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
09:30 852.72 870.77 852.72 870.33 0.0K
09:31 868.77 868.77 865.73 865.73 0.0K
09:32 863.96 868.16 863.96 866.88 0.0K
09:33 865.06 867.49 864.73 867.49 0.0K
09:34 866.62 866.64 865.26 865.26 0.0K
09:35 863.46 863.46 859.63 859.63 0.0K
09:36 858.04 859.33 858.04 859.33 0.0K
09:37 858.57 859.04 857.47 857.47 0.0K
09:38 856.94 858.25 856.94 858.18 0.0K
09:39 857.87 859.45 857.87 859.29 0.0K
09:40 859.61 859.61 857.41 857.41 0.0K
09:41 858.24 858.24 856.69 857.04 0.0K
09:42 856.23 858.50 856.23 858.50 0.0K
09:43 858.63 858.63 857.83 858.08 0.0K
09:44 858.37 859.07 856.39 856.39 0.0K
09:45 855.72 855.92 854.96 854.96 0.0K
09:46 854.82 855.49 854.38 854.63 0.0K
09:47 854.74 854.74 851.70 852.10 0.0K
09:48 853.00 853.00 851.04 851.04 0.0K
09:49 848.44 849.90 848.44 849.40 0.0K
09:50 849.23 850.01 848.98 849.53 0.0K
09:51 848.25 849.89 848.14 849.89 0.0K
09:52 849.73 851.49 849.73 850.93 0.0K
09:53 851.49 853.04 851.31 851.31 0.0K
09:54 851.75 852.11 851.24 852.11 0.0K
09:55 852.16 853.12 852.10 853.12 0.0K
09:56 853.16 854.71 853.16 854.37 0.0K
09:57 854.54 854.54 852.90 852.99 0.0K
09:58 853.78 855.31 853.78 855.31 0.0K
09:59 855.78 856.54 855.78 856.13 0.0K
10:00 855.70 855.70 854.43 855.16 0.0K
10:01 856.46 856.46 854.48 854.87 0.0K
10:02 854.30 855.89 854.30 855.89 0.0K
10:03 856.30 858.86 856.23 858.86 0.0K
10:04 858.25 858.25 856.78 856.78 0.0K
10:05 856.75 859.02 856.75 859.02 0.0K
10:06 859.26 859.26 857.62 857.62 0.0K
10:07 857.54 857.54 855.14 855.14 0.0K
10:08 855.96 857.66 855.96 857.07 0.0K
10:09 857.01 857.42 857.01 857.42 0.0K
10:10 857.82 857.82 856.26 856.26 0.0K
10:11 856.04 856.04 854.70 854.70 0.0K
10:12 853.94 854.26 853.33 854.26 0.0K
10:13 855.43 856.38 855.43 856.03 0.0K
10:14 855.92 856.32 855.86 856.32 0.0K
10:15 856.15 856.72 855.93 856.72 0.0K
10:16 856.50 856.78 855.98 855.98 0.0K
10:17 855.79 857.05 855.79 856.70 0.0K
10:18 857.35 857.35 854.82 854.82 0.0K
10:19 854.47 855.63 854.47 855.63 0.0K
10:20 855.05 855.82 854.61 855.82 0.0K
10:21 855.77 856.22 855.77 856.10 0.0K
10:22 855.83 856.21 854.03 854.03 0.0K
10:23 852.44 853.37 852.44 853.27 0.0K
10:24 852.46 852.46 850.99 850.99 0.0K
10:25 850.79 850.95 850.30 850.95 0.0K
10:26 850.32 850.35 849.29 849.61 0.0K
10:27 850.60 851.93 850.60 851.93 0.0K
10:28 852.37 853.78 852.37 853.33 0.0K
10:29 853.72 853.72 852.00 852.00 0.0K
10:30 851.61 851.81 850.18 850.18 0.0K
10:31 849.23 849.23 847.81 847.81 0.0K
10:32 847.95 848.84 847.95 848.84 0.0K
10:33 849.53 850.01 849.53 849.81 0.0K
10:34 850.11 851.50 850.11 851.25 0.0K
10:35 851.40 851.62 850.78 850.78 0.0K
10:36 850.04 850.91 850.04 850.91 0.0K
10:37 850.51 850.51 849.80 849.90 0.0K
10:38 849.27 849.27 847.87 848.97 0.0K
10:39 849.55 850.52 849.55 850.52 0.0K
10:40 850.30 850.30 848.52 848.52 0.0K
10:41 848.56 848.56 847.20 847.48 0.0K
10:42 847.35 847.35 846.08 846.08 0.0K
10:43 845.40 845.40 843.58 843.58 0.0K
10:44 843.52 843.52 842.76 842.76 0.0K
10:45 842.30 843.03 841.80 843.03 0.0K
10:46 842.90 842.90 842.01 842.01 0.0K
10:47 841.58 841.84 841.58 841.84 0.0K
10:48 841.81 841.81 840.96 841.39 0.0K
10:49 841.94 841.99 841.26 841.26 0.0K
10:50 841.18 841.18 840.08 840.47 0.0K
10:51 840.78 840.78 839.19 839.19 0.0K
10:52 839.21 839.21 837.70 837.70 0.0K
10:53 838.17 838.17 837.61 837.61 0.0K
10:54 837.10 837.10 836.35 836.35 0.0K
10:55 835.96 835.96 834.81 834.83 0.0K
10:56 835.46 835.57 834.96 834.96 0.0K
10:57 834.77 834.77 832.93 832.93 0.0K
10:58 833.50 833.50 833.00 833.00 0.0K
10:59 832.88 832.88 831.78 831.78 0.0K
11:00 831.54 833.24 831.54 832.43 0.0K
11:01 832.62 833.39 832.62 833.23 0.0K
11:02 833.48 834.63 833.48 834.63 0.0K
11:03 834.39 834.39 833.54 833.89 0.0K
11:04 834.33 834.33 833.47 833.47 0.0K
11:05 833.53 833.53 833.03 833.03 0.0K
11:06 833.07 833.44 832.11 832.26 0.0K
11:07 831.97 832.24 831.65 832.24 0.0K
11:08 832.19 832.19 829.93 830.25 0.0K
11:09 830.13 830.13 829.44 829.86 0.0K
11:10 830.50 830.64 829.71 829.71 0.0K
11:11 830.48 830.48 830.05 830.28 0.0K
11:12 830.52 830.52 828.36 828.36 0.0K
11:13 828.45 828.45 826.94 826.98 0.0K
11:14 826.92 827.27 826.92 827.27 0.0K
11:15 827.46 827.58 827.12 827.58 0.0K
11:16 827.00 827.00 826.21 826.31 0.0K
11:17 826.39 826.39 825.53 825.53 0.0K
11:18 825.71 825.71 825.07 825.71 0.0K
11:19 825.67 827.97 825.67 827.97 0.0K
11:20 828.26 829.82 828.26 829.64 0.0K
11:21 830.39 830.78 830.31 830.78 0.0K
11:22 830.92 830.92 830.16 830.16 0.0K
11:23 829.91 829.91 827.87 827.87 0.0K
11:24 827.95 828.47 827.78 827.78 0.0K
11:25 827.92 828.35 827.54 828.30 0.0K
11:26 829.21 829.21 828.52 828.95 0.0K
11:27 829.60 830.22 829.08 829.08 0.0K
11:28 829.13 829.13 828.99 829.06 0.0K
11:29 828.86 828.86 828.30 828.47 0.0K
11:30 828.06 829.60 828.06 829.60 0.0K
11:31 829.92 830.59 829.56 830.59 0.0K
11:32 830.72 830.73 830.27 830.27 0.0K
11:33 830.74 831.61 830.74 831.40 0.0K
11:34 831.42 832.11 831.26 832.11 0.0K
11:35 832.21 832.38 831.83 832.38 0.0K
11:36 832.62 832.62 832.25 832.25 0.0K
11:37 832.21 833.74 832.21 832.99 0.0K
11:38 832.81 835.95 832.81 835.95 0.0K
11:39 835.62 835.62 835.37 835.56 0.0K
11:40 835.74 835.96 835.31 835.96 0.0K
11:41 836.68 836.99 835.88 835.88 0.0K
11:42 835.70 836.25 835.70 835.97 0.0K
11:43 835.93 836.36 835.93 836.35 0.0K
11:44 836.00 836.00 834.96 834.96 0.0K
11:45 834.84 835.25 834.84 835.19 0.0K
11:46 834.63 834.63 833.43 833.43 0.0K
11:47 833.82 834.96 833.82 834.96 0.0K
11:48 835.38 835.38 835.01 835.01 0.0K
11:49 835.18 835.18 832.98 832.98 0.0K
11:50 832.81 833.27 832.23 832.40 0.0K
11:51 832.14 832.14 830.61 830.67 0.0K
11:52 830.72 830.72 828.81 828.91 0.0K
11:53 829.27 829.45 829.27 829.36 0.0K
11:54 829.61 831.01 829.61 831.01 0.0K
11:55 831.36 831.90 831.30 831.38 0.0K
11:56 831.07 832.66 831.07 832.66 0.0K
11:57 832.83 833.40 832.83 833.40 0.0K
11:58 833.76 833.76 833.14 833.14 0.0K
11:59 833.57 833.57 832.78 832.84 0.0K
12:00 832.53 832.63 831.99 831.99 0.0K
12:01 831.50 831.89 831.50 831.67 0.0K
12:02 831.56 831.77 831.56 831.77 0.0K
12:03 831.73 832.39 831.73 831.81 0.0K
12:04 831.62 831.62 830.84 830.98 0.0K
12:05 831.11 832.99 830.66 832.99 0.0K
12:06 831.44 831.44 830.88 830.88 0.0K
12:07 829.49 829.95 829.49 829.83 0.0K
12:08 829.96 829.96 829.65 829.87 0.0K
12:09 830.47 831.00 830.27 830.27 0.0K
12:10 830.31 831.46 830.31 831.46 0.0K
12:11 830.51 832.00 830.51 832.00 0.0K
12:12 832.32 832.78 832.01 832.78 0.0K
12:13 832.92 832.99 832.50 832.71 0.0K
12:14 832.85 833.10 831.16 831.16 0.0K
12:15 830.65 830.65 830.50 830.50 0.0K
12:16 830.16 830.16 830.08 830.08 0.0K
12:17 829.32 829.32 827.75 827.75 0.0K
12:18 827.51 828.02 827.25 828.02 0.0K
12:19 827.63 827.87 827.62 827.80 0.0K
12:20 828.08 828.50 827.92 828.45 0.0K
12:21 827.96 828.96 827.96 828.65 0.0K
12:22 828.50 828.50 826.53 826.53 0.0K
12:23 826.00 826.00 825.29 825.29 0.0K
12:24 825.89 825.89 825.60 825.60 0.0K
12:25 825.97 826.23 825.94 825.94 0.0K
12:26 826.14 826.14 825.88 826.14 0.0K
12:27 826.04 827.22 826.04 827.22 0.0K
12:28 827.18 827.51 827.18 827.25 0.0K
12:29 827.46 828.57 827.46 828.57 0.0K
12:30 828.71 829.84 828.71 829.84 0.0K
12:31 829.55 829.55 824.01 824.01 0.0K
12:32 825.04 825.30 824.75 824.95 0.0K
12:33 826.52 826.66 825.73 826.03 0.0K
12:34 826.69 826.69 826.27 826.41 0.0K
12:35 825.70 826.07 824.89 824.89 0.0K
12:36 824.40 824.95 823.86 824.22 0.0K
12:37 823.47 823.68 822.65 822.65 0.0K
12:38 822.43 822.43 820.83 821.01 0.0K
12:39 820.88 820.88 818.66 818.66 0.0K
12:40 818.76 819.41 818.27 818.27 0.0K
12:41 817.84 817.84 817.28 817.80 0.0K
12:42 817.82 817.82 816.38 816.38 0.0K
12:43 815.59 816.16 815.59 816.03 0.0K
12:44 816.75 817.35 816.75 817.35 0.0K
12:45 817.07 817.07 816.42 816.58 0.0K
12:46 817.15 818.19 817.15 818.19 0.0K
12:47 817.60 817.70 815.94 816.00 0.0K
12:48 816.20 820.77 816.20 820.05 0.0K
12:49 819.60 820.25 819.60 820.18 0.0K
12:50 820.21 820.51 818.65 818.65 0.0K
12:51 818.79 819.25 818.79 819.25 0.0K
12:52 819.25 819.43 818.99 819.43 0.0K
12:53 819.49 819.49 817.85 817.85 0.0K
12:54 817.53 818.59 817.53 818.47 0.0K
12:55 818.23 819.13 818.23 818.76 0.0K
12:56 819.11 819.11 816.41 816.41 0.0K
12:57 815.75 816.22 814.93 816.22 0.0K
12:58 816.46 816.46 815.50 815.68 0.0K
12:59 815.24 815.24 813.53 813.53 0.0K
13:00 812.93 813.85 812.93 813.85 0.0K
13:01 812.97 813.31 812.73 812.73 0.0K
13:02 812.95 813.83 812.95 813.36 0.0K
13:03 813.00 813.14 813.00 813.06 0.0K
13:04 812.71 812.82 812.40 812.82 0.0K
13:05 813.77 815.40 813.77 815.05 0.0K
13:06 815.11 815.11 813.55 813.55 0.0K
13:07 812.62 812.62 810.52 810.52 0.0K
13:08 810.32 810.32 809.27 809.27 0.0K
13:09 809.01 809.01 808.74 808.85 0.0K
13:10 808.38 808.38 807.25 807.25 0.0K
13:11 807.74 807.74 806.05 806.05 0.0K
13:12 805.89 805.89 804.48 804.48 0.0K
13:13 804.93 805.83 804.93 804.98 0.0K
13:14 806.15 806.86 806.15 806.86 0.0K
13:15 807.35 809.70 807.35 809.70 0.0K
13:16 809.37 810.58 809.37 810.28 0.0K
13:17 810.35 811.59 810.26 811.59 0.0K
13:18 810.66 811.34 810.66 810.98 0.0K
13:19 812.42 812.42 810.76 810.76 0.0K
13:20 810.67 810.67 809.92 809.92 0.0K
13:21 809.51 809.67 808.90 809.67 0.0K
13:22 809.51 809.51 807.74 807.74 0.0K
13:23 808.00 809.63 808.00 808.62 0.0K
13:24 808.27 808.27 807.50 807.50 0.0K
13:25 807.99 807.99 807.57 807.79 0.0K
13:26 808.55 808.55 806.53 806.53 0.0K
13:27 806.83 806.83 805.25 805.25 0.0K
13:28 805.12 805.12 803.85 803.89 0.0K
13:29 803.78 804.87 803.78 803.98 0.0K
13:30 804.12 804.50 804.01 804.01 0.0K
13:31 803.64 804.18 803.64 804.18 0.0K
13:32 805.44 805.61 804.91 805.61 0.0K
13:33 805.43 805.60 805.28 805.60 0.0K
13:34 805.03 805.10 805.02 805.10 0.0K
13:35 804.59 812.09 804.25 811.99 0.0K
13:36 811.80 811.80 809.09 809.09 0.0K
13:37 809.19 809.19 808.15 808.15 0.0K
13:38 808.42 811.45 808.42 810.70 0.0K
13:39 810.44 810.44 809.81 809.99 0.0K
13:40 810.04 810.90 810.04 810.71 0.0K
13:41 811.38 813.42 811.38 813.42 0.0K
13:42 813.14 814.22 813.14 814.20 0.0K
13:43 814.13 817.81 814.13 816.74 0.0K
13:44 815.49 816.34 815.49 815.67 0.0K
13:45 815.32 815.32 814.14 814.14 0.0K
13:46 814.51 814.51 812.98 812.98 0.0K
13:47 812.87 812.87 811.56 811.65 0.0K
13:48 811.68 812.16 811.68 812.16 0.0K
13:49 812.52 812.52 812.21 812.24 0.0K
13:50 811.85 811.85 810.40 811.53 0.0K
13:51 811.68 812.90 811.68 812.30 0.0K
13:52 811.96 813.57 811.96 813.57 0.0K
13:53 813.64 813.64 813.07 813.07 0.0K
13:54 812.94 813.03 812.31 812.31 0.0K
13:55 811.70 812.71 811.70 812.71 0.0K
13:56 813.06 813.06 812.74 812.91 0.0K
13:57 812.63 812.85 811.81 811.81 0.0K
13:58 813.14 813.14 811.15 811.57 0.0K
13:59 812.13 812.58 812.13 812.58 0.0K
14:00 812.01 812.01 811.55 811.55 0.0K
14:01 812.51 812.51 811.56 811.56 0.0K
14:02 811.33 812.40 811.33 812.20 0.0K
14:03 811.71 812.10 811.71 812.01 0.0K
14:04 812.23 812.47 810.78 810.78 0.0K
14:05 810.82 810.82 809.54 809.54 0.0K
14:06 809.47 809.47 808.75 809.15 0.0K
14:07 809.63 809.63 807.99 807.99 0.0K
14:08 808.10 808.20 807.32 807.32 0.0K
14:09 807.32 807.32 806.79 807.23 0.0K
14:10 807.13 807.59 806.96 806.96 0.0K
14:11 806.59 806.59 805.79 805.79 0.0K
14:12 806.23 806.47 806.16 806.36 0.0K
14:13 805.35 805.35 804.56 804.56 0.0K
14:14 804.73 805.29 804.73 805.29 0.0K
14:15 805.20 806.24 805.20 806.24 0.0K
14:16 805.56 806.88 805.56 806.88 0.0K
14:17 807.87 809.10 807.87 808.89 0.0K
14:18 808.40 808.46 807.99 808.46 0.0K
14:19 808.73 809.68 808.73 809.68 0.0K
14:20 809.49 809.49 808.93 808.98 0.0K
14:21 809.01 809.01 808.41 808.41 0.0K
14:22 807.09 807.16 806.62 806.62 0.0K
14:23 806.67 807.69 806.67 807.00 0.0K
14:24 807.14 808.08 807.14 808.08 0.0K
14:25 808.14 808.14 806.03 806.03 0.0K
14:26 806.13 806.13 805.60 805.66 0.0K
14:27 805.61 805.80 804.70 804.70 0.0K
14:28 804.52 804.52 803.31 803.31 0.0K
14:29 803.28 803.28 802.33 802.33 0.0K
14:30 802.62 815.21 802.62 814.68 0.0K
14:31 814.71 814.71 810.40 810.40 0.0K
14:32 811.14 811.71 810.42 811.71 0.0K
14:33 810.21 810.21 810.02 810.02 0.0K
14:34 807.97 808.40 807.97 808.14 0.0K
14:35 808.25 808.25 805.97 805.97 0.0K
14:36 805.82 805.93 804.88 805.93 0.0K
14:37 806.19 806.37 805.08 805.08 0.0K
14:38 805.64 806.41 805.64 806.41 0.0K
14:39 805.64 805.64 804.89 804.99 0.0K
14:40 804.56 804.56 803.64 803.98 0.0K
14:41 803.65 803.65 802.76 802.76 0.0K
14:42 802.81 802.81 801.55 801.55 0.0K
14:43 801.19 801.25 800.54 801.25 0.0K
14:44 800.59 800.62 800.36 800.62 0.0K
14:45 800.88 802.63 800.88 802.63 0.0K
14:46 802.32 805.58 802.32 803.86 0.0K
14:47 803.45 803.45 802.08 802.17 0.0K
14:48 802.88 803.03 802.88 802.94 0.0K
14:49 802.72 804.18 802.72 804.18 0.0K
14:50 804.01 804.52 803.38 804.27 0.0K
14:51 804.17 804.17 803.65 803.86 0.0K
14:52 803.58 803.58 802.33 803.51 0.0K
14:53 803.45 804.16 802.46 802.46 0.0K
14:54 802.49 802.49 801.61 801.69 0.0K
14:55 801.18 801.18 800.54 800.54 0.0K
14:56 800.14 800.14 799.23 799.32 0.0K
14:57 799.20 799.65 799.20 799.28 0.0K
14:58 799.01 799.67 799.01 799.54 0.0K
14:59 799.58 799.58 798.69 798.69 0.0K
15:00 798.65 799.19 798.65 798.81 0.0K
15:01 798.95 798.95 798.21 798.21 0.0K
15:02 798.24 798.57 798.18 798.57 0.0K
15:03 798.56 798.67 797.95 797.95 0.0K
15:04 797.63 797.63 796.76 796.76 0.0K
15:05 797.12 797.12 795.80 795.80 0.0K
15:06 795.48 795.48 794.04 794.04 0.0K
15:07 793.44 794.05 793.32 794.05 0.0K
15:08 793.17 793.47 792.63 792.63 0.0K
15:09 793.29 793.38 792.32 792.32 0.0K
15:10 791.86 792.54 791.86 792.33 0.0K
15:11 792.63 793.19 792.63 793.19 0.0K
15:12 792.80 792.80 792.51 792.60 0.0K
15:13 792.09 792.09 791.51 791.96 0.0K
15:14 791.65 791.72 790.21 790.21 0.0K
15:15 790.23 790.28 790.06 790.06 0.0K
15:16 790.17 790.17 788.92 788.92 0.0K
15:17 788.11 788.71 787.14 787.14 0.0K
15:18 787.72 788.81 787.72 788.21 0.0K
15:19 788.09 788.09 786.51 786.51 0.0K
15:20 787.42 788.45 787.05 788.45 0.0K
15:21 787.93 789.39 787.93 789.39 0.0K
15:22 789.11 789.32 788.78 788.92 0.0K
15:23 789.70 791.24 789.70 791.24 0.0K
15:24 791.23 791.47 791.12 791.47 0.0K
15:25 791.38 793.12 791.38 793.12 0.0K
15:26 793.29 793.29 792.54 792.54 0.0K
15:27 792.99 795.27 792.99 795.27 0.0K
15:28 795.01 795.78 794.90 795.78 0.0K
15:29 795.87 795.87 794.12 794.31 0.0K
15:30 793.58 793.58 793.05 793.24 0.0K
15:31 793.49 793.49 792.94 792.94 0.0K
15:32 792.67 792.77 791.99 791.99 0.0K
15:33 792.14 792.14 790.85 790.85 0.0K
15:34 791.71 792.61 791.59 791.59 0.0K
15:35 791.33 791.33 789.62 789.62 0.0K
15:36 790.25 790.25 788.83 788.83 0.0K
15:37 788.59 788.59 787.12 787.22 0.0K
15:38 786.98 787.72 786.50 786.50 0.0K
15:39 786.40 786.59 785.96 786.59 0.0K
15:40 786.10 788.32 786.10 788.32 0.0K
15:41 788.09 788.09 787.49 788.05 0.0K
15:42 788.67 789.16 787.10 787.10 0.0K
15:43 787.03 787.48 786.89 787.48 0.0K
15:44 787.36 787.36 786.34 786.34 0.0K
15:45 786.25 787.72 786.25 787.56 0.0K
15:46 787.06 787.26 786.50 786.58 0.0K
15:47 786.10 786.24 785.70 786.24 0.0K
15:48 786.43 786.77 786.39 786.39 0.0K
15:49 786.01 786.69 786.01 786.09 0.0K
15:50 786.54 788.85 786.54 788.45 0.0K
15:51 789.41 789.84 789.18 789.84 0.0K
15:52 789.99 791.11 789.46 791.11 0.0K
15:53 791.31 791.31 790.84 790.92 0.0K
15:54 791.15 793.88 791.15 793.88 0.0K
15:55 793.10 793.10 791.33 792.00 0.0K
15:56 793.14 794.07 793.14 793.98 0.0K
15:57 794.10 795.10 794.10 794.84 0.0K
15:58 794.89 794.89 794.68 794.85 0.0K
15:59 794.76 795.57 794.76 795.57 0.0K
16:00 795.33 795.48 795.33 795.48 0.0K
16:01 795.58 795.58 795.31 795.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available