The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

S&P/TSX Capped Energy

  • TTEN
  • Index
  • Latest 323.19
  • Change 1.52
  • Percent Change 0.473 %
  • Volume 68,909,740
  • Wed Jul 30, 2014 04:20 PM EDT Index data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 323.19 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 324.55 321.31 323.24 323.19 68,909,740
Jul 29 323.47 321.48 321.94 321.67 43,778,933
Jul 28 324.95 321.82 324.73 322.22 46,046,146
Jul 25 326.51 324.56 325.33 324.95 40,620,358
Jul 24 327.45 324.84 326.45 326.15 50,611,491
Jul 23 326.52 322.51 323.69 326.52 50,808,673
Jul 22 323.66 319.80 320.80 322.51 46,576,321
Jul 21 320.94 318.71 320.44 319.61 27,522,279
Jul 18 321.83 317.52 317.69 320.94 43,603,978
Jul 17 322.86 317.14 322.43 317.61 53,718,265
Jul 16 321.80 317.25 319.48 321.44 55,332,596
Jul 15 323.00 314.22 321.06 317.10 62,916,888
Jul 14 323.01 319.77 320.31 323.01 43,924,643
Jul 11 324.55 319.20 324.36 319.77 49,697,064
Jul 10 328.47 323.28 324.18 324.37 41,545,593
Jul 9 328.47 326.17 327.85 328.47 39,504,396
Jul 8 329.62 324.99 328.49 328.24 57,931,268
Jul 7 332.70 328.02 332.56 329.63 44,527,238
Jul 4 334.30 332.70 333.50 332.70 16,367,496
Jul 3 335.21 333.32 335.01 333.89 33,016,840
Jul 2 335.12 332.84 333.68 334.64 43,825,263
Jun 30 333.79 330.71 332.08 333.64 29,124,976
Jun 27 332.23 330.32 331.83 332.23 32,511,595
Jun 26 331.85 327.51 329.20 331.73 34,074,455
Jun 25 331.80 328.64 328.62 329.33 51,282,775
Jun 24 337.39 328.62 336.86 328.76 53,810,690
Jun 23 338.07 336.53 337.06 336.98 40,187,049
Jun 20 337.58 335.18 336.06 337.13 83,711,721
Jun 19 336.27 334.61 335.79 335.22 40,034,993
Jun 18 337.16 334.85 335.79 336.01 38,820,795
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.