S

TRGSPTTCS
🏛️ Kanada →
1,657.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 1,048.53 1,048.53 1,048.53 1,048.53 0.0M
2021-12-30 1,052.91 1,052.91 1,052.91 1,052.91 0.0M
2021-12-29 1,052.40 1,052.40 1,052.40 1,052.40 0.0M
2021-12-24 1,049.56 1,049.56 1,049.56 1,049.56 0.0M
2021-12-23 1,048.57 1,048.57 1,048.57 1,048.57 0.0M
2021-12-22 1,045.24 1,045.24 1,045.24 1,045.24 0.0M
2021-12-21 1,039.37 1,039.37 1,039.37 1,039.37 0.0M
2021-12-20 1,023.72 1,023.72 1,023.72 1,023.72 0.0M
2021-12-17 1,028.13 1,028.13 1,028.13 1,028.13 0.0M
2021-12-16 1,019.88 1,019.88 1,019.88 1,019.88 0.0M
2021-12-15 1,022.24 1,022.24 1,022.24 1,022.24 0.0M
2021-12-14 1,012.07 1,012.07 1,012.07 1,012.07 0.0M
2021-12-13 1,010.80 1,010.80 1,010.80 1,010.80 0.0M
2021-12-10 1,008.15 1,008.15 1,008.15 1,008.15 0.0M
2021-12-09 1,017.90 1,017.90 1,017.90 1,017.90 0.0M
2021-12-08 1,009.25 1,009.25 1,009.25 1,009.25 0.0M
2021-12-07 1,005.74 1,005.74 1,005.74 1,005.74 0.0M
2021-12-06 998.03 998.03 998.03 998.03 0.0M
2021-12-03 983.31 983.31 983.31 983.31 0.0M
2021-12-02 983.51 983.51 983.51 983.51 0.0M
2021-12-01 959.37 959.37 959.37 959.37 0.0M
2021-11-30 968.80 968.80 968.80 968.80 0.0M
2021-11-29 983.60 983.60 983.60 983.60 0.0M
2021-11-26 977.68 977.68 977.68 977.68 0.0M
2021-11-25 996.83 996.83 996.83 996.83 0.0M
2021-11-24 995.84 995.84 995.84 995.84 0.0M
2021-11-23 1,014.75 1,014.75 1,014.75 1,014.75 0.0M
2021-11-22 1,011.35 1,011.35 1,011.35 1,011.35 0.0M
2021-11-19 1,019.95 1,019.95 1,019.95 1,019.95 0.0M
2021-11-18 1,030.87 1,030.87 1,030.87 1,030.87 0.0M
2021-11-17 1,031.99 1,031.99 1,031.99 1,031.99 0.0M
2021-11-16 1,039.82 1,039.82 1,039.82 1,039.82 0.0M
2021-11-15 1,034.11 1,034.11 1,034.11 1,034.11 0.0M
2021-11-12 1,029.06 1,029.06 1,029.06 1,029.06 0.0M
2021-11-11 1,030.89 1,030.89 1,030.89 1,030.89 0.0M
2021-11-10 1,027.81 1,027.81 1,027.81 1,027.81 0.0M
2021-11-09 1,030.37 1,030.37 1,030.37 1,030.37 0.0M
2021-11-08 1,017.02 1,017.02 1,017.02 1,017.02 0.0M
2021-11-05 1,017.14 1,017.14 1,017.14 1,017.14 0.0M
2021-11-04 1,009.53 1,009.53 1,009.53 1,009.53 0.0M
2021-11-03 993.89 993.89 993.89 993.89 0.0M
2021-11-02 989.51 989.51 989.51 989.51 0.0M
2021-11-01 980.26 980.26 980.26 980.26 0.0M
2021-10-29 968.89 968.89 968.89 968.89 0.0M
2021-10-28 974.17 974.17 974.17 974.17 0.0M
2021-10-27 967.75 967.75 967.75 967.75 0.0M
2021-10-26 985.37 985.37 985.37 985.37 0.0M
2021-10-25 997.07 997.07 997.07 997.07 0.0M
2021-10-22 990.92 990.92 990.92 990.92 0.0M
2021-10-21 986.53 986.53 986.53 986.53 0.0M
2021-10-20 979.40 979.40 979.40 979.40 0.0M
2021-10-19 983.42 983.42 983.42 983.42 0.0M
2021-10-18 984.95 984.95 984.95 984.95 0.0M
2021-10-15 980.59 980.59 980.59 980.59 0.0M
2021-10-14 980.81 980.81 980.81 980.81 0.0M
2021-10-13 980.60 980.60 980.60 980.60 0.0M
2021-10-12 972.67 972.67 972.67 972.67 0.0M
2021-10-08 976.43 976.43 976.43 976.43 0.0M
2021-10-07 983.43 983.43 983.43 983.43 0.0M
2021-10-06 980.04 980.04 980.04 980.04 0.0M
2021-10-05 979.20 979.20 979.20 979.20 0.0M
2021-10-04 969.39 969.39 969.39 969.39 0.0M
2021-10-01 971.45 971.45 971.45 971.45 0.0M
2021-09-30 977.62 977.62 977.62 977.62 0.0M
2021-09-29 975.39 975.39 975.39 975.39 0.0M
2021-09-28 956.64 956.64 956.64 956.64 0.0M
2021-09-27 967.29 967.29 967.29 967.29 0.0M
2021-09-24 973.63 973.63 973.63 973.63 0.0M
2021-09-23 970.37 970.37 970.37 970.37 0.0M
2021-09-22 976.33 976.33 976.33 976.33 0.0M
2021-09-21 976.44 976.44 976.44 976.44 0.0M
2021-09-20 969.46 969.46 969.46 969.46 0.0M
2021-09-17 977.11 977.11 977.11 977.11 0.0M
2021-09-16 992.62 992.62 992.62 992.62 0.0M
2021-09-15 994.85 994.85 994.85 994.85 0.0M
2021-09-14 998.97 998.97 998.97 998.97 0.0M
2021-09-13 1,000.93 1,000.93 1,000.93 1,000.93 0.0M
2021-09-10 1,008.94 1,008.94 1,008.94 1,008.94 0.0M
2021-09-09 1,010.96 1,010.96 1,010.96 1,010.96 0.0M
2021-09-08 1,022.79 1,022.79 1,022.79 1,022.79 0.0M
2021-09-07 1,011.96 1,011.96 1,011.96 1,011.96 0.0M
2021-09-03 1,017.07 1,017.07 1,017.07 1,017.07 0.0M
2021-09-02 1,022.11 1,022.11 1,022.11 1,022.11 0.0M
2021-09-01 1,018.07 1,018.07 1,018.07 1,018.07 0.0M
2021-08-31 1,019.56 1,019.56 1,019.56 1,019.56 0.0M
2021-08-30 1,024.12 1,024.12 1,024.12 1,024.12 0.0M
2021-08-27 1,014.31 1,014.31 1,014.31 1,014.31 0.0M
2021-08-26 1,016.83 1,016.83 1,016.83 1,016.83 0.0M
2021-08-25 1,018.74 1,018.74 1,018.74 1,018.74 0.0M
2021-08-24 1,016.27 1,016.27 1,016.27 1,016.27 0.0M
2021-08-23 1,020.46 1,020.46 1,020.46 1,020.46 0.0M
2021-08-20 1,023.21 1,023.21 1,023.21 1,023.21 0.0M
2021-08-19 1,019.60 1,019.60 1,019.60 1,019.60 0.0M
2021-08-18 1,013.15 1,013.15 1,013.15 1,013.15 0.0M
2021-08-17 1,015.84 1,015.84 1,015.84 1,015.84 0.0M
2021-08-16 1,012.12 1,012.12 1,012.12 1,012.12 0.0M
2021-08-13 1,010.01 1,010.01 1,010.01 1,010.01 0.0M
2021-08-12 1,008.41 1,008.41 1,008.41 1,008.41 0.0M
2021-08-11 1,006.71 1,006.71 1,006.71 1,006.71 0.0M
2021-08-10 1,010.16 1,010.16 1,010.16 1,010.16 0.0M
2021-08-09 1,008.86 1,008.86 1,008.86 1,008.86 0.0M
2021-08-06 1,010.58 1,010.58 1,010.58 1,010.58 0.0M
2021-08-05 1,005.59 1,005.59 1,005.59 1,005.59 0.0M
2021-08-04 1,008.46 1,008.46 1,008.46 1,008.46 0.0M
2021-08-03 1,012.40 1,012.40 1,012.40 1,012.40 0.0M
2021-07-30 998.32 998.32 998.32 998.32 0.0M
2021-07-29 989.64 989.64 989.64 989.64 0.0M
2021-07-28 982.12 982.12 982.12 982.12 0.0M
2021-07-27 979.90 979.90 979.90 979.90 0.0M
2021-07-26 979.97 979.97 979.97 979.97 0.0M
2021-07-23 975.43 975.43 975.43 975.43 0.0M
2021-07-22 965.67 965.67 965.67 965.67 0.0M
2021-07-21 970.05 970.05 970.05 970.05 0.0M
2021-07-20 975.91 975.91 975.91 975.91 0.0M
2021-07-19 967.87 967.87 967.87 967.87 0.0M
2021-07-16 972.94 972.94 972.94 972.94 0.0M
2021-07-15 968.54 968.54 968.54 968.54 0.0M
2021-07-14 949.00 949.00 949.00 949.00 0.0M
2021-07-13 953.16 953.16 953.16 953.16 0.0M
2021-07-12 950.70 950.70 950.70 950.70 0.0M
2021-07-09 950.76 950.76 950.76 950.76 0.0M
2021-07-08 946.48 946.48 946.48 946.48 0.0M
2021-07-07 936.90 936.90 936.90 936.90 0.0M
2021-07-06 934.36 934.36 934.36 934.36 0.0M
2021-07-05 945.72 945.72 945.72 945.72 0.0M
2021-07-02 949.86 949.86 949.86 949.86 0.0M
2021-06-30 937.90 937.90 937.90 937.90 0.0M
2021-06-29 928.83 928.83 928.83 928.83 0.0M
2021-06-28 924.51 924.51 924.51 924.51 0.0M
2021-06-25 923.87 923.87 923.87 923.87 0.0M
2021-06-24 925.47 925.47 925.47 925.47 0.0M
2021-06-23 920.81 920.81 920.81 920.81 0.0M
2021-06-22 929.99 929.99 929.99 929.99 0.0M
2021-06-21 924.46 924.46 924.46 924.46 0.0M
2021-06-18 929.77 929.77 929.77 929.77 0.0M
2021-06-17 941.51 941.51 941.51 941.51 0.0M
2021-06-16 934.45 934.45 934.45 934.45 0.0M
2021-06-15 940.97 940.97 940.97 940.97 0.0M
2021-06-14 939.06 939.06 939.06 939.06 0.0M
2021-06-11 937.90 937.90 937.90 937.90 0.0M
2021-06-10 936.90 936.90 936.90 936.90 0.0M
2021-06-09 931.97 931.97 931.97 931.97 0.0M
2021-06-08 935.94 935.94 935.94 935.94 0.0M
2021-06-07 936.49 936.49 936.49 936.49 0.0M
2021-06-04 935.10 935.10 935.10 935.10 0.0M
2021-06-03 936.13 936.13 936.13 936.13 0.0M
2021-06-02 940.28 940.28 940.28 940.28 0.0M
2021-06-01 937.48 937.48 937.48 937.48 0.0M
2021-05-31 929.83 929.83 929.83 929.83 0.0M
2021-05-28 940.24 940.24 940.24 940.24 0.0M
2021-05-27 937.83 937.83 937.83 937.83 0.0M
2021-05-26 941.57 941.57 941.57 941.57 0.0M
2021-05-25 934.13 934.13 934.13 934.13 0.0M
2021-05-21 929.54 929.54 929.54 929.54 0.0M
2021-05-20 935.00 935.00 935.00 935.00 0.0M
2021-05-19 925.00 925.00 925.00 925.00 0.0M
2021-05-18 920.03 920.03 920.03 920.03 0.0M
2021-05-17 917.07 917.07 917.07 917.07 0.0M
2021-05-14 917.34 917.34 917.34 917.34 0.0M
2021-05-13 909.75 909.75 909.75 909.75 0.0M
2021-05-12 904.08 904.08 904.08 904.08 0.0M
2021-05-11 904.55 904.55 904.55 904.55 0.0M
2021-05-10 911.60 911.60 911.60 911.60 0.0M
2021-05-07 904.30 904.30 904.30 904.30 0.0M
2021-05-06 895.19 895.19 895.19 895.19 0.0M
2021-05-05 895.06 895.06 895.06 895.06 0.0M
2021-05-04 888.36 888.36 888.36 888.36 0.0M
2021-05-03 892.42 892.42 892.42 892.42 0.0M
2021-04-30 891.68 891.68 891.68 891.68 0.0M
2021-04-29 892.86 892.86 892.86 892.86 0.0M
2021-04-28 893.28 893.28 893.28 893.28 0.0M
2021-04-27 896.35 896.35 896.35 896.35 0.0M
2021-04-26 901.42 901.42 901.42 901.42 0.0M
2021-04-23 904.51 904.51 904.51 904.51 0.0M
2021-04-22 910.89 910.89 910.89 910.89 0.0M
2021-04-21 918.84 918.84 918.84 918.84 0.0M
2021-04-20 920.46 920.46 920.46 920.46 0.0M
2021-04-19 911.81 911.81 911.81 911.81 0.0M
2021-04-16 908.94 908.94 908.94 908.94 0.0M
2021-04-15 908.75 908.75 908.75 908.75 0.0M
2021-04-14 904.42 904.42 904.42 904.42 0.0M
2021-04-13 907.28 907.28 907.28 907.28 0.0M
2021-04-12 912.42 912.42 912.42 912.42 0.0M
2021-04-09 908.96 908.96 908.96 908.96 0.0M
2021-04-08 910.13 910.13 910.13 910.13 0.0M
2021-04-07 913.90 913.90 913.90 913.90 0.0M
2021-04-06 908.01 908.01 908.01 908.01 0.0M
2021-04-05 908.56 908.56 908.56 908.56 0.0M
2021-04-01 905.23 905.23 905.23 905.23 0.0M
2021-03-31 895.30 895.30 895.30 895.30 0.0M
2021-03-30 900.27 900.27 900.27 900.27 0.0M
2021-03-29 899.48 899.48 899.48 899.48 0.0M
2021-03-26 883.02 883.02 883.02 883.02 0.0M
2021-03-25 881.21 881.21 881.21 881.21 0.0M
2021-03-24 877.46 877.46 877.46 877.46 0.0M
2021-03-23 888.25 888.25 888.25 888.25 0.0M
2021-03-22 878.74 878.74 878.74 878.74 0.0M
2021-03-19 872.46 872.46 872.46 872.46 0.0M
2021-03-18 874.03 874.03 874.03 874.03 0.0M
2021-03-17 880.40 880.40 880.40 880.40 0.0M
2021-03-16 885.38 885.38 885.38 885.38 0.0M
2021-03-15 876.85 876.85 876.85 876.85 0.0M
2021-03-12 875.49 875.49 875.49 875.49 0.0M
2021-03-11 874.66 874.66 874.66 874.66 0.0M
2021-03-10 871.31 871.31 871.31 871.31 0.0M
2021-03-09 858.53 858.53 858.53 858.53 0.0M
2021-03-08 855.54 855.54 855.54 855.54 0.0M
2021-03-05 846.59 846.59 846.59 846.59 0.0M
2021-03-04 835.56 835.56 835.56 835.56 0.0M
2021-03-03 825.46 825.46 825.46 825.46 0.0M
2021-03-02 827.23 827.23 827.23 827.23 0.0M
2021-03-01 817.41 817.41 817.41 817.41 0.0M
2021-02-26 813.02 813.02 813.02 813.02 0.0M
2021-02-25 821.56 821.56 821.56 821.56 0.0M
2021-02-24 807.38 807.38 807.38 807.38 0.0M
2021-02-23 814.04 814.04 814.04 814.04 0.0M
2021-02-22 816.31 816.31 816.31 816.31 0.0M
2021-02-19 825.24 825.24 825.24 825.24 0.0M
2021-02-18 832.80 832.80 832.80 832.80 0.0M
2021-02-17 834.01 834.01 834.01 834.01 0.0M
2021-02-16 843.68 843.68 843.68 843.68 0.0M
2021-02-12 849.63 849.63 849.63 849.63 0.0M
2021-02-11 843.91 843.91 843.91 843.91 0.0M
2021-02-10 842.30 842.30 842.30 842.30 0.0M
2021-02-09 841.33 841.33 841.33 841.33 0.0M
2021-02-08 844.63 844.63 844.63 844.63 0.0M
2021-02-05 839.77 839.77 839.77 839.77 0.0M
2021-02-04 845.74 845.74 845.74 845.74 0.0M
2021-02-03 835.46 835.46 835.46 835.46 0.0M
2021-02-02 836.68 836.68 836.68 836.68 0.0M
2021-02-01 834.80 834.80 834.80 834.80 0.0M
2021-01-29 820.06 820.06 820.06 820.06 0.0M
2021-01-28 832.24 832.24 832.24 832.24 0.0M
2021-01-27 827.97 827.97 827.97 827.97 0.0M
2021-01-26 837.05 837.05 837.05 837.05 0.0M
2021-01-25 838.96 838.96 838.96 838.96 0.0M
2021-01-22 831.56 831.56 831.56 831.56 0.0M
2021-01-21 832.86 832.86 832.86 832.86 0.0M
2021-01-20 833.13 833.13 833.13 833.13 0.0M
2021-01-19 833.89 833.89 833.89 833.89 0.0M
2021-01-18 841.20 841.20 841.20 841.20 0.0M
2021-01-15 841.82 841.82 841.82 841.82 0.0M
2021-01-14 824.11 824.11 824.11 824.11 0.0M
2021-01-13 833.13 833.13 833.13 833.13 0.0M
2021-01-12 857.37 857.37 857.37 857.37 0.0M
2021-01-11 865.89 865.89 865.89 865.89 0.0M
2021-01-08 868.81 868.81 868.81 868.81 0.0M
2021-01-07 860.84 860.84 860.84 860.84 0.0M
2021-01-06 863.98 863.98 863.98 863.98 0.0M
2021-01-05 864.99 864.99 864.99 864.99 0.0M
2021-01-04 865.72 865.72 865.72 865.72 0.0M