S&P/TSX Energy Transition Materials NTR

GSPETMN
🏛️ canada →
1,809.07
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
2023-12-29 1,205.80 1,207.39 1,187.83 1,194.75 0.0M
2023-12-28 1,219.45 1,226.28 1,207.79 1,207.79 0.0M
2023-12-27 1,213.58 1,225.30 1,213.58 1,219.55 0.0M
2023-12-22 1,201.54 1,220.54 1,201.54 1,210.32 0.0M
2023-12-21 1,185.25 1,199.43 1,185.25 1,199.43 0.0M
2023-12-20 1,198.76 1,199.66 1,169.43 1,169.43 0.0M
2023-12-19 1,194.98 1,209.87 1,194.62 1,201.04 0.0M
2023-12-18 1,186.19 1,196.69 1,184.18 1,184.86 0.0M
2023-12-15 1,181.10 1,190.82 1,175.70 1,180.84 0.0M
2023-12-14 1,151.78 1,185.39 1,151.78 1,184.33 0.0M
2023-12-13 1,094.55 1,143.60 1,093.59 1,143.60 0.0M
2023-12-12 1,103.57 1,105.35 1,091.92 1,096.18 0.0M
2023-12-11 1,106.75 1,106.75 1,094.66 1,105.15 0.0M
2023-12-08 1,103.51 1,125.82 1,103.51 1,121.76 0.0M
2023-12-07 1,096.62 1,106.95 1,094.17 1,103.47 0.0M
2023-12-06 1,095.57 1,111.07 1,088.15 1,088.15 0.0M
2023-12-05 1,101.60 1,101.60 1,084.60 1,084.60 0.0M
2023-12-04 1,125.81 1,125.81 1,103.39 1,107.40 0.0M
2023-12-01 1,101.06 1,133.99 1,098.42 1,133.99 0.0M
2023-11-30 1,093.94 1,103.11 1,086.65 1,102.11 0.0M
2023-11-29 1,102.59 1,104.28 1,089.29 1,091.89 0.0M
2023-11-28 1,084.97 1,101.50 1,082.19 1,100.48 0.0M
2023-11-27 1,099.43 1,099.43 1,087.17 1,088.34 0.0M
2023-11-24 1,099.43 1,111.14 1,095.25 1,103.38 0.0M
2023-11-23 1,107.30 1,110.39 1,107.19 1,107.76 0.0M
2023-11-22 1,113.59 1,113.59 1,101.63 1,108.81 0.0M
2023-11-21 1,113.10 1,125.12 1,109.13 1,110.39 0.0M
2023-11-20 1,103.02 1,127.47 1,102.12 1,121.89 0.0M
2023-11-17 1,092.54 1,108.73 1,089.80 1,105.24 0.0M
2023-11-16 1,095.33 1,098.87 1,081.11 1,086.72 0.0M
2023-11-15 1,097.37 1,110.83 1,092.97 1,096.39 0.0M
2023-11-14 1,071.85 1,096.67 1,071.85 1,094.47 0.0M
2023-11-13 1,044.02 1,058.34 1,040.98 1,050.60 0.0M
2023-11-10 1,046.64 1,047.26 1,032.91 1,047.26 0.0M
2023-11-09 1,051.63 1,067.41 1,045.49 1,045.49 0.0M
2023-11-08 1,064.19 1,070.26 1,042.38 1,046.13 0.0M
2023-11-07 1,071.23 1,071.23 1,050.10 1,065.36 0.0M
2023-11-06 1,100.72 1,101.50 1,075.74 1,075.81 0.0M
2023-11-03 1,087.47 1,108.10 1,087.47 1,094.95 0.0M
2023-11-02 1,069.17 1,083.68 1,064.69 1,080.20 0.0M
2023-11-01 1,069.16 1,070.37 1,045.55 1,059.53 0.0M
2023-10-31 1,075.24 1,082.35 1,064.10 1,067.31 0.0M
2023-10-30 1,114.51 1,118.02 1,069.55 1,073.64 0.0M
2023-10-27 1,110.02 1,117.73 1,102.79 1,106.97 0.0M
2023-10-26 1,105.03 1,109.29 1,088.32 1,099.87 0.0M
2023-10-25 1,113.85 1,122.58 1,101.69 1,102.05 0.0M
2023-10-24 1,103.45 1,121.33 1,100.87 1,113.35 0.0M
2023-10-23 1,103.75 1,108.08 1,082.41 1,097.00 0.0M
2023-10-20 1,123.16 1,124.89 1,111.53 1,111.53 0.0M
2023-10-19 1,143.46 1,145.91 1,128.15 1,131.75 0.0M
2023-10-18 1,171.84 1,171.84 1,146.04 1,146.88 0.0M
2023-10-17 1,150.95 1,183.01 1,149.84 1,178.80 0.0M
2023-10-16 1,151.00 1,165.11 1,149.01 1,157.01 0.0M
2023-10-13 1,154.63 1,160.57 1,140.97 1,145.38 0.0M
2023-10-12 1,167.98 1,170.01 1,135.46 1,143.52 0.0M
2023-10-11 1,165.72 1,169.92 1,153.14 1,160.58 0.0M
2023-10-10 1,148.53 1,167.35 1,148.53 1,162.19 0.0M
2023-10-06 1,123.75 1,153.17 1,118.18 1,147.31 0.0M
2023-10-05 1,119.59 1,125.96 1,112.88 1,122.29 0.0M
2023-10-04 1,133.04 1,133.04 1,106.97 1,126.51 0.0M
2023-10-03 1,140.05 1,152.57 1,127.31 1,131.23 0.0M
2023-10-02 1,188.20 1,188.20 1,147.33 1,152.05 0.0M
2023-09-29 1,197.35 1,203.89 1,188.07 1,190.12 0.0M
2023-09-28 1,159.05 1,188.86 1,159.05 1,185.68 0.0M
2023-09-27 1,168.40 1,172.70 1,143.04 1,152.13 0.0M
2023-09-26 1,182.35 1,187.26 1,160.76 1,161.42 0.0M
2023-09-25 1,176.81 1,190.19 1,170.73 1,190.19 0.0M
2023-09-22 1,193.25 1,204.25 1,183.96 1,183.96 0.0M
2023-09-21 1,196.63 1,196.63 1,177.98 1,180.69 0.0M
2023-09-20 1,218.46 1,231.91 1,210.28 1,210.28 0.0M
2023-09-19 1,242.77 1,244.59 1,213.58 1,213.58 0.0M
2023-09-18 1,256.49 1,256.49 1,241.18 1,248.64 0.0M
2023-09-15 1,256.93 1,273.78 1,256.93 1,260.42 0.0M
2023-09-14 1,233.96 1,252.31 1,233.96 1,250.68 0.0M
2023-09-13 1,211.82 1,218.53 1,211.31 1,216.19 0.0M
2023-09-12 1,214.66 1,224.59 1,207.95 1,210.57 0.0M
2023-09-11 1,209.54 1,226.69 1,209.54 1,220.12 0.0M
2023-09-08 1,203.53 1,205.46 1,195.30 1,197.72 0.0M
2023-09-07 1,211.77 1,213.44 1,203.47 1,209.55 0.0M
2023-09-06 1,235.63 1,238.83 1,217.13 1,227.10 0.0M
2023-09-05 1,251.00 1,252.45 1,238.14 1,238.92 0.0M
2023-09-01 1,243.74 1,260.85 1,243.74 1,253.48 0.0M
2023-08-31 1,235.79 1,238.96 1,230.22 1,231.85 0.0M
2023-08-30 1,234.25 1,241.70 1,231.92 1,235.40 0.0M
2023-08-29 1,211.10 1,237.47 1,206.39 1,237.47 0.0M
2023-08-28 1,205.67 1,217.51 1,205.67 1,214.17 0.0M
2023-08-25 1,207.62 1,211.06 1,187.21 1,203.90 0.0M
2023-08-24 1,218.37 1,218.37 1,202.27 1,202.27 0.0M
2023-08-23 1,207.36 1,227.17 1,207.36 1,224.30 0.0M
2023-08-22 1,203.23 1,211.89 1,196.24 1,200.73 0.0M
2023-08-21 1,178.94 1,199.44 1,178.94 1,197.53 0.0M
2023-08-18 1,171.96 1,178.06 1,163.63 1,177.78 0.0M
2023-08-17 1,183.38 1,193.33 1,177.04 1,177.04 0.0M
2023-08-16 1,178.86 1,189.80 1,175.00 1,175.00 0.0M
2023-08-15 1,212.24 1,212.24 1,182.41 1,183.85 0.0M
2023-08-14 1,231.43 1,231.43 1,210.66 1,223.10 0.0M