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 261.93
  • Change 1.04
  • Percent Change 0.399 %
  • Volume 59,367,839
  • Mon Oct 20, 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: 261.93 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 262.07 257.27 261.12 261.93 59,367,839
Oct 17 266.04 259.38 263.43 260.89 107,362,326
Oct 16 258.90 244.43 244.91 257.49 115,421,336
Oct 15 250.13 242.30 246.08 249.41 122,129,718
Oct 14 259.94 250.29 256.00 250.83 100,013,658
Oct 10 265.92 257.31 263.20 260.49 102,502,116
Oct 9 271.96 264.50 271.59 265.26 80,522,186
Oct 8 274.22 266.89 274.12 272.79 87,529,869
Oct 7 281.34 275.17 279.38 275.28 61,751,850
Oct 6 284.69 280.00 283.33 280.59 56,180,454
Oct 3 286.92 282.03 284.84 282.62 63,053,485
Oct 2 285.32 277.97 284.45 284.12 94,713,429
Oct 1 293.79 285.53 292.43 286.29 73,621,964
Sep 30 297.31 290.15 294.81 292.35 71,329,001
Sep 29 296.02 290.25 291.89 294.77 53,252,398
Sep 26 294.44 288.01 289.12 293.56 50,938,091
Sep 25 295.74 289.27 296.00 289.27 57,864,500
Sep 24 297.96 290.27 294.98 295.39 72,622,565
Sep 23 297.26 292.32 293.23 294.79 52,414,629
Sep 22 299.31 293.11 298.85 293.51 57,261,369
Sep 19 305.16 298.69 304.40 299.46 101,651,846
Sep 18 308.59 304.55 307.84 305.16 50,091,614
Sep 17 311.07 306.47 311.40 307.27 42,544,891
Sep 16 313.41 308.86 309.16 310.91 47,901,260
Sep 15 309.90 306.61 308.63 309.68 40,967,566
Sep 12 310.53 307.75 310.09 308.90 38,989,339
Sep 11 310.60 306.27 307.80 310.26 52,827,401
Sep 10 311.72 307.80 310.86 309.76 42,705,341
Sep 9 313.34 310.25 310.86 311.76 52,003,494
Sep 8 315.40 309.70 314.27 310.65 44,017,429
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.