S&P/TSX Energy Sector

GTSX10
🏛️ canada →
3,583.81
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 2,110.46 2,110.46 2,110.46 2,110.46 0.0M
2021-12-30 2,103.68 2,103.68 2,103.68 2,103.68 0.0M
2021-12-29 2,122.64 2,122.64 2,122.64 2,122.64 0.0M
2021-12-24 2,099.99 2,099.99 2,099.99 2,099.99 0.0M
2021-12-23 2,092.60 2,092.60 2,092.60 2,092.60 0.0M
2021-12-22 2,088.07 2,088.07 2,088.07 2,088.07 0.0M
2021-12-21 2,074.00 2,074.00 2,074.00 2,074.00 0.0M
2021-12-20 2,022.24 2,022.24 2,022.24 2,022.24 0.0M
2021-12-17 2,018.97 2,018.97 2,018.97 2,018.97 0.0M
2021-12-16 2,038.45 2,038.45 2,038.45 2,038.45 0.0M
2021-12-15 2,035.74 2,035.74 2,035.74 2,035.74 0.0M
2021-12-14 2,037.48 2,037.48 2,037.48 2,037.48 0.0M
2021-12-13 2,054.20 2,054.20 2,054.20 2,054.20 0.0M
2021-12-10 2,081.16 2,081.16 2,081.16 2,081.16 0.0M
2021-12-09 2,078.44 2,078.44 2,078.44 2,078.44 0.0M
2021-12-08 2,114.93 2,114.93 2,114.93 2,114.93 0.0M
2021-12-07 2,129.14 2,129.14 2,129.14 2,129.14 0.0M
2021-12-06 2,082.62 2,082.62 2,082.62 2,082.62 0.0M
2021-12-03 2,051.44 2,051.44 2,051.44 2,051.44 0.0M
2021-12-02 2,059.76 2,059.76 2,059.76 2,059.76 0.0M
2021-12-01 2,034.41 2,034.41 2,034.41 2,034.41 0.0M
2021-11-30 2,070.85 2,070.85 2,070.85 2,070.85 0.0M
2021-11-29 2,122.65 2,122.65 2,122.65 2,122.65 0.0M
2021-11-26 2,117.74 2,117.74 2,117.74 2,117.74 0.0M
2021-11-25 2,199.41 2,199.41 2,199.41 2,199.41 0.0M
2021-11-24 2,193.60 2,193.60 2,193.60 2,193.60 0.0M
2021-11-23 2,172.98 2,172.98 2,172.98 2,172.98 0.0M
2021-11-22 2,127.18 2,127.18 2,127.18 2,127.18 0.0M
2021-11-19 2,123.73 2,123.73 2,123.73 2,123.73 0.0M
2021-11-18 2,167.56 2,167.56 2,167.56 2,167.56 0.0M
2021-11-17 2,160.82 2,160.82 2,160.82 2,160.82 0.0M
2021-11-16 2,167.14 2,167.14 2,167.14 2,167.14 0.0M
2021-11-15 2,174.50 2,174.50 2,174.50 2,174.50 0.0M
2021-11-12 2,176.79 2,176.79 2,176.79 2,176.79 0.0M
2021-11-11 2,205.44 2,205.44 2,205.44 2,205.44 0.0M
2021-11-10 2,202.29 2,202.29 2,202.29 2,202.29 0.0M
2021-11-09 2,234.04 2,234.04 2,234.04 2,234.04 0.0M
2021-11-08 2,238.45 2,238.45 2,238.45 2,238.45 0.0M
2021-11-05 2,240.10 2,240.10 2,240.10 2,240.10 0.0M
2021-11-04 2,207.78 2,207.78 2,207.78 2,207.78 0.0M
2021-11-03 2,200.32 2,200.32 2,200.32 2,200.32 0.0M
2021-11-02 2,208.03 2,208.03 2,208.03 2,208.03 0.0M
2021-11-01 2,229.12 2,229.12 2,229.12 2,229.12 0.0M
2021-10-29 2,196.15 2,196.15 2,196.15 2,196.15 0.0M
2021-10-28 2,207.71 2,207.71 2,207.71 2,207.71 0.0M
2021-10-27 2,160.73 2,160.73 2,160.73 2,160.73 0.0M
2021-10-26 2,200.98 2,200.98 2,200.98 2,200.98 0.0M
2021-10-25 2,206.55 2,206.55 2,206.55 2,206.55 0.0M
2021-10-22 2,188.44 2,188.44 2,188.44 2,188.44 0.0M
2021-10-21 2,172.80 2,172.80 2,172.80 2,172.80 0.0M
2021-10-20 2,199.59 2,199.59 2,199.59 2,199.59 0.0M
2021-10-19 2,190.23 2,190.23 2,190.23 2,190.23 0.0M
2021-10-18 2,178.65 2,178.65 2,178.65 2,178.65 0.0M
2021-10-15 2,182.79 2,182.79 2,182.79 2,182.79 0.0M
2021-10-14 2,171.89 2,171.89 2,171.89 2,171.89 0.0M
2021-10-13 2,141.09 2,141.09 2,141.09 2,141.09 0.0M
2021-10-12 2,132.88 2,132.88 2,132.88 2,132.88 0.0M
2021-10-08 2,105.71 2,105.71 2,105.71 2,105.71 0.0M
2021-10-07 2,084.11 2,084.11 2,084.11 2,084.11 0.0M
2021-10-06 2,055.42 2,055.42 2,055.42 2,055.42 0.0M
2021-10-05 2,074.96 2,074.96 2,074.96 2,074.96 0.0M
2021-10-04 2,056.39 2,056.39 2,056.39 2,056.39 0.0M
2021-10-01 2,033.73 2,033.73 2,033.73 2,033.73 0.0M
2021-09-30 2,021.59 2,021.59 2,021.59 2,021.59 0.0M
2021-09-29 2,020.65 2,020.65 2,020.65 2,020.65 0.0M
2021-09-28 2,011.42 2,011.42 2,011.42 2,011.42 0.0M
2021-09-27 2,029.56 2,029.56 2,029.56 2,029.56 0.0M
2021-09-24 1,992.17 1,992.17 1,992.17 1,992.17 0.0M
2021-09-23 1,983.66 1,983.66 1,983.66 1,983.66 0.0M
2021-09-22 1,955.95 1,955.95 1,955.95 1,955.95 0.0M
2021-09-21 1,922.30 1,922.30 1,922.30 1,922.30 0.0M
2021-09-20 1,906.23 1,906.23 1,906.23 1,906.23 0.0M
2021-09-17 1,955.25 1,955.25 1,955.25 1,955.25 0.0M
2021-09-16 1,979.06 1,979.06 1,979.06 1,979.06 0.0M
2021-09-15 1,990.17 1,990.17 1,990.17 1,990.17 0.0M
2021-09-14 1,946.26 1,946.26 1,946.26 1,946.26 0.0M
2021-09-13 1,964.06 1,964.06 1,964.06 1,964.06 0.0M
2021-09-10 1,918.32 1,918.32 1,918.32 1,918.32 0.0M
2021-09-09 1,915.37 1,915.37 1,915.37 1,915.37 0.0M
2021-09-08 1,924.28 1,924.28 1,924.28 1,924.28 0.0M
2021-09-07 1,919.77 1,919.77 1,919.77 1,919.77 0.0M
2021-09-03 1,912.72 1,912.72 1,912.72 1,912.72 0.0M
2021-09-02 1,911.22 1,911.22 1,911.22 1,911.22 0.0M
2021-09-01 1,875.85 1,875.85 1,875.85 1,875.85 0.0M
2021-08-31 1,870.10 1,870.10 1,870.10 1,870.10 0.0M
2021-08-30 1,873.99 1,873.99 1,873.99 1,873.99 0.0M
2021-08-27 1,879.78 1,879.78 1,879.78 1,879.78 0.0M
2021-08-26 1,844.58 1,844.58 1,844.58 1,844.58 0.0M
2021-08-25 1,844.56 1,844.56 1,844.56 1,844.56 0.0M
2021-08-24 1,841.56 1,841.56 1,841.56 1,841.56 0.0M
2021-08-23 1,826.91 1,826.91 1,826.91 1,826.91 0.0M
2021-08-20 1,791.34 1,791.34 1,791.34 1,791.34 0.0M
2021-08-19 1,778.01 1,778.01 1,778.01 1,778.01 0.0M
2021-08-18 1,801.05 1,801.05 1,801.05 1,801.05 0.0M
2021-08-17 1,828.20 1,828.20 1,828.20 1,828.20 0.0M
2021-08-16 1,844.83 1,844.83 1,844.83 1,844.83 0.0M
2021-08-13 1,858.47 1,858.47 1,858.47 1,858.47 0.0M
2021-08-12 1,870.67 1,870.67 1,870.67 1,870.67 0.0M
2021-08-11 1,895.49 1,895.49 1,895.49 1,895.49 0.0M
2021-08-10 1,887.54 1,887.54 1,887.54 1,887.54 0.0M
2021-08-09 1,858.37 1,858.37 1,858.37 1,858.37 0.0M
2021-08-06 1,884.79 1,884.79 1,884.79 1,884.79 0.0M
2021-08-05 1,871.79 1,871.79 1,871.79 1,871.79 0.0M
2021-08-04 1,862.51 1,862.51 1,862.51 1,862.51 0.0M
2021-08-03 1,898.52 1,898.52 1,898.52 1,898.52 0.0M
2021-07-30 1,887.85 1,887.85 1,887.85 1,887.85 0.0M
2021-07-29 1,901.49 1,901.49 1,901.49 1,901.49 0.0M
2021-07-28 1,899.43 1,899.43 1,899.43 1,899.43 0.0M
2021-07-27 1,887.78 1,887.78 1,887.78 1,887.78 0.0M
2021-07-26 1,905.01 1,905.01 1,905.01 1,905.01 0.0M
2021-07-23 1,886.39 1,886.39 1,886.39 1,886.39 0.0M
2021-07-22 1,884.40 1,884.40 1,884.40 1,884.40 0.0M
2021-07-21 1,886.13 1,886.13 1,886.13 1,886.13 0.0M
2021-07-20 1,856.78 1,856.78 1,856.78 1,856.78 0.0M
2021-07-19 1,842.41 1,842.41 1,842.41 1,842.41 0.0M
2021-07-16 1,894.54 1,894.54 1,894.54 1,894.54 0.0M
2021-07-15 1,926.37 1,926.37 1,926.37 1,926.37 0.0M
2021-07-14 1,935.96 1,935.96 1,935.96 1,935.96 0.0M
2021-07-13 1,971.04 1,971.04 1,971.04 1,971.04 0.0M
2021-07-12 1,968.51 1,968.51 1,968.51 1,968.51 0.0M
2021-07-09 1,979.06 1,979.06 1,979.06 1,979.06 0.0M
2021-07-08 1,963.10 1,963.10 1,963.10 1,963.10 0.0M
2021-07-07 1,974.56 1,974.56 1,974.56 1,974.56 0.0M
2021-07-06 1,991.29 1,991.29 1,991.29 1,991.29 0.0M
2021-07-05 2,018.57 2,018.57 2,018.57 2,018.57 0.0M
2021-07-02 1,997.29 1,997.29 1,997.29 1,997.29 0.0M
2021-06-30 1,989.33 1,989.33 1,989.33 1,989.33 0.0M
2021-06-29 1,977.60 1,977.60 1,977.60 1,977.60 0.0M
2021-06-28 1,974.92 1,974.92 1,974.92 1,974.92 0.0M
2021-06-25 2,011.47 2,011.47 2,011.47 2,011.47 0.0M
2021-06-24 2,010.98 2,010.98 2,010.98 2,010.98 0.0M
2021-06-23 2,001.71 2,001.71 2,001.71 2,001.71 0.0M
2021-06-22 2,004.66 2,004.66 2,004.66 2,004.66 0.0M
2021-06-21 2,011.37 2,011.37 2,011.37 2,011.37 0.0M
2021-06-18 1,970.53 1,970.53 1,970.53 1,970.53 0.0M
2021-06-17 1,995.88 1,995.88 1,995.88 1,995.88 0.0M
2021-06-16 2,038.01 2,038.01 2,038.01 2,038.01 0.0M
2021-06-15 2,047.32 2,047.32 2,047.32 2,047.32 0.0M
2021-06-14 2,018.07 2,018.07 2,018.07 2,018.07 0.0M
2021-06-11 2,014.43 2,014.43 2,014.43 2,014.43 0.0M
2021-06-10 1,999.87 1,999.87 1,999.87 1,999.87 0.0M
2021-06-09 1,997.97 1,997.97 1,997.97 1,997.97 0.0M
2021-06-08 1,999.90 1,999.90 1,999.90 1,999.90 0.0M
2021-06-07 1,988.22 1,988.22 1,988.22 1,988.22 0.0M
2021-06-04 1,980.27 1,980.27 1,980.27 1,980.27 0.0M
2021-06-03 1,955.78 1,955.78 1,955.78 1,955.78 0.0M
2021-06-02 1,953.15 1,953.15 1,953.15 1,953.15 0.0M
2021-06-01 1,934.31 1,934.31 1,934.31 1,934.31 0.0M
2021-05-31 1,880.13 1,880.13 1,880.13 1,880.13 0.0M
2021-05-28 1,880.92 1,880.92 1,880.92 1,880.92 0.0M
2021-05-27 1,878.46 1,878.46 1,878.46 1,878.46 0.0M
2021-05-26 1,871.01 1,871.01 1,871.01 1,871.01 0.0M
2021-05-25 1,844.28 1,844.28 1,844.28 1,844.28 0.0M
2021-05-21 1,852.72 1,852.72 1,852.72 1,852.72 0.0M
2021-05-20 1,854.02 1,854.02 1,854.02 1,854.02 0.0M
2021-05-19 1,848.69 1,848.69 1,848.69 1,848.69 0.0M
2021-05-18 1,891.37 1,891.37 1,891.37 1,891.37 0.0M
2021-05-17 1,902.28 1,902.28 1,902.28 1,902.28 0.0M
2021-05-14 1,879.75 1,879.75 1,879.75 1,879.75 0.0M
2021-05-13 1,842.72 1,842.72 1,842.72 1,842.72 0.0M
2021-05-12 1,879.59 1,879.59 1,879.59 1,879.59 0.0M
2021-05-11 1,873.08 1,873.08 1,873.08 1,873.08 0.0M
2021-05-10 1,890.66 1,890.66 1,890.66 1,890.66 0.0M
2021-05-07 1,896.86 1,896.86 1,896.86 1,896.86 0.0M
2021-05-06 1,882.54 1,882.54 1,882.54 1,882.54 0.0M
2021-05-05 1,883.36 1,883.36 1,883.36 1,883.36 0.0M
2021-05-04 1,841.85 1,841.85 1,841.85 1,841.85 0.0M
2021-05-03 1,842.01 1,842.01 1,842.01 1,842.01 0.0M
2021-04-30 1,809.86 1,809.86 1,809.86 1,809.86 0.0M
2021-04-29 1,817.05 1,817.05 1,817.05 1,817.05 0.0M
2021-04-28 1,808.66 1,808.66 1,808.66 1,808.66 0.0M
2021-04-27 1,780.53 1,780.53 1,780.53 1,780.53 0.0M
2021-04-26 1,759.72 1,759.72 1,759.72 1,759.72 0.0M
2021-04-23 1,756.41 1,756.41 1,756.41 1,756.41 0.0M
2021-04-22 1,750.74 1,750.74 1,750.74 1,750.74 0.0M
2021-04-21 1,768.14 1,768.14 1,768.14 1,768.14 0.0M
2021-04-20 1,758.30 1,758.30 1,758.30 1,758.30 0.0M
2021-04-19 1,790.49 1,790.49 1,790.49 1,790.49 0.0M
2021-04-16 1,792.40 1,792.40 1,792.40 1,792.40 0.0M
2021-04-15 1,803.97 1,803.97 1,803.97 1,803.97 0.0M
2021-04-14 1,801.46 1,801.46 1,801.46 1,801.46 0.0M
2021-04-13 1,765.53 1,765.53 1,765.53 1,765.53 0.0M
2021-04-12 1,775.10 1,775.10 1,775.10 1,775.10 0.0M
2021-04-09 1,779.48 1,779.48 1,779.48 1,779.48 0.0M
2021-04-08 1,798.86 1,798.86 1,798.86 1,798.86 0.0M
2021-04-07 1,794.84 1,794.84 1,794.84 1,794.84 0.0M
2021-04-06 1,798.25 1,798.25 1,798.25 1,798.25 0.0M
2021-04-05 1,790.66 1,790.66 1,790.66 1,790.66 0.0M
2021-04-01 1,803.07 1,803.07 1,803.07 1,803.07 0.0M
2021-03-31 1,767.17 1,767.17 1,767.17 1,767.17 0.0M
2021-03-30 1,778.91 1,778.91 1,778.91 1,778.91 0.0M
2021-03-29 1,791.85 1,791.85 1,791.85 1,791.85 0.0M
2021-03-26 1,796.71 1,796.71 1,796.71 1,796.71 0.0M
2021-03-25 1,776.63 1,776.63 1,776.63 1,776.63 0.0M
2021-03-24 1,771.38 1,771.38 1,771.38 1,771.38 0.0M
2021-03-23 1,731.82 1,731.82 1,731.82 1,731.82 0.0M
2021-03-22 1,765.35 1,765.35 1,765.35 1,765.35 0.0M
2021-03-19 1,777.45 1,777.45 1,777.45 1,777.45 0.0M
2021-03-18 1,756.03 1,756.03 1,756.03 1,756.03 0.0M
2021-03-17 1,816.84 1,816.84 1,816.84 1,816.84 0.0M
2021-03-16 1,804.17 1,804.17 1,804.17 1,804.17 0.0M
2021-03-15 1,838.53 1,838.53 1,838.53 1,838.53 0.0M
2021-03-12 1,834.85 1,834.85 1,834.85 1,834.85 0.0M
2021-03-11 1,832.60 1,832.60 1,832.60 1,832.60 0.0M
2021-03-10 1,816.65 1,816.65 1,816.65 1,816.65 0.0M
2021-03-09 1,774.52 1,774.52 1,774.52 1,774.52 0.0M
2021-03-08 1,785.92 1,785.92 1,785.92 1,785.92 0.0M
2021-03-05 1,781.91 1,781.91 1,781.91 1,781.91 0.0M
2021-03-04 1,749.15 1,749.15 1,749.15 1,749.15 0.0M
2021-03-03 1,728.87 1,728.87 1,728.87 1,728.87 0.0M
2021-03-02 1,700.81 1,700.81 1,700.81 1,700.81 0.0M
2021-03-01 1,684.08 1,684.08 1,684.08 1,684.08 0.0M
2021-02-26 1,658.24 1,658.24 1,658.24 1,658.24 0.0M
2021-02-25 1,699.01 1,699.01 1,699.01 1,699.01 0.0M
2021-02-24 1,735.07 1,735.07 1,735.07 1,735.07 0.0M
2021-02-23 1,719.52 1,719.52 1,719.52 1,719.52 0.0M
2021-02-22 1,712.66 1,712.66 1,712.66 1,712.66 0.0M
2021-02-19 1,670.79 1,670.79 1,670.79 1,670.79 0.0M
2021-02-18 1,671.91 1,671.91 1,671.91 1,671.91 0.0M
2021-02-17 1,682.38 1,682.38 1,682.38 1,682.38 0.0M
2021-02-16 1,681.83 1,681.83 1,681.83 1,681.83 0.0M
2021-02-12 1,657.33 1,657.33 1,657.33 1,657.33 0.0M
2021-02-11 1,641.78 1,641.78 1,641.78 1,641.78 0.0M
2021-02-10 1,648.26 1,648.26 1,648.26 1,648.26 0.0M
2021-02-09 1,628.19 1,628.19 1,628.19 1,628.19 0.0M
2021-02-08 1,638.85 1,638.85 1,638.85 1,638.85 0.0M
2021-02-05 1,615.89 1,615.89 1,615.89 1,615.89 0.0M
2021-02-04 1,611.02 1,611.02 1,611.02 1,611.02 0.0M
2021-02-03 1,596.43 1,596.43 1,596.43 1,596.43 0.0M
2021-02-02 1,569.22 1,569.22 1,569.22 1,569.22 0.0M
2021-02-01 1,563.09 1,563.09 1,563.09 1,563.09 0.0M
2021-01-29 1,528.83 1,528.83 1,528.83 1,528.83 0.0M
2021-01-28 1,556.62 1,556.62 1,556.62 1,556.62 0.0M
2021-01-27 1,541.68 1,541.68 1,541.68 1,541.68 0.0M
2021-01-26 1,566.39 1,566.39 1,566.39 1,566.39 0.0M
2021-01-25 1,590.61 1,590.61 1,590.61 1,590.61 0.0M
2021-01-22 1,591.03 1,591.03 1,591.03 1,591.03 0.0M
2021-01-21 1,610.07 1,610.07 1,610.07 1,610.07 0.0M
2021-01-20 1,621.84 1,621.84 1,621.84 1,621.84 0.0M
2021-01-19 1,625.34 1,625.34 1,625.34 1,625.34 0.0M
2021-01-18 1,590.17 1,590.17 1,590.17 1,590.17 0.0M
2021-01-15 1,621.46 1,621.46 1,621.46 1,621.46 0.0M
2021-01-14 1,651.18 1,651.18 1,651.18 1,651.18 0.0M
2021-01-13 1,615.22 1,615.22 1,615.22 1,615.22 0.0M
2021-01-12 1,612.58 1,612.58 1,612.58 1,612.58 0.0M
2021-01-11 1,593.65 1,593.65 1,593.65 1,593.65 0.0M
2021-01-08 1,596.07 1,596.07 1,596.07 1,596.07 0.0M
2021-01-07 1,610.90 1,610.90 1,610.90 1,610.90 0.0M
2021-01-06 1,578.77 1,578.77 1,578.77 1,578.77 0.0M
2021-01-05 1,578.69 1,578.69 1,578.69 1,578.69 0.0M
2021-01-04 1,500.26 1,500.26 1,500.26 1,500.26 0.0M