SP/TSX SmallCap TR

TRSPTSES
🏛️ canada →
2,045.65
Last Update: 2025-09-26
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
2021-12-31 1,332.28 1,332.28 1,332.28 1,332.28 0.0M
2021-12-30 1,326.96 1,326.96 1,326.96 1,326.96 0.0M
2021-12-29 1,322.87 1,322.87 1,322.87 1,322.87 0.0M
2021-12-24 1,326.90 1,326.90 1,326.90 1,326.90 0.0M
2021-12-23 1,319.85 1,319.85 1,319.85 1,319.85 0.0M
2021-12-22 1,307.09 1,307.09 1,307.09 1,307.09 0.0M
2021-12-21 1,294.94 1,294.94 1,294.94 1,294.94 0.0M
2021-12-20 1,261.17 1,261.17 1,261.17 1,261.17 0.0M
2021-12-17 1,275.31 1,275.31 1,275.31 1,275.31 0.0M
2021-12-16 1,271.58 1,271.58 1,271.58 1,271.58 0.0M
2021-12-15 1,263.39 1,263.39 1,263.39 1,263.39 0.0M
2021-12-14 1,261.65 1,261.65 1,261.65 1,261.65 0.0M
2021-12-13 1,290.06 1,290.06 1,290.06 1,290.06 0.0M
2021-12-10 1,302.79 1,302.79 1,302.79 1,302.79 0.0M
2021-12-09 1,308.99 1,308.99 1,308.99 1,308.99 0.0M
2021-12-08 1,330.82 1,330.82 1,330.82 1,330.82 0.0M
2021-12-07 1,327.05 1,327.05 1,327.05 1,327.05 0.0M
2021-12-06 1,296.77 1,296.77 1,296.77 1,296.77 0.0M
2021-12-03 1,279.19 1,279.19 1,279.19 1,279.19 0.0M
2021-12-02 1,295.82 1,295.82 1,295.82 1,295.82 0.0M
2021-12-01 1,286.36 1,286.36 1,286.36 1,286.36 0.0M
2021-11-30 1,316.39 1,316.39 1,316.39 1,316.39 0.0M
2021-11-29 1,345.60 1,345.60 1,345.60 1,345.60 0.0M
2021-11-26 1,344.65 1,344.65 1,344.65 1,344.65 0.0M
2021-11-25 1,385.47 1,385.47 1,385.47 1,385.47 0.0M
2021-11-24 1,380.71 1,380.71 1,380.71 1,380.71 0.0M
2021-11-23 1,376.52 1,376.52 1,376.52 1,376.52 0.0M
2021-11-22 1,377.05 1,377.05 1,377.05 1,377.05 0.0M
2021-11-19 1,385.31 1,385.31 1,385.31 1,385.31 0.0M
2021-11-18 1,410.52 1,410.52 1,410.52 1,410.52 0.0M
2021-11-17 1,421.19 1,421.19 1,421.19 1,421.19 0.0M
2021-11-16 1,430.62 1,430.62 1,430.62 1,430.62 0.0M
2021-11-15 1,441.80 1,441.80 1,441.80 1,441.80 0.0M
2021-11-12 1,455.78 1,455.78 1,455.78 1,455.78 0.0M
2021-11-11 1,442.23 1,442.23 1,442.23 1,442.23 0.0M
2021-11-10 1,417.80 1,417.80 1,417.80 1,417.80 0.0M
2021-11-09 1,433.75 1,433.75 1,433.75 1,433.75 0.0M
2021-11-08 1,431.98 1,431.98 1,431.98 1,431.98 0.0M
2021-11-05 1,412.00 1,412.00 1,412.00 1,412.00 0.0M
2021-11-04 1,394.72 1,394.72 1,394.72 1,394.72 0.0M
2021-11-03 1,386.37 1,386.37 1,386.37 1,386.37 0.0M
2021-11-02 1,384.19 1,384.19 1,384.19 1,384.19 0.0M
2021-11-01 1,387.50 1,387.50 1,387.50 1,387.50 0.0M
2021-10-29 1,365.39 1,365.39 1,365.39 1,365.39 0.0M
2021-10-28 1,375.30 1,375.30 1,375.30 1,375.30 0.0M
2021-10-27 1,363.96 1,363.96 1,363.96 1,363.96 0.0M
2021-10-26 1,386.39 1,386.39 1,386.39 1,386.39 0.0M
2021-10-25 1,391.60 1,391.60 1,391.60 1,391.60 0.0M
2021-10-22 1,373.41 1,373.41 1,373.41 1,373.41 0.0M
2021-10-21 1,372.02 1,372.02 1,372.02 1,372.02 0.0M
2021-10-20 1,382.15 1,382.15 1,382.15 1,382.15 0.0M
2021-10-19 1,372.35 1,372.35 1,372.35 1,372.35 0.0M
2021-10-18 1,364.35 1,364.35 1,364.35 1,364.35 0.0M
2021-10-15 1,370.81 1,370.81 1,370.81 1,370.81 0.0M
2021-10-14 1,368.62 1,368.62 1,368.62 1,368.62 0.0M
2021-10-13 1,352.65 1,352.65 1,352.65 1,352.65 0.0M
2021-10-12 1,340.95 1,340.95 1,340.95 1,340.95 0.0M
2021-10-08 1,321.50 1,321.50 1,321.50 1,321.50 0.0M
2021-10-07 1,319.86 1,319.86 1,319.86 1,319.86 0.0M
2021-10-06 1,304.39 1,304.39 1,304.39 1,304.39 0.0M
2021-10-05 1,311.49 1,311.49 1,311.49 1,311.49 0.0M
2021-10-04 1,295.10 1,295.10 1,295.10 1,295.10 0.0M
2021-10-01 1,302.48 1,302.48 1,302.48 1,302.48 0.0M
2021-09-30 1,293.08 1,293.08 1,293.08 1,293.08 0.0M
2021-09-29 1,289.14 1,289.14 1,289.14 1,289.14 0.0M
2021-09-28 1,294.97 1,294.97 1,294.97 1,294.97 0.0M
2021-09-27 1,316.99 1,316.99 1,316.99 1,316.99 0.0M
2021-09-24 1,298.90 1,298.90 1,298.90 1,298.90 0.0M
2021-09-23 1,302.95 1,302.95 1,302.95 1,302.95 0.0M
2021-09-22 1,300.96 1,300.96 1,300.96 1,300.96 0.0M
2021-09-21 1,279.40 1,279.40 1,279.40 1,279.40 0.0M
2021-09-20 1,271.79 1,271.79 1,271.79 1,271.79 0.0M
2021-09-17 1,307.62 1,307.62 1,307.62 1,307.62 0.0M
2021-09-16 1,317.08 1,317.08 1,317.08 1,317.08 0.0M
2021-09-15 1,323.70 1,323.70 1,323.70 1,323.70 0.0M
2021-09-14 1,309.57 1,309.57 1,309.57 1,309.57 0.0M
2021-09-13 1,314.73 1,314.73 1,314.73 1,314.73 0.0M
2021-09-10 1,297.98 1,297.98 1,297.98 1,297.98 0.0M
2021-09-09 1,296.95 1,296.95 1,296.95 1,296.95 0.0M
2021-09-08 1,302.11 1,302.11 1,302.11 1,302.11 0.0M
2021-09-07 1,311.24 1,311.24 1,311.24 1,311.24 0.0M
2021-09-03 1,317.45 1,317.45 1,317.45 1,317.45 0.0M
2021-09-02 1,307.67 1,307.67 1,307.67 1,307.67 0.0M
2021-09-01 1,296.31 1,296.31 1,296.31 1,296.31 0.0M
2021-08-31 1,294.64 1,294.64 1,294.64 1,294.64 0.0M
2021-08-30 1,285.83 1,285.83 1,285.83 1,285.83 0.0M
2021-08-27 1,288.14 1,288.14 1,288.14 1,288.14 0.0M
2021-08-26 1,268.92 1,268.92 1,268.92 1,268.92 0.0M
2021-08-25 1,271.27 1,271.27 1,271.27 1,271.27 0.0M
2021-08-24 1,271.37 1,271.37 1,271.37 1,271.37 0.0M
2021-08-23 1,260.60 1,260.60 1,260.60 1,260.60 0.0M
2021-08-20 1,221.94 1,221.94 1,221.94 1,221.94 0.0M
2021-08-19 1,215.82 1,215.82 1,215.82 1,215.82 0.0M
2021-08-18 1,237.52 1,237.52 1,237.52 1,237.52 0.0M
2021-08-17 1,240.49 1,240.49 1,240.49 1,240.49 0.0M
2021-08-16 1,261.60 1,261.60 1,261.60 1,261.60 0.0M
2021-08-13 1,273.84 1,273.84 1,273.84 1,273.84 0.0M
2021-08-12 1,275.07 1,275.07 1,275.07 1,275.07 0.0M
2021-08-11 1,284.27 1,284.27 1,284.27 1,284.27 0.0M
2021-08-10 1,277.01 1,277.01 1,277.01 1,277.01 0.0M
2021-08-09 1,267.05 1,267.05 1,267.05 1,267.05 0.0M
2021-08-06 1,277.25 1,277.25 1,277.25 1,277.25 0.0M
2021-08-05 1,273.48 1,273.48 1,273.48 1,273.48 0.0M
2021-08-04 1,265.04 1,265.04 1,265.04 1,265.04 0.0M
2021-08-03 1,285.16 1,285.16 1,285.16 1,285.16 0.0M
2021-07-30 1,291.27 1,291.27 1,291.27 1,291.27 0.0M
2021-07-29 1,289.78 1,289.78 1,289.78 1,289.78 0.0M
2021-07-28 1,278.43 1,278.43 1,278.43 1,278.43 0.0M
2021-07-27 1,266.35 1,266.35 1,266.35 1,266.35 0.0M
2021-07-26 1,275.25 1,275.25 1,275.25 1,275.25 0.0M
2021-07-23 1,261.77 1,261.77 1,261.77 1,261.77 0.0M
2021-07-22 1,268.11 1,268.11 1,268.11 1,268.11 0.0M
2021-07-21 1,275.01 1,275.01 1,275.01 1,275.01 0.0M
2021-07-20 1,249.57 1,249.57 1,249.57 1,249.57 0.0M
2021-07-19 1,236.80 1,236.80 1,236.80 1,236.80 0.0M
2021-07-16 1,258.96 1,258.96 1,258.96 1,258.96 0.0M
2021-07-15 1,283.25 1,283.25 1,283.25 1,283.25 0.0M
2021-07-14 1,289.53 1,289.53 1,289.53 1,289.53 0.0M
2021-07-13 1,301.69 1,301.69 1,301.69 1,301.69 0.0M
2021-07-12 1,303.67 1,303.67 1,303.67 1,303.67 0.0M
2021-07-09 1,310.53 1,310.53 1,310.53 1,310.53 0.0M
2021-07-08 1,293.02 1,293.02 1,293.02 1,293.02 0.0M
2021-07-07 1,306.14 1,306.14 1,306.14 1,306.14 0.0M
2021-07-06 1,317.57 1,317.57 1,317.57 1,317.57 0.0M
2021-07-05 1,336.09 1,336.09 1,336.09 1,336.09 0.0M
2021-07-02 1,330.08 1,330.08 1,330.08 1,330.08 0.0M
2021-06-30 1,326.83 1,326.83 1,326.83 1,326.83 0.0M
2021-06-29 1,312.29 1,312.29 1,312.29 1,312.29 0.0M
2021-06-28 1,310.70 1,310.70 1,310.70 1,310.70 0.0M
2021-06-25 1,324.93 1,324.93 1,324.93 1,324.93 0.0M
2021-06-24 1,328.74 1,328.74 1,328.74 1,328.74 0.0M
2021-06-23 1,319.61 1,319.61 1,319.61 1,319.61 0.0M
2021-06-22 1,309.47 1,309.47 1,309.47 1,309.47 0.0M
2021-06-21 1,312.07 1,312.07 1,312.07 1,312.07 0.0M
2021-06-18 1,295.73 1,295.73 1,295.73 1,295.73 0.0M
2021-06-17 1,305.68 1,305.68 1,305.68 1,305.68 0.0M
2021-06-16 1,332.47 1,332.47 1,332.47 1,332.47 0.0M
2021-06-15 1,336.46 1,336.46 1,336.46 1,336.46 0.0M
2021-06-14 1,341.30 1,341.30 1,341.30 1,341.30 0.0M
2021-06-11 1,351.71 1,351.71 1,351.71 1,351.71 0.0M
2021-06-10 1,347.29 1,347.29 1,347.29 1,347.29 0.0M
2021-06-09 1,337.07 1,337.07 1,337.07 1,337.07 0.0M
2021-06-08 1,332.82 1,332.82 1,332.82 1,332.82 0.0M
2021-06-07 1,332.77 1,332.77 1,332.77 1,332.77 0.0M
2021-06-04 1,327.16 1,327.16 1,327.16 1,327.16 0.0M
2021-06-03 1,319.36 1,319.36 1,319.36 1,319.36 0.0M
2021-06-02 1,331.69 1,331.69 1,331.69 1,331.69 0.0M
2021-06-01 1,329.34 1,329.34 1,329.34 1,329.34 0.0M
2021-05-31 1,320.31 1,320.31 1,320.31 1,320.31 0.0M
2021-05-28 1,315.34 1,315.34 1,315.34 1,315.34 0.0M
2021-05-27 1,309.18 1,309.18 1,309.18 1,309.18 0.0M
2021-05-26 1,297.64 1,297.64 1,297.64 1,297.64 0.0M
2021-05-25 1,287.14 1,287.14 1,287.14 1,287.14 0.0M
2021-05-21 1,291.42 1,291.42 1,291.42 1,291.42 0.0M
2021-05-20 1,290.04 1,290.04 1,290.04 1,290.04 0.0M
2021-05-19 1,284.64 1,284.64 1,284.64 1,284.64 0.0M
2021-05-18 1,295.13 1,295.13 1,295.13 1,295.13 0.0M
2021-05-17 1,293.71 1,293.71 1,293.71 1,293.71 0.0M
2021-05-14 1,277.76 1,277.76 1,277.76 1,277.76 0.0M
2021-05-13 1,247.31 1,247.31 1,247.31 1,247.31 0.0M
2021-05-12 1,261.57 1,261.57 1,261.57 1,261.57 0.0M
2021-05-11 1,283.13 1,283.13 1,283.13 1,283.13 0.0M
2021-05-10 1,289.61 1,289.61 1,289.61 1,289.61 0.0M
2021-05-07 1,306.90 1,306.90 1,306.90 1,306.90 0.0M
2021-05-06 1,287.17 1,287.17 1,287.17 1,287.17 0.0M
2021-05-05 1,286.70 1,286.70 1,286.70 1,286.70 0.0M
2021-05-04 1,275.07 1,275.07 1,275.07 1,275.07 0.0M
2021-05-03 1,285.35 1,285.35 1,285.35 1,285.35 0.0M
2021-04-30 1,266.30 1,266.30 1,266.30 1,266.30 0.0M
2021-04-29 1,272.69 1,272.69 1,272.69 1,272.69 0.0M
2021-04-28 1,278.96 1,278.96 1,278.96 1,278.96 0.0M
2021-04-27 1,259.44 1,259.44 1,259.44 1,259.44 0.0M
2021-04-26 1,263.73 1,263.73 1,263.73 1,263.73 0.0M
2021-04-23 1,254.29 1,254.29 1,254.29 1,254.29 0.0M
2021-04-22 1,247.01 1,247.01 1,247.01 1,247.01 0.0M
2021-04-21 1,254.69 1,254.69 1,254.69 1,254.69 0.0M
2021-04-20 1,237.30 1,237.30 1,237.30 1,237.30 0.0M
2021-04-19 1,246.14 1,246.14 1,246.14 1,246.14 0.0M
2021-04-16 1,254.01 1,254.01 1,254.01 1,254.01 0.0M
2021-04-15 1,251.31 1,251.31 1,251.31 1,251.31 0.0M
2021-04-14 1,239.62 1,239.62 1,239.62 1,239.62 0.0M
2021-04-13 1,238.70 1,238.70 1,238.70 1,238.70 0.0M
2021-04-12 1,239.81 1,239.81 1,239.81 1,239.81 0.0M
2021-04-09 1,253.95 1,253.95 1,253.95 1,253.95 0.0M
2021-04-08 1,259.00 1,259.00 1,259.00 1,259.00 0.0M
2021-04-07 1,239.73 1,239.73 1,239.73 1,239.73 0.0M
2021-04-06 1,255.72 1,255.72 1,255.72 1,255.72 0.0M
2021-04-05 1,249.67 1,249.67 1,249.67 1,249.67 0.0M
2021-04-01 1,243.88 1,243.88 1,243.88 1,243.88 0.0M
2021-03-31 1,215.58 1,215.58 1,215.58 1,215.58 0.0M
2021-03-30 1,205.53 1,205.53 1,205.53 1,205.53 0.0M
2021-03-29 1,208.03 1,208.03 1,208.03 1,208.03 0.0M
2021-03-26 1,220.62 1,220.62 1,220.62 1,220.62 0.0M
2021-03-25 1,211.30 1,211.30 1,211.30 1,211.30 0.0M
2021-03-24 1,211.01 1,211.01 1,211.01 1,211.01 0.0M
2021-03-23 1,220.72 1,220.72 1,220.72 1,220.72 0.0M
2021-03-22 1,256.35 1,256.35 1,256.35 1,256.35 0.0M
2021-03-19 1,266.25 1,266.25 1,266.25 1,266.25 0.0M
2021-03-18 1,254.46 1,254.46 1,254.46 1,254.46 0.0M
2021-03-17 1,283.83 1,283.83 1,283.83 1,283.83 0.0M
2021-03-16 1,267.22 1,267.22 1,267.22 1,267.22 0.0M
2021-03-15 1,288.66 1,288.66 1,288.66 1,288.66 0.0M
2021-03-12 1,282.24 1,282.24 1,282.24 1,282.24 0.0M
2021-03-11 1,276.41 1,276.41 1,276.41 1,276.41 0.0M
2021-03-10 1,254.41 1,254.41 1,254.41 1,254.41 0.0M
2021-03-09 1,247.02 1,247.02 1,247.02 1,247.02 0.0M
2021-03-08 1,218.35 1,218.35 1,218.35 1,218.35 0.0M
2021-03-05 1,221.23 1,221.23 1,221.23 1,221.23 0.0M
2021-03-04 1,204.57 1,204.57 1,204.57 1,204.57 0.0M
2021-03-03 1,229.34 1,229.34 1,229.34 1,229.34 0.0M
2021-03-02 1,233.21 1,233.21 1,233.21 1,233.21 0.0M
2021-03-01 1,228.39 1,228.39 1,228.39 1,228.39 0.0M
2021-02-26 1,218.16 1,218.16 1,218.16 1,218.16 0.0M
2021-02-25 1,224.74 1,224.74 1,224.74 1,224.74 0.0M
2021-02-24 1,256.36 1,256.36 1,256.36 1,256.36 0.0M
2021-02-23 1,230.18 1,230.18 1,230.18 1,230.18 0.0M
2021-02-22 1,242.94 1,242.94 1,242.94 1,242.94 0.0M
2021-02-19 1,223.89 1,223.89 1,223.89 1,223.89 0.0M
2021-02-18 1,203.41 1,203.41 1,203.41 1,203.41 0.0M
2021-02-17 1,222.61 1,222.61 1,222.61 1,222.61 0.0M
2021-02-16 1,239.42 1,239.42 1,239.42 1,239.42 0.0M
2021-02-12 1,230.15 1,230.15 1,230.15 1,230.15 0.0M
2021-02-11 1,223.15 1,223.15 1,223.15 1,223.15 0.0M
2021-02-10 1,249.65 1,249.65 1,249.65 1,249.65 0.0M
2021-02-09 1,231.99 1,231.99 1,231.99 1,231.99 0.0M
2021-02-08 1,229.25 1,229.25 1,229.25 1,229.25 0.0M
2021-02-05 1,193.17 1,193.17 1,193.17 1,193.17 0.0M
2021-02-04 1,179.08 1,179.08 1,179.08 1,179.08 0.0M
2021-02-03 1,175.00 1,175.00 1,175.00 1,175.00 0.0M
2021-02-02 1,156.78 1,156.78 1,156.78 1,156.78 0.0M
2021-02-01 1,160.15 1,160.15 1,160.15 1,160.15 0.0M
2021-01-29 1,112.72 1,112.72 1,112.72 1,112.72 0.0M
2021-01-28 1,132.60 1,132.60 1,132.60 1,132.60 0.0M
2021-01-27 1,115.16 1,115.16 1,115.16 1,115.16 0.0M
2021-01-26 1,140.36 1,140.36 1,140.36 1,140.36 0.0M
2021-01-25 1,148.26 1,148.26 1,148.26 1,148.26 0.0M
2021-01-22 1,151.98 1,151.98 1,151.98 1,151.98 0.0M
2021-01-21 1,160.03 1,160.03 1,160.03 1,160.03 0.0M
2021-01-20 1,167.79 1,167.79 1,167.79 1,167.79 0.0M
2021-01-19 1,160.22 1,160.22 1,160.22 1,160.22 0.0M
2021-01-18 1,151.95 1,151.95 1,151.95 1,151.95 0.0M
2021-01-15 1,149.25 1,149.25 1,149.25 1,149.25 0.0M
2021-01-14 1,164.62 1,164.62 1,164.62 1,164.62 0.0M
2021-01-13 1,150.21 1,150.21 1,150.21 1,150.21 0.0M
2021-01-12 1,153.64 1,153.64 1,153.64 1,153.64 0.0M
2021-01-11 1,145.94 1,145.94 1,145.94 1,145.94 0.0M
2021-01-08 1,150.02 1,150.02 1,150.02 1,150.02 0.0M
2021-01-07 1,164.61 1,164.61 1,164.61 1,164.61 0.0M
2021-01-06 1,150.34 1,150.34 1,150.34 1,150.34 0.0M
2021-01-05 1,140.13 1,140.13 1,140.13 1,140.13 0.0M
2021-01-04 1,121.57 1,121.57 1,121.57 1,121.57 0.0M