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
2022-12-30 1,208.57 1,208.57 1,208.57 1,208.57 0.0M
2022-12-29 1,203.10 1,203.10 1,203.10 1,203.10 0.0M
2022-12-28 1,186.55 1,186.55 1,186.55 1,186.55 0.0M
2022-12-23 1,202.29 1,202.29 1,202.29 1,202.29 0.0M
2022-12-22 1,187.88 1,187.88 1,187.88 1,187.88 0.0M
2022-12-21 1,202.61 1,202.61 1,202.61 1,202.61 0.0M
2022-12-20 1,176.67 1,176.67 1,176.67 1,176.67 0.0M
2022-12-19 1,157.84 1,157.84 1,157.84 1,157.84 0.0M
2022-12-16 1,189.77 1,189.77 1,189.77 1,189.77 0.0M
2022-12-15 1,188.20 1,188.20 1,188.20 1,188.20 0.0M
2022-12-14 1,206.08 1,206.08 1,206.08 1,206.08 0.0M
2022-12-13 1,212.28 1,212.28 1,212.28 1,212.28 0.0M
2022-12-12 1,199.37 1,199.37 1,199.37 1,199.37 0.0M
2022-12-09 1,199.36 1,199.36 1,199.36 1,199.36 0.0M
2022-12-08 1,204.20 1,204.20 1,204.20 1,204.20 0.0M
2022-12-07 1,204.96 1,204.96 1,204.96 1,204.96 0.0M
2022-12-06 1,196.58 1,196.58 1,196.58 1,196.58 0.0M
2022-12-05 1,217.74 1,217.74 1,217.74 1,217.74 0.0M
2022-12-02 1,249.31 1,249.31 1,249.31 1,249.31 0.0M
2022-12-01 1,247.88 1,247.88 1,247.88 1,247.88 0.0M
2022-11-30 1,231.18 1,231.18 1,231.18 1,231.18 0.0M
2022-11-29 1,212.55 1,212.55 1,212.55 1,212.55 0.0M
2022-11-28 1,191.70 1,191.70 1,191.70 1,191.70 0.0M
2022-11-25 1,221.69 1,221.69 1,221.69 1,221.69 0.0M
2022-11-24 1,227.56 1,227.56 1,227.56 1,227.56 0.0M
2022-11-23 1,220.56 1,220.56 1,220.56 1,220.56 0.0M
2022-11-22 1,209.16 1,209.16 1,209.16 1,209.16 0.0M
2022-11-21 1,186.25 1,186.25 1,186.25 1,186.25 0.0M
2022-11-18 1,183.66 1,183.66 1,183.66 1,183.66 0.0M
2022-11-17 1,180.95 1,180.95 1,180.95 1,180.95 0.0M
2022-11-16 1,188.47 1,188.47 1,188.47 1,188.47 0.0M
2022-11-15 1,205.34 1,205.34 1,205.34 1,205.34 0.0M
2022-11-14 1,203.20 1,203.20 1,203.20 1,203.20 0.0M
2022-11-11 1,216.59 1,216.59 1,216.59 1,216.59 0.0M
2022-11-10 1,203.30 1,203.30 1,203.30 1,203.30 0.0M
2022-11-09 1,161.32 1,161.32 1,161.32 1,161.32 0.0M
2022-11-08 1,196.58 1,196.58 1,196.58 1,196.58 0.0M
2022-11-07 1,185.86 1,185.86 1,185.86 1,185.86 0.0M
2022-11-04 1,171.22 1,171.22 1,171.22 1,171.22 0.0M
2022-11-03 1,140.29 1,140.29 1,140.29 1,140.29 0.0M
2022-11-02 1,140.13 1,140.13 1,140.13 1,140.13 0.0M
2022-11-01 1,171.82 1,171.82 1,171.82 1,171.82 0.0M
2022-10-31 1,156.67 1,156.67 1,156.67 1,156.67 0.0M
2022-10-28 1,159.25 1,159.25 1,159.25 1,159.25 0.0M
2022-10-27 1,158.38 1,158.38 1,158.38 1,158.38 0.0M
2022-10-26 1,165.22 1,165.22 1,165.22 1,165.22 0.0M
2022-10-25 1,144.91 1,144.91 1,144.91 1,144.91 0.0M
2022-10-24 1,129.03 1,129.03 1,129.03 1,129.03 0.0M
2022-10-21 1,133.84 1,133.84 1,133.84 1,133.84 0.0M
2022-10-20 1,115.20 1,115.20 1,115.20 1,115.20 0.0M
2022-10-19 1,120.98 1,120.98 1,120.98 1,120.98 0.0M
2022-10-18 1,133.72 1,133.72 1,133.72 1,133.72 0.0M
2022-10-17 1,131.09 1,131.09 1,131.09 1,131.09 0.0M
2022-10-14 1,114.61 1,114.61 1,114.61 1,114.61 0.0M
2022-10-13 1,141.04 1,141.04 1,141.04 1,141.04 0.0M
2022-10-12 1,125.04 1,125.04 1,125.04 1,125.04 0.0M
2022-10-11 1,115.13 1,115.13 1,115.13 1,115.13 0.0M
2022-10-07 1,142.64 1,142.64 1,142.64 1,142.64 0.0M
2022-10-06 1,176.04 1,176.04 1,176.04 1,176.04 0.0M
2022-10-05 1,173.42 1,173.42 1,173.42 1,173.42 0.0M
2022-10-04 1,173.49 1,173.49 1,173.49 1,173.49 0.0M
2022-10-03 1,150.24 1,150.24 1,150.24 1,150.24 0.0M
2022-09-30 1,115.18 1,115.18 1,115.18 1,115.18 0.0M
2022-09-29 1,100.57 1,100.57 1,100.57 1,100.57 0.0M
2022-09-28 1,110.67 1,110.67 1,110.67 1,110.67 0.0M
2022-09-27 1,070.63 1,070.63 1,070.63 1,070.63 0.0M
2022-09-26 1,057.78 1,057.78 1,057.78 1,057.78 0.0M
2022-09-23 1,078.94 1,078.94 1,078.94 1,078.94 0.0M
2022-09-22 1,124.93 1,124.93 1,124.93 1,124.93 0.0M
2022-09-21 1,146.67 1,146.67 1,146.67 1,146.67 0.0M
2022-09-20 1,151.23 1,151.23 1,151.23 1,151.23 0.0M
2022-09-19 1,169.50 1,169.50 1,169.50 1,169.50 0.0M
2022-09-16 1,160.90 1,160.90 1,160.90 1,160.90 0.0M
2022-09-15 1,178.72 1,178.72 1,178.72 1,178.72 0.0M
2022-09-14 1,193.68 1,193.68 1,193.68 1,193.68 0.0M
2022-09-13 1,187.55 1,187.55 1,187.55 1,187.55 0.0M
2022-09-12 1,212.42 1,212.42 1,212.42 1,212.42 0.0M
2022-09-09 1,200.22 1,200.22 1,200.22 1,200.22 0.0M
2022-09-08 1,176.72 1,176.72 1,176.72 1,176.72 0.0M
2022-09-07 1,169.50 1,169.50 1,169.50 1,169.50 0.0M
2022-09-06 1,162.65 1,162.65 1,162.65 1,162.65 0.0M
2022-09-02 1,177.60 1,177.60 1,177.60 1,177.60 0.0M
2022-09-01 1,164.80 1,164.80 1,164.80 1,164.80 0.0M
2022-08-31 1,199.90 1,199.90 1,199.90 1,199.90 0.0M
2022-08-30 1,201.70 1,201.70 1,201.70 1,201.70 0.0M
2022-08-29 1,223.56 1,223.56 1,223.56 1,223.56 0.0M
2022-08-26 1,220.07 1,220.07 1,220.07 1,220.07 0.0M
2022-08-25 1,247.76 1,247.76 1,247.76 1,247.76 0.0M
2022-08-24 1,244.57 1,244.57 1,244.57 1,244.57 0.0M
2022-08-23 1,221.02 1,221.02 1,221.02 1,221.02 0.0M
2022-08-22 1,204.13 1,204.13 1,204.13 1,204.13 0.0M
2022-08-19 1,219.19 1,219.19 1,219.19 1,219.19 0.0M
2022-08-18 1,242.82 1,242.82 1,242.82 1,242.82 0.0M
2022-08-17 1,232.49 1,232.49 1,232.49 1,232.49 0.0M
2022-08-16 1,255.17 1,255.17 1,255.17 1,255.17 0.0M
2022-08-15 1,262.46 1,262.46 1,262.46 1,262.46 0.0M
2022-08-12 1,268.99 1,268.99 1,268.99 1,268.99 0.0M
2022-08-11 1,251.81 1,251.81 1,251.81 1,251.81 0.0M
2022-08-10 1,245.50 1,245.50 1,245.50 1,245.50 0.0M
2022-08-09 1,228.48 1,228.48 1,228.48 1,228.48 0.0M
2022-08-08 1,239.10 1,239.10 1,239.10 1,239.10 0.0M
2022-08-05 1,224.12 1,224.12 1,224.12 1,224.12 0.0M
2022-08-04 1,217.28 1,217.28 1,217.28 1,217.28 0.0M
2022-08-03 1,212.94 1,212.94 1,212.94 1,212.94 0.0M
2022-08-02 1,224.02 1,224.02 1,224.02 1,224.02 0.0M
2022-07-29 1,231.52 1,231.52 1,231.52 1,231.52 0.0M
2022-07-28 1,209.10 1,209.10 1,209.10 1,209.10 0.0M
2022-07-27 1,183.16 1,183.16 1,183.16 1,183.16 0.0M
2022-07-26 1,152.55 1,152.55 1,152.55 1,152.55 0.0M
2022-07-25 1,155.92 1,155.92 1,155.92 1,155.92 0.0M
2022-07-22 1,148.58 1,148.58 1,148.58 1,148.58 0.0M
2022-07-21 1,157.94 1,157.94 1,157.94 1,157.94 0.0M
2022-07-20 1,158.97 1,158.97 1,158.97 1,158.97 0.0M
2022-07-19 1,155.95 1,155.95 1,155.95 1,155.95 0.0M
2022-07-18 1,133.66 1,133.66 1,133.66 1,133.66 0.0M
2022-07-15 1,108.26 1,108.26 1,108.26 1,108.26 0.0M
2022-07-14 1,099.76 1,099.76 1,099.76 1,099.76 0.0M
2022-07-13 1,119.93 1,119.93 1,119.93 1,119.93 0.0M
2022-07-12 1,110.73 1,110.73 1,110.73 1,110.73 0.0M
2022-07-11 1,123.18 1,123.18 1,123.18 1,123.18 0.0M
2022-07-08 1,143.09 1,143.09 1,143.09 1,143.09 0.0M
2022-07-07 1,146.44 1,146.44 1,146.44 1,146.44 0.0M
2022-07-06 1,113.32 1,113.32 1,113.32 1,113.32 0.0M
2022-07-05 1,127.19 1,127.19 1,127.19 1,127.19 0.0M
2022-07-04 1,162.91 1,162.91 1,162.91 1,162.91 0.0M
2022-06-30 1,143.53 1,143.53 1,143.53 1,143.53 0.0M
2022-06-29 1,162.00 1,162.00 1,162.00 1,162.00 0.0M
2022-06-28 1,191.58 1,191.58 1,191.58 1,191.58 0.0M
2022-06-27 1,200.42 1,200.42 1,200.42 1,200.42 0.0M
2022-06-24 1,181.84 1,181.84 1,181.84 1,181.84 0.0M
2022-06-23 1,150.38 1,150.38 1,150.38 1,150.38 0.0M
2022-06-22 1,182.72 1,182.72 1,182.72 1,182.72 0.0M
2022-06-21 1,221.39 1,221.39 1,221.39 1,221.39 0.0M
2022-06-20 1,203.28 1,203.28 1,203.28 1,203.28 0.0M
2022-06-17 1,191.11 1,191.11 1,191.11 1,191.11 0.0M
2022-06-16 1,201.95 1,201.95 1,201.95 1,201.95 0.0M
2022-06-15 1,248.14 1,248.14 1,248.14 1,248.14 0.0M
2022-06-14 1,233.10 1,233.10 1,233.10 1,233.10 0.0M
2022-06-13 1,260.41 1,260.41 1,260.41 1,260.41 0.0M
2022-06-10 1,319.72 1,319.72 1,319.72 1,319.72 0.0M
2022-06-09 1,324.91 1,324.91 1,324.91 1,324.91 0.0M
2022-06-08 1,353.33 1,353.33 1,353.33 1,353.33 0.0M
2022-06-07 1,358.47 1,358.47 1,358.47 1,358.47 0.0M
2022-06-06 1,342.06 1,342.06 1,342.06 1,342.06 0.0M
2022-06-03 1,343.98 1,343.98 1,343.98 1,343.98 0.0M
2022-06-02 1,360.42 1,360.42 1,360.42 1,360.42 0.0M
2022-06-01 1,324.95 1,324.95 1,324.95 1,324.95 0.0M
2022-05-31 1,320.81 1,320.81 1,320.81 1,320.81 0.0M
2022-05-30 1,345.35 1,345.35 1,345.35 1,345.35 0.0M
2022-05-27 1,319.08 1,319.08 1,319.08 1,319.08 0.0M
2022-05-26 1,311.45 1,311.45 1,311.45 1,311.45 0.0M
2022-05-25 1,293.74 1,293.74 1,293.74 1,293.74 0.0M
2022-05-24 1,283.89 1,283.89 1,283.89 1,283.89 0.0M
2022-05-20 1,282.15 1,282.15 1,282.15 1,282.15 0.0M
2022-05-19 1,291.33 1,291.33 1,291.33 1,291.33 0.0M
2022-05-18 1,271.73 1,271.73 1,271.73 1,271.73 0.0M
2022-05-17 1,306.33 1,306.33 1,306.33 1,306.33 0.0M
2022-05-16 1,275.41 1,275.41 1,275.41 1,275.41 0.0M
2022-05-13 1,260.97 1,260.97 1,260.97 1,260.97 0.0M
2022-05-12 1,203.96 1,203.96 1,203.96 1,203.96 0.0M
2022-05-11 1,232.61 1,232.61 1,232.61 1,232.61 0.0M
2022-05-10 1,243.14 1,243.14 1,243.14 1,243.14 0.0M
2022-05-09 1,247.84 1,247.84 1,247.84 1,247.84 0.0M
2022-05-06 1,321.70 1,321.70 1,321.70 1,321.70 0.0M
2022-05-05 1,336.18 1,336.18 1,336.18 1,336.18 0.0M
2022-05-04 1,378.63 1,378.63 1,378.63 1,378.63 0.0M
2022-05-03 1,355.62 1,355.62 1,355.62 1,355.62 0.0M
2022-05-02 1,330.49 1,330.49 1,330.49 1,330.49 0.0M
2022-04-29 1,351.49 1,351.49 1,351.49 1,351.49 0.0M
2022-04-28 1,367.89 1,367.89 1,367.89 1,367.89 0.0M
2022-04-27 1,338.98 1,338.98 1,338.98 1,338.98 0.0M
2022-04-26 1,343.40 1,343.40 1,343.40 1,343.40 0.0M
2022-04-25 1,374.03 1,374.03 1,374.03 1,374.03 0.0M
2022-04-22 1,394.17 1,394.17 1,394.17 1,394.17 0.0M
2022-04-21 1,425.40 1,425.40 1,425.40 1,425.40 0.0M
2022-04-20 1,470.84 1,470.84 1,470.84 1,470.84 0.0M
2022-04-19 1,467.90 1,467.90 1,467.90 1,467.90 0.0M
2022-04-18 1,472.36 1,472.36 1,472.36 1,472.36 0.0M
2022-04-14 1,473.31 1,473.31 1,473.31 1,473.31 0.0M
2022-04-13 1,469.92 1,469.92 1,469.92 1,469.92 0.0M
2022-04-12 1,445.15 1,445.15 1,445.15 1,445.15 0.0M
2022-04-11 1,435.87 1,435.87 1,435.87 1,435.87 0.0M
2022-04-08 1,449.38 1,449.38 1,449.38 1,449.38 0.0M
2022-04-07 1,431.80 1,431.80 1,431.80 1,431.80 0.0M
2022-04-06 1,422.75 1,422.75 1,422.75 1,422.75 0.0M
2022-04-05 1,431.35 1,431.35 1,431.35 1,431.35 0.0M
2022-04-04 1,456.40 1,456.40 1,456.40 1,456.40 0.0M
2022-04-01 1,452.05 1,452.05 1,452.05 1,452.05 0.0M
2022-03-31 1,444.31 1,444.31 1,444.31 1,444.31 0.0M
2022-03-30 1,448.16 1,448.16 1,448.16 1,448.16 0.0M
2022-03-29 1,456.10 1,456.10 1,456.10 1,456.10 0.0M
2022-03-28 1,428.86 1,428.86 1,428.86 1,428.86 0.0M
2022-03-25 1,451.88 1,451.88 1,451.88 1,451.88 0.0M
2022-03-24 1,451.02 1,451.02 1,451.02 1,451.02 0.0M
2022-03-23 1,452.54 1,452.54 1,452.54 1,452.54 0.0M
2022-03-22 1,445.84 1,445.84 1,445.84 1,445.84 0.0M
2022-03-21 1,449.93 1,449.93 1,449.93 1,449.93 0.0M
2022-03-18 1,436.96 1,436.96 1,436.96 1,436.96 0.0M
2022-03-17 1,434.64 1,434.64 1,434.64 1,434.64 0.0M
2022-03-16 1,396.06 1,396.06 1,396.06 1,396.06 0.0M
2022-03-15 1,379.79 1,379.79 1,379.79 1,379.79 0.0M
2022-03-14 1,376.92 1,376.92 1,376.92 1,376.92 0.0M
2022-03-11 1,432.89 1,432.89 1,432.89 1,432.89 0.0M
2022-03-10 1,454.12 1,454.12 1,454.12 1,454.12 0.0M
2022-03-09 1,442.43 1,442.43 1,442.43 1,442.43 0.0M
2022-03-08 1,441.64 1,441.64 1,441.64 1,441.64 0.0M
2022-03-07 1,418.39 1,418.39 1,418.39 1,418.39 0.0M
2022-03-04 1,413.61 1,413.61 1,413.61 1,413.61 0.0M
2022-03-03 1,398.72 1,398.72 1,398.72 1,398.72 0.0M
2022-03-02 1,410.95 1,410.95 1,410.95 1,410.95 0.0M
2022-03-01 1,405.54 1,405.54 1,405.54 1,405.54 0.0M
2022-02-28 1,390.54 1,390.54 1,390.54 1,390.54 0.0M
2022-02-25 1,373.56 1,373.56 1,373.56 1,373.56 0.0M
2022-02-24 1,345.19 1,345.19 1,345.19 1,345.19 0.0M
2022-02-23 1,342.24 1,342.24 1,342.24 1,342.24 0.0M
2022-02-22 1,337.31 1,337.31 1,337.31 1,337.31 0.0M
2022-02-18 1,350.95 1,350.95 1,350.95 1,350.95 0.0M
2022-02-17 1,372.56 1,372.56 1,372.56 1,372.56 0.0M
2022-02-16 1,383.82 1,383.82 1,383.82 1,383.82 0.0M
2022-02-15 1,377.70 1,377.70 1,377.70 1,377.70 0.0M
2022-02-14 1,363.77 1,363.77 1,363.77 1,363.77 0.0M
2022-02-11 1,376.37 1,376.37 1,376.37 1,376.37 0.0M
2022-02-10 1,355.57 1,355.57 1,355.57 1,355.57 0.0M
2022-02-09 1,361.77 1,361.77 1,361.77 1,361.77 0.0M
2022-02-08 1,339.34 1,339.34 1,339.34 1,339.34 0.0M
2022-02-07 1,340.20 1,340.20 1,340.20 1,340.20 0.0M
2022-02-04 1,334.23 1,334.23 1,334.23 1,334.23 0.0M
2022-02-03 1,317.34 1,317.34 1,317.34 1,317.34 0.0M
2022-02-02 1,335.72 1,335.72 1,335.72 1,335.72 0.0M
2022-02-01 1,342.91 1,342.91 1,342.91 1,342.91 0.0M
2022-01-31 1,317.88 1,317.88 1,317.88 1,317.88 0.0M
2022-01-28 1,288.33 1,288.33 1,288.33 1,288.33 0.0M
2022-01-27 1,270.80 1,270.80 1,270.80 1,270.80 0.0M
2022-01-26 1,283.78 1,283.78 1,283.78 1,283.78 0.0M
2022-01-25 1,297.00 1,297.00 1,297.00 1,297.00 0.0M
2022-01-24 1,278.06 1,278.06 1,278.06 1,278.06 0.0M
2022-01-21 1,284.98 1,284.98 1,284.98 1,284.98 0.0M
2022-01-20 1,323.56 1,323.56 1,323.56 1,323.56 0.0M
2022-01-19 1,336.79 1,336.79 1,336.79 1,336.79 0.0M
2022-01-18 1,328.74 1,328.74 1,328.74 1,328.74 0.0M
2022-01-17 1,347.90 1,347.90 1,347.90 1,347.90 0.0M
2022-01-14 1,335.50 1,335.50 1,335.50 1,335.50 0.0M
2022-01-13 1,330.07 1,330.07 1,330.07 1,330.07 0.0M
2022-01-12 1,351.62 1,351.62 1,351.62 1,351.62 0.0M
2022-01-11 1,341.38 1,341.38 1,341.38 1,341.38 0.0M
2022-01-10 1,312.95 1,312.95 1,312.95 1,312.95 0.0M
2022-01-07 1,311.57 1,311.57 1,311.57 1,311.57 0.0M
2022-01-06 1,309.65 1,309.65 1,309.65 1,309.65 0.0M
2022-01-05 1,318.30 1,318.30 1,318.30 1,318.30 0.0M
2022-01-04 1,343.87 1,343.87 1,343.87 1,343.87 0.0M