S&P/TSX Energy Transition Materials USD

GSPEMPU
🏛️ canada →
1,606.81
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 815.75 815.75 794.59 795.83 0.0K
09:31 797.23 802.08 797.23 802.08 0.0K
09:32 804.62 804.68 802.85 802.85 0.0K
09:33 803.25 804.19 803.25 804.19 0.0K
09:34 803.98 808.27 803.98 808.27 0.0K
09:35 807.44 807.44 804.24 804.75 0.0K
09:36 803.64 803.64 802.19 803.01 0.0K
09:37 800.65 801.19 799.97 800.93 0.0K
09:38 801.65 801.65 798.23 798.23 0.0K
09:39 797.88 799.86 797.55 799.86 0.0K
09:40 800.10 800.10 798.80 798.80 0.0K
09:41 797.13 797.13 795.97 795.97 0.0K
09:42 794.77 794.77 792.57 792.57 0.0K
09:43 791.46 791.46 790.71 790.83 0.0K
09:44 791.14 795.09 789.70 795.09 0.0K
09:45 797.05 797.05 796.05 796.05 0.0K
09:46 797.32 805.58 797.32 805.58 0.0K
09:47 805.21 807.28 805.21 807.26 0.0K
09:48 808.22 810.60 808.06 810.60 0.0K
09:49 809.86 810.40 809.61 810.06 0.0K
09:50 809.78 814.71 809.78 814.71 0.0K
09:51 813.93 816.46 813.93 815.66 0.0K
09:52 814.85 820.39 814.85 820.39 0.0K
09:53 820.45 820.56 819.21 819.97 0.0K
09:54 821.51 823.58 821.51 823.58 0.0K
09:55 823.31 825.05 823.31 824.30 0.0K
09:56 824.40 827.18 824.40 827.18 0.0K
09:57 827.82 829.62 827.82 829.58 0.0K
09:58 830.56 833.05 829.54 833.05 0.0K
09:59 833.11 833.88 833.11 833.88 0.0K
10:00 832.59 836.00 832.59 836.00 0.0K
10:01 836.60 836.60 832.09 832.09 0.0K
10:02 832.61 832.61 831.07 832.20 0.0K
10:03 831.02 832.49 830.61 830.61 0.0K
10:04 831.99 834.99 831.99 834.44 0.0K
10:05 834.24 837.02 834.24 837.02 0.0K
10:06 836.87 839.14 836.87 838.53 0.0K
10:07 838.66 838.66 835.84 835.84 0.0K
10:08 835.02 837.72 835.02 837.72 0.0K
10:09 838.25 838.25 836.99 836.99 0.0K
10:10 837.12 848.31 837.12 848.31 0.0K
10:11 850.61 857.66 850.61 857.66 0.0K
10:12 858.16 862.56 856.06 862.56 0.0K
10:13 863.99 868.53 863.99 868.53 0.0K
10:14 871.38 871.38 865.98 867.13 0.0K
10:15 868.81 873.47 868.81 873.47 0.0K
10:16 870.97 872.67 870.97 872.67 0.0K
10:17 873.88 876.41 873.88 876.41 0.0K
10:18 876.36 876.36 869.79 869.79 0.0K
10:19 868.27 868.27 867.03 867.66 0.0K
10:20 867.19 867.19 861.79 861.79 0.0K
10:21 860.63 860.63 859.96 860.07 0.0K
10:22 858.49 858.49 852.14 853.60 0.0K
10:23 851.93 851.93 846.94 846.94 0.0K
10:24 844.58 844.58 841.02 841.02 0.0K
10:25 840.48 842.14 839.70 842.14 0.0K
10:26 841.54 845.15 841.54 845.15 0.0K
10:27 845.28 845.28 843.91 843.91 0.0K
10:28 842.68 842.68 837.22 837.22 0.0K
10:29 837.02 837.02 835.66 836.75 0.0K
10:30 835.57 836.41 835.24 836.41 0.0K
10:31 836.96 838.05 836.96 837.71 0.0K
10:32 840.15 842.18 839.90 842.18 0.0K
10:33 844.17 848.52 844.14 848.52 0.0K
10:34 846.57 846.57 842.70 842.70 0.0K
10:35 841.61 841.61 838.94 838.94 0.0K
10:36 838.28 838.28 835.14 836.72 0.0K
10:37 834.77 834.77 833.94 834.11 0.0K
10:38 832.11 832.25 831.32 831.32 0.0K
10:39 830.53 830.53 828.83 828.83 0.0K
10:40 828.46 831.07 828.46 830.72 0.0K
10:41 830.76 830.76 828.63 828.63 0.0K
10:42 827.85 828.50 826.26 828.50 0.0K
10:43 828.00 829.46 827.79 829.46 0.0K
10:44 830.36 831.30 829.41 831.30 0.0K
10:45 833.68 834.50 832.66 833.91 0.0K
10:46 838.34 838.34 835.80 836.09 0.0K
10:47 836.12 836.12 833.49 835.34 0.0K
10:48 835.40 836.15 835.40 836.15 0.0K
10:49 836.61 837.47 836.61 836.90 0.0K
10:50 837.91 842.47 837.53 842.47 0.0K
10:51 844.94 845.37 843.26 845.37 0.0K
10:52 846.53 846.53 844.27 844.27 0.0K
10:53 843.44 847.23 843.44 845.96 0.0K
10:54 847.08 850.83 847.08 850.83 0.0K
10:55 851.01 851.01 848.88 848.88 0.0K
10:56 849.39 849.39 846.08 846.08 0.0K
10:57 846.99 848.17 846.99 847.26 0.0K
10:58 846.96 847.32 846.58 847.32 0.0K
10:59 846.45 847.48 846.45 846.98 0.0K
11:00 845.96 847.83 845.88 847.83 0.0K
11:01 847.53 850.49 847.53 850.49 0.0K
11:02 850.83 851.50 850.83 851.50 0.0K
11:03 852.54 853.48 852.40 853.48 0.0K
11:04 853.59 853.59 850.41 850.41 0.0K
11:05 850.76 850.76 848.44 848.44 0.0K
11:06 847.57 847.57 846.92 846.92 0.0K
11:07 844.20 844.20 842.29 842.29 0.0K
11:08 842.28 842.28 840.00 840.00 0.0K
11:09 841.24 841.24 839.20 839.22 0.0K
11:10 837.55 837.99 836.32 837.99 0.0K
11:11 837.52 837.76 837.16 837.16 0.0K
11:12 837.02 837.26 836.05 836.05 0.0K
11:13 835.61 838.37 835.61 837.76 0.0K
11:14 837.52 838.55 828.94 828.94 0.0K
11:15 828.39 828.39 824.94 824.94 0.0K
11:16 826.20 826.21 824.90 826.21 0.0K
11:17 828.02 829.27 827.25 827.59 0.0K
11:18 827.86 828.40 826.67 826.67 0.0K
11:19 828.61 829.76 828.61 829.56 0.0K
11:20 829.35 831.18 829.35 830.51 0.0K
11:21 831.74 831.74 828.48 828.48 0.0K
11:22 828.15 828.15 826.31 826.37 0.0K
11:23 827.05 827.05 824.44 824.44 0.0K
11:24 824.25 824.25 821.59 821.59 0.0K
11:25 821.35 823.23 821.35 822.38 0.0K
11:26 822.05 822.05 819.88 820.48 0.0K
11:27 819.46 820.27 819.46 819.64 0.0K
11:28 819.40 820.22 819.40 819.62 0.0K
11:29 819.61 819.85 818.37 818.37 0.0K
11:30 818.84 820.40 818.84 820.11 0.0K
11:31 822.03 822.62 821.00 822.18 0.0K
11:32 822.08 822.08 821.09 821.09 0.0K
11:33 821.02 822.76 821.02 822.76 0.0K
11:34 821.45 822.08 821.45 822.08 0.0K
11:35 822.37 825.92 822.37 825.92 0.0K
11:36 824.86 828.38 824.86 827.93 0.0K
11:37 827.46 827.71 826.47 827.71 0.0K
11:38 828.26 829.87 828.26 829.87 0.0K
11:39 829.86 830.19 829.86 830.19 0.0K
11:40 829.19 831.59 829.19 831.59 0.0K
11:41 833.17 835.35 833.17 835.35 0.0K
11:42 836.45 837.03 836.45 836.76 0.0K
11:43 835.58 837.10 835.58 837.10 0.0K
11:44 837.27 837.48 835.77 837.48 0.0K
11:45 839.18 839.18 837.30 837.30 0.0K
11:46 836.10 836.39 834.51 834.51 0.0K
11:47 833.90 834.60 833.90 834.60 0.0K
11:48 834.78 834.78 834.16 834.48 0.0K
11:49 834.75 836.48 834.75 834.97 0.0K
11:50 835.14 836.57 835.14 836.57 0.0K
11:51 835.82 835.82 832.68 832.68 0.0K
11:52 832.70 833.10 832.70 833.08 0.0K
11:53 833.11 833.11 830.80 830.80 0.0K
11:54 830.62 830.70 830.45 830.47 0.0K
11:55 830.23 831.53 830.23 830.81 0.0K
11:56 829.86 831.59 829.86 831.59 0.0K
11:57 831.86 831.90 830.30 830.30 0.0K
11:58 830.36 830.36 828.70 828.70 0.0K
11:59 829.64 830.58 829.64 829.88 0.0K
12:00 829.36 829.36 826.45 826.45 0.0K
12:01 829.13 829.13 827.27 827.27 0.0K
12:02 826.55 827.98 826.55 827.98 0.0K
12:03 827.52 827.52 825.81 825.81 0.0K
12:04 825.06 825.35 825.06 825.18 0.0K
12:05 824.85 824.85 823.87 824.06 0.0K
12:06 823.97 824.22 823.78 823.78 0.0K
12:07 823.46 824.44 823.46 823.99 0.0K
12:08 823.78 823.78 821.67 822.17 0.0K
12:09 822.34 822.34 821.12 821.12 0.0K
12:10 821.63 821.72 820.23 820.23 0.0K
12:11 820.39 822.42 820.39 822.42 0.0K
12:12 823.23 823.24 822.60 822.76 0.0K
12:13 822.27 824.57 822.27 824.57 0.0K
12:14 823.46 823.46 821.83 821.83 0.0K
12:15 822.37 822.62 822.37 822.62 0.0K
12:16 822.41 823.08 822.14 822.14 0.0K
12:17 822.33 822.88 822.10 822.20 0.0K
12:18 821.56 821.56 818.89 820.49 0.0K
12:19 820.76 822.01 820.76 822.01 0.0K
12:20 822.52 822.52 821.26 821.26 0.0K
12:21 821.50 822.55 820.50 820.50 0.0K
12:22 819.77 819.77 819.42 819.73 0.0K
12:23 820.21 820.57 820.21 820.57 0.0K
12:24 821.87 822.31 821.12 822.31 0.0K
12:25 822.00 824.36 822.00 824.36 0.0K
12:26 824.36 826.57 823.58 826.57 0.0K
12:27 827.75 827.75 826.75 826.75 0.0K
12:28 826.30 827.23 826.30 827.23 0.0K
12:29 827.14 827.54 826.66 827.54 0.0K
12:30 827.36 829.39 827.36 829.39 0.0K
12:31 829.20 830.41 829.02 830.41 0.0K
12:32 830.82 831.52 830.72 831.52 0.0K
12:33 831.66 833.22 831.66 832.33 0.0K
12:34 831.75 833.18 831.75 833.18 0.0K
12:35 833.43 833.43 831.89 831.89 0.0K
12:36 832.29 832.29 831.75 831.75 0.0K
12:37 831.89 831.89 831.35 831.66 0.0K
12:38 831.70 831.81 830.79 830.79 0.0K
12:39 830.89 831.12 830.11 830.11 0.0K
12:40 829.58 829.93 829.08 829.55 0.0K
12:41 829.41 829.41 827.83 827.85 0.0K
12:42 827.61 827.61 825.75 825.75 0.0K
12:43 825.93 825.93 825.63 825.78 0.0K
12:44 824.76 824.76 824.02 824.50 0.0K
12:45 824.31 824.31 822.98 822.98 0.0K
12:46 821.73 822.04 821.73 821.93 0.0K
12:47 821.21 821.91 821.21 821.60 0.0K
12:48 821.75 821.75 819.98 819.98 0.0K
12:49 820.78 820.78 819.54 819.60 0.0K
12:50 819.90 819.90 818.61 818.61 0.0K
12:51 819.28 821.33 819.28 820.43 0.0K
12:52 819.87 820.26 819.66 820.14 0.0K
12:53 820.74 820.74 820.32 820.65 0.0K
12:54 820.99 820.99 820.63 820.77 0.0K
12:55 821.17 821.25 820.26 820.43 0.0K
12:56 820.53 820.53 818.04 818.04 0.0K
12:57 818.79 819.06 818.76 819.06 0.0K
12:58 818.55 818.55 817.01 817.01 0.0K
12:59 817.89 818.71 817.89 818.71 0.0K
13:00 818.36 833.72 818.36 833.72 0.0K
13:01 833.42 833.96 833.38 833.53 0.0K
13:02 832.82 832.82 828.46 828.46 0.0K
13:03 827.56 828.06 826.09 826.09 0.0K
13:04 825.40 825.40 823.73 823.77 0.0K
13:05 823.50 824.36 823.50 824.36 0.0K
13:06 824.94 824.94 822.93 822.93 0.0K
13:07 823.17 823.21 822.65 823.21 0.0K
13:08 823.63 823.65 823.08 823.42 0.0K
13:09 824.23 825.35 823.61 825.35 0.0K
13:10 824.79 825.31 824.29 824.93 0.0K
13:11 825.88 825.88 824.25 824.25 0.0K
13:12 824.11 826.86 824.11 826.86 0.0K
13:13 827.15 828.73 826.69 828.73 0.0K
13:14 828.99 832.05 828.99 832.05 0.0K
13:15 832.92 833.35 832.01 833.35 0.0K
13:16 834.54 836.67 834.54 835.59 0.0K
13:17 835.92 835.92 834.67 835.04 0.0K
13:18 835.17 836.32 835.17 835.44 0.0K
13:19 836.18 838.99 836.18 837.86 0.0K
13:20 838.01 838.01 836.71 836.71 0.0K
13:21 836.79 837.09 835.65 835.95 0.0K
13:22 836.01 836.97 835.76 836.70 0.0K
13:23 836.91 838.11 836.91 837.87 0.0K
13:24 838.24 839.09 837.71 837.71 0.0K
13:25 837.38 837.38 837.20 837.20 0.0K
13:26 837.06 837.06 836.75 837.00 0.0K
13:27 836.55 836.99 835.31 835.31 0.0K
13:28 835.74 835.84 835.74 835.84 0.0K
13:29 836.42 840.20 836.42 840.20 0.0K
13:30 840.24 840.24 838.74 838.74 0.0K
13:31 838.47 838.47 835.67 835.67 0.0K
13:32 834.91 835.58 834.35 835.58 0.0K
13:33 836.06 836.06 834.54 835.14 0.0K
13:34 835.45 836.56 835.45 836.49 0.0K
13:35 836.68 837.06 835.69 835.86 0.0K
13:36 836.29 839.74 836.29 839.74 0.0K
13:37 839.48 839.81 838.84 839.77 0.0K
13:38 838.33 839.18 838.27 839.18 0.0K
13:39 839.63 840.85 839.63 840.63 0.0K
13:40 840.46 840.46 837.78 837.78 0.0K
13:41 837.40 838.93 837.40 838.93 0.0K
13:42 839.24 841.70 839.24 841.65 0.0K
13:43 841.92 842.37 841.46 842.00 0.0K
13:44 842.60 843.30 842.60 842.80 0.0K
13:45 843.01 845.72 843.01 845.72 0.0K
13:46 842.73 848.08 841.81 848.08 0.0K
13:47 847.54 848.20 847.50 848.20 0.0K
13:48 847.58 847.58 846.84 847.18 0.0K
13:49 847.07 847.07 843.73 843.73 0.0K
13:50 844.11 844.63 843.56 844.63 0.0K
13:51 844.29 844.29 843.73 843.73 0.0K
13:52 842.88 842.88 841.38 841.38 0.0K
13:53 841.03 841.92 840.76 841.92 0.0K
13:54 842.03 843.15 842.03 843.15 0.0K
13:55 842.72 842.72 841.69 841.94 0.0K
13:56 841.62 841.62 840.84 840.84 0.0K
13:57 841.39 841.50 841.28 841.50 0.0K
13:58 841.74 844.31 841.74 844.31 0.0K
13:59 844.16 844.71 844.00 844.71 0.0K
14:00 844.94 846.37 844.88 846.37 0.0K
14:01 845.12 845.12 842.51 842.51 0.0K
14:02 841.41 843.86 841.41 843.86 0.0K
14:03 843.97 843.97 843.29 843.29 0.0K
14:04 844.35 844.49 844.22 844.36 0.0K
14:05 843.31 843.31 841.42 841.87 0.0K
14:06 841.40 841.40 838.06 838.06 0.0K
14:07 838.40 840.53 838.40 840.53 0.0K
14:08 840.86 841.34 840.09 840.09 0.0K
14:09 839.88 839.88 838.85 838.85 0.0K
14:10 837.99 840.82 837.99 839.53 0.0K
14:11 837.98 837.98 837.41 837.41 0.0K
14:12 837.09 837.09 834.20 834.74 0.0K
14:13 834.94 836.24 834.94 836.24 0.0K
14:14 835.79 836.16 835.47 835.97 0.0K
14:15 835.38 835.38 834.31 834.79 0.0K
14:16 837.68 838.92 837.68 837.95 0.0K
14:17 836.74 838.35 836.74 837.72 0.0K
14:18 837.99 839.92 837.81 839.92 0.0K
14:19 840.07 840.07 838.25 838.72 0.0K
14:20 838.97 839.01 837.84 837.84 0.0K
14:21 837.68 837.90 836.93 837.84 0.0K
14:22 838.19 839.51 838.19 838.66 0.0K
14:23 838.62 838.62 836.92 836.92 0.0K
14:24 836.93 836.93 836.27 836.88 0.0K
14:25 838.15 838.15 836.59 836.63 0.0K
14:26 835.34 835.34 833.69 833.81 0.0K
14:27 833.11 833.33 831.87 831.87 0.0K
14:28 831.77 831.77 828.96 828.96 0.0K
14:29 829.19 829.19 827.36 827.36 0.0K
14:30 827.67 828.98 827.67 828.79 0.0K
14:31 828.79 828.96 827.74 828.21 0.0K
14:32 828.47 828.50 828.29 828.29 0.0K
14:33 827.76 828.57 827.65 828.57 0.0K
14:34 828.28 829.50 828.28 829.46 0.0K
14:35 829.24 831.64 829.24 831.64 0.0K
14:36 831.87 831.99 831.35 831.99 0.0K
14:37 831.99 834.29 831.99 834.29 0.0K
14:38 833.74 834.53 833.73 834.53 0.0K
14:39 834.74 834.88 834.39 834.88 0.0K
14:40 835.08 835.08 833.53 834.40 0.0K
14:41 837.21 837.37 837.07 837.07 0.0K
14:42 836.10 836.10 834.18 834.18 0.0K
14:43 833.86 834.31 833.84 834.31 0.0K
14:44 834.68 835.29 834.40 834.40 0.0K
14:45 833.51 833.51 830.70 831.28 0.0K
14:46 831.66 832.85 831.66 832.79 0.0K
14:47 833.68 834.33 833.32 833.32 0.0K
14:48 832.15 832.15 830.74 831.74 0.0K
14:49 831.87 832.39 831.53 831.53 0.0K
14:50 831.62 831.62 831.11 831.11 0.0K
14:51 830.75 830.75 827.21 827.21 0.0K
14:52 827.46 828.16 827.46 828.16 0.0K
14:53 828.13 828.34 827.64 828.34 0.0K
14:54 828.02 828.02 826.30 826.30 0.0K
14:55 826.21 826.36 824.78 824.78 0.0K
14:56 824.26 824.59 823.43 823.43 0.0K
14:57 823.25 824.81 823.25 824.46 0.0K
14:58 824.30 824.30 823.47 823.59 0.0K
14:59 823.69 824.61 823.69 824.61 0.0K
15:00 824.04 829.50 824.04 828.68 0.0K
15:01 827.62 827.62 826.83 827.43 0.0K
15:02 827.17 827.17 825.63 826.20 0.0K
15:03 825.51 825.71 825.11 825.71 0.0K
15:04 825.54 825.64 824.98 825.25 0.0K
15:05 826.03 826.31 825.88 826.31 0.0K
15:06 826.11 826.11 824.14 824.14 0.0K
15:07 824.50 825.27 824.29 825.27 0.0K
15:08 825.33 825.46 824.97 824.97 0.0K
15:09 824.68 824.73 823.84 823.84 0.0K
15:10 823.61 824.20 823.12 824.20 0.0K
15:11 823.81 823.81 823.34 823.49 0.0K
15:12 823.48 824.88 823.48 824.80 0.0K
15:13 825.26 825.86 825.26 825.53 0.0K
15:14 825.69 825.69 824.71 825.40 0.0K
15:15 825.34 825.34 823.90 823.90 0.0K
15:16 823.97 824.22 823.25 824.22 0.0K
15:17 826.64 828.23 826.64 827.28 0.0K
15:18 827.46 830.34 827.46 830.34 0.0K
15:19 831.14 831.14 830.10 830.14 0.0K
15:20 830.36 831.34 829.48 829.48 0.0K
15:21 828.61 828.61 827.55 827.83 0.0K
15:22 828.23 830.18 828.23 829.61 0.0K
15:23 829.37 829.49 828.27 829.49 0.0K
15:24 829.47 829.56 828.36 829.03 0.0K
15:25 829.05 829.96 829.05 829.12 0.0K
15:26 828.47 828.81 828.18 828.60 0.0K
15:27 828.21 828.21 827.24 827.33 0.0K
15:28 827.44 827.83 827.28 827.83 0.0K
15:29 827.90 827.90 827.49 827.49 0.0K
15:30 826.36 828.79 826.36 828.79 0.0K
15:31 829.06 830.03 829.06 829.46 0.0K
15:32 829.34 832.92 829.34 832.92 0.0K
15:33 832.84 834.58 832.84 834.32 0.0K
15:34 834.79 835.45 834.79 834.94 0.0K
15:35 834.48 834.70 833.68 833.95 0.0K
15:36 834.01 834.05 833.60 833.90 0.0K
15:37 834.16 836.33 834.16 836.17 0.0K
15:38 836.52 837.14 835.50 835.50 0.0K
15:39 835.78 835.78 833.87 833.87 0.0K
15:40 833.14 833.14 831.92 831.92 0.0K
15:41 831.45 831.45 829.67 829.67 0.0K
15:42 829.99 830.39 829.79 829.79 0.0K
15:43 829.72 829.72 828.90 828.90 0.0K
15:44 828.04 828.04 827.01 827.39 0.0K
15:45 827.13 827.82 827.13 827.82 0.0K
15:46 827.37 827.37 826.76 827.13 0.0K
15:47 827.33 827.77 827.33 827.35 0.0K
15:48 827.08 827.88 826.89 827.88 0.0K
15:49 828.07 829.21 828.07 829.02 0.0K
15:50 828.73 829.16 828.58 828.58 0.0K
15:51 828.17 829.40 828.15 829.09 0.0K
15:52 829.96 830.56 829.58 830.56 0.0K
15:53 830.45 830.89 830.45 830.57 0.0K
15:54 829.51 831.03 829.39 831.03 0.0K
15:55 831.04 832.23 831.04 832.11 0.0K
15:56 831.97 831.99 831.80 831.99 0.0K
15:57 832.08 832.08 831.32 832.03 0.0K
15:58 831.86 831.86 831.65 831.65 0.0K
15:59 831.36 831.36 830.82 831.02 0.0K
16:00 831.29 831.76 831.29 831.55 0.0K
16:01 831.51 831.72 831.51 831.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available