S&P/TSX Capped Energy

SPTTEN
🏛️ canada →
295.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 290.06 290.06 289.09 289.28 20,972.2K
09:31 288.77 288.77 288.23 288.23 320.0K
09:32 288.56 288.75 288.03 288.03 198.2K
09:33 288.14 288.14 287.78 287.78 163.0K
09:34 287.82 287.96 287.71 287.96 128.7K
09:35 287.80 287.82 287.28 287.28 249.0K
09:36 287.51 287.59 287.49 287.49 100.1K
09:37 287.52 287.52 287.15 287.26 110.9K
09:38 287.14 287.36 287.14 287.21 97.6K
09:39 287.03 287.12 286.96 286.98 134.3K
09:40 286.93 286.93 286.77 286.80 184.8K
09:41 286.72 286.72 286.48 286.48 362.3K
09:42 286.63 286.84 286.63 286.81 105.0K
09:43 286.73 286.79 286.73 286.74 123.9K
09:44 286.58 286.58 286.31 286.37 156.5K
09:45 286.34 286.34 285.88 285.88 208.0K
09:46 285.79 286.16 285.79 286.16 195.5K
09:47 286.23 286.52 286.23 286.52 131.4K
09:48 286.61 286.65 286.48 286.48 82.8K
09:49 286.45 286.46 286.22 286.24 78.1K
09:50 286.11 286.57 286.11 286.57 73.3K
09:51 286.69 286.74 286.64 286.68 85.0K
09:52 286.62 286.95 286.62 286.90 100.4K
09:53 286.88 287.00 286.88 286.99 160.9K
09:54 286.96 286.96 286.53 286.53 191.4K
09:55 286.60 286.60 286.33 286.33 60.7K
09:56 286.39 286.45 286.39 286.45 47.5K
09:57 286.44 286.44 286.27 286.28 507.0K
09:58 286.36 286.40 286.32 286.32 51.6K
09:59 286.38 286.38 286.11 286.11 261.8K
10:00 286.12 286.12 285.32 285.42 442.4K
10:01 285.57 285.57 285.46 285.46 144.6K
10:02 285.46 285.46 285.14 285.14 221.0K
10:03 285.20 285.20 285.14 285.14 157.6K
10:04 285.22 285.38 285.22 285.38 82.3K
10:05 285.44 285.49 285.44 285.48 103.0K
10:06 285.00 285.04 284.89 284.89 489.0K
10:07 284.79 284.99 284.79 284.99 89.2K
10:08 285.00 285.02 284.98 285.00 68.4K
10:09 284.91 284.91 284.78 284.78 514.0K
10:10 284.77 285.02 284.77 285.02 92.1K
10:11 285.18 285.34 285.07 285.34 118.3K
10:12 285.47 285.51 285.38 285.38 68.0K
10:13 285.34 285.43 285.34 285.43 120.2K
10:14 285.47 285.47 285.41 285.41 105.6K
10:15 285.42 285.52 285.42 285.52 30.5K
10:16 285.53 285.56 285.48 285.56 56.5K
10:17 285.64 285.72 285.63 285.63 127.2K
10:18 285.48 285.64 285.48 285.54 142.8K
10:19 285.69 285.98 285.69 285.98 164.5K
10:20 285.95 285.95 285.84 285.84 97.3K
10:21 285.79 285.90 285.79 285.80 75.4K
10:22 285.77 285.77 285.70 285.71 32.9K
10:23 285.66 285.66 285.45 285.50 109.9K
10:24 285.53 285.53 285.33 285.33 79.9K
10:25 285.26 285.26 285.07 285.07 123.4K
10:26 285.04 285.04 284.86 284.86 205.0K
10:27 284.83 284.93 284.83 284.93 119.4K
10:28 284.93 284.93 284.66 284.66 117.7K
10:29 284.64 284.64 284.57 284.59 88.6K
10:30 284.59 284.70 284.55 284.70 103.3K
10:31 284.78 285.09 284.78 285.05 127.3K
10:32 284.95 284.95 284.80 284.88 130.9K
10:33 284.78 284.78 284.76 284.76 62.9K
10:34 284.70 284.70 284.56 284.59 90.6K
10:35 284.65 284.72 284.64 284.66 36.4K
10:36 284.68 284.70 284.54 284.54 89.7K
10:37 284.55 284.55 284.42 284.43 82.3K
10:38 284.38 284.38 284.26 284.26 278.4K
10:39 284.23 284.23 284.14 284.14 356.6K
10:40 284.18 284.20 284.18 284.20 142.3K
10:41 284.14 284.16 284.07 284.07 78.5K
10:42 284.10 284.14 284.10 284.14 70.5K
10:43 284.12 284.12 283.95 283.97 113.2K
10:44 283.83 283.83 283.68 283.68 360.3K
10:45 283.68 283.94 283.68 283.94 163.0K
10:46 283.93 283.93 283.87 283.91 40.7K
10:47 283.98 283.98 283.91 283.91 106.6K
10:48 283.89 283.90 283.88 283.90 74.5K
10:49 283.89 283.93 283.82 283.82 85.2K
10:50 283.77 283.80 283.73 283.73 170.0K
10:51 283.57 283.60 283.55 283.56 117.0K
10:52 283.55 283.89 283.55 283.89 192.6K
10:53 283.85 283.85 283.68 283.69 80.8K
10:54 283.75 283.77 283.67 283.67 81.2K
10:55 283.72 283.74 283.66 283.66 34.8K
10:56 283.64 283.64 283.55 283.55 70.7K
10:57 283.49 283.49 283.35 283.35 95.8K
10:58 283.37 283.42 283.37 283.40 231.9K
10:59 283.38 283.38 283.29 283.29 78.4K
11:00 283.36 283.46 283.36 283.46 38.5K
11:01 283.50 283.52 283.41 283.52 78.8K
11:02 283.55 283.59 283.54 283.55 40.4K
11:03 283.51 283.51 283.43 283.45 115.4K
11:04 283.44 283.44 283.38 283.41 66.5K
11:05 283.29 283.31 283.22 283.31 148.5K
11:06 283.33 283.33 283.27 283.30 134.6K
11:07 283.38 283.38 283.18 283.18 211.1K
11:08 283.12 283.21 283.12 283.18 94.8K
11:09 283.19 283.28 283.19 283.25 150.0K
11:10 283.36 283.36 283.10 283.10 236.0K
11:11 283.10 283.18 283.10 283.18 46.1K
11:12 283.21 283.21 283.05 283.07 118.3K
11:13 283.15 283.17 283.10 283.17 167.5K
11:14 283.21 283.21 283.11 283.18 84.7K
11:15 283.13 283.33 283.13 283.33 110.3K
11:16 283.32 283.32 283.08 283.08 65.4K
11:17 283.07 283.12 283.07 283.11 149.8K
11:18 283.13 283.35 283.13 283.35 73.1K
11:19 283.36 283.51 283.36 283.51 73.7K
11:20 283.51 283.54 283.49 283.54 142.3K
11:21 283.54 283.55 283.46 283.46 44.1K
11:22 283.46 283.46 283.04 283.04 166.7K
11:23 283.03 283.15 283.03 283.13 90.8K
11:24 283.26 283.37 283.26 283.37 73.0K
11:25 283.38 283.42 283.38 283.42 66.0K
11:26 283.44 283.44 283.19 283.19 123.1K
11:27 283.31 283.34 283.29 283.34 54.7K
11:28 283.40 283.40 283.24 283.24 73.6K
11:29 283.22 283.23 283.18 283.18 49.4K
11:30 283.12 283.12 282.81 282.81 227.9K
11:31 282.86 282.86 282.51 282.51 217.0K
11:32 282.50 282.52 282.50 282.52 56.8K
11:33 282.50 282.72 282.50 282.72 92.6K
11:34 282.85 282.85 282.74 282.76 195.6K
11:35 282.85 282.99 282.85 282.99 63.0K
11:36 282.98 282.98 282.83 282.85 140.0K
11:37 282.86 282.97 282.83 282.83 86.5K
11:38 282.85 282.96 282.85 282.96 92.0K
11:39 282.87 282.90 282.84 282.90 46.4K
11:40 282.78 282.88 282.77 282.88 103.7K
11:41 282.90 282.98 282.90 282.96 36.3K
11:42 282.99 282.99 282.86 282.86 73.0K
11:43 282.86 282.93 282.85 282.85 91.0K
11:44 282.83 282.84 282.82 282.83 51.6K
11:45 282.84 282.95 282.84 282.95 51.1K
11:46 282.99 283.02 282.98 283.02 57.5K
11:47 283.03 283.13 283.03 283.13 74.8K
11:48 283.07 283.08 283.05 283.08 50.2K
11:49 283.08 283.08 282.80 282.80 115.7K
11:50 282.80 282.80 282.73 282.73 146.7K
11:51 282.57 282.66 282.57 282.66 83.0K
11:52 282.65 282.72 282.62 282.62 80.2K
11:53 282.59 282.63 282.54 282.63 83.2K
11:54 282.69 282.69 282.62 282.62 120.4K
11:55 282.65 282.78 282.65 282.76 40.9K
11:56 282.78 282.78 282.73 282.73 70.2K
11:57 282.71 282.77 282.71 282.77 37.0K
11:58 282.76 282.79 282.73 282.79 45.9K
11:59 282.84 282.87 282.83 282.83 78.5K
12:00 282.76 282.78 282.73 282.73 89.3K
12:01 282.67 282.75 282.59 282.60 194.4K
12:02 282.59 282.59 282.46 282.46 171.9K
12:03 282.46 282.62 282.46 282.62 93.8K
12:04 282.61 282.62 282.55 282.55 64.5K
12:05 282.55 282.70 282.55 282.68 74.2K
12:06 282.72 282.73 282.63 282.63 51.8K
12:07 282.63 282.63 282.43 282.43 95.0K
12:08 282.42 282.52 282.42 282.52 33.2K
12:09 282.55 282.59 282.53 282.53 72.1K
12:10 282.61 282.62 282.59 282.62 66.3K
12:11 282.61 282.76 282.61 282.76 137.5K
12:12 282.76 282.78 282.73 282.74 45.9K
12:13 282.68 282.69 282.64 282.64 72.0K
12:14 282.68 282.73 282.68 282.73 22.9K
12:15 282.72 282.72 282.62 282.65 47.5K
12:16 282.63 282.63 282.59 282.62 97.2K
12:17 282.66 282.84 282.66 282.84 111.7K
12:18 282.84 282.85 282.76 282.76 49.6K
12:19 282.77 282.87 282.77 282.87 36.0K
12:20 282.92 282.92 282.83 282.83 73.5K
12:21 282.88 282.88 282.79 282.81 40.2K
12:22 282.82 282.83 282.81 282.83 29.1K
12:23 282.83 282.83 282.81 282.81 45.0K
12:24 282.83 282.87 282.63 282.63 76.8K
12:25 282.63 282.63 282.58 282.62 72.7K
12:26 282.70 282.71 282.67 282.71 159.0K
12:27 282.71 282.71 282.67 282.67 47.3K
12:28 282.81 282.85 282.81 282.81 61.4K
12:29 282.73 282.73 282.66 282.73 364.1K
12:30 282.77 282.77 282.72 282.72 67.5K
12:31 282.62 282.65 282.61 282.65 75.9K
12:32 282.64 282.64 282.50 282.52 108.0K
12:33 282.54 282.57 282.48 282.48 163.4K
12:34 282.54 282.54 282.52 282.53 33.8K
12:35 282.54 282.54 282.46 282.48 145.3K
12:36 282.44 282.49 282.44 282.49 46.3K
12:37 282.48 282.48 282.46 282.46 36.9K
12:38 282.49 282.60 282.49 282.60 211.8K
12:39 282.62 282.70 282.62 282.70 65.0K
12:40 282.70 282.74 282.70 282.74 45.8K
12:41 282.85 282.85 282.68 282.68 134.3K
12:42 282.71 282.72 282.66 282.70 30.5K
12:43 282.70 282.82 282.70 282.82 74.0K
12:44 282.82 282.82 282.78 282.78 32.5K
12:45 282.77 282.79 282.76 282.79 61.4K
12:46 282.79 282.84 282.79 282.84 24.5K
12:47 282.85 282.85 282.85 282.85 99.1K
12:48 282.95 282.96 282.78 282.78 92.7K
12:49 282.78 282.78 282.73 282.73 82.9K
12:50 282.75 282.75 282.71 282.71 71.1K
12:51 282.75 282.85 282.75 282.79 59.1K
12:52 282.79 282.79 282.77 282.77 16.0K
12:53 282.76 282.84 282.76 282.84 31.2K
12:54 282.84 282.88 282.84 282.88 22.1K
12:55 282.88 283.00 282.88 282.98 57.1K
12:56 282.93 283.00 282.93 282.99 53.7K
12:57 282.99 283.00 282.99 283.00 31.3K
12:58 283.04 283.04 282.98 282.98 40.9K
12:59 282.97 283.01 282.97 283.01 152.5K
13:00 283.06 283.13 283.06 283.13 142.3K
13:01 283.16 283.18 283.09 283.09 75.7K
13:02 283.09 283.14 283.08 283.08 37.3K
13:03 283.10 283.15 283.09 283.09 41.9K
13:04 283.10 283.10 283.00 283.00 70.1K
13:05 282.99 283.06 282.99 283.06 62.6K
13:06 283.07 283.17 283.06 283.17 51.1K
13:07 283.19 283.23 283.19 283.23 55.9K
13:08 283.22 283.24 283.21 283.24 77.2K
13:09 283.26 283.26 283.20 283.20 15.2K
13:10 283.16 283.16 283.01 283.01 104.0K
13:11 283.05 283.05 282.96 282.96 61.9K
13:12 282.96 283.08 282.96 283.08 66.5K
13:13 283.12 283.18 283.12 283.18 42.0K
13:14 283.17 283.22 283.17 283.19 61.8K
13:15 283.23 283.25 283.23 283.24 40.6K
13:16 283.24 283.25 283.22 283.22 77.3K
13:17 283.15 283.15 283.06 283.06 71.6K
13:18 283.04 283.04 282.97 282.99 71.1K
13:19 282.98 282.98 282.92 282.96 66.9K
13:20 282.97 282.97 282.82 282.82 135.6K
13:21 282.81 282.82 282.81 282.82 40.7K
13:22 282.81 282.84 282.81 282.83 81.1K
13:23 282.82 282.82 282.77 282.77 31.1K
13:24 282.78 282.91 282.78 282.91 71.8K
13:25 282.90 282.90 282.80 282.80 37.5K
13:26 282.81 282.82 282.71 282.82 63.6K
13:27 282.83 282.87 282.83 282.87 32.9K
13:28 282.87 283.02 282.87 282.98 60.5K
13:29 282.86 282.92 282.86 282.90 73.9K
13:30 282.95 282.99 282.95 282.98 30.0K
13:31 282.94 282.97 282.93 282.93 19.7K
13:32 282.86 282.90 282.83 282.85 45.1K
13:33 282.84 282.84 282.75 282.75 47.1K
13:34 282.81 282.82 282.81 282.81 29.1K
13:35 282.87 282.94 282.87 282.94 85.6K
13:36 282.94 282.95 282.89 282.89 50.9K
13:37 282.90 282.95 282.88 282.88 73.8K
13:38 282.89 282.94 282.86 282.86 75.6K
13:39 282.84 282.88 282.84 282.88 16.6K
13:40 282.89 282.89 282.88 282.89 16.6K
13:41 282.90 282.93 282.90 282.92 35.4K
13:42 282.93 282.93 282.89 282.91 12.7K
13:43 282.90 282.93 282.90 282.92 23.4K
13:44 282.93 282.99 282.90 282.90 105.5K
13:45 282.90 282.98 282.90 282.98 44.8K
13:46 282.97 282.97 282.95 282.95 36.2K
13:47 282.94 282.94 282.90 282.92 28.9K
13:48 282.92 282.92 282.83 282.83 31.5K
13:49 282.83 282.83 282.78 282.80 41.3K
13:50 282.78 282.78 282.75 282.75 41.2K
13:51 282.76 282.85 282.76 282.85 50.6K
13:52 282.86 282.86 282.80 282.80 41.4K
13:53 282.84 282.89 282.84 282.87 26.6K
13:54 282.90 283.00 282.90 283.00 250.8K
13:55 283.08 283.17 283.07 283.17 129.3K
13:56 283.19 283.22 283.19 283.22 24.2K
13:57 283.23 283.31 283.23 283.28 99.1K
13:58 283.29 283.30 283.27 283.27 19.5K
13:59 283.26 283.36 283.26 283.36 25.9K
14:00 283.30 283.31 283.26 283.26 62.5K
14:01 283.27 283.27 283.18 283.22 41.8K
14:02 283.31 283.31 283.20 283.20 83.6K
14:03 283.24 283.31 283.24 283.31 37.6K
14:04 283.33 283.33 283.25 283.25 45.4K
14:05 283.23 283.26 283.23 283.25 22.5K
14:06 283.24 283.25 283.23 283.25 24.6K
14:07 283.24 283.24 282.95 282.95 119.9K
14:08 282.91 282.97 282.84 282.97 118.7K
14:09 282.98 282.99 282.93 282.93 31.6K
14:10 282.94 282.94 282.89 282.89 35.5K
14:11 282.89 282.90 282.89 282.89 50.9K
14:12 282.92 282.98 282.90 282.98 57.7K
14:13 283.01 283.01 282.91 282.91 42.6K
14:14 282.93 282.97 282.83 282.83 93.2K
14:15 282.83 282.88 282.83 282.88 36.9K
14:16 282.87 282.88 282.83 282.83 41.7K
14:17 282.81 282.81 282.71 282.75 94.3K
14:18 282.79 282.81 282.78 282.81 24.3K
14:19 282.76 282.77 282.75 282.77 64.6K
14:20 282.78 282.78 282.76 282.77 64.2K
14:21 282.78 282.84 282.78 282.84 24.7K
14:22 282.83 282.83 282.80 282.80 31.5K
14:23 282.80 282.80 282.76 282.77 68.8K
14:24 282.77 282.84 282.76 282.84 26.9K
14:25 282.84 282.86 282.83 282.86 46.7K
14:26 282.85 282.87 282.84 282.87 28.4K
14:27 282.97 282.99 282.97 282.98 175.0K
14:28 283.00 283.00 282.95 282.97 76.9K
14:29 282.98 282.98 282.93 282.93 36.4K
14:30 282.93 282.96 282.88 282.88 54.2K
14:31 282.93 282.93 282.79 282.79 55.1K
14:32 282.76 282.79 282.76 282.79 56.1K
14:33 282.81 282.87 282.81 282.87 55.4K
14:34 282.88 282.89 282.86 282.86 20.9K
14:35 282.85 282.89 282.85 282.86 35.3K
14:36 282.89 282.96 282.89 282.96 26.5K
14:37 282.94 282.94 282.86 282.86 37.3K
14:38 282.85 282.85 282.79 282.79 77.7K
14:39 282.82 282.82 282.71 282.71 88.8K
14:40 282.73 282.78 282.73 282.78 28.4K
14:41 282.75 282.77 282.75 282.77 26.6K
14:42 282.76 282.81 282.76 282.81 64.4K
14:43 282.84 282.84 282.81 282.81 42.6K
14:44 282.77 282.79 282.77 282.77 103.6K
14:45 282.77 282.82 282.77 282.82 27.7K
14:46 282.84 283.00 282.84 283.00 140.4K
14:47 283.01 283.06 283.01 283.06 234.8K
14:48 283.06 283.08 283.02 283.02 40.6K
14:49 283.03 283.03 282.99 282.99 69.0K
14:50 282.99 283.00 282.97 283.00 26.5K
14:51 283.01 283.09 283.01 283.09 61.7K
14:52 283.09 283.15 283.09 283.13 45.3K
14:53 283.13 283.14 283.12 283.14 32.9K
14:54 283.07 283.07 283.00 283.03 79.9K
14:55 283.02 283.05 283.02 283.05 80.5K
14:56 283.05 283.14 283.05 283.14 84.5K
14:57 283.12 283.14 283.12 283.12 21.4K
14:58 283.16 283.22 283.16 283.22 41.6K
14:59 283.23 283.25 283.22 283.22 87.9K
15:00 283.23 283.26 283.23 283.25 79.7K
15:01 283.27 283.28 283.21 283.28 110.4K
15:02 283.23 283.23 283.15 283.16 189.5K
15:03 283.12 283.12 283.09 283.09 65.1K
15:04 283.07 283.09 283.07 283.07 66.2K
15:05 283.05 283.07 283.05 283.06 45.4K
15:06 283.07 283.10 283.07 283.10 47.8K
15:07 283.09 283.14 283.07 283.14 54.2K
15:08 283.19 283.19 283.14 283.14 83.2K
15:09 283.14 283.14 283.13 283.14 53.7K
15:10 283.19 283.31 283.19 283.29 203.4K
15:11 283.30 283.37 283.30 283.37 69.7K
15:12 283.33 283.35 283.33 283.35 121.5K
15:13 283.36 283.46 283.36 283.46 101.0K
15:14 283.49 283.54 283.48 283.48 129.2K
15:15 283.49 283.49 283.43 283.46 111.0K
15:16 283.41 283.41 283.25 283.25 78.9K
15:17 283.21 283.21 283.08 283.08 121.2K
15:18 283.08 283.09 283.06 283.09 102.2K
15:19 283.05 283.05 283.00 283.00 89.2K
15:20 283.00 283.04 282.98 283.04 87.2K
15:21 283.03 283.03 283.01 283.02 36.4K
15:22 283.04 283.10 283.03 283.10 67.7K
15:23 283.15 283.22 283.15 283.22 120.6K
15:24 283.23 283.30 283.23 283.30 47.2K
15:25 283.24 283.25 283.24 283.25 81.0K
15:26 283.21 283.23 283.21 283.23 44.9K
15:27 283.26 283.27 283.25 283.25 92.1K
15:28 283.21 283.23 283.21 283.22 80.7K
15:29 283.18 283.23 283.18 283.23 60.5K
15:30 283.21 283.21 283.16 283.16 94.2K
15:31 283.15 283.20 283.15 283.20 182.9K
15:32 283.20 283.20 283.13 283.15 97.0K
15:33 283.20 283.23 283.19 283.23 53.5K
15:34 283.26 283.26 283.15 283.15 133.9K
15:35 283.14 283.16 283.12 283.12 97.3K
15:36 283.11 283.15 283.11 283.12 55.6K
15:37 283.12 283.18 283.12 283.18 172.6K
15:38 283.17 283.19 283.17 283.18 53.3K
15:39 283.19 283.19 283.14 283.17 82.9K
15:40 283.21 283.23 283.17 283.19 119.6K
15:41 283.25 283.31 283.25 283.31 119.6K
15:42 283.31 283.34 283.28 283.34 158.1K
15:43 283.32 283.37 283.32 283.37 116.4K
15:44 283.35 283.35 283.32 283.32 256.5K
15:45 283.36 283.45 283.36 283.45 174.3K
15:46 283.53 283.57 283.47 283.57 176.1K
15:47 283.60 283.60 283.56 283.56 130.1K
15:48 283.55 283.55 283.51 283.51 149.9K
15:49 283.49 283.60 283.49 283.60 137.6K
15:50 283.65 283.65 283.39 283.39 1,355.6K
15:51 283.43 283.62 283.43 283.62 655.1K
15:52 283.78 283.92 283.78 283.92 346.9K
15:53 283.94 283.94 283.89 283.90 438.8K
15:54 283.93 284.01 283.93 283.99 528.1K
15:55 284.09 284.14 284.00 284.00 1,197.1K
15:56 283.70 283.70 283.57 283.58 1,286.7K
15:57 283.49 283.55 283.49 283.55 534.5K
15:58 283.50 283.50 283.47 283.49 348.7K
15:59 283.48 283.48 283.39 283.39 875.6K
16:00 283.30 283.37 283.30 283.37 133,866.7K
16:01 283.37 283.37 283.37 283.37 166.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available