SP/TSX Capped Energy TR

TRSPTTEN
🏛️ canada →
593.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 282.45 282.45 282.45 282.45 0.0M
2021-12-30 280.85 280.85 280.85 280.85 0.0M
2021-12-29 283.46 283.46 283.46 283.46 0.0M
2021-12-24 278.01 278.01 278.01 278.01 0.0M
2021-12-23 276.94 276.94 276.94 276.94 0.0M
2021-12-22 277.58 277.58 277.58 277.58 0.0M
2021-12-21 274.17 274.17 274.17 274.17 0.0M
2021-12-20 263.95 263.95 263.95 263.95 0.0M
2021-12-17 263.16 263.16 263.16 263.16 0.0M
2021-12-16 268.80 268.80 268.80 268.80 0.0M
2021-12-15 267.76 267.76 267.76 267.76 0.0M
2021-12-14 268.07 268.07 268.07 268.07 0.0M
2021-12-13 272.27 272.27 272.27 272.27 0.0M
2021-12-10 280.27 280.27 280.27 280.27 0.0M
2021-12-09 278.73 278.73 278.73 278.73 0.0M
2021-12-08 283.60 283.60 283.60 283.60 0.0M
2021-12-07 284.98 284.98 284.98 284.98 0.0M
2021-12-06 276.49 276.49 276.49 276.49 0.0M
2021-12-03 269.62 269.62 269.62 269.62 0.0M
2021-12-02 270.52 270.52 270.52 270.52 0.0M
2021-12-01 265.67 265.67 265.67 265.67 0.0M
2021-11-30 270.66 270.66 270.66 270.66 0.0M
2021-11-29 278.79 278.79 278.79 278.79 0.0M
2021-11-26 275.29 275.29 275.29 275.29 0.0M
2021-11-25 292.43 292.43 292.43 292.43 0.0M
2021-11-24 291.45 291.45 291.45 291.45 0.0M
2021-11-23 286.27 286.27 286.27 286.27 0.0M
2021-11-22 275.81 275.81 275.81 275.81 0.0M
2021-11-19 273.49 273.49 273.49 273.49 0.0M
2021-11-18 282.60 282.60 282.60 282.60 0.0M
2021-11-17 280.29 280.29 280.29 280.29 0.0M
2021-11-16 281.70 281.70 281.70 281.70 0.0M
2021-11-15 282.00 282.00 282.00 282.00 0.0M
2021-11-12 281.65 281.65 281.65 281.65 0.0M
2021-11-11 283.14 283.14 283.14 283.14 0.0M
2021-11-10 282.32 282.32 282.32 282.32 0.0M
2021-11-09 288.62 288.62 288.62 288.62 0.0M
2021-11-08 289.57 289.57 289.57 289.57 0.0M
2021-11-05 286.21 286.21 286.21 286.21 0.0M
2021-11-04 278.99 278.99 278.99 278.99 0.0M
2021-11-03 276.39 276.39 276.39 276.39 0.0M
2021-11-02 279.24 279.24 279.24 279.24 0.0M
2021-11-01 283.90 283.90 283.90 283.90 0.0M
2021-10-29 278.59 278.59 278.59 278.59 0.0M
2021-10-28 278.54 278.54 278.54 278.54 0.0M
2021-10-27 266.29 266.29 266.29 266.29 0.0M
2021-10-26 273.52 273.52 273.52 273.52 0.0M
2021-10-25 274.02 274.02 274.02 274.02 0.0M
2021-10-22 268.80 268.80 268.80 268.80 0.0M
2021-10-21 265.30 265.30 265.30 265.30 0.0M
2021-10-20 269.25 269.25 269.25 269.25 0.0M
2021-10-19 268.13 268.13 268.13 268.13 0.0M
2021-10-18 267.12 267.12 267.12 267.12 0.0M
2021-10-15 270.34 270.34 270.34 270.34 0.0M
2021-10-14 269.82 269.82 269.82 269.82 0.0M
2021-10-13 263.91 263.91 263.91 263.91 0.0M
2021-10-12 265.41 265.41 265.41 265.41 0.0M
2021-10-08 265.53 265.53 265.53 265.53 0.0M
2021-10-07 260.90 260.90 260.90 260.90 0.0M
2021-10-06 254.86 254.86 254.86 254.86 0.0M
2021-10-05 260.70 260.70 260.70 260.70 0.0M
2021-10-04 253.59 253.59 253.59 253.59 0.0M
2021-10-01 248.56 248.56 248.56 248.56 0.0M
2021-09-30 247.28 247.28 247.28 247.28 0.0M
2021-09-29 246.49 246.49 246.49 246.49 0.0M
2021-09-28 243.99 243.99 243.99 243.99 0.0M
2021-09-27 243.94 243.94 243.94 243.94 0.0M
2021-09-24 236.51 236.51 236.51 236.51 0.0M
2021-09-23 233.43 233.43 233.43 233.43 0.0M
2021-09-22 227.08 227.08 227.08 227.08 0.0M
2021-09-21 218.45 218.45 218.45 218.45 0.0M
2021-09-20 216.20 216.20 216.20 216.20 0.0M
2021-09-17 222.52 222.52 222.52 222.52 0.0M
2021-09-16 226.98 226.98 226.98 226.98 0.0M
2021-09-15 228.46 228.46 228.46 228.46 0.0M
2021-09-14 218.84 218.84 218.84 218.84 0.0M
2021-09-13 221.59 221.59 221.59 221.59 0.0M
2021-09-10 212.61 212.61 212.61 212.61 0.0M
2021-09-09 212.28 212.28 212.28 212.28 0.0M
2021-09-08 211.59 211.59 211.59 211.59 0.0M
2021-09-07 213.55 213.55 213.55 213.55 0.0M
2021-09-03 214.93 214.93 214.93 214.93 0.0M
2021-09-02 215.79 215.79 215.79 215.79 0.0M
2021-09-01 208.38 208.38 208.38 208.38 0.0M
2021-08-31 207.99 207.99 207.99 207.99 0.0M
2021-08-30 207.93 207.93 207.93 207.93 0.0M
2021-08-27 210.08 210.08 210.08 210.08 0.0M
2021-08-26 203.84 203.84 203.84 203.84 0.0M
2021-08-25 203.25 203.25 203.25 203.25 0.0M
2021-08-24 203.00 203.00 203.00 203.00 0.0M
2021-08-23 199.42 199.42 199.42 199.42 0.0M
2021-08-20 192.48 192.48 192.48 192.48 0.0M
2021-08-19 191.47 191.47 191.47 191.47 0.0M
2021-08-18 194.82 194.82 194.82 194.82 0.0M
2021-08-17 198.80 198.80 198.80 198.80 0.0M
2021-08-16 201.14 201.14 201.14 201.14 0.0M
2021-08-13 205.81 205.81 205.81 205.81 0.0M
2021-08-12 208.72 208.72 208.72 208.72 0.0M
2021-08-11 210.30 210.30 210.30 210.30 0.0M
2021-08-10 209.95 209.95 209.95 209.95 0.0M
2021-08-09 204.11 204.11 204.11 204.11 0.0M
2021-08-06 208.55 208.55 208.55 208.55 0.0M
2021-08-05 206.45 206.45 206.45 206.45 0.0M
2021-08-04 204.14 204.14 204.14 204.14 0.0M
2021-08-03 212.89 212.89 212.89 212.89 0.0M
2021-07-30 211.09 211.09 211.09 211.09 0.0M
2021-07-29 212.98 212.98 212.98 212.98 0.0M
2021-07-28 212.00 212.00 212.00 212.00 0.0M
2021-07-27 210.70 210.70 210.70 210.70 0.0M
2021-07-26 216.42 216.42 216.42 216.42 0.0M
2021-07-23 213.48 213.48 213.48 213.48 0.0M
2021-07-22 213.34 213.34 213.34 213.34 0.0M
2021-07-21 213.63 213.63 213.63 213.63 0.0M
2021-07-20 208.23 208.23 208.23 208.23 0.0M
2021-07-19 205.33 205.33 205.33 205.33 0.0M
2021-07-16 213.44 213.44 213.44 213.44 0.0M
2021-07-15 220.51 220.51 220.51 220.51 0.0M
2021-07-14 223.82 223.82 223.82 223.82 0.0M
2021-07-13 229.85 229.85 229.85 229.85 0.0M
2021-07-12 228.80 228.80 228.80 228.80 0.0M
2021-07-09 231.53 231.53 231.53 231.53 0.0M
2021-07-08 229.68 229.68 229.68 229.68 0.0M
2021-07-07 230.72 230.72 230.72 230.72 0.0M
2021-07-06 235.87 235.87 235.87 235.87 0.0M
2021-07-05 243.04 243.04 243.04 243.04 0.0M
2021-07-02 237.88 237.88 237.88 237.88 0.0M
2021-06-30 237.83 237.83 237.83 237.83 0.0M
2021-06-29 235.29 235.29 235.29 235.29 0.0M
2021-06-28 233.29 233.29 233.29 233.29 0.0M
2021-06-25 240.81 240.81 240.81 240.81 0.0M
2021-06-24 240.23 240.23 240.23 240.23 0.0M
2021-06-23 239.01 239.01 239.01 239.01 0.0M
2021-06-22 238.08 238.08 238.08 238.08 0.0M
2021-06-21 239.23 239.23 239.23 239.23 0.0M
2021-06-18 228.58 228.58 228.58 228.58 0.0M
2021-06-17 231.04 231.04 231.04 231.04 0.0M
2021-06-16 241.05 241.05 241.05 241.05 0.0M
2021-06-15 244.39 244.39 244.39 244.39 0.0M
2021-06-14 239.06 239.06 239.06 239.06 0.0M
2021-06-11 239.03 239.03 239.03 239.03 0.0M
2021-06-10 236.21 236.21 236.21 236.21 0.0M
2021-06-09 235.43 235.43 235.43 235.43 0.0M
2021-06-08 235.76 235.76 235.76 235.76 0.0M
2021-06-07 234.74 234.74 234.74 234.74 0.0M
2021-06-04 235.41 235.41 235.41 235.41 0.0M
2021-06-03 232.16 232.16 232.16 232.16 0.0M
2021-06-02 231.71 231.71 231.71 231.71 0.0M
2021-06-01 228.56 228.56 228.56 228.56 0.0M
2021-05-31 218.91 218.91 218.91 218.91 0.0M
2021-05-28 215.72 215.72 215.72 215.72 0.0M
2021-05-27 214.00 214.00 214.00 214.00 0.0M
2021-05-26 211.94 211.94 211.94 211.94 0.0M
2021-05-25 208.02 208.02 208.02 208.02 0.0M
2021-05-21 209.79 209.79 209.79 209.79 0.0M
2021-05-20 209.53 209.53 209.53 209.53 0.0M
2021-05-19 210.97 210.97 210.97 210.97 0.0M
2021-05-18 217.48 217.48 217.48 217.48 0.0M
2021-05-17 219.75 219.75 219.75 219.75 0.0M
2021-05-14 213.61 213.61 213.61 213.61 0.0M
2021-05-13 207.99 207.99 207.99 207.99 0.0M
2021-05-12 212.72 212.72 212.72 212.72 0.0M
2021-05-11 209.92 209.92 209.92 209.92 0.0M
2021-05-10 212.47 212.47 212.47 212.47 0.0M
2021-05-07 215.04 215.04 215.04 215.04 0.0M
2021-05-06 211.58 211.58 211.58 211.58 0.0M
2021-05-05 209.56 209.56 209.56 209.56 0.0M
2021-05-04 204.02 204.02 204.02 204.02 0.0M
2021-05-03 205.27 205.27 205.27 205.27 0.0M
2021-04-30 199.00 199.00 199.00 199.00 0.0M
2021-04-29 200.86 200.86 200.86 200.86 0.0M
2021-04-28 199.62 199.62 199.62 199.62 0.0M
2021-04-27 193.34 193.34 193.34 193.34 0.0M
2021-04-26 191.90 191.90 191.90 191.90 0.0M
2021-04-23 190.99 190.99 190.99 190.99 0.0M
2021-04-22 189.78 189.78 189.78 189.78 0.0M
2021-04-21 191.83 191.83 191.83 191.83 0.0M
2021-04-20 190.21 190.21 190.21 190.21 0.0M
2021-04-19 198.05 198.05 198.05 198.05 0.0M
2021-04-16 199.27 199.27 199.27 199.27 0.0M
2021-04-15 200.86 200.86 200.86 200.86 0.0M
2021-04-14 201.84 201.84 201.84 201.84 0.0M
2021-04-13 194.07 194.07 194.07 194.07 0.0M
2021-04-12 196.13 196.13 196.13 196.13 0.0M
2021-04-09 196.66 196.66 196.66 196.66 0.0M
2021-04-08 199.38 199.38 199.38 199.38 0.0M
2021-04-07 199.05 199.05 199.05 199.05 0.0M
2021-04-06 200.25 200.25 200.25 200.25 0.0M
2021-04-05 198.32 198.32 198.32 198.32 0.0M
2021-04-01 203.31 203.31 203.31 203.31 0.0M
2021-03-31 196.98 196.98 196.98 196.98 0.0M
2021-03-30 198.45 198.45 198.45 198.45 0.0M
2021-03-29 197.52 197.52 197.52 197.52 0.0M
2021-03-26 199.46 199.46 199.46 199.46 0.0M
2021-03-25 195.58 195.58 195.58 195.58 0.0M
2021-03-24 195.39 195.39 195.39 195.39 0.0M
2021-03-23 188.91 188.91 188.91 188.91 0.0M
2021-03-22 196.73 196.73 196.73 196.73 0.0M
2021-03-19 200.45 200.45 200.45 200.45 0.0M
2021-03-18 196.21 196.21 196.21 196.21 0.0M
2021-03-17 206.42 206.42 206.42 206.42 0.0M
2021-03-16 203.51 203.51 203.51 203.51 0.0M
2021-03-15 210.24 210.24 210.24 210.24 0.0M
2021-03-12 212.84 212.84 212.84 212.84 0.0M
2021-03-11 212.38 212.38 212.38 212.38 0.0M
2021-03-10 210.41 210.41 210.41 210.41 0.0M
2021-03-09 202.60 202.60 202.60 202.60 0.0M
2021-03-08 202.82 202.82 202.82 202.82 0.0M
2021-03-05 204.68 204.68 204.68 204.68 0.0M
2021-03-04 197.93 197.93 197.93 197.93 0.0M
2021-03-03 193.21 193.21 193.21 193.21 0.0M
2021-03-02 188.78 188.78 188.78 188.78 0.0M
2021-03-01 187.23 187.23 187.23 187.23 0.0M
2021-02-26 185.04 185.04 185.04 185.04 0.0M
2021-02-25 188.45 188.45 188.45 188.45 0.0M
2021-02-24 194.14 194.14 194.14 194.14 0.0M
2021-02-23 190.17 190.17 190.17 190.17 0.0M
2021-02-22 188.47 188.47 188.47 188.47 0.0M
2021-02-19 179.47 179.47 179.47 179.47 0.0M
2021-02-18 179.22 179.22 179.22 179.22 0.0M
2021-02-17 181.40 181.40 181.40 181.40 0.0M
2021-02-16 180.27 180.27 180.27 180.27 0.0M
2021-02-12 175.07 175.07 175.07 175.07 0.0M
2021-02-11 171.31 171.31 171.31 171.31 0.0M
2021-02-10 172.00 172.00 172.00 172.00 0.0M
2021-02-09 168.63 168.63 168.63 168.63 0.0M
2021-02-08 169.63 169.63 169.63 169.63 0.0M
2021-02-05 166.33 166.33 166.33 166.33 0.0M
2021-02-04 164.31 164.31 164.31 164.31 0.0M
2021-02-03 163.16 163.16 163.16 163.16 0.0M
2021-02-02 157.37 157.37 157.37 157.37 0.0M
2021-02-01 157.12 157.12 157.12 157.12 0.0M
2021-01-29 151.20 151.20 151.20 151.20 0.0M
2021-01-28 154.34 154.34 154.34 154.34 0.0M
2021-01-27 153.27 153.27 153.27 153.27 0.0M
2021-01-26 154.43 154.43 154.43 154.43 0.0M
2021-01-25 160.35 160.35 160.35 160.35 0.0M
2021-01-22 159.80 159.80 159.80 159.80 0.0M
2021-01-21 163.25 163.25 163.25 163.25 0.0M
2021-01-20 165.80 165.80 165.80 165.80 0.0M
2021-01-19 165.83 165.83 165.83 165.83 0.0M
2021-01-18 162.75 162.75 162.75 162.75 0.0M
2021-01-15 165.36 165.36 165.36 165.36 0.0M
2021-01-14 172.10 172.10 172.10 172.10 0.0M
2021-01-13 167.84 167.84 167.84 167.84 0.0M
2021-01-12 170.09 170.09 170.09 170.09 0.0M
2021-01-11 166.75 166.75 166.75 166.75 0.0M
2021-01-08 167.95 167.95 167.95 167.95 0.0M
2021-01-07 169.94 169.94 169.94 169.94 0.0M
2021-01-06 167.40 167.40 167.40 167.40 0.0M
2021-01-05 165.59 165.59 165.59 165.59 0.0M
2021-01-04 154.34 154.34 154.34 154.34 0.0M