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
09:30 283.16 283.16 281.55 281.55 8,881.8K
09:31 281.72 281.72 280.95 280.95 247.9K
09:32 280.86 281.54 280.86 281.54 530.0K
09:33 281.65 281.65 281.34 281.42 154.4K
09:34 281.30 281.36 281.23 281.23 115.9K
09:35 281.29 281.93 281.29 281.93 237.1K
09:36 281.96 282.21 281.79 282.21 105.2K
09:37 282.11 282.13 281.94 282.06 92.5K
09:38 282.06 282.06 281.90 281.97 56.9K
09:39 282.14 282.14 281.97 282.13 89.9K
09:40 282.15 282.15 281.79 281.79 133.4K
09:41 281.79 282.04 281.79 282.04 101.8K
09:42 281.98 281.99 281.86 281.94 72.7K
09:43 282.01 282.33 282.01 282.27 82.6K
09:44 282.25 282.25 282.12 282.25 60.2K
09:45 282.23 282.31 282.17 282.17 82.6K
09:46 282.27 282.34 282.27 282.34 62.9K
09:47 282.29 282.45 282.28 282.45 123.6K
09:48 282.41 282.41 282.26 282.27 68.1K
09:49 282.33 282.65 282.33 282.62 106.6K
09:50 282.62 282.62 282.32 282.32 77.1K
09:51 282.35 282.62 282.34 282.62 158.1K
09:52 282.66 282.79 282.66 282.79 74.5K
09:53 282.77 282.87 282.72 282.87 61.9K
09:54 282.96 283.05 282.85 283.01 108.2K
09:55 282.99 283.28 282.99 283.28 130.0K
09:56 283.25 283.25 283.15 283.25 137.9K
09:57 283.25 283.28 283.21 283.28 120.3K
09:58 283.35 283.35 283.27 283.27 85.4K
09:59 283.28 283.29 283.25 283.25 62.2K
10:00 283.27 283.27 283.12 283.12 182.3K
10:01 283.19 283.19 282.95 282.95 96.8K
10:02 282.95 283.09 282.95 283.09 94.9K
10:03 283.10 283.22 283.10 283.14 75.8K
10:04 283.16 283.28 283.16 283.28 70.0K
10:05 283.32 283.47 283.32 283.47 81.1K
10:06 283.45 283.53 283.42 283.53 54.2K
10:07 283.49 283.71 283.49 283.65 112.9K
10:08 283.57 283.66 283.57 283.66 142.6K
10:09 283.69 283.73 283.69 283.69 86.9K
10:10 283.76 283.76 283.67 283.67 127.3K
10:11 283.65 283.65 283.52 283.63 104.9K
10:12 283.58 283.61 283.57 283.58 59.1K
10:13 283.57 283.57 283.45 283.48 61.3K
10:14 283.47 283.47 283.30 283.30 83.1K
10:15 283.31 283.41 283.31 283.39 56.8K
10:16 283.38 283.47 283.38 283.44 39.5K
10:17 283.42 283.47 283.38 283.38 47.7K
10:18 283.38 283.38 283.31 283.36 83.8K
10:19 283.31 283.31 283.27 283.29 55.0K
10:20 283.40 283.59 283.40 283.59 90.9K
10:21 283.60 283.60 283.53 283.53 62.8K
10:22 283.54 283.54 283.48 283.49 55.7K
10:23 283.48 283.51 283.48 283.51 113.5K
10:24 283.50 283.58 283.50 283.58 27.8K
10:25 283.58 283.58 283.49 283.50 66.2K
10:26 283.51 283.51 283.35 283.35 48.3K
10:27 283.36 283.36 283.30 283.30 28.9K
10:28 283.33 283.47 283.33 283.42 68.9K
10:29 283.20 283.29 283.20 283.22 117.7K
10:30 283.21 283.26 283.21 283.26 43.3K
10:31 283.24 283.35 283.24 283.35 21.5K
10:32 283.32 283.43 283.32 283.43 41.4K
10:33 283.48 283.55 283.48 283.54 71.9K
10:34 283.54 283.59 283.54 283.59 51.0K
10:35 283.58 283.75 283.58 283.75 99.6K
10:36 283.73 283.73 283.60 283.60 121.9K
10:37 283.59 283.68 283.59 283.65 57.3K
10:38 283.64 283.64 283.60 283.60 38.0K
10:39 283.59 283.68 283.55 283.56 48.3K
10:40 283.57 283.71 283.57 283.71 66.5K
10:41 283.76 283.77 283.75 283.75 25.9K
10:42 283.75 283.85 283.75 283.85 29.9K
10:43 283.86 283.88 283.85 283.88 56.9K
10:44 283.85 283.87 283.81 283.81 24.5K
10:45 283.80 283.90 283.80 283.90 56.0K
10:46 283.92 283.98 283.92 283.98 67.3K
10:47 284.02 284.04 283.99 284.04 39.4K
10:48 284.03 284.03 283.86 283.86 69.8K
10:49 283.86 283.97 283.86 283.92 59.3K
10:50 283.89 283.89 283.85 283.85 33.4K
10:51 283.81 283.81 283.69 283.69 119.2K
10:52 283.73 283.84 283.70 283.84 31.9K
10:53 283.92 283.98 283.92 283.95 112.8K
10:54 283.97 284.09 283.97 284.09 60.4K
10:55 284.06 284.10 284.06 284.10 25.7K
10:56 284.08 284.28 284.08 284.28 117.4K
10:57 284.29 284.50 284.29 284.50 147.6K
10:58 284.47 284.61 284.47 284.61 106.6K
10:59 284.59 284.66 284.58 284.66 61.8K
11:00 284.64 284.68 284.64 284.65 59.9K
11:01 284.63 284.88 284.63 284.88 114.0K
11:02 284.86 284.86 284.71 284.77 119.5K
11:03 284.74 284.80 284.74 284.78 124.1K
11:04 284.81 284.81 284.74 284.75 59.4K
11:05 284.74 284.74 284.71 284.71 46.5K
11:06 284.79 284.91 284.79 284.90 117.8K
11:07 284.89 285.07 284.89 285.07 110.7K
11:08 285.11 285.15 285.07 285.07 42.9K
11:09 285.10 285.23 285.10 285.20 104.0K
11:10 285.18 285.18 285.07 285.07 77.7K
11:11 285.10 285.15 285.06 285.15 67.8K
11:12 285.16 285.16 284.99 284.99 46.9K
11:13 284.96 284.98 284.95 284.98 55.5K
11:14 285.05 285.15 285.05 285.15 65.0K
11:15 285.21 285.33 285.21 285.33 91.2K
11:16 285.36 285.53 285.36 285.53 75.0K
11:17 285.57 285.59 285.50 285.53 65.5K
11:18 285.63 285.63 285.54 285.54 100.8K
11:19 285.51 285.51 285.32 285.32 67.3K
11:20 285.36 285.36 285.31 285.34 47.9K
11:21 285.45 285.60 285.45 285.60 84.1K
11:22 285.68 285.68 285.62 285.62 93.0K
11:23 285.62 285.69 285.62 285.62 46.8K
11:24 285.65 285.69 285.65 285.69 45.2K
11:25 285.68 285.70 285.66 285.70 37.8K
11:26 285.73 285.83 285.73 285.79 59.8K
11:27 285.74 285.76 285.69 285.70 40.0K
11:28 285.68 285.80 285.68 285.78 69.1K
11:29 285.71 285.71 285.63 285.63 41.2K
11:30 285.65 285.67 285.63 285.63 40.5K
11:31 285.57 285.57 285.55 285.57 109.3K
11:32 285.55 285.55 285.41 285.41 32.7K
11:33 285.41 285.47 285.41 285.47 31.7K
11:34 285.47 285.47 285.45 285.45 50.4K
11:35 285.44 285.45 285.38 285.38 23.6K
11:36 285.37 285.50 285.37 285.50 72.5K
11:37 285.49 285.53 285.49 285.53 42.0K
11:38 285.56 285.56 285.46 285.46 38.7K
11:39 285.47 285.47 285.27 285.27 93.8K
11:40 285.27 285.31 285.27 285.31 79.5K
11:41 285.35 285.51 285.35 285.51 46.1K
11:42 285.59 285.64 285.59 285.64 83.6K
11:43 285.82 285.86 285.82 285.86 79.2K
11:44 285.79 285.79 285.71 285.73 37.1K
11:45 285.72 285.80 285.72 285.78 39.3K
11:46 285.82 285.92 285.82 285.91 69.7K
11:47 286.06 286.23 286.06 286.23 132.2K
11:48 286.13 286.19 286.12 286.13 49.7K
11:49 286.13 286.15 286.13 286.15 33.5K
11:50 286.17 286.29 286.17 286.29 195.4K
11:51 286.33 286.53 286.33 286.53 87.8K
11:52 286.54 286.61 286.52 286.61 55.9K
11:53 286.63 286.68 286.62 286.62 63.6K
11:54 286.62 286.77 286.61 286.71 63.8K
11:55 286.73 286.80 286.70 286.80 88.5K
11:56 286.83 286.99 286.83 286.86 197.0K
11:57 286.89 286.99 286.89 286.89 81.1K
11:58 286.93 287.00 286.93 287.00 37.8K
11:59 286.96 286.98 286.96 286.98 23.0K
12:00 286.88 287.05 286.82 287.05 175.7K
12:01 287.10 287.13 287.10 287.11 87.5K
12:02 287.19 287.20 287.19 287.20 159.3K
12:03 287.29 287.29 287.20 287.27 83.4K
12:04 287.32 287.33 287.26 287.33 78.9K
12:05 287.59 287.72 287.59 287.67 342.9K
12:06 287.68 287.74 287.67 287.67 180.8K
12:07 287.69 287.95 287.69 287.89 160.0K
12:08 287.68 287.68 287.51 287.51 114.5K
12:09 287.38 287.40 287.35 287.35 117.9K
12:10 287.37 287.40 287.36 287.40 31.1K
12:11 287.33 287.41 287.24 287.30 82.3K
12:12 287.34 287.34 287.29 287.29 63.0K
12:13 287.24 287.42 287.24 287.39 108.0K
12:14 287.40 287.44 287.26 287.26 54.9K
12:15 287.43 287.43 287.28 287.28 54.1K
12:16 287.22 287.29 287.22 287.29 44.5K
12:17 287.23 287.23 287.03 287.03 56.9K
12:18 286.94 287.11 286.93 287.11 67.2K
12:19 287.10 287.10 287.06 287.07 69.3K
12:20 287.06 287.06 287.05 287.06 53.8K
12:21 287.04 287.11 287.04 287.06 34.9K
12:22 287.07 287.07 287.00 287.00 60.3K
12:23 287.00 287.00 286.91 286.91 49.6K
12:24 286.91 286.91 286.88 286.89 82.7K
12:25 286.88 286.94 286.88 286.90 59.1K
12:26 286.91 287.07 286.91 287.07 137.7K
12:27 287.00 287.00 286.97 286.97 35.1K
12:28 286.98 287.00 286.97 287.00 22.4K
12:29 287.06 287.12 287.06 287.09 137.2K
12:30 287.08 287.08 287.02 287.03 25.9K
12:31 287.06 287.19 287.06 287.19 64.0K
12:32 287.21 287.21 287.14 287.14 46.5K
12:33 287.13 287.21 287.13 287.21 92.0K
12:34 287.33 287.38 287.33 287.38 109.3K
12:35 287.39 287.54 287.39 287.50 156.1K
12:36 287.53 287.53 287.35 287.35 82.8K
12:37 287.35 287.35 287.25 287.30 100.6K
12:38 287.29 287.34 287.29 287.32 34.1K
12:39 287.33 287.33 287.27 287.27 94.8K
12:40 287.24 287.26 287.24 287.25 35.5K
12:41 287.30 287.30 287.25 287.29 59.7K
12:42 287.33 287.33 287.32 287.32 77.6K
12:43 287.36 287.39 287.36 287.38 53.1K
12:44 287.38 287.38 287.38 287.38 26.5K
12:45 287.46 287.46 287.43 287.44 16.3K
12:46 287.48 287.52 287.48 287.52 41.2K
12:47 287.54 287.56 287.54 287.56 25.5K
12:48 287.62 287.72 287.62 287.70 160.6K
12:49 287.72 287.72 287.64 287.64 125.4K
12:50 287.63 287.65 287.40 287.40 113.1K
12:51 287.37 287.37 287.32 287.34 71.8K
12:52 287.32 287.36 287.32 287.34 52.1K
12:53 287.32 287.32 287.27 287.27 15.4K
12:54 287.28 287.28 287.21 287.21 25.3K
12:55 287.17 287.21 287.17 287.21 43.6K
12:56 287.17 287.22 287.17 287.18 86.3K
12:57 287.18 287.18 287.10 287.10 73.7K
12:58 287.04 287.08 287.00 287.04 97.2K
12:59 287.05 287.08 286.98 286.98 31.2K
13:00 286.94 287.18 286.93 287.18 91.8K
13:01 287.19 287.23 287.19 287.23 54.0K
13:02 287.25 287.27 287.23 287.27 86.2K
13:03 287.26 287.26 287.24 287.25 19.1K
13:04 287.25 287.28 287.19 287.22 60.5K
13:05 287.22 287.22 287.21 287.22 26.0K
13:06 287.24 287.39 287.24 287.39 102.3K
13:07 287.41 287.48 287.41 287.44 97.8K
13:08 287.46 287.51 287.44 287.49 67.6K
13:09 287.45 287.45 287.39 287.39 267.5K
13:10 287.41 287.42 287.40 287.40 66.0K
13:11 287.39 287.48 287.39 287.48 33.2K
13:12 287.51 287.52 287.50 287.51 131.0K
13:13 287.52 287.52 287.51 287.51 37.2K
13:14 287.48 287.48 287.38 287.38 32.1K
13:15 287.37 287.37 287.32 287.37 33.2K
13:16 287.52 287.61 287.52 287.61 86.7K
13:17 287.63 287.63 287.54 287.54 44.1K
13:18 287.51 287.51 287.49 287.50 69.3K
13:19 287.52 287.55 287.52 287.55 36.8K
13:20 287.53 287.55 287.52 287.55 77.3K
13:21 287.60 287.74 287.60 287.74 109.6K
13:22 287.73 287.80 287.73 287.80 111.3K
13:23 287.82 287.83 287.80 287.83 39.2K
13:24 287.80 287.80 287.74 287.75 43.1K
13:25 287.76 287.77 287.73 287.73 111.7K
13:26 287.72 287.72 287.71 287.71 113.8K
13:27 287.72 287.77 287.72 287.77 33.3K
13:28 287.66 287.70 287.66 287.70 63.1K
13:29 287.69 287.72 287.66 287.67 62.6K
13:30 287.67 287.71 287.67 287.71 56.1K
13:31 287.72 287.83 287.72 287.83 164.9K
13:32 287.83 287.83 287.78 287.78 34.5K
13:33 287.78 287.78 287.70 287.70 49.2K
13:34 287.70 287.75 287.70 287.74 17.4K
13:35 287.73 287.77 287.73 287.75 73.2K
13:36 287.75 287.77 287.73 287.77 56.2K
13:37 287.79 287.81 287.79 287.81 90.1K
13:38 287.80 287.91 287.80 287.91 70.2K
13:39 287.97 288.07 287.97 288.07 209.2K
13:40 287.97 288.01 287.97 287.99 71.3K
13:41 288.02 288.02 288.00 288.01 31.9K
13:42 288.04 288.12 288.04 288.12 112.3K
13:43 288.11 288.12 288.10 288.11 53.8K
13:44 288.13 288.13 288.12 288.12 39.0K
13:45 288.16 288.16 288.13 288.16 64.8K
13:46 288.18 288.20 288.18 288.20 63.7K
13:47 288.18 288.18 288.12 288.12 109.2K
13:48 288.09 288.15 288.09 288.15 37.7K
13:49 288.14 288.14 288.10 288.10 50.5K
13:50 288.10 288.14 288.10 288.12 71.2K
13:51 288.11 288.11 288.11 288.11 74.6K
13:52 288.11 288.11 288.10 288.11 80.5K
13:53 288.12 288.12 288.02 288.02 83.9K
13:54 288.02 288.11 288.02 288.11 58.9K
13:55 288.10 288.12 288.09 288.12 75.8K
13:56 288.16 288.16 288.05 288.13 87.8K
13:57 288.15 288.18 288.14 288.18 187.8K
13:58 288.21 288.21 288.17 288.17 62.4K
13:59 288.14 288.14 288.08 288.08 52.1K
14:00 288.08 288.08 288.06 288.08 37.5K
14:01 288.09 288.14 288.09 288.11 84.3K
14:02 288.14 288.14 288.10 288.10 28.4K
14:03 288.08 288.08 288.01 288.01 141.7K
14:04 288.01 288.07 288.01 288.07 75.7K
14:05 288.06 288.06 288.01 288.01 76.2K
14:06 288.01 288.02 288.01 288.02 20.7K
14:07 288.02 288.02 287.98 287.98 48.4K
14:08 287.94 287.94 287.74 287.74 151.7K
14:09 287.74 287.74 287.66 287.66 61.1K
14:10 287.65 287.65 287.63 287.65 53.6K
14:11 287.65 287.65 287.60 287.60 43.2K
14:12 287.57 287.57 287.52 287.55 126.3K
14:13 287.55 287.58 287.55 287.58 21.9K
14:14 287.66 287.66 287.58 287.62 97.9K
14:15 287.64 287.68 287.64 287.68 54.9K
14:16 287.76 288.02 287.76 288.02 177.9K
14:17 288.03 288.03 287.84 287.84 81.8K
14:18 287.81 287.86 287.81 287.82 51.4K
14:19 287.88 287.91 287.88 287.91 69.7K
14:20 287.92 287.99 287.92 287.98 54.6K
14:21 287.94 287.94 287.90 287.90 56.9K
14:22 287.92 287.92 287.86 287.86 41.9K
14:23 287.89 287.90 287.87 287.87 25.0K
14:24 287.87 287.94 287.87 287.92 102.2K
14:25 287.92 287.94 287.91 287.94 185.1K
14:26 287.93 287.93 287.90 287.91 78.3K
14:27 287.89 287.89 287.79 287.84 70.8K
14:28 287.85 287.85 287.83 287.83 36.9K
14:29 287.83 287.86 287.83 287.83 18.4K
14:30 287.81 287.93 287.79 287.93 92.3K
14:31 287.93 287.95 287.93 287.95 107.4K
14:32 287.94 287.97 287.92 287.97 87.0K
14:33 287.95 287.98 287.95 287.96 16.4K
14:34 288.01 288.02 287.99 288.02 43.9K
14:35 288.04 288.15 288.04 288.15 53.1K
14:36 288.14 288.15 288.07 288.15 116.7K
14:37 288.13 288.13 288.07 288.07 44.0K
14:38 288.02 288.04 287.99 288.01 1,045.5K
14:39 288.02 288.04 287.99 288.03 93.2K
14:40 288.03 288.05 288.00 288.00 52.4K
14:41 288.00 288.03 288.00 288.03 33.5K
14:42 288.01 288.01 287.98 287.98 28.5K
14:43 287.97 288.06 287.97 288.04 93.8K
14:44 288.02 288.06 288.02 288.04 52.6K
14:45 288.06 288.07 288.06 288.06 18.2K
14:46 288.06 288.06 287.97 287.99 62.4K
14:47 288.00 288.04 287.99 288.04 20.4K
14:48 288.06 288.08 288.05 288.08 39.0K
14:49 288.10 288.17 288.10 288.15 64.8K
14:50 288.16 288.20 288.16 288.20 32.5K
14:51 288.19 288.24 288.19 288.21 89.1K
14:52 288.22 288.22 288.22 288.22 51.6K
14:53 288.34 288.40 288.34 288.39 93.9K
14:54 288.37 288.39 288.37 288.38 111.2K
14:55 288.41 288.44 288.41 288.43 83.2K
14:56 288.44 288.44 288.38 288.38 61.8K
14:57 288.38 288.38 288.32 288.32 51.1K
14:58 288.32 288.32 288.25 288.25 71.3K
14:59 288.25 288.28 288.25 288.26 47.3K
15:00 288.28 288.35 288.28 288.35 43.9K
15:01 288.36 288.39 288.36 288.39 56.0K
15:02 288.45 288.48 288.45 288.48 79.6K
15:03 288.50 288.62 288.50 288.62 107.3K
15:04 288.64 288.68 288.64 288.66 41.2K
15:05 288.67 288.67 288.57 288.61 74.6K
15:06 288.61 288.65 288.61 288.65 53.0K
15:07 288.65 288.65 288.57 288.57 24.7K
15:08 288.53 288.56 288.45 288.45 127.8K
15:09 288.45 288.53 288.43 288.50 109.3K
15:10 288.50 288.56 288.50 288.56 38.3K
15:11 288.56 288.59 288.56 288.59 69.1K
15:12 288.64 288.70 288.64 288.70 120.6K
15:13 288.72 288.73 288.68 288.68 62.1K
15:14 288.68 288.70 288.63 288.63 68.4K
15:15 288.63 288.66 288.63 288.66 76.0K
15:16 288.69 288.69 288.65 288.65 61.7K
15:17 288.65 288.65 288.56 288.57 67.0K
15:18 288.56 288.60 288.56 288.60 72.7K
15:19 288.61 288.61 288.56 288.59 106.2K
15:20 288.62 288.62 288.53 288.53 114.6K
15:21 288.54 288.59 288.54 288.59 67.0K
15:22 288.65 288.66 288.64 288.65 101.5K
15:23 288.65 288.67 288.65 288.67 49.9K
15:24 288.64 288.65 288.59 288.59 80.4K
15:25 288.58 288.58 288.52 288.52 90.6K
15:26 288.57 288.70 288.56 288.70 208.7K
15:27 288.69 288.69 288.64 288.65 150.8K
15:28 288.63 288.63 288.49 288.51 114.9K
15:29 288.44 288.53 288.44 288.51 62.9K
15:30 288.46 288.51 288.41 288.41 96.5K
15:31 288.40 288.51 288.40 288.51 214.3K
15:32 288.46 288.46 288.35 288.35 100.5K
15:33 288.25 288.32 288.25 288.32 149.7K
15:34 288.34 288.34 288.25 288.26 106.5K
15:35 288.27 288.28 288.21 288.21 97.7K
15:36 288.16 288.20 288.15 288.20 162.3K
15:37 288.19 288.24 288.19 288.24 137.5K
15:38 288.17 288.17 288.09 288.11 77.7K
15:39 288.17 288.19 288.14 288.14 98.7K
15:40 288.11 288.14 288.07 288.14 168.6K
15:41 288.07 288.07 287.95 288.04 135.0K
15:42 287.96 287.99 287.95 287.95 91.9K
15:43 287.91 287.91 287.79 287.81 166.9K
15:44 287.79 287.80 287.73 287.73 109.3K
15:45 287.73 287.79 287.73 287.79 90.3K
15:46 287.77 287.77 287.64 287.64 86.1K
15:47 287.64 287.64 287.60 287.60 287.3K
15:48 287.58 287.59 287.57 287.57 182.1K
15:49 287.53 287.53 287.47 287.47 181.6K
15:50 287.31 287.37 287.31 287.33 548.4K
15:51 287.36 287.42 287.36 287.40 134.0K
15:52 287.39 287.48 287.39 287.48 312.5K
15:53 287.48 287.48 287.38 287.43 257.4K
15:54 287.39 287.56 287.39 287.56 240.7K
15:55 287.49 287.49 287.35 287.35 389.9K
15:56 287.46 287.46 287.34 287.42 409.7K
15:57 287.39 287.39 287.32 287.32 477.2K
15:58 287.28 287.28 287.26 287.28 497.3K
15:59 287.27 287.27 287.15 287.15 1,045.5K
16:00 287.27 287.27 287.27 287.27 61,776.0K
16:01 287.27 287.27 287.27 287.27 186.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available