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
2023-12-29 1,266.52 1,266.52 1,266.52 1,266.52 0.0M
2023-12-28 1,269.24 1,269.24 1,269.24 1,269.24 0.0M
2023-12-27 1,282.22 1,282.22 1,282.22 1,282.22 0.0M
2023-12-22 1,273.30 1,273.30 1,273.30 1,273.30 0.0M
2023-12-21 1,263.61 1,263.61 1,263.61 1,263.61 0.0M
2023-12-20 1,247.83 1,247.83 1,247.83 1,247.83 0.0M
2023-12-19 1,264.41 1,264.41 1,264.41 1,264.41 0.0M
2023-12-18 1,242.56 1,242.56 1,242.56 1,242.56 0.0M
2023-12-15 1,241.12 1,241.12 1,241.12 1,241.12 0.0M
2023-12-14 1,254.82 1,254.82 1,254.82 1,254.82 0.0M
2023-12-13 1,233.98 1,233.98 1,233.98 1,233.98 0.0M
2023-12-12 1,186.76 1,186.76 1,186.76 1,186.76 0.0M
2023-12-11 1,201.67 1,201.67 1,201.67 1,201.67 0.0M
2023-12-08 1,218.96 1,218.96 1,218.96 1,218.96 0.0M
2023-12-07 1,214.43 1,214.43 1,214.43 1,214.43 0.0M
2023-12-06 1,214.94 1,214.94 1,214.94 1,214.94 0.0M
2023-12-05 1,218.14 1,218.14 1,218.14 1,218.14 0.0M
2023-12-04 1,232.25 1,232.25 1,232.25 1,232.25 0.0M
2023-12-01 1,244.07 1,244.07 1,244.07 1,244.07 0.0M
2023-11-30 1,220.61 1,220.61 1,220.61 1,220.61 0.0M
2023-11-29 1,220.92 1,220.92 1,220.92 1,220.92 0.0M
2023-11-28 1,217.66 1,217.66 1,217.66 1,217.66 0.0M
2023-11-27 1,208.44 1,208.44 1,208.44 1,208.44 0.0M
2023-11-24 1,207.01 1,207.01 1,207.01 1,207.01 0.0M
2023-11-23 1,200.90 1,200.90 1,200.90 1,200.90 0.0M
2023-11-22 1,197.77 1,197.77 1,197.77 1,197.77 0.0M
2023-11-21 1,201.19 1,201.19 1,201.19 1,201.19 0.0M
2023-11-20 1,206.03 1,206.03 1,206.03 1,206.03 0.0M
2023-11-17 1,198.57 1,198.57 1,198.57 1,198.57 0.0M
2023-11-16 1,192.37 1,192.37 1,192.37 1,192.37 0.0M
2023-11-15 1,195.39 1,195.39 1,195.39 1,195.39 0.0M
2023-11-14 1,197.96 1,197.96 1,197.96 1,197.96 0.0M
2023-11-13 1,171.24 1,171.24 1,171.24 1,171.24 0.0M
2023-11-10 1,176.62 1,176.62 1,176.62 1,176.62 0.0M
2023-11-09 1,179.56 1,179.56 1,179.56 1,179.56 0.0M
2023-11-08 1,175.54 1,175.54 1,175.54 1,175.54 0.0M
2023-11-07 1,186.18 1,186.18 1,186.18 1,186.18 0.0M
2023-11-06 1,204.05 1,204.05 1,204.05 1,204.05 0.0M
2023-11-03 1,220.44 1,220.44 1,220.44 1,220.44 0.0M
2023-11-02 1,196.38 1,196.38 1,196.38 1,196.38 0.0M
2023-11-01 1,173.79 1,173.79 1,173.79 1,173.79 0.0M
2023-10-31 1,164.24 1,164.24 1,164.24 1,164.24 0.0M
2023-10-30 1,161.33 1,161.33 1,161.33 1,161.33 0.0M
2023-10-27 1,161.79 1,161.79 1,161.79 1,161.79 0.0M
2023-10-26 1,154.23 1,154.23 1,154.23 1,154.23 0.0M
2023-10-25 1,157.08 1,157.08 1,157.08 1,157.08 0.0M
2023-10-24 1,166.11 1,166.11 1,166.11 1,166.11 0.0M
2023-10-23 1,164.43 1,164.43 1,164.43 1,164.43 0.0M
2023-10-20 1,173.16 1,173.16 1,173.16 1,173.16 0.0M
2023-10-19 1,183.37 1,183.37 1,183.37 1,183.37 0.0M
2023-10-18 1,187.40 1,187.40 1,187.40 1,187.40 0.0M
2023-10-17 1,200.26 1,200.26 1,200.26 1,200.26 0.0M
2023-10-16 1,192.04 1,192.04 1,192.04 1,192.04 0.0M
2023-10-13 1,185.16 1,185.16 1,185.16 1,185.16 0.0M
2023-10-12 1,174.68 1,174.68 1,174.68 1,174.68 0.0M
2023-10-11 1,195.19 1,195.19 1,195.19 1,195.19 0.0M
2023-10-10 1,193.18 1,193.18 1,193.18 1,193.18 0.0M
2023-10-06 1,179.49 1,179.49 1,179.49 1,179.49 0.0M
2023-10-05 1,162.62 1,162.62 1,162.62 1,162.62 0.0M
2023-10-04 1,153.97 1,153.97 1,153.97 1,153.97 0.0M
2023-10-03 1,157.27 1,157.27 1,157.27 1,157.27 0.0M
2023-10-02 1,164.20 1,164.20 1,164.20 1,164.20 0.0M
2023-09-29 1,195.10 1,195.10 1,195.10 1,195.10 0.0M
2023-09-28 1,198.42 1,198.42 1,198.42 1,198.42 0.0M
2023-09-27 1,187.89 1,187.89 1,187.89 1,187.89 0.0M
2023-09-26 1,186.20 1,186.20 1,186.20 1,186.20 0.0M
2023-09-25 1,209.44 1,209.44 1,209.44 1,209.44 0.0M
2023-09-22 1,212.19 1,212.19 1,212.19 1,212.19 0.0M
2023-09-21 1,211.06 1,211.06 1,211.06 1,211.06 0.0M
2023-09-20 1,233.70 1,233.70 1,233.70 1,233.70 0.0M
2023-09-19 1,233.62 1,233.62 1,233.62 1,233.62 0.0M
2023-09-18 1,256.13 1,256.13 1,256.13 1,256.13 0.0M
2023-09-15 1,259.00 1,259.00 1,259.00 1,259.00 0.0M
2023-09-14 1,256.73 1,256.73 1,256.73 1,256.73 0.0M
2023-09-13 1,239.55 1,239.55 1,239.55 1,239.55 0.0M
2023-09-12 1,248.02 1,248.02 1,248.02 1,248.02 0.0M
2023-09-11 1,247.30 1,247.30 1,247.30 1,247.30 0.0M
2023-09-08 1,238.33 1,238.33 1,238.33 1,238.33 0.0M
2023-09-07 1,238.91 1,238.91 1,238.91 1,238.91 0.0M
2023-09-06 1,248.26 1,248.26 1,248.26 1,248.26 0.0M
2023-09-05 1,258.61 1,258.61 1,258.61 1,258.61 0.0M
2023-09-01 1,268.43 1,268.43 1,268.43 1,268.43 0.0M
2023-08-31 1,261.21 1,261.21 1,261.21 1,261.21 0.0M
2023-08-30 1,262.21 1,262.21 1,262.21 1,262.21 0.0M
2023-08-29 1,261.02 1,261.02 1,261.02 1,261.02 0.0M
2023-08-28 1,245.09 1,245.09 1,245.09 1,245.09 0.0M
2023-08-25 1,228.84 1,228.84 1,228.84 1,228.84 0.0M
2023-08-24 1,224.41 1,224.41 1,224.41 1,224.41 0.0M
2023-08-23 1,234.97 1,234.97 1,234.97 1,234.97 0.0M
2023-08-22 1,220.35 1,220.35 1,220.35 1,220.35 0.0M
2023-08-21 1,219.27 1,219.27 1,219.27 1,219.27 0.0M
2023-08-18 1,219.53 1,219.53 1,219.53 1,219.53 0.0M
2023-08-17 1,216.36 1,216.36 1,216.36 1,216.36 0.0M
2023-08-16 1,222.91 1,222.91 1,222.91 1,222.91 0.0M
2023-08-15 1,231.74 1,231.74 1,231.74 1,231.74 0.0M
2023-08-14 1,252.13 1,252.13 1,252.13 1,252.13 0.0M
2023-08-11 1,257.65 1,257.65 1,257.65 1,257.65 0.0M
2023-08-10 1,243.58 1,243.58 1,243.58 1,243.58 0.0M
2023-08-09 1,252.70 1,252.70 1,252.70 1,252.70 0.0M
2023-08-08 1,255.99 1,255.99 1,255.99 1,255.99 0.0M
2023-08-04 1,257.98 1,257.98 1,257.98 1,257.98 0.0M
2023-08-03 1,249.50 1,249.50 1,249.50 1,249.50 0.0M
2023-08-02 1,247.75 1,247.75 1,247.75 1,247.75 0.0M
2023-08-01 1,266.08 1,266.08 1,266.08 1,266.08 0.0M
2023-07-31 1,278.00 1,278.00 1,278.00 1,278.00 0.0M
2023-07-28 1,261.84 1,261.84 1,261.84 1,261.84 0.0M
2023-07-27 1,247.14 1,247.14 1,247.14 1,247.14 0.0M
2023-07-26 1,270.80 1,270.80 1,270.80 1,270.80 0.0M
2023-07-25 1,266.80 1,266.80 1,266.80 1,266.80 0.0M
2023-07-24 1,260.06 1,260.06 1,260.06 1,260.06 0.0M
2023-07-21 1,260.33 1,260.33 1,260.33 1,260.33 0.0M
2023-07-20 1,258.26 1,258.26 1,258.26 1,258.26 0.0M
2023-07-19 1,273.43 1,273.43 1,273.43 1,273.43 0.0M
2023-07-18 1,272.71 1,272.71 1,272.71 1,272.71 0.0M
2023-07-17 1,255.21 1,255.21 1,255.21 1,255.21 0.0M
2023-07-14 1,255.35 1,255.35 1,255.35 1,255.35 0.0M
2023-07-13 1,261.80 1,261.80 1,261.80 1,261.80 0.0M
2023-07-12 1,251.84 1,251.84 1,251.84 1,251.84 0.0M
2023-07-11 1,227.82 1,227.82 1,227.82 1,227.82 0.0M
2023-07-10 1,220.44 1,220.44 1,220.44 1,220.44 0.0M
2023-07-07 1,208.79 1,208.79 1,208.79 1,208.79 0.0M
2023-07-06 1,189.93 1,189.93 1,189.93 1,189.93 0.0M
2023-07-05 1,208.84 1,208.84 1,208.84 1,208.84 0.0M
2023-07-04 1,219.30 1,219.30 1,219.30 1,219.30 0.0M
2023-06-30 1,204.62 1,204.62 1,204.62 1,204.62 0.0M
2023-06-29 1,188.66 1,188.66 1,188.66 1,188.66 0.0M
2023-06-28 1,177.50 1,177.50 1,177.50 1,177.50 0.0M
2023-06-27 1,173.15 1,173.15 1,173.15 1,173.15 0.0M
2023-06-26 1,167.44 1,167.44 1,167.44 1,167.44 0.0M
2023-06-23 1,164.19 1,164.19 1,164.19 1,164.19 0.0M
2023-06-22 1,174.08 1,174.08 1,174.08 1,174.08 0.0M
2023-06-21 1,189.63 1,189.63 1,189.63 1,189.63 0.0M
2023-06-20 1,191.61 1,191.61 1,191.61 1,191.61 0.0M
2023-06-19 1,207.35 1,207.35 1,207.35 1,207.35 0.0M
2023-06-16 1,207.10 1,207.10 1,207.10 1,207.10 0.0M
2023-06-15 1,209.24 1,209.24 1,209.24 1,209.24 0.0M
2023-06-14 1,209.44 1,209.44 1,209.44 1,209.44 0.0M
2023-06-13 1,217.51 1,217.51 1,217.51 1,217.51 0.0M
2023-06-12 1,214.50 1,214.50 1,214.50 1,214.50 0.0M
2023-06-09 1,214.12 1,214.12 1,214.12 1,214.12 0.0M
2023-06-08 1,224.02 1,224.02 1,224.02 1,224.02 0.0M
2023-06-07 1,222.32 1,222.32 1,222.32 1,222.32 0.0M
2023-06-06 1,229.97 1,229.97 1,229.97 1,229.97 0.0M
2023-06-05 1,222.15 1,222.15 1,222.15 1,222.15 0.0M
2023-06-02 1,224.52 1,224.52 1,224.52 1,224.52 0.0M
2023-06-01 1,211.93 1,211.93 1,211.93 1,211.93 0.0M
2023-05-31 1,197.57 1,197.57 1,197.57 1,197.57 0.0M
2023-05-30 1,197.67 1,197.67 1,197.67 1,197.67 0.0M
2023-05-29 1,210.33 1,210.33 1,210.33 1,210.33 0.0M
2023-05-26 1,202.17 1,202.17 1,202.17 1,202.17 0.0M
2023-05-25 1,195.55 1,195.55 1,195.55 1,195.55 0.0M
2023-05-24 1,208.99 1,208.99 1,208.99 1,208.99 0.0M
2023-05-23 1,226.20 1,226.20 1,226.20 1,226.20 0.0M
2023-05-19 1,229.16 1,229.16 1,229.16 1,229.16 0.0M
2023-05-18 1,226.45 1,226.45 1,226.45 1,226.45 0.0M
2023-05-17 1,228.29 1,228.29 1,228.29 1,228.29 0.0M
2023-05-16 1,220.07 1,220.07 1,220.07 1,220.07 0.0M
2023-05-15 1,241.24 1,241.24 1,241.24 1,241.24 0.0M
2023-05-12 1,233.27 1,233.27 1,233.27 1,233.27 0.0M
2023-05-11 1,225.77 1,225.77 1,225.77 1,225.77 0.0M
2023-05-10 1,246.50 1,246.50 1,246.50 1,246.50 0.0M
2023-05-09 1,259.84 1,259.84 1,259.84 1,259.84 0.0M
2023-05-08 1,258.73 1,258.73 1,258.73 1,258.73 0.0M
2023-05-05 1,254.09 1,254.09 1,254.09 1,254.09 0.0M
2023-05-04 1,234.99 1,234.99 1,234.99 1,234.99 0.0M
2023-05-03 1,242.28 1,242.28 1,242.28 1,242.28 0.0M
2023-05-02 1,241.53 1,241.53 1,241.53 1,241.53 0.0M
2023-05-01 1,245.22 1,245.22 1,245.22 1,245.22 0.0M
2023-04-28 1,248.26 1,248.26 1,248.26 1,248.26 0.0M
2023-04-27 1,242.16 1,242.16 1,242.16 1,242.16 0.0M
2023-04-26 1,235.68 1,235.68 1,235.68 1,235.68 0.0M
2023-04-25 1,244.98 1,244.98 1,244.98 1,244.98 0.0M
2023-04-24 1,259.59 1,259.59 1,259.59 1,259.59 0.0M
2023-04-21 1,255.06 1,255.06 1,255.06 1,255.06 0.0M
2023-04-20 1,259.05 1,259.05 1,259.05 1,259.05 0.0M
2023-04-19 1,269.93 1,269.93 1,269.93 1,269.93 0.0M
2023-04-18 1,275.05 1,275.05 1,275.05 1,275.05 0.0M
2023-04-17 1,271.87 1,271.87 1,271.87 1,271.87 0.0M
2023-04-14 1,277.23 1,277.23 1,277.23 1,277.23 0.0M
2023-04-13 1,286.85 1,286.85 1,286.85 1,286.85 0.0M
2023-04-12 1,274.41 1,274.41 1,274.41 1,274.41 0.0M
2023-04-11 1,275.30 1,275.30 1,275.30 1,275.30 0.0M
2023-04-10 1,263.30 1,263.30 1,263.30 1,263.30 0.0M
2023-04-06 1,253.14 1,253.14 1,253.14 1,253.14 0.0M
2023-04-05 1,253.09 1,253.09 1,253.09 1,253.09 0.0M
2023-04-04 1,268.33 1,268.33 1,268.33 1,268.33 0.0M
2023-04-03 1,273.93 1,273.93 1,273.93 1,273.93 0.0M
2023-03-31 1,262.95 1,262.95 1,262.95 1,262.95 0.0M
2023-03-30 1,257.06 1,257.06 1,257.06 1,257.06 0.0M
2023-03-29 1,245.62 1,245.62 1,245.62 1,245.62 0.0M
2023-03-28 1,240.60 1,240.60 1,240.60 1,240.60 0.0M
2023-03-27 1,234.08 1,234.08 1,234.08 1,234.08 0.0M
2023-03-24 1,226.12 1,226.12 1,226.12 1,226.12 0.0M
2023-03-23 1,222.46 1,222.46 1,222.46 1,222.46 0.0M
2023-03-22 1,220.31 1,220.31 1,220.31 1,220.31 0.0M
2023-03-21 1,224.78 1,224.78 1,224.78 1,224.78 0.0M
2023-03-20 1,222.43 1,222.43 1,222.43 1,222.43 0.0M
2023-03-17 1,214.26 1,214.26 1,214.26 1,214.26 0.0M
2023-03-16 1,217.74 1,217.74 1,217.74 1,217.74 0.0M
2023-03-15 1,211.62 1,211.62 1,211.62 1,211.62 0.0M
2023-03-14 1,246.73 1,246.73 1,246.73 1,246.73 0.0M
2023-03-13 1,236.47 1,236.47 1,236.47 1,236.47 0.0M
2023-03-10 1,234.59 1,234.59 1,234.59 1,234.59 0.0M
2023-03-09 1,249.08 1,249.08 1,249.08 1,249.08 0.0M
2023-03-08 1,269.99 1,269.99 1,269.99 1,269.99 0.0M
2023-03-07 1,268.11 1,268.11 1,268.11 1,268.11 0.0M
2023-03-06 1,291.21 1,291.21 1,291.21 1,291.21 0.0M
2023-03-03 1,299.95 1,299.95 1,299.95 1,299.95 0.0M
2023-03-02 1,279.21 1,279.21 1,279.21 1,279.21 0.0M
2023-03-01 1,280.10 1,280.10 1,280.10 1,280.10 0.0M
2023-02-28 1,268.37 1,268.37 1,268.37 1,268.37 0.0M
2023-02-27 1,258.67 1,258.67 1,258.67 1,258.67 0.0M
2023-02-24 1,238.68 1,238.68 1,238.68 1,238.68 0.0M
2023-02-23 1,246.18 1,246.18 1,246.18 1,246.18 0.0M
2023-02-22 1,239.66 1,239.66 1,239.66 1,239.66 0.0M
2023-02-21 1,244.78 1,244.78 1,244.78 1,244.78 0.0M
2023-02-17 1,270.53 1,270.53 1,270.53 1,270.53 0.0M
2023-02-16 1,272.82 1,272.82 1,272.82 1,272.82 0.0M
2023-02-15 1,277.75 1,277.75 1,277.75 1,277.75 0.0M
2023-02-14 1,283.90 1,283.90 1,283.90 1,283.90 0.0M
2023-02-13 1,275.24 1,275.24 1,275.24 1,275.24 0.0M
2023-02-10 1,267.37 1,267.37 1,267.37 1,267.37 0.0M
2023-02-09 1,281.39 1,281.39 1,281.39 1,281.39 0.0M
2023-02-08 1,295.42 1,295.42 1,295.42 1,295.42 0.0M
2023-02-07 1,302.00 1,302.00 1,302.00 1,302.00 0.0M
2023-02-06 1,288.71 1,288.71 1,288.71 1,288.71 0.0M
2023-02-03 1,305.87 1,305.87 1,305.87 1,305.87 0.0M
2023-02-02 1,316.32 1,316.32 1,316.32 1,316.32 0.0M
2023-02-01 1,328.02 1,328.02 1,328.02 1,328.02 0.0M
2023-01-31 1,316.13 1,316.13 1,316.13 1,316.13 0.0M
2023-01-30 1,301.60 1,301.60 1,301.60 1,301.60 0.0M
2023-01-27 1,311.63 1,311.63 1,311.63 1,311.63 0.0M
2023-01-26 1,308.52 1,308.52 1,308.52 1,308.52 0.0M
2023-01-25 1,307.37 1,307.37 1,307.37 1,307.37 0.0M
2023-01-24 1,303.17 1,303.17 1,303.17 1,303.17 0.0M
2023-01-23 1,302.20 1,302.20 1,302.20 1,302.20 0.0M
2023-01-20 1,294.80 1,294.80 1,294.80 1,294.80 0.0M
2023-01-19 1,279.61 1,279.61 1,279.61 1,279.61 0.0M
2023-01-18 1,278.82 1,278.82 1,278.82 1,278.82 0.0M
2023-01-17 1,286.79 1,286.79 1,286.79 1,286.79 0.0M
2023-01-16 1,294.50 1,294.50 1,294.50 1,294.50 0.0M
2023-01-13 1,290.22 1,290.22 1,290.22 1,290.22 0.0M
2023-01-12 1,285.31 1,285.31 1,285.31 1,285.31 0.0M
2023-01-11 1,269.94 1,269.94 1,269.94 1,269.94 0.0M
2023-01-10 1,267.78 1,267.78 1,267.78 1,267.78 0.0M
2023-01-09 1,250.35 1,250.35 1,250.35 1,250.35 0.0M
2023-01-06 1,243.22 1,243.22 1,243.22 1,243.22 0.0M
2023-01-05 1,223.25 1,223.25 1,223.25 1,223.25 0.0M
2023-01-04 1,224.30 1,224.30 1,224.30 1,224.30 0.0M
2023-01-03 1,205.57 1,205.57 1,205.57 1,205.57 0.0M