35.71 35.71 35.71 35.71 0.0M
2021-10-06 34.34 34.34 34.34 34.34 0.0M
2021-10-05 35.02 35.02 35.02 35.02 0.0M
2021-10-04 34.56 34.56 34.56 34.56 0.0M
2021-10-01 34.32 34.32 34.32 34.32 0.0M
2021-09-30 33.76 33.76 33.76 33.76 0.0M
2021-09-29 33.99 33.99 33.99 33.99 0.0M
2021-09-28 34.44 34.44 34.44 34.44 0.0M
2021-09-27 35.11 35.11 35.11 35.11 0.0M
2021-09-24 33.91 33.91 33.91 33.91 0.0M
2021-09-23 34.43 34.43 34.43 34.43 0.0M
2021-09-22 34.59 34.59 34.59 34.59 0.0M
2021-09-21 34.87 34.87 34.87 34.87 0.0M
2021-09-20 33.48 33.48 33.48 33.48 0.0M
2021-09-17 36.11 36.11 36.11 36.11 0.0M
2021-09-16 37.90 37.90 37.90 37.90 0.0M
2021-09-15 38.61 38.61 38.61 38.61 0.0M
2021-09-14 36.86 36.86 36.86 36.86 0.0M
2021-09-13 35.83 35.83 35.83 35.83 0.0M
2021-09-10 33.93 33.93 33.93 33.93 0.0M
2021-09-09 32.78 32.78 32.78 32.78 0.0M
2021-09-08 33.19 33.19 33.19 33.19 0.0M
2021-09-07 32.75 32.75 32.75 32.75 0.0M
2021-09-03 33.05 33.05 33.05 33.05 0.0M
2021-09-02 32.58 32.58 32.58 32.58 0.0M
2021-09-01 31.63 31.63 31.63 31.63 0.0M
2021-08-31 31.73 31.73 31.73 31.73 0.0M
2021-08-30 31.28 31.28 31.28 31.28 0.0M
2021-08-27 30.85 30.85 30.85 30.85 0.0M
2021-08-26 30.16 30.16 30.16 30.16 0.0M
2021-08-25 31.34 31.34 31.34 31.34 0.0M
2021-08-24 29.33 29.33 29.33 29.33 0.0M
2021-08-23 28.76 28.76 28.76 28.76 0.0M
2021-08-20 28.36 28.36 28.36 28.36 0.0M
2021-08-19 28.21 28.21 28.21 28.21 0.0M
2021-08-18 28.98 28.98 28.98 28.98 0.0M
2021-08-17 28.62 28.62 28.62 28.62 0.0M
2021-08-16 29.56 29.56 29.56 29.56 0.0M
2021-08-13 30.92 30.92 30.92 30.92 0.0M
2021-08-12 31.40 31.40 31.40 31.40 0.0M
2021-08-11 31.54 31.54 31.54 31.54 0.0M
2021-08-10 31.90 31.90 31.90 31.90 0.0M
2021-08-09 30.76 30.76 30.76 30.76 0.0M
2021-08-06 32.40 32.40 32.40 32.40 0.0M
2021-08-05 33.18 33.18 33.18 33.18 0.0M
2021-08-04 34.40 34.40 34.40 34.40 0.0M
2021-08-03 34.89 34.89 34.89 34.89 0.0M
2021-07-30 35.37 35.37 35.37 35.37 0.0M
2021-07-29 35.40 35.40 35.40 35.40 0.0M
2021-07-28 35.37 35.37 35.37 35.37 0.0M
2021-07-27 35.16 35.16 35.16 35.16 0.0M
2021-07-26 35.23 35.23 35.23 35.23 0.0M
2021-07-23 35.03 35.03 35.03 35.03 0.0M
2021-07-22 35.44 35.44 35.44 35.44 0.0M
2021-07-21 35.44 35.44 35.44 35.44 0.0M
2021-07-20 33.04 33.04 33.04 33.04 0.0M
2021-07-19 32.17 32.17 32.17 32.17 0.0M
2021-07-16 33.88 33.88 33.88 33.88 0.0M
2021-07-15 34.55 34.55 34.55 34.55 0.0M
2021-07-14 35.96 35.96 35.96 35.96 0.0M
2021-07-13 36.79 36.79 36.79 36.79 0.0M
2021-07-12 36.70 36.70 36.70 36.70 0.0M
2021-07-09 36.91 36.91 36.91 36.91 0.0M
2021-07-08 35.79 35.79 35.79 35.79 0.0M
2021-07-07 36.61 36.61 36.61 36.61 0.0M
2021-07-06 37.16 37.16 37.16 37.16 0.0M
2021-07-05 37.53 37.53 37.53 37.53 0.0M
2021-07-02 38.05 38.05 38.05 38.05 0.0M
2021-06-30 37.53 37.53 37.53 37.53 0.0M
2021-06-29 36.56 36.56 36.56 36.56 0.0M
2021-06-28 36.62 36.62 36.62 36.62 0.0M
2021-06-25 37.09 37.09 37.09 37.09 0.0M
2021-06-24 38.02 38.02 38.02 38.02 0.0M
2021-06-23 37.62 37.62 37.62 37.62 0.0M
2021-06-22 36.90 36.90 36.90 36.90 0.0M
2021-06-21 36.01 36.01 36.01 36.01 0.0M
2021-06-18 35.93 35.93 35.93 35.93 0.0M
2021-06-17 36.08 36.08 36.08 36.08 0.0M
2021-06-16 36.09 36.09 36.09 36.09 0.0M
2021-06-15 35.44 35.44 35.44 35.44 0.0M
2021-06-14 34.86 34.86 34.86 34.86 0.0M
2021-06-11 34.83 34.83 34.83 34.83 0.0M
2021-06-10 34.62 34.62 34.62 34.62 0.0M
2021-06-09 34.71 34.71 34.71 34.71 0.0M
2021-06-08 34.53 34.53 34.53 34.53 0.0M
2021-06-07 34.77 34.77 34.77 34.77 0.0M
2021-06-04 35.52 35.52 35.52 35.52 0.0M
2021-06-03 35.12 35.12 35.12 35.12 0.0M
2021-06-02 34.23 34.23 34.23 34.23 0.0M
2021-06-01 34.03 34.03 34.03 34.03 0.0M
2021-05-31 33.99 33.99 33.99 33.99 0.0M
2021-05-28 34.29 34.29 34.29 34.29 0.0M
2021-05-27 33.84 33.84 33.84 33.84 0.0M
2021-05-26 33.79 33.79 33.79 33.79 0.0M
2021-05-25 33.55 33.55 33.55 33.55 0.0M
2021-05-21 33.88 33.88 33.88 33.88 0.0M
2021-05-20 33.34 33.34 33.34 33.34 0.0M
2021-05-19 33.67 33.67 33.67 33.67 0.0M
2021-05-18 34.21 34.21 34.21 34.21 0.0M
2021-05-17 34.69 34.69 34.69 34.69 0.0M
2021-05-14 34.77 34.77 34.77 34.77 0.0M
2021-05-13 33.88 33.88 33.88 33.88 0.0M
2021-05-12 34.40 34.40 34.40 34.40 0.0M
2021-05-11 35.02 35.02 35.02 35.02 0.0M
2021-05-10 35.71 35.71 35.71 35.71 0.0M
2021-05-07 36.62 36.62 36.62 36.62 0.0M
2021-05-06 36.48 36.48 36.48 36.48 0.0M
2021-05-05 36.42 36.42 36.42 36.42 0.0M
2021-05-04 35.85 35.85 35.85 35.85 0.0M
2021-05-03 35.84 35.84 35.84 35.84 0.0M
2021-04-30 34.86 34.86 34.86 34.86 0.0M
2021-04-29 34.24 34.24 34.24 34.24 0.0M
2021-04-28 33.71 33.71 33.71 33.71 0.0M
2021-04-27 33.32 33.32 33.32 33.32 0.0M
2021-04-26 33.50 33.50 33.50 33.50 0.0M
2021-04-23 32.71 32.71 32.71 32.71 0.0M
2021-04-22 31.80 31.80 31.80 31.80 0.0M
2021-04-21 32.76 32.76 32.76 32.76 0.0M
2021-04-20 32.89 32.89 32.89 32.89 0.0M
2021-04-19 33.18 33.18 33.18 33.18 0.0M
2021-04-16 33.34 33.34 33.34 33.34 0.0M
2021-04-15 30.94 30.94 30.94 30.94 0.0M
2021-04-14 28.67 28.67 28.67 28.67 0.0M
2021-04-13 29.43 29.43 29.43 29.43 0.0M
2021-04-12 30.07 30.07 30.07 30.07 0.0M
2021-04-09 30.35 30.35 30.35 30.35 0.0M
2021-04-08 30.34 30.34 30.34 30.34 0.0M
2021-04-07 29.98 29.98 29.98 29.98 0.0M
2021-04-06 29.59 29.59 29.59 29.59 0.0M
2021-04-05 29.64 29.64 29.64 29.64 0.0M
2021-04-01 29.28 29.28 29.28 29.28 0.0M
2021-03-31 28.48 28.48 28.48 28.48 0.0M
2021-03-30 28.51 28.51 28.51 28.51 0.0M
2021-03-29 28.49 28.49 28.49 28.49 0.0M
2021-03-26 28.97 28.97 28.97 28.97 0.0M
2021-03-25 28.14 28.14 28.14 28.14 0.0M
2021-03-24 28.10 28.10 28.10 28.10 0.0M
2021-03-23 28.33 28.33 28.33 28.33 0.0M
2021-03-22 29.10 29.10 29.10 29.10 0.0M
2021-03-19 29.44 29.44 29.44 29.44 0.0M
2021-03-18 29.44 29.44 29.44 29.44 0.0M
2021-03-17 29.67 29.67 29.67 29.67 0.0M
2021-03-16 29.50 29.50 29.50 29.50 0.0M
2021-03-15 29.69 29.69 29.69 29.69 0.0M
2021-03-12 29.29 29.29 29.29 29.29 0.0M
2021-03-11 28.93 28.93 28.93 28.93 0.0M
2021-03-10 28.35 28.35 28.35 28.35 0.0M
2021-03-09 28.31 28.31 28.31 28.31 0.0M
2021-03-08 28.29 28.29 28.29 28.29 0.0M
2021-03-05 27.97 27.97 27.97 27.97 0.0M
2021-03-04 27.06 27.06 27.06 27.06 0.0M
2021-03-03 28.21 28.21 28.21 28.21 0.0M
2021-03-02 29.14 29.14 29.14 29.14 0.0M
2021-03-01 29.21 29.21 29.21 29.21 0.0M
2021-02-26 28.44 28.44 28.44 28.44 0.0M
2021-02-25 28.62 28.62 28.62 28.62 0.0M
2021-02-24 29.29 29.29 29.29 29.29 0.0M
2021-02-23 28.97 28.97 28.97 28.97 0.0M
2021-02-22 29.79 29.79 29.79 29.79 0.0M
2021-02-19 30.15 30.15 30.15 30.15 0.0M
2021-02-18 29.73 29.73 29.73 29.73 0.0M
2021-02-17 30.24 30.24 30.24 30.24 0.0M
2021-02-16 30.11 30.11 30.11 30.11 0.0M
2021-02-12 29.30 29.30 29.30 29.30 0.0M
2021-02-11 28.53 28.53 28.53 28.53 0.0M
2021-02-10 28.80 28.80 28.80 28.80 0.0M
2021-02-09 28.55 28.55 28.55 28.55 0.0M
2021-02-08 28.88 28.88 28.88 28.88 0.0M
2021-02-05 28.28 28.28 28.28 28.28 0.0M
2021-02-04 27.99 27.99 27.99 27.99 0.0M
2021-02-03 27.11 27.11 27.11 27.11 0.0M
2021-02-02 26.17 26.17 26.17 26.17 0.0M
2021-02-01 26.15 26.15 26.15 26.15 0.0M
2021-01-29 25.23 25.23 25.23 25.23 0.0M
2021-01-28 25.74 25.74 25.74 25.74 0.0M
2021-01-27 25.76 25.76 25.76 25.76 0.0M
2021-01-26 26.63 26.63 26.63 26.63 0.0M
2021-01-25 26.64 26.64 26.64 26.64 0.0M
2021-01-22 26.27 26.27 26.27 26.27 0.0M
2021-01-21 26.71 26.71 26.71 26.71 0.0M
2021-01-20 27.53 27.53 27.53 27.53 0.0M
2021-01-19 27.68 27.68 27.68 27.68 0.0M
2021-01-18 27.05 27.05 27.05 27.05 0.0M
2021-01-15 26.24 26.24 26.24 26.24 0.0M
2021-01-14 25.37 25.37 25.37 25.37 0.0M
2021-01-13 24.75 24.75 24.75 24.75 0.0M
2021-01-12 24.87 24.87 24.87 24.87 0.0M
2021-01-11 24.21 24.21 24.21 24.21 0.0M
2021-01-08 23.96 23.96 23.96 23.96 0.0M
2021-01-07 23.73 23.73 23.73 23.73 0.0M
2021-01-06 23.36 23.36 23.36 23.36 0.0M
2021-01-05 22.86 22.86 22.86 22.86 0.0M
2021-01-04 21.96 21.96 21.96 21.96 0.0M