S&P/TSX Venture Materials (Sector) Index (GSPJX15)

GSPJX15
🏛️ 加拿大 →
83.45
最后更新: 2025-09-26
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
2025-09-26 83.45 83.45 83.45 83.45 0.0M
2025-09-25 80.73 80.73 80.73 80.73 0.0M
2025-09-24 78.59 78.59 78.59 78.59 0.0M
2025-09-23 78.80 78.80 78.80 78.80 0.0M
2025-09-22 79.45 79.45 79.45 79.45 0.0M
2025-09-19 76.99 76.99 76.99 76.99 0.0M
2025-09-18 73.95 73.95 73.95 73.95 0.0M
2025-09-17 73.51 73.51 73.51 73.51 0.0M
2025-09-16 74.06 74.06 74.06 74.06 0.0M
2025-09-15 75.84 75.84 75.84 75.84 0.0M
2025-09-12 74.59 74.59 74.59 74.59 0.0M
2025-09-11 74.30 74.30 74.30 74.30 0.0M
2025-09-10 73.96 73.96 73.96 73.96 0.0M
2025-09-09 72.63 72.63 72.63 72.63 0.0M
2025-09-08 73.43 73.43 73.43 73.43 0.0M
2025-09-05 72.42 72.42 72.42 72.42 0.0M
2025-09-04 70.66 70.66 70.66 70.66 0.0M
2025-09-03 71.16 71.16 71.16 71.16 0.0M
2025-09-02 70.53 70.53 70.53 70.53 0.0M
2025-08-29 68.57 68.57 68.57 68.57 0.0M
2025-08-28 66.62 66.62 66.62 66.62 0.0M
2025-08-27 66.30 66.30 66.30 66.30 0.0M
2025-08-26 66.15 66.15 66.15 66.15 0.0M
2025-08-25 65.26 65.26 65.26 65.26 0.0M
2025-08-22 65.09 65.09 65.09 65.09 0.0M
2025-08-21 63.50 63.50 63.50 63.50 0.0M
2025-08-20 62.30 62.30 62.30 62.30 0.0M
2025-08-19 62.01 62.01 62.01 62.01 0.0M
2025-08-18 63.50 63.50 63.50 63.50 0.0M
2025-08-15 63.59 63.59 63.59 63.59 0.0M
2025-08-14 62.97 62.97 62.97 62.97 0.0M
2025-08-13 63.27 63.27 63.27 63.27 0.0M
2025-08-12 62.96 62.96 62.96 62.96 0.0M
2025-08-11 62.93 62.93 62.93 62.93 0.0M
2025-08-08 62.26 62.26 62.26 62.26 0.0M
2025-08-07 62.32 62.32 62.32 62.32 0.0M
2025-08-06 62.04 62.04 62.04 62.04 0.0M
2025-08-05 61.54 61.54 61.54 61.54 0.0M
2025-08-01 58.80 58.80 58.80 58.80 0.0M
2025-07-31 58.75 58.75 58.75 58.75 0.0M
2025-07-30 58.84 58.84 58.84 58.84 0.0M
2025-07-29 60.13 60.13 60.13 60.13 0.0M
2025-07-28 60.88 60.88 60.88 60.88 0.0M
2025-07-25 61.73 61.73 61.73 61.73 0.0M
2025-07-24 62.53 62.53 62.53 62.53 0.0M
2025-07-23 62.63 62.63 62.63 62.63 0.0M
2025-07-22 62.92 62.92 62.92 62.92 0.0M
2025-07-21 61.66 61.66 61.66 61.66 0.0M
2025-07-18 60.69 60.69 60.69 60.69 0.0M
2025-07-17 60.56 60.56 60.56 60.56 0.0M
2025-07-16 60.69 60.69 60.69 60.69 0.0M
2025-07-15 60.94 60.94 60.94 60.94 0.0M
2025-07-14 61.06 61.06 61.06 61.06 0.0M
2025-07-11 60.61 60.61 60.61 60.61 0.0M
2025-07-10 59.06 59.06 59.06 59.06 0.0M
2025-07-09 58.14 58.14 58.14 58.14 0.0M
2025-07-08 57.95 57.95 57.95 57.95 0.0M
2025-07-07 59.02 59.02 59.02 59.02 0.0M
2025-07-04 58.46 58.46 58.46 58.46 0.0M
2025-07-03 58.04 58.04 58.04 58.04 0.0M
2025-07-02 57.91 57.91 57.91 57.91 0.0M
2025-06-30 56.26 56.26 56.26 56.26 0.0M
2025-06-27 55.59 55.59 55.59 55.59 0.0M
2025-06-26 56.62 56.62 56.62 56.62 0.0M
2025-06-25 55.64 55.64 55.64 55.64 0.0M
2025-06-24 55.49 55.49 55.49 55.49 0.0M
2025-06-23 56.12 56.12 56.12 56.12 0.0M
2025-06-20 55.83 55.83 55.83 55.83 0.0M
2025-06-19 56.38 56.38 56.38 56.38 0.0M
2025-06-18 56.67 56.67 56.67 56.67 0.0M
2025-06-17 56.96 56.96 56.96 56.96 0.0M
2025-06-16 57.23 57.23 57.23 57.23 0.0M
2025-06-13 56.81 56.81 56.81 56.81 0.0M
2025-06-12 56.87 56.87 56.87 56.87 0.0M
2025-06-11 56.19 56.19 56.19 56.19 0.0M
2025-06-10 55.91 55.91 55.91 55.91 0.0M
2025-06-09 57.08 57.08 57.08 57.08 0.0M
2025-06-06 56.32 56.32 56.32 56.32 0.0M
2025-06-05 56.43 56.43 56.43 56.43 0.0M
2025-06-04 56.06 56.06 56.06 56.06 0.0M
2025-06-03 55.73 55.73 55.73 55.73 0.0M
2025-06-02 54.73 54.73 54.73 54.73 0.0M
2025-05-30 52.16 52.16 52.16 52.16 0.0M
2025-05-29 52.06 52.06 52.06 52.06 0.0M
2025-05-28 52.36 52.36 52.36 52.36 0.0M
2025-05-27 51.83 51.83 51.83 51.83 0.0M
2025-05-26 51.76 51.76 51.76 51.76 0.0M
2025-05-23 51.63 51.63 51.63 51.63 0.0M
2025-05-22 50.61 50.61 50.61 50.61 0.0M
2025-05-21 50.71 50.71 50.71 50.71 0.0M
2025-05-20 51.60 51.60 51.60 51.60 0.0M
2025-05-16 48.73 48.73 48.73 48.73 0.0M
2025-05-15 49.24 49.24 49.24 49.24 0.0M
2025-05-14 48.76 48.76 48.76 48.76 0.0M
2025-05-13 50.00 50.00 50.00 50.00 0.0M
2025-05-12 50.41 50.41 50.41 50.41 0.0M
2025-05-09 51.99 51.99 51.99 51.99 0.0M
2025-05-08 51.50 51.50 51.50 51.50 0.0M
2025-05-07 51.77 51.77 51.77 51.77 0.0M
2025-05-06 52.12 52.12 52.12 52.12 0.0M
2025-05-05 50.60 50.60 50.60 50.60 0.0M
2025-05-02 50.02 50.02 50.02 50.02 0.0M
2025-05-01 48.81 48.81 48.81 48.81 0.0M
2025-04-30 49.95 49.95 49.95 49.95 0.0M
2025-04-29 50.11 50.11 50.11 50.11 0.0M
2025-04-28 50.31 50.31 50.31 50.31 0.0M
2025-04-25 50.13 50.13 50.13 50.13 0.0M
2025-04-24 50.54 50.54 50.54 50.54 0.0M
2025-04-23 49.34 49.34 49.34 49.34 0.0M
2025-04-22 49.54 49.54 49.54 49.54 0.0M
2025-04-21 50.06 50.06 50.06 50.06 0.0M
2025-04-17 49.28 49.28 49.28 49.28 0.0M
2025-04-16 50.32 50.32 50.32 50.32 0.0M
2025-04-15 49.94 49.94 49.94 49.94 0.0M
2025-04-14 49.58 49.58 49.58 49.58 0.0M
2025-04-11 48.66 48.66 48.66 48.66 0.0M
2025-04-10 46.38 46.38 46.38 46.38 0.0M
2025-04-09 45.75 45.75 45.75 45.75 0.0M
2025-04-08 42.27 42.27 42.27 42.27 0.0M
2025-04-07 42.74 42.74 42.74 42.74 0.0M
2025-04-04 43.59 43.59 43.59 43.59 0.0M
2025-04-03 46.90 46.90 46.90 46.90 0.0M
2025-04-02 48.08 48.08 48.08 48.08 0.0M
2025-04-01 48.36 48.36 48.36 48.36 0.0M
2025-03-31 48.99 48.99 48.99 48.99 0.0M
2025-03-28 49.12 49.12 49.12 49.12 0.0M
2025-03-27 49.86 49.86 49.86 49.86 0.0M
2025-03-26 49.24 49.24 49.24 49.24 0.0M
2025-03-25 50.00 50.00 50.00 50.00 0.0M
2025-03-24 49.83 49.83 49.83 49.83 0.0M
2025-03-21 49.74 49.74 49.74 49.74 0.0M
2025-03-20 50.41 50.41 50.41 50.41 0.0M
2025-03-19 50.29 50.29 50.29 50.29 0.0M
2025-03-18 50.45 50.45 50.45 50.45 0.0M
2025-03-17 49.69 49.69 49.69 49.69 0.0M
2025-03-14 48.71 48.71 48.71 48.71 0.0M
2025-03-13 48.19 48.19 48.19 48.19 0.0M
2025-03-12 47.45 47.45 47.45 47.45 0.0M
2025-03-11 46.36 46.36 46.36 46.36 0.0M
2025-03-10 45.41 45.41 45.41 45.41 0.0M
2025-03-07 46.97 46.97 46.97 46.97 0.0M
2025-03-06 46.52 46.52 46.52 46.52 0.0M
2025-03-05 46.74 46.74 46.74 46.74 0.0M
2025-03-04 45.33 45.33 45.33 45.33 0.0M
2025-03-03 45.55 45.55 45.55 45.55 0.0M
2025-02-28 46.40 46.40 46.40 46.40 0.0M
2025-02-27 46.34 46.34 46.34 46.34 0.0M
2025-02-26 47.37 47.37 47.37 47.37 0.0M
2025-02-25 46.52 46.52 46.52 46.52 0.0M
2025-02-24 47.53 47.53 47.53 47.53 0.0M
2025-02-21 47.74 47.74 47.74 47.74 0.0M
2025-02-20 48.33 48.33 48.33 48.33 0.0M
2025-02-19 47.49 47.49 47.49 47.49 0.0M
2025-02-18 47.67 47.67 47.67 47.67 0.0M
2025-02-14 47.26 47.26 47.26 47.26 0.0M
2025-02-13 48.29 48.29 48.29 48.29 0.0M
2025-02-12 47.86 47.86 47.86 47.86 0.0M
2025-02-11 47.14 47.14 47.14 47.14 0.0M
2025-02-10 47.75 47.75 47.75 47.75 0.0M
2025-02-07 47.09 47.09 47.09 47.09 0.0M
2025-02-06 46.93 46.93 46.93 46.93 0.0M
2025-02-05 46.98 46.98 46.98 46.98 0.0M
2025-02-04 45.98 45.98 45.98 45.98 0.0M
2025-02-03 44.69 44.69 44.69 44.69 0.0M
2025-01-31 44.57 44.57 44.57 44.57 0.0M
2025-01-30 44.90 44.90 44.90 44.90 0.0M
2025-01-29 43.24 43.24 43.24 43.24 0.0M
2025-01-28 43.10 43.10 43.10 43.10 0.0M
2025-01-27 42.75 42.75 42.75 42.75 0.0M
2025-01-24 43.71 43.71 43.71 43.71 0.0M
2025-01-23 43.21 43.21 43.21 43.21 0.0M
2025-01-22 43.25 43.25 43.25 43.25 0.0M
2025-01-21 42.95 42.95 42.95 42.95 0.0M
2025-01-20 43.01 43.01 43.01 43.01 0.0M
2025-01-17 43.11 43.11 43.11 43.11 0.0M
2025-01-16 42.93 42.93 42.93 42.93 0.0M
2025-01-15 42.81 42.81 42.81 42.81 0.0M
2025-01-14 42.44 42.44 42.44 42.44 0.0M
2025-01-13 42.05 42.05 42.05 42.05 0.0M
2025-01-10 42.85 42.85 42.85 42.85 0.0M
2025-01-09 43.07 43.07 43.07 43.07 0.0M
2025-01-08 42.78 42.78 42.78 42.78 0.0M
2025-01-07 42.63 42.63 42.63 42.63 0.0M
2025-01-06 42.61 42.61 42.61 42.61 0.0M
2025-01-03 42.55 42.55 42.55 42.55 0.0M
2025-01-02 42.35 42.35 42.35 42.35 0.0M