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
09:30 288.48 289.40 288.48 289.40 11,100.1K
09:31 289.34 289.65 289.34 289.58 355.2K
09:32 289.59 289.79 289.59 289.63 156.0K
09:33 289.60 289.90 289.60 289.69 104.3K
09:34 289.78 289.78 289.56 289.61 114.8K
09:35 289.68 289.74 289.67 289.67 160.4K
09:36 289.75 290.03 289.75 290.00 210.3K
09:37 289.98 289.98 289.78 289.95 77.7K
09:38 289.88 290.15 289.88 290.08 217.2K
09:39 289.99 290.13 289.99 290.13 240.6K
09:40 290.07 290.16 290.05 290.08 158.3K
09:41 290.11 290.34 290.11 290.34 174.1K
09:42 290.36 290.44 290.30 290.44 161.4K
09:43 290.54 290.59 290.42 290.59 175.9K
09:44 290.51 290.51 290.33 290.40 60.7K
09:45 290.43 290.63 290.43 290.44 532.7K
09:46 290.47 290.68 290.47 290.68 137.9K
09:47 290.67 290.88 290.67 290.88 134.3K
09:48 290.92 291.17 290.92 291.17 397.2K
09:49 291.16 291.24 291.14 291.24 336.4K
09:50 291.30 291.52 291.30 291.52 219.8K
09:51 291.53 291.67 291.53 291.67 317.6K
09:52 291.71 291.84 291.71 291.82 295.1K
09:53 291.67 291.68 291.59 291.59 182.3K
09:54 291.61 291.77 291.54 291.77 155.0K
09:55 291.82 291.86 291.79 291.79 227.7K
09:56 291.73 291.95 291.60 291.95 196.5K
09:57 291.82 291.82 291.80 291.80 134.8K
09:58 291.83 292.16 291.83 292.16 484.7K
09:59 292.21 292.49 292.21 292.49 309.9K
10:00 292.68 292.80 292.60 292.60 366.8K
10:01 292.55 292.55 292.25 292.32 313.9K
10:02 292.36 292.36 292.29 292.29 154.9K
10:03 292.30 292.50 292.30 292.47 139.2K
10:04 292.51 292.63 292.48 292.63 151.7K
10:05 292.52 292.84 292.52 292.84 130.0K
10:06 292.79 292.87 292.75 292.75 130.1K
10:07 292.79 292.81 292.71 292.81 120.3K
10:08 292.85 293.03 292.85 293.03 192.0K
10:09 293.07 293.14 293.07 293.07 196.9K
10:10 293.01 293.34 293.01 293.34 409.4K
10:11 293.33 293.48 293.33 293.48 236.8K
10:12 293.48 293.52 293.48 293.51 149.2K
10:13 293.50 293.50 293.39 293.39 153.0K
10:14 293.46 293.49 293.44 293.49 209.9K
10:15 293.38 293.38 293.09 293.09 190.6K
10:16 293.14 293.30 293.14 293.22 196.6K
10:17 293.13 293.29 293.13 293.29 120.7K
10:18 293.31 293.49 293.31 293.49 195.6K
10:19 293.44 293.51 293.37 293.37 96.8K
10:20 293.46 293.46 293.39 293.45 87.1K
10:21 293.46 293.51 293.25 293.25 172.7K
10:22 293.32 293.32 293.26 293.26 105.0K
10:23 293.26 293.29 293.26 293.26 65.2K
10:24 293.18 293.22 293.17 293.20 155.4K
10:25 293.31 293.37 293.20 293.20 165.2K
10:26 293.23 293.30 293.23 293.27 47.9K
10:27 293.26 293.40 293.26 293.38 97.3K
10:28 293.41 293.43 293.39 293.40 106.7K
10:29 293.40 293.75 293.34 293.75 2,305.5K
10:30 294.15 294.38 294.15 294.17 396.8K
10:31 294.20 294.42 294.20 294.42 190.2K
10:32 294.40 294.46 294.36 294.36 338.4K
10:33 294.40 294.46 294.40 294.40 246.5K
10:34 294.39 294.43 294.17 294.24 169.7K
10:35 294.21 294.21 294.06 294.06 141.7K
10:36 294.12 294.24 294.10 294.24 146.3K
10:37 294.42 294.42 294.11 294.11 427.0K
10:38 294.09 294.12 294.04 294.09 155.2K
10:39 294.04 294.18 294.04 294.18 64.5K
10:40 294.19 294.39 294.19 294.39 146.3K
10:41 294.25 294.25 293.96 293.96 169.1K
10:42 293.99 294.08 293.99 294.08 91.3K
10:43 294.07 294.24 294.07 294.24 125.1K
10:44 294.18 294.34 294.18 294.26 55.7K
10:45 294.12 294.12 293.94 293.95 122.2K
10:46 294.06 294.24 294.06 294.24 79.9K
10:47 294.15 294.17 294.14 294.16 77.5K
10:48 294.14 294.14 294.04 294.08 76.8K
10:49 294.09 294.10 294.08 294.08 71.6K
10:50 293.95 293.95 293.81 293.81 94.9K
10:51 293.71 293.71 293.71 293.71 96.5K
10:52 293.70 293.72 293.66 293.72 84.0K
10:53 293.72 293.77 293.72 293.72 67.4K
10:54 293.69 293.69 293.54 293.54 191.2K
10:55 293.59 293.65 293.57 293.57 88.4K
10:56 293.51 293.54 293.46 293.46 107.6K
10:57 293.45 293.49 293.43 293.43 75.0K
10:58 293.47 293.51 293.45 293.45 137.8K
10:59 293.52 293.54 293.52 293.54 74.8K
11:00 293.60 293.78 293.59 293.78 156.9K
11:01 293.79 293.81 293.75 293.75 40.3K
11:02 293.74 293.74 293.68 293.70 37.3K
11:03 293.67 293.67 293.59 293.61 122.5K
11:04 293.67 293.67 293.54 293.59 192.4K
11:05 293.52 293.72 293.52 293.72 110.0K
11:06 293.76 293.87 293.76 293.86 140.5K
11:07 293.82 293.84 293.82 293.83 60.1K
11:08 293.76 293.76 293.70 293.70 42.2K
11:09 293.67 293.77 293.67 293.77 43.9K
11:10 293.75 293.76 293.74 293.74 114.5K
11:11 293.75 293.75 293.73 293.73 45.3K
11:12 293.72 293.76 293.69 293.69 74.4K
11:13 293.65 293.65 293.61 293.61 50.1K
11:14 293.68 293.68 293.51 293.51 61.1K
11:15 293.43 293.43 293.34 293.34 97.5K
11:16 293.35 293.39 293.35 293.36 72.7K
11:17 293.33 293.38 293.33 293.38 47.8K
11:18 293.40 293.40 293.28 293.29 62.3K
11:19 293.21 293.21 293.07 293.07 230.3K
11:20 293.06 293.09 293.06 293.08 138.3K
11:21 293.04 293.09 293.04 293.09 41.2K
11:22 293.07 293.22 293.07 293.22 114.3K
11:23 293.22 293.26 293.22 293.25 84.0K
11:24 293.26 293.33 293.21 293.21 114.0K
11:25 293.25 293.25 293.20 293.24 38.3K
11:26 293.22 293.31 293.21 293.29 69.1K
11:27 293.24 293.26 293.24 293.26 34.0K
11:28 293.23 293.23 293.14 293.20 69.0K
11:29 293.21 293.21 293.08 293.15 117.6K
11:30 293.13 293.20 293.13 293.16 107.1K
11:31 293.17 293.35 293.17 293.35 73.0K
11:32 293.26 293.28 293.24 293.28 99.5K
11:33 293.29 293.31 293.26 293.26 22.0K
11:34 293.24 293.24 293.13 293.13 81.9K
11:35 293.15 293.15 292.94 292.94 183.4K
11:36 292.88 292.88 292.74 292.75 85.3K
11:37 292.71 292.86 292.71 292.86 118.1K
11:38 292.86 292.86 292.76 292.76 51.2K
11:39 292.76 292.81 292.75 292.75 66.0K
11:40 292.79 292.93 292.79 292.91 38.0K
11:41 292.87 292.88 292.72 292.72 60.9K
11:42 292.65 292.65 292.60 292.60 85.2K
11:43 292.63 292.78 292.63 292.78 63.1K
11:44 292.79 292.94 292.79 292.93 47.2K
11:45 292.87 292.88 292.78 292.78 54.9K
11:46 292.80 292.81 292.80 292.81 44.0K
11:47 292.82 292.82 292.68 292.68 32.3K
11:48 292.66 292.69 292.66 292.69 22.0K
11:49 292.71 292.78 292.70 292.78 53.7K
11:50 292.79 292.80 292.73 292.73 45.7K
11:51 292.75 292.75 292.70 292.70 34.4K
11:52 292.58 292.58 292.50 292.50 114.8K
11:53 292.50 292.51 292.48 292.51 31.1K
11:54 292.57 292.67 292.57 292.67 49.7K
11:55 292.67 292.67 292.64 292.65 33.3K
11:56 292.66 292.66 292.53 292.53 96.7K
11:57 292.53 292.83 292.53 292.83 87.0K
11:58 292.78 292.80 292.77 292.77 55.2K
11:59 292.77 292.77 292.56 292.56 93.6K
12:00 292.60 292.60 292.46 292.46 34.1K
12:01 292.41 292.45 292.41 292.41 45.5K
12:02 292.40 292.44 292.39 292.40 66.8K
12:03 292.38 292.59 292.38 292.59 55.6K
12:04 292.53 292.53 292.50 292.50 53.6K
12:05 292.47 292.47 292.42 292.44 55.8K
12:06 292.46 292.46 292.40 292.41 49.9K
12:07 292.39 292.40 292.34 292.34 117.8K
12:08 292.25 292.25 292.13 292.13 121.0K
12:09 292.13 292.13 292.02 292.09 124.3K
12:10 292.09 292.12 292.00 292.00 54.7K
12:11 292.00 292.00 291.99 292.00 43.3K
12:12 292.12 292.14 292.06 292.06 119.6K
12:13 292.03 292.06 292.03 292.06 34.7K
12:14 292.00 292.00 291.99 291.99 29.5K
12:15 292.01 292.06 292.01 292.03 59.7K
12:16 292.09 292.10 292.09 292.09 31.9K
12:17 292.07 292.07 292.01 292.01 56.6K
12:18 292.07 292.09 292.05 292.09 63.0K
12:19 292.18 292.22 292.16 292.16 57.6K
12:20 292.14 292.21 292.14 292.21 67.3K
12:21 292.21 292.34 292.21 292.34 70.6K
12:22 292.35 292.40 292.35 292.39 39.1K
12:23 292.39 292.41 292.37 292.37 97.3K
12:24 292.36 292.39 292.33 292.39 34.2K
12:25 292.39 292.39 292.32 292.32 22.2K
12:26 292.30 292.30 292.17 292.19 116.7K
12:27 292.23 292.39 292.23 292.39 67.2K
12:28 292.43 292.43 292.40 292.42 29.3K
12:29 292.42 292.45 292.36 292.36 44.6K
12:30 292.35 292.35 292.26 292.31 59.5K
12:31 292.25 292.26 292.24 292.26 30.8K
12:32 292.24 292.25 292.17 292.25 57.1K
12:33 292.26 292.46 292.26 292.46 43.4K
12:34 292.53 292.55 292.50 292.55 29.4K
12:35 292.55 292.55 292.51 292.51 40.2K
12:36 292.45 292.45 292.29 292.29 67.1K
12:37 292.27 292.27 292.23 292.26 37.9K
12:38 292.31 292.41 292.31 292.41 20.0K
12:39 292.40 292.40 292.30 292.30 26.6K
12:40 292.31 292.36 292.31 292.36 125.2K
12:41 292.38 292.39 292.35 292.35 12.9K
12:42 292.35 292.40 292.35 292.35 42.9K
12:43 292.35 292.38 292.35 292.38 27.8K
12:44 292.38 292.38 292.29 292.29 98.3K
12:45 292.30 292.33 292.30 292.33 24.3K
12:46 292.33 292.38 292.30 292.38 38.8K
12:47 292.40 292.57 292.40 292.57 75.5K
12:48 292.57 292.57 292.49 292.53 31.0K
12:49 292.53 292.53 292.48 292.48 84.0K
12:50 292.43 292.43 292.40 292.41 67.5K
12:51 292.35 292.40 292.35 292.40 95.4K
12:52 292.40 292.47 292.40 292.47 79.7K
12:53 292.50 292.50 292.49 292.49 41.0K
12:54 292.44 292.44 292.41 292.41 31.8K
12:55 292.40 292.40 292.14 292.14 107.2K
12:56 292.05 292.05 291.97 292.00 34.4K
12:57 292.00 292.10 292.00 292.10 62.9K
12:58 292.08 292.15 292.08 292.13 93.4K
12:59 292.14 292.20 292.13 292.20 31.1K
13:00 292.19 292.21 292.19 292.19 23.6K
13:01 292.21 292.39 292.21 292.39 74.1K
13:02 292.39 292.40 292.36 292.40 32.6K
13:03 292.42 292.51 292.42 292.51 83.1K
13:04 292.42 292.42 292.34 292.35 35.2K
13:05 292.29 292.29 292.24 292.28 45.9K
13:06 292.21 292.31 292.20 292.31 28.4K
13:07 292.29 292.29 292.23 292.23 35.0K
13:08 292.24 292.30 292.24 292.30 34.4K
13:09 292.32 292.37 292.32 292.37 22.8K
13:10 292.39 292.40 292.31 292.33 66.0K
13:11 292.34 292.39 292.33 292.39 31.2K
13:12 292.38 292.38 292.37 292.37 22.2K
13:13 292.36 292.39 292.30 292.30 40.0K
13:14 292.28 292.28 292.14 292.18 57.8K
13:15 292.19 292.19 292.09 292.09 48.6K
13:16 292.12 292.13 292.10 292.10 49.6K
13:17 292.09 292.14 292.09 292.13 15.1K
13:18 292.10 292.10 292.08 292.08 26.5K
13:19 292.07 292.07 292.03 292.03 32.5K
13:20 292.04 292.04 291.89 291.89 112.6K
13:21 291.89 291.94 291.89 291.94 18.6K
13:22 292.07 292.14 292.07 292.14 49.7K
13:23 292.17 292.17 292.06 292.07 34.0K
13:24 292.14 292.14 292.04 292.04 48.6K
13:25 292.08 292.12 292.08 292.09 36.0K
13:26 292.10 292.10 292.04 292.07 19.9K
13:27 292.07 292.07 291.85 291.85 86.7K
13:28 291.83 291.83 291.75 291.79 77.3K
13:29 291.79 291.79 291.75 291.75 39.3K
13:30 291.72 291.72 291.62 291.62 98.8K
13:31 291.64 291.64 291.58 291.58 64.0K
13:32 291.58 291.75 291.58 291.75 142.8K
13:33 291.69 291.75 291.69 291.75 37.0K
13:34 291.72 291.72 291.67 291.67 90.7K
13:35 291.67 291.67 291.61 291.64 34.3K
13:36 291.60 291.60 291.52 291.52 52.1K
13:37 291.57 291.58 291.55 291.56 27.4K
13:38 291.54 291.55 291.51 291.55 36.1K
13:39 291.54 291.55 291.53 291.55 17.4K
13:40 291.49 291.50 291.49 291.49 66.6K
13:41 291.34 291.35 291.18 291.18 141.7K
13:42 291.21 291.23 291.17 291.21 107.3K
13:43 291.19 291.19 291.12 291.12 39.5K
13:44 291.11 291.11 290.92 290.92 82.9K
13:45 290.90 290.90 290.85 290.86 40.0K
13:46 290.82 290.82 290.72 290.72 112.1K
13:47 290.69 290.85 290.69 290.85 115.2K
13:48 290.88 290.91 290.88 290.90 59.6K
13:49 290.90 290.90 290.84 290.90 54.6K
13:50 290.88 290.88 290.83 290.87 59.5K
13:51 290.86 290.91 290.86 290.90 22.4K
13:52 290.89 290.91 290.83 290.83 72.5K
13:53 290.86 290.87 290.85 290.86 81.4K
13:54 290.87 290.94 290.84 290.94 52.3K
13:55 290.94 290.94 290.83 290.83 78.2K
13:56 290.91 290.91 290.89 290.89 47.8K
13:57 290.86 290.91 290.86 290.91 22.8K
13:58 290.94 290.99 290.94 290.99 31.0K
13:59 291.01 291.06 291.01 291.06 60.9K
14:00 291.11 291.11 290.94 290.94 84.3K
14:01 290.91 290.91 290.85 290.87 68.2K
14:02 290.86 290.91 290.86 290.91 55.8K
14:03 290.89 290.89 290.74 290.76 77.6K
14:04 290.75 290.75 290.57 290.57 250.4K
14:05 290.56 290.64 290.56 290.64 83.9K
14:06 290.68 290.76 290.68 290.75 100.3K
14:07 290.77 290.98 290.77 290.98 52.5K
14:08 291.00 291.10 291.00 291.02 92.1K
14:09 291.02 291.02 290.92 290.93 113.1K
14:10 290.92 290.96 290.92 290.96 48.7K
14:11 290.94 290.94 290.91 290.91 55.6K
14:12 290.91 290.91 290.82 290.84 37.1K
14:13 290.88 290.88 290.71 290.71 102.0K
14:14 290.70 290.73 290.68 290.73 25.8K
14:15 290.76 290.88 290.76 290.88 23.2K
14:16 290.90 290.92 290.90 290.92 33.6K
14:17 290.85 290.85 290.70 290.72 63.8K
14:18 290.78 290.85 290.78 290.85 34.2K
14:19 290.85 290.85 290.79 290.79 45.8K
14:20 290.79 290.86 290.79 290.86 19.7K
14:21 290.83 290.83 290.75 290.75 55.2K
14:22 290.72 290.72 290.70 290.71 47.4K
14:23 290.72 290.76 290.72 290.75 12.8K
14:24 290.73 290.75 290.73 290.75 45.4K
14:25 290.76 290.93 290.76 290.93 45.9K
14:26 290.97 290.97 290.92 290.96 54.9K
14:27 290.98 291.08 290.98 291.08 42.4K
14:28 291.07 291.13 291.07 291.13 50.9K
14:29 291.12 291.12 291.06 291.06 42.6K
14:30 290.99 291.02 290.99 291.02 87.7K
14:31 291.06 291.09 291.05 291.09 51.6K
14:32 291.12 291.12 291.06 291.08 37.0K
14:33 291.07 291.13 291.07 291.12 52.8K
14:34 291.09 291.13 291.08 291.13 20.4K
14:35 291.13 291.13 291.01 291.01 92.7K
14:36 291.01 291.10 291.01 291.10 89.3K
14:37 291.10 291.10 291.01 291.01 41.5K
14:38 290.90 290.99 290.90 290.99 110.8K
14:39 290.98 290.99 290.98 290.98 27.5K
14:40 290.99 291.01 290.99 291.01 31.4K
14:41 291.00 291.08 291.00 291.08 71.7K
14:42 291.08 291.09 291.07 291.09 42.2K
14:43 291.07 291.09 291.07 291.08 13.9K
14:44 291.12 291.19 291.12 291.18 48.3K
14:45 291.22 291.25 291.22 291.25 31.2K
14:46 291.22 291.30 291.22 291.30 84.2K
14:47 291.31 291.31 291.26 291.26 56.0K
14:48 291.23 291.23 291.14 291.15 100.8K
14:49 291.12 291.12 291.02 291.07 78.1K
14:50 291.01 291.02 290.99 290.99 63.0K
14:51 290.99 290.99 290.95 290.96 81.2K
14:52 290.92 290.92 290.89 290.89 62.4K
14:53 290.88 290.90 290.88 290.89 70.4K
14:54 290.98 291.00 290.98 290.98 59.2K
14:55 290.99 291.10 290.99 291.08 40.8K
14:56 291.04 291.04 290.93 290.94 205.8K
14:57 290.94 290.94 290.85 290.85 39.9K
14:58 290.88 290.95 290.88 290.95 48.8K
14:59 290.97 290.99 290.97 290.99 33.7K
15:00 291.00 291.09 291.00 291.07 80.8K
15:01 291.10 291.15 291.09 291.15 34.6K
15:02 291.22 291.23 291.14 291.14 47.4K
15:03 291.17 291.21 291.17 291.21 73.6K
15:04 291.23 291.25 291.23 291.24 33.5K
15:05 291.24 291.30 291.24 291.30 15.9K
15:06 291.32 291.32 291.22 291.22 81.7K
15:07 291.21 291.26 291.21 291.25 32.5K
15:08 291.26 291.26 291.18 291.18 63.7K
15:09 291.17 291.20 291.17 291.20 47.9K
15:10 291.22 291.25 291.22 291.25 40.9K
15:11 291.26 291.26 291.18 291.18 45.0K
15:12 291.21 291.21 291.07 291.08 85.1K
15:13 291.15 291.15 291.10 291.10 40.5K
15:14 291.13 291.19 291.13 291.18 147.6K
15:15 291.16 291.20 291.16 291.18 32.1K
15:16 291.16 291.25 291.16 291.25 62.8K
15:17 291.28 291.32 291.28 291.32 46.7K
15:18 291.26 291.27 291.21 291.21 80.9K
15:19 291.25 291.25 291.24 291.25 24.1K
15:20 291.24 291.24 291.06 291.06 110.7K
15:21 291.08 291.08 291.02 291.02 62.3K
15:22 291.03 291.05 291.00 291.01 58.5K
15:23 291.00 291.06 291.00 291.04 104.6K
15:24 291.04 291.08 291.03 291.03 49.8K
15:25 291.02 291.04 291.02 291.04 48.8K
15:26 291.00 291.25 291.00 291.07 731.1K
15:27 290.95 291.00 290.95 290.95 136.2K
15:28 291.00 291.03 290.98 291.03 156.7K
15:29 291.02 291.02 290.94 290.96 67.9K
15:30 290.99 290.99 290.97 290.97 42.3K
15:31 291.00 291.01 290.93 290.93 98.8K
15:32 290.92 291.00 290.92 290.99 74.7K
15:33 291.01 291.04 291.01 291.04 74.3K
15:34 291.05 291.05 290.88 290.88 111.3K
15:35 290.88 290.88 290.79 290.79 231.0K
15:36 290.76 290.76 290.71 290.76 55.5K
15:37 290.79 290.90 290.79 290.90 87.7K
15:38 290.88 290.93 290.88 290.93 168.2K
15:39 290.92 291.07 290.92 291.07 124.4K
15:40 291.06 291.06 290.90 290.94 169.2K
15:41 290.89 290.96 290.89 290.91 123.4K
15:42 290.92 291.11 290.92 291.11 106.1K
15:43 291.14 291.14 291.02 291.02 68.9K
15:44 291.04 291.05 291.00 291.00 51.7K
15:45 290.94 290.95 290.89 290.89 144.0K
15:46 290.97 290.97 290.87 290.87 161.9K
15:47 290.82 290.82 290.75 290.75 201.7K
15:48 290.70 290.74 290.70 290.74 137.8K
15:49 290.71 290.71 290.62 290.64 111.9K
15:50 290.45 290.46 290.44 290.46 382.0K
15:51 290.48 290.52 290.48 290.52 255.7K
15:52 290.54 290.63 290.54 290.63 251.8K
15:53 290.65 290.65 290.64 290.64 208.3K
15:54 290.66 290.70 290.61 290.67 586.1K
15:55 290.56 290.56 290.42 290.42 406.1K
15:56 290.35 290.35 290.29 290.29 479.7K
15:57 290.37 290.39 290.34 290.34 339.7K
15:58 290.25 290.25 290.16 290.16 592.7K
15:59 290.22 290.23 290.18 290.22 750.7K
16:00 290.29 290.29 290.29 290.29 24,708.6K
16:01 290.29 290.29 290.29 290.29 166.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available