S&P/TSX Energy Transition Materials USD NTR

GSPEMNU
🏛️ canada →
1,682.03
Last Update: 2025-09-29
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
2025-09-29 1,655.62 1,691.18 1,655.62 1,682.03 0.0M
2025-09-26 1,620.37 1,642.43 1,618.11 1,634.69 0.0M
2025-09-25 1,593.92 1,626.55 1,581.04 1,619.46 0.0M
2025-09-24 1,608.14 1,663.01 1,602.14 1,602.14 0.0M
2025-09-23 1,598.80 1,614.35 1,582.45 1,593.33 0.0M
2025-09-22 1,566.48 1,594.42 1,554.32 1,591.01 0.0M
2025-09-19 1,523.06 1,565.79 1,522.98 1,559.09 0.0M
2025-09-18 1,512.86 1,517.43 1,493.44 1,514.01 0.0M
2025-09-17 1,514.27 1,538.20 1,496.13 1,512.08 0.0M
2025-09-16 1,553.87 1,553.87 1,519.77 1,521.74 0.0M
2025-09-15 1,493.59 1,551.98 1,493.59 1,548.00 0.0M
2025-09-12 1,494.96 1,497.42 1,482.65 1,489.17 0.0M
2025-09-11 1,464.01 1,501.84 1,461.42 1,491.97 0.0M
2025-09-10 1,450.85 1,474.15 1,450.85 1,469.16 0.0M
2025-09-09 1,448.87 1,478.35 1,444.63 1,448.57 0.0M
2025-09-08 1,446.74 1,452.96 1,428.01 1,450.67 0.0M
2025-09-05 1,424.33 1,444.18 1,413.20 1,439.12 0.0M
2025-09-04 1,430.05 1,430.05 1,399.70 1,412.05 0.0M
2025-09-03 1,416.34 1,445.98 1,416.34 1,438.88 0.0M
2025-09-02 1,406.46 1,410.27 1,374.82 1,409.14 0.0M
2025-08-29 1,407.53 1,426.62 1,399.46 1,418.83 0.0M
2025-08-28 1,396.40 1,409.13 1,390.54 1,401.76 0.0M
2025-08-27 1,389.72 1,392.04 1,376.16 1,388.69 0.0M
2025-08-26 1,383.38 1,407.84 1,380.69 1,399.58 0.0M
2025-08-25 1,379.39 1,393.26 1,377.50 1,383.93 0.0M
2025-08-22 1,323.85 1,382.63 1,323.54 1,377.74 0.0M
2025-08-21 1,299.61 1,323.54 1,299.61 1,323.35 0.0M
2025-08-20 1,305.57 1,306.91 1,289.42 1,302.25 0.0M
2025-08-19 1,355.25 1,355.25 1,310.25 1,312.97 0.0M
2025-08-18 1,361.55 1,361.96 1,341.22 1,353.38 0.0M
2025-08-15 1,365.23 1,365.23 1,350.43 1,363.30 0.0M
2025-08-14 1,357.79 1,364.02 1,349.95 1,363.69 0.0M
2025-08-13 1,373.21 1,391.67 1,360.37 1,372.63 0.0M
2025-08-12 1,349.62 1,373.97 1,349.62 1,369.04 0.0M
2025-08-11 1,357.28 1,371.75 1,342.41 1,343.68 0.0M
2025-08-08 1,346.19 1,369.52 1,346.19 1,358.04 0.0M
2025-08-07 1,316.33 1,336.27 1,315.10 1,334.40 0.0M
2025-08-06 1,304.92 1,318.83 1,296.37 1,300.88 0.0M
2025-08-05 1,265.92 1,298.03 1,265.92 1,295.56 0.0M
2025-08-01 1,257.91 1,257.91 1,232.86 1,246.24 0.0M
2025-07-31 1,256.16 1,271.73 1,254.69 1,263.77 0.0M
2025-07-30 1,298.72 1,299.86 1,248.18 1,263.25 0.0M
2025-07-29 1,322.79 1,324.55 1,298.32 1,305.97 0.0M
2025-07-28 1,337.63 1,337.63 1,305.43 1,328.14 0.0M
2025-07-25 1,354.97 1,354.97 1,330.42 1,343.22 0.0M
2025-07-24 1,366.09 1,378.26 1,355.67 1,363.25 0.0M
2025-07-23 1,362.64 1,383.38 1,355.33 1,370.74 0.0M
2025-07-22 1,334.86 1,366.62 1,322.27 1,363.47 0.0M
2025-07-21 1,335.00 1,353.13 1,330.15 1,330.68 0.0M
2025-07-18 1,324.61 1,331.29 1,317.14 1,321.98 0.0M
2025-07-17 1,288.26 1,323.03 1,287.13 1,316.49 0.0M
2025-07-16 1,294.42 1,296.04 1,272.69 1,291.05 0.0M
2025-07-15 1,301.13 1,304.91 1,278.56 1,292.90 0.0M
2025-07-14 1,290.72 1,297.27 1,284.66 1,297.27 0.0M
2025-07-11 1,290.17 1,294.67 1,277.32 1,293.40 0.0M
2025-07-10 1,275.97 1,296.57 1,273.44 1,292.48 0.0M
2025-07-09 1,275.99 1,276.27 1,254.71 1,258.22 0.0M
2025-07-08 1,292.48 1,303.32 1,267.62 1,273.77 0.0M
2025-07-07 1,287.75 1,289.74 1,270.21 1,289.74 0.0M
2025-07-04 1,293.97 1,296.35 1,289.68 1,295.28 0.0M
2025-07-03 1,303.27 1,306.51 1,290.82 1,299.35 0.0M
2025-07-02 1,271.38 1,310.68 1,271.38 1,300.26 0.0M
2025-06-30 1,257.88 1,266.75 1,246.27 1,262.66 0.0M
2025-06-27 1,275.92 1,275.92 1,242.99 1,257.03 0.0M
2025-06-26 1,231.21 1,289.29 1,231.21 1,283.21 0.0M
2025-06-25 1,216.31 1,218.61 1,205.70 1,215.20 0.0M
2025-06-24 1,204.38 1,222.32 1,203.07 1,220.09 0.0M
2025-06-23 1,181.02 1,204.19 1,176.81 1,202.55 0.0M
2025-06-20 1,207.08 1,213.51 1,184.18 1,185.10 0.0M
2025-06-19 1,208.08 1,210.44 1,202.62 1,202.84 0.0M
2025-06-18 1,211.46 1,223.79 1,208.37 1,214.38 0.0M
2025-06-17 1,225.50 1,225.50 1,208.78 1,214.98 0.0M
2025-06-16 1,206.84 1,237.66 1,206.84 1,227.82 0.0M
2025-06-13 1,192.87 1,203.24 1,178.06 1,194.98 0.0M
2025-06-12 1,204.29 1,211.21 1,186.98 1,199.28 0.0M
2025-06-11 1,211.39 1,221.49 1,199.51 1,206.44 0.0M
2025-06-10 1,225.15 1,225.37 1,199.98 1,210.81 0.0M
2025-06-09 1,199.89 1,235.85 1,199.89 1,223.44 0.0M
2025-06-06 1,196.14 1,206.50 1,187.71 1,193.78 0.0M
2025-06-05 1,181.87 1,203.00 1,181.87 1,193.48 0.0M
2025-06-04 1,148.85 1,165.08 1,148.63 1,163.95 0.0M
2025-06-03 1,126.55 1,146.27 1,115.34 1,146.27 0.0M
2025-06-02 1,118.29 1,135.71 1,118.29 1,128.16 0.0M
2025-05-30 1,120.93 1,120.93 1,098.61 1,109.00 0.0M
2025-05-29 1,137.35 1,145.64 1,123.51 1,124.80 0.0M
2025-05-28 1,135.83 1,135.83 1,124.61 1,131.02 0.0M
2025-05-27 1,136.16 1,149.64 1,135.72 1,140.81 0.0M
2025-05-26 1,129.20 1,139.02 1,123.95 1,137.78 0.0M
2025-05-23 1,090.60 1,132.73 1,090.60 1,131.20 0.0M
2025-05-22 1,082.66 1,094.16 1,071.78 1,085.99 0.0M
2025-05-21 1,086.46 1,106.16 1,085.62 1,086.78 0.0M
2025-05-20 1,080.59 1,086.72 1,075.95 1,084.69 0.0M
2025-05-16 1,087.75 1,087.75 1,059.64 1,075.45 0.0M
2025-05-15 1,095.16 1,095.16 1,075.28 1,091.06 0.0M
2025-05-14 1,110.40 1,112.67 1,101.80 1,105.46 0.0M
2025-05-13 1,102.03 1,122.66 1,100.67 1,108.54 0.0M
2025-05-12 1,089.32 1,117.30 1,089.32 1,099.12 0.0M
2025-05-09 1,060.87 1,077.48 1,058.33 1,077.48 0.0M
2025-05-08 1,053.65 1,066.08 1,050.41 1,057.22 0.0M
2025-05-07 1,062.38 1,062.38 1,040.67 1,052.93 0.0M
2025-05-06 1,042.42 1,067.74 1,040.57 1,064.99 0.0M
2025-05-05 1,056.63 1,056.63 1,038.99 1,040.08 0.0M
2025-05-02 1,046.55 1,059.51 1,042.21 1,053.76 0.0M
2025-05-01 1,030.87 1,050.09 1,024.36 1,032.52 0.0M
2025-04-30 1,020.04 1,031.78 1,001.04 1,025.55 0.0M
2025-04-29 1,050.15 1,059.92 1,042.30 1,047.38 0.0M
2025-04-28 1,051.78 1,060.01 1,036.66 1,050.55 0.0M
2025-04-25 1,049.68 1,055.64 1,044.11 1,051.95 0.0M
2025-04-24 1,028.74 1,064.33 1,028.74 1,059.61 0.0M
2025-04-23 995.74 1,033.54 995.74 1,023.30 0.0M
2025-04-22 974.45 998.60 974.45 984.75 0.0M
2025-04-21 987.35 991.46 952.15 968.13 0.0M
2025-04-17 988.97 993.48 972.21 981.42 0.0M
2025-04-16 982.30 1,000.73 974.82 987.91 0.0M
2025-04-15 983.21 990.03 971.21 979.41 0.0M
2025-04-14 967.75 994.64 965.93 984.22 0.0M
2025-04-11 926.08 968.31 926.08 959.59 0.0M
2025-04-10 944.29 944.29 887.40 909.28 0.0M
2025-04-09 850.08 962.65 836.23 948.38 0.0M
2025-04-08 903.35 922.66 832.41 844.55 0.0M
2025-04-07 864.30 928.53 836.59 881.74 0.0M
2025-04-04 956.62 956.62 853.14 877.86 0.0M
2025-04-03 1,025.93 1,025.93 979.69 982.74 0.0M
2025-04-02 1,046.05 1,057.56 1,039.25 1,054.29 0.0M
2025-04-01 1,042.58 1,054.61 1,030.54 1,052.13 0.0M
2025-03-31 1,050.78 1,050.78 1,011.42 1,039.49 0.0M
2025-03-28 1,098.75 1,100.69 1,056.06 1,061.87 0.0M
2025-03-27 1,108.37 1,112.30 1,089.02 1,100.50 0.0M
2025-03-26 1,154.52 1,154.52 1,109.39 1,115.46 0.0M
2025-03-25 1,151.97 1,162.14 1,147.60 1,149.58 0.0M
2025-03-24 1,137.47 1,155.24 1,137.47 1,145.60 0.0M
2025-03-21 1,138.79 1,138.79 1,113.65 1,128.61 0.0M
2025-03-20 1,139.96 1,160.12 1,131.11 1,145.05 0.0M
2025-03-19 1,139.01 1,161.62 1,135.07 1,154.17 0.0M
2025-03-18 1,135.51 1,141.93 1,122.27 1,137.08 0.0M
2025-03-17 1,103.26 1,133.38 1,103.26 1,129.93 0.0M
2025-03-14 1,082.62 1,100.21 1,080.05 1,098.39 0.0M
2025-03-13 1,050.17 1,076.31 1,048.98 1,072.48 0.0M
2025-03-12 1,044.67 1,058.52 1,039.28 1,049.91 0.0M
2025-03-11 1,012.93 1,043.70 1,009.57 1,034.79 0.0M
2025-03-10 1,040.73 1,040.73 990.04 1,006.22 0.0M
2025-03-07 1,052.29 1,065.74 1,027.82 1,054.40 0.0M
2025-03-06 1,057.46 1,080.81 1,053.76 1,064.68 0.0M
2025-03-05 1,015.69 1,066.60 1,015.69 1,063.94 0.0M
2025-03-04 997.08 1,019.21 969.01 1,001.84 0.0M
2025-03-03 1,051.08 1,063.43 991.09 1,001.07 0.0M
2025-02-28 1,034.51 1,037.82 1,019.67 1,037.28 0.0M
2025-02-27 1,067.49 1,070.90 1,040.61 1,042.31 0.0M
2025-02-26 1,066.32 1,084.83 1,064.18 1,066.99 0.0M
2025-02-25 1,068.12 1,070.63 1,039.26 1,056.43 0.0M
2025-02-24 1,071.40 1,079.16 1,052.58 1,069.66 0.0M
2025-02-21 1,127.00 1,127.00 1,064.67 1,068.66 0.0M
2025-02-20 1,112.30 1,132.35 1,112.30 1,128.85 0.0M
2025-02-19 1,126.16 1,126.16 1,101.11 1,105.37 0.0M
2025-02-18 1,132.37 1,134.43 1,120.00 1,132.85 0.0M
2025-02-14 1,158.42 1,158.89 1,130.69 1,131.32 0.0M
2025-02-13 1,131.56 1,150.93 1,123.53 1,149.24 0.0M
2025-02-12 1,106.98 1,137.18 1,106.59 1,125.11 0.0M
2025-02-11 1,125.29 1,125.29 1,109.53 1,111.54 0.0M
2025-02-10 1,137.33 1,146.19 1,134.25 1,137.02 0.0M
2025-02-07 1,128.12 1,150.29 1,119.72 1,125.45 0.0M
2025-02-06 1,122.95 1,134.03 1,105.74 1,113.59 0.0M
2025-02-05 1,111.96 1,118.48 1,105.54 1,116.19 0.0M
2025-02-04 1,082.73 1,116.56 1,082.73 1,111.79 0.0M
2025-02-03 1,071.07 1,080.20 1,052.04 1,063.65 0.0M
2025-01-31 1,108.59 1,110.92 1,080.08 1,084.77 0.0M
2025-01-30 1,101.59 1,119.74 1,100.05 1,112.83 0.0M
2025-01-29 1,065.03 1,093.08 1,065.03 1,087.26 0.0M
2025-01-28 1,082.49 1,082.49 1,058.85 1,067.42 0.0M
2025-01-27 1,129.49 1,129.49 1,078.64 1,084.62 0.0M
2025-01-24 1,149.25 1,158.41 1,135.75 1,140.61 0.0M
2025-01-23 1,127.76 1,139.48 1,111.84 1,137.50 0.0M
2025-01-22 1,149.03 1,151.36 1,132.74 1,133.39 0.0M
2025-01-21 1,150.07 1,153.95 1,141.19 1,144.00 0.0M
2025-01-20 1,140.93 1,154.11 1,140.26 1,152.53 0.0M
2025-01-17 1,118.10 1,143.41 1,115.44 1,135.06 0.0M
2025-01-16 1,132.89 1,134.67 1,112.01 1,119.53 0.0M
2025-01-15 1,134.27 1,144.36 1,122.02 1,131.45 0.0M
2025-01-14 1,114.31 1,123.63 1,110.01 1,117.86 0.0M
2025-01-13 1,107.14 1,113.71 1,096.50 1,105.87 0.0M
2025-01-10 1,141.31 1,143.86 1,111.83 1,114.60 0.0M
2025-01-09 1,126.25 1,137.41 1,126.25 1,136.10 0.0M
2025-01-08 1,121.04 1,125.30 1,102.35 1,123.81 0.0M
2025-01-07 1,141.78 1,148.22 1,117.76 1,124.49 0.0M
2025-01-06 1,128.66 1,152.08 1,128.66 1,132.52 0.0M
2025-01-03 1,116.40 1,119.37 1,095.75 1,113.56 0.0M
2025-01-02 1,089.74 1,119.62 1,089.74 1,110.59 0.0M