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
2022-12-30 21.86 21.86 21.86 21.86 0.0M
2022-12-29 21.85 21.85 21.85 21.85 0.0M
2022-12-28 21.13 21.13 21.13 21.13 0.0M
2022-12-23 21.67 21.67 21.67 21.67 0.0M
2022-12-22 21.03 21.03 21.03 21.03 0.0M
2022-12-21 21.51 21.51 21.51 21.51 0.0M
2022-12-20 20.99 20.99 20.99 20.99 0.0M
2022-12-19 20.42 20.42 20.42 20.42 0.0M
2022-12-16 20.98 20.98 20.98 20.98 0.0M
2022-12-15 21.17 21.17 21.17 21.17 0.0M
2022-12-14 21.09 21.09 21.09 21.09 0.0M
2022-12-13 21.29 21.29 21.29 21.29 0.0M
2022-12-12 21.49 21.49 21.49 21.49 0.0M
2022-12-09 21.28 21.28 21.28 21.28 0.0M
2022-12-08 21.49 21.49 21.49 21.49 0.0M
2022-12-07 22.30 22.30 22.30 22.30 0.0M
2022-12-06 21.64 21.64 21.64 21.64 0.0M
2022-12-05 22.01 22.01 22.01 22.01 0.0M
2022-12-02 22.72 22.72 22.72 22.72 0.0M
2022-12-01 22.72 22.72 22.72 22.72 0.0M
2022-11-30 22.85 22.85 22.85 22.85 0.0M
2022-11-29 22.87 22.87 22.87 22.87 0.0M
2022-11-28 22.64 22.64 22.64 22.64 0.0M
2022-11-25 23.10 23.10 23.10 23.10 0.0M
2022-11-24 23.32 23.32 23.32 23.32 0.0M
2022-11-23 23.06 23.06 23.06 23.06 0.0M
2022-11-22 23.17 23.17 23.17 23.17 0.0M
2022-11-21 22.88 22.88 22.88 22.88 0.0M
2022-11-18 22.92 22.92 22.92 22.92 0.0M
2022-11-17 24.37 24.37 24.37 24.37 0.0M
2022-11-16 24.60 24.60 24.60 24.60 0.0M
2022-11-15 24.86 24.86 24.86 24.86 0.0M
2022-11-14 25.26 25.26 25.26 25.26 0.0M
2022-11-11 25.74 25.74 25.74 25.74 0.0M
2022-11-10 25.33 25.33 25.33 25.33 0.0M
2022-11-09 24.64 24.64 24.64 24.64 0.0M
2022-11-08 27.93 27.93 27.93 27.93 0.0M
2022-11-07 27.90 27.90 27.90 27.90 0.0M
2022-11-04 27.52 27.52 27.52 27.52 0.0M
2022-11-03 27.61 27.61 27.61 27.61 0.0M
2022-11-02 27.24 27.24 27.24 27.24 0.0M
2022-11-01 27.79 27.79 27.79 27.79 0.0M
2022-10-31 27.57 27.57 27.57 27.57 0.0M
2022-10-28 27.68 27.68 27.68 27.68 0.0M
2022-10-27 27.39 27.39 27.39 27.39 0.0M
2022-10-26 27.45 27.45 27.45 27.45 0.0M
2022-10-25 26.81 26.81 26.81 26.81 0.0M
2022-10-24 26.43 26.43 26.43 26.43 0.0M
2022-10-21 27.06 27.06 27.06 27.06 0.0M
2022-10-20 26.30 26.30 26.30 26.30 0.0M
2022-10-19 26.17 26.17 26.17 26.17 0.0M
2022-10-18 26.22 26.22 26.22 26.22 0.0M
2022-10-17 26.48 26.48 26.48 26.48 0.0M
2022-10-14 26.34 26.34 26.34 26.34 0.0M
2022-10-13 26.71 26.71 26.71 26.71 0.0M
2022-10-12 26.34 26.34 26.34 26.34 0.0M
2022-10-11 26.14 26.14 26.14 26.14 0.0M
2022-10-07 28.01 28.01 28.01 28.01 0.0M
2022-10-06 28.77 28.77 28.77 28.77 0.0M
2022-10-05 28.91 28.91 28.91 28.91 0.0M
2022-10-04 28.42 28.42 28.42 28.42 0.0M
2022-10-03 28.47 28.47 28.47 28.47 0.0M
2022-09-30 27.57 27.57 27.57 27.57 0.0M
2022-09-29 27.14 27.14 27.14 27.14 0.0M
2022-09-28 27.13 27.13 27.13 27.13 0.0M
2022-09-27 26.37 26.37 26.37 26.37 0.0M
2022-09-26 26.04 26.04 26.04 26.04 0.0M
2022-09-23 26.65 26.65 26.65 26.65 0.0M
2022-09-22 28.18 28.18 28.18 28.18 0.0M
2022-09-21 28.79 28.79 28.79 28.79 0.0M
2022-09-20 29.12 29.12 29.12 29.12 0.0M
2022-09-19 30.09 30.09 30.09 30.09 0.0M
2022-09-16 30.86 30.86 30.86 30.86 0.0M
2022-09-15 31.23 31.23 31.23 31.23 0.0M
2022-09-14 32.38 32.38 32.38 32.38 0.0M
2022-09-13 30.89 30.89 30.89 30.89 0.0M
2022-09-12 31.67 31.67 31.67 31.67 0.0M
2022-09-09 30.68 30.68 30.68 30.68 0.0M
2022-09-08 30.46 30.46 30.46 30.46 0.0M
2022-09-07 29.79 29.79 29.79 29.79 0.0M
2022-09-06 29.89 29.89 29.89 29.89 0.0M
2022-09-02 29.46 29.46 29.46 29.46 0.0M
2022-09-01 30.01 30.01 30.01 30.01 0.0M
2022-08-31 28.73 28.73 28.73 28.73 0.0M
2022-08-30 28.76 28.76 28.76 28.76 0.0M
2022-08-29 29.24 29.24 29.24 29.24 0.0M
2022-08-26 29.07 29.07 29.07 29.07 0.0M
2022-08-25 29.15 29.15 29.15 29.15 0.0M
2022-08-24 29.50 29.50 29.50 29.50 0.0M
2022-08-23 28.96 28.96 28.96 28.96 0.0M
2022-08-22 28.81 28.81 28.81 28.81 0.0M
2022-08-19 28.99 28.99 28.99 28.99 0.0M
2022-08-18 28.84 28.84 28.84 28.84 0.0M
2022-08-17 28.78 28.78 28.78 28.78 0.0M
2022-08-16 29.06 29.06 29.06 29.06 0.0M
2022-08-15 29.59 29.59 29.59 29.59 0.0M
2022-08-12 29.27 29.27 29.27 29.27 0.0M
2022-08-11 29.48 29.48 29.48 29.48 0.0M
2022-08-10 29.07 29.07 29.07 29.07 0.0M
2022-08-09 29.20 29.20 29.20 29.20 0.0M
2022-08-08 29.72 29.72 29.72 29.72 0.0M
2022-08-05 29.86 29.86 29.86 29.86 0.0M
2022-08-04 29.46 29.46 29.46 29.46 0.0M
2022-08-03 29.61 29.61 29.61 29.61 0.0M
2022-08-02 30.32 30.32 30.32 30.32 0.0M
2022-07-29 30.47 30.47 30.47 30.47 0.0M
2022-07-28 29.26 29.26 29.26 29.26 0.0M
2022-07-27 28.60 28.60 28.60 28.60 0.0M
2022-07-26 28.02 28.02 28.02 28.02 0.0M
2022-07-25 28.37 28.37 28.37 28.37 0.0M
2022-07-22 27.98 27.98 27.98 27.98 0.0M
2022-07-21 28.68 28.68 28.68 28.68 0.0M
2022-07-20 29.05 29.05 29.05 29.05 0.0M
2022-07-19 28.88 28.88 28.88 28.88 0.0M
2022-07-18 27.97 27.97 27.97 27.97 0.0M
2022-07-15 27.29 27.29 27.29 27.29 0.0M
2022-07-14 27.14 27.14 27.14 27.14 0.0M
2022-07-13 27.30 27.30 27.30 27.30 0.0M
2022-07-12 27.94 27.94 27.94 27.94 0.0M
2022-07-11 28.51 28.51 28.51 28.51 0.0M
2022-07-08 29.07 29.07 29.07 29.07 0.0M
2022-07-07 28.48 28.48 28.48 28.48 0.0M
2022-07-06 27.65 27.65 27.65 27.65 0.0M
2022-07-05 28.42 28.42 28.42 28.42 0.0M
2022-07-04 29.56 29.56 29.56 29.56 0.0M
2022-06-30 29.04 29.04 29.04 29.04 0.0M
2022-06-29 29.96 29.96 29.96 29.96 0.0M
2022-06-28 31.68 31.68 31.68 31.68 0.0M
2022-06-27 31.28 31.28 31.28 31.28 0.0M
2022-06-24 30.89 30.89 30.89 30.89 0.0M
2022-06-23 29.38 29.38 29.38 29.38 0.0M
2022-06-22 29.78 29.78 29.78 29.78 0.0M
2022-06-21 30.70 30.70 30.70 30.70 0.0M
2022-06-20 29.49 29.49 29.49 29.49 0.0M
2022-06-17 29.44 29.44 29.44 29.44 0.0M
2022-06-16 30.03 30.03 30.03 30.03 0.0M
2022-06-15 31.37 31.37 31.37 31.37 0.0M
2022-06-14 31.66 31.66 31.66 31.66 0.0M
2022-06-13 32.15 32.15 32.15 32.15 0.0M
2022-06-10 34.10 34.10 34.10 34.10 0.0M
2022-06-09 34.57 34.57 34.57 34.57 0.0M
2022-06-08 35.39 35.39 35.39 35.39 0.0M
2022-06-07 34.77 34.77 34.77 34.77 0.0M
2022-06-06 33.78 33.78 33.78 33.78 0.0M
2022-06-03 33.62 33.62 33.62 33.62 0.0M
2022-06-02 34.13 34.13 34.13 34.13 0.0M
2022-06-01 33.92 33.92 33.92 33.92 0.0M
2022-05-31 34.11 34.11 34.11 34.11 0.0M
2022-05-30 34.36 34.36 34.36 34.36 0.0M
2022-05-27 33.75 33.75 33.75 33.75 0.0M
2022-05-26 33.53 33.53 33.53 33.53 0.0M
2022-05-25 32.77 32.77 32.77 32.77 0.0M
2022-05-24 32.40 32.40 32.40 32.40 0.0M
2022-05-20 31.99 31.99 31.99 31.99 0.0M
2022-05-19 32.18 32.18 32.18 32.18 0.0M
2022-05-18 31.54 31.54 31.54 31.54 0.0M
2022-05-17 32.37 32.37 32.37 32.37 0.0M
2022-05-16 31.56 31.56 31.56 31.56 0.0M
2022-05-13 31.21 31.21 31.21 31.21 0.0M
2022-05-12 30.36 30.36 30.36 30.36 0.0M
2022-05-11 32.03 32.03 32.03 32.03 0.0M
2022-05-10 32.50 32.50 32.50 32.50 0.0M
2022-05-09 32.38 32.38 32.38 32.38 0.0M
2022-05-06 35.19 35.19 35.19 35.19 0.0M
2022-05-05 35.45 35.45 35.45 35.45 0.0M
2022-05-04 36.11 36.11 36.11 36.11 0.0M
2022-05-03 36.11 36.11 36.11 36.11 0.0M
2022-05-02 35.96 35.96 35.96 35.96 0.0M
2022-04-29 36.58 36.58 36.58 36.58 0.0M
2022-04-28 36.64 36.64 36.64 36.64 0.0M
2022-04-27 35.86 35.86 35.86 35.86 0.0M
2022-04-26 36.09 36.09 36.09 36.09 0.0M
2022-04-25 36.31 36.31 36.31 36.31 0.0M
2022-04-22 37.63 37.63 37.63 37.63 0.0M
2022-04-21 37.73 37.73 37.73 37.73 0.0M
2022-04-20 37.55 37.55 37.55 37.55 0.0M
2022-04-19 37.52 37.52 37.52 37.52 0.0M
2022-04-18 38.03 38.03 38.03 38.03 0.0M
2022-04-14 37.90 37.90 37.90 37.90 0.0M
2022-04-13 37.75 37.75 37.75 37.75 0.0M
2022-04-12 36.98 36.98 36.98 36.98 0.0M
2022-04-11 35.56 35.56 35.56 35.56 0.0M
2022-04-08 35.67 35.67 35.67 35.67 0.0M
2022-04-07 35.70 35.70 35.70 35.70 0.0M
2022-04-06 34.82 34.82 34.82 34.82 0.0M
2022-04-05 34.95 34.95 34.95 34.95 0.0M
2022-04-04 35.16 35.16 35.16 35.16 0.0M
2022-04-01 35.09 35.09 35.09 35.09 0.0M
2022-03-31 35.12 35.12 35.12 35.12 0.0M
2022-03-30 34.80 34.80 34.80 34.80 0.0M
2022-03-29 34.60 34.60 34.60 34.60 0.0M
2022-03-28 34.81 34.81 34.81 34.81 0.0M
2022-03-25 34.79 34.79 34.79 34.79 0.0M
2022-03-24 34.51 34.51 34.51 34.51 0.0M
2022-03-23 34.38 34.38 34.38 34.38 0.0M
2022-03-22 34.74 34.74 34.74 34.74 0.0M
2022-03-21 34.43 34.43 34.43 34.43 0.0M
2022-03-18 34.18 34.18 34.18 34.18 0.0M
2022-03-17 33.75 33.75 33.75 33.75 0.0M
2022-03-16 32.30 32.30 32.30 32.30 0.0M
2022-03-15 32.56 32.56 32.56 32.56 0.0M
2022-03-14 32.23 32.23 32.23 32.23 0.0M
2022-03-11 34.01 34.01 34.01 34.01 0.0M
2022-03-10 34.05 34.05 34.05 34.05 0.0M
2022-03-09 34.26 34.26 34.26 34.26 0.0M
2022-03-08 34.26 34.26 34.26 34.26 0.0M
2022-03-07 33.97 33.97 33.97 33.97 0.0M
2022-03-04 33.95 33.95 33.95 33.95 0.0M
2022-03-03 33.92 33.92 33.92 33.92 0.0M
2022-03-02 35.03 35.03 35.03 35.03 0.0M
2022-03-01 33.99 33.99 33.99 33.99 0.0M
2022-02-28 33.65 33.65 33.65 33.65 0.0M
2022-02-25 32.86 32.86 32.86 32.86 0.0M
2022-02-24 32.07 32.07 32.07 32.07 0.0M
2022-02-23 31.61 31.61 31.61 31.61 0.0M
2022-02-22 31.98 31.98 31.98 31.98 0.0M
2022-02-18 32.49 32.49 32.49 32.49 0.0M
2022-02-17 34.06 34.06 34.06 34.06 0.0M
2022-02-16 34.55 34.55 34.55 34.55 0.0M
2022-02-15 34.59 34.59 34.59 34.59 0.0M
2022-02-14 34.53 34.53 34.53 34.53 0.0M
2022-02-11 34.83 34.83 34.83 34.83 0.0M
2022-02-10 34.89 34.89 34.89 34.89 0.0M
2022-02-09 34.72 34.72 34.72 34.72 0.0M
2022-02-08 34.08 34.08 34.08 34.08 0.0M
2022-02-07 34.63 34.63 34.63 34.63 0.0M
2022-02-04 34.39 34.39 34.39 34.39 0.0M
2022-02-03 33.89 33.89 33.89 33.89 0.0M
2022-02-02 33.63 33.63 33.63 33.63 0.0M
2022-02-01 34.43 34.43 34.43 34.43 0.0M
2022-01-31 34.01 34.01 34.01 34.01 0.0M
2022-01-28 33.03 33.03 33.03 33.03 0.0M
2022-01-27 32.64 32.64 32.64 32.64 0.0M
2022-01-26 33.24 33.24 33.24 33.24 0.0M
2022-01-25 33.23 33.23 33.23 33.23 0.0M
2022-01-24 32.09 32.09 32.09 32.09 0.0M
2022-01-21 32.40 32.40 32.40 32.40 0.0M
2022-01-20 33.91 33.91 33.91 33.91 0.0M
2022-01-19 35.28 35.28 35.28 35.28 0.0M
2022-01-18 35.10 35.10 35.10 35.10 0.0M
2022-01-17 35.70 35.70 35.70 35.70 0.0M
2022-01-14 35.17 35.17 35.17 35.17 0.0M
2022-01-13 34.80 34.80 34.80 34.80 0.0M
2022-01-12 35.87 35.87 35.87 35.87 0.0M
2022-01-11 34.28 34.28 34.28 34.28 0.0M
2022-01-10 33.98 33.98 33.98 33.98 0.0M
2022-01-07 34.61 34.61 34.61 34.61 0.0M
2022-01-06 34.28 34.28 34.28 34.28 0.0M
2022-01-05 34.72 34.72 34.72 34.72 0.0M
2022-01-04 34.47 34.47 34.47 34.47 0.0M