S&P/TSX Venture

SPCDNX
🏛️ canada →
933.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 883.41 883.41 882.17 882.17 2,334.9K
09:31 881.94 882.62 881.81 882.62 448.7K
09:32 883.07 883.36 883.07 883.36 360.3K
09:33 883.56 883.71 883.44 883.44 352.7K
09:34 884.52 884.72 884.42 884.58 205.4K
09:35 884.90 885.06 884.90 884.94 136.7K
09:36 885.21 885.26 885.13 885.14 287.5K
09:37 885.06 885.17 884.99 885.15 237.7K
09:38 885.28 885.72 885.28 885.72 161.2K
09:39 885.83 885.83 885.70 885.72 323.1K
09:40 885.71 885.84 885.52 885.84 111.0K
09:41 885.77 885.79 885.63 885.79 112.9K
09:42 885.82 885.82 885.46 885.46 60.3K
09:43 885.49 885.62 885.41 885.41 118.4K
09:44 885.43 886.01 885.43 886.01 182.3K
09:45 885.94 886.02 885.48 885.48 253.8K
09:46 885.40 885.49 885.21 885.21 178.1K
09:47 885.27 885.44 885.25 885.44 84.5K
09:48 885.41 885.80 885.41 885.80 172.7K
09:49 885.56 885.89 885.56 885.70 137.6K
09:50 885.69 885.84 885.69 885.84 145.6K
09:51 886.62 887.08 886.53 887.08 171.5K
09:52 887.50 887.63 887.47 887.58 431.7K
09:53 887.64 888.00 887.57 888.00 349.0K
09:54 887.93 888.44 887.93 888.44 326.1K
09:55 888.44 888.51 888.19 888.51 138.8K
09:56 888.42 888.69 888.31 888.69 235.7K
09:57 888.72 889.40 888.72 889.40 208.6K
09:58 889.46 889.46 889.07 889.07 253.6K
09:59 889.15 889.31 889.13 889.31 191.1K
10:00 889.56 889.59 889.30 889.37 321.5K
10:01 889.62 890.06 889.62 889.88 282.4K
10:02 890.10 890.23 890.10 890.10 144.6K
10:03 890.20 890.29 890.20 890.27 119.4K
10:04 889.77 890.10 889.77 890.10 274.8K
10:05 890.20 890.61 890.20 890.60 146.2K
10:06 890.64 890.64 890.49 890.49 221.6K
10:07 890.36 890.73 890.36 890.73 197.0K
10:08 890.67 890.69 890.55 890.55 433.1K
10:09 890.47 890.68 890.46 890.46 180.6K
10:10 890.83 890.94 890.82 890.82 312.5K
10:11 891.02 891.47 891.02 891.47 105.9K
10:12 891.59 891.96 891.59 891.96 261.9K
10:13 892.06 892.09 891.94 892.09 108.8K
10:14 892.24 892.41 892.24 892.41 162.2K
10:15 892.48 892.75 892.48 892.74 234.3K
10:16 892.73 892.99 892.73 892.90 122.2K
10:17 892.80 893.01 892.75 892.88 128.6K
10:18 893.14 893.39 893.00 893.39 167.0K
10:19 893.39 893.53 893.39 893.53 181.6K
10:20 893.32 893.32 892.86 892.86 187.7K
10:21 892.83 893.08 892.83 893.08 244.9K
10:22 893.16 893.17 893.12 893.17 130.1K
10:23 893.16 893.18 893.04 893.18 165.6K
10:24 893.54 893.54 893.39 893.49 124.5K
10:25 893.62 893.91 893.62 893.80 141.5K
10:26 893.74 893.74 893.27 893.28 78.5K
10:27 893.31 893.66 893.31 893.66 183.1K
10:28 893.72 894.07 893.72 894.07 124.5K
10:29 894.05 894.15 894.05 894.15 170.5K
10:30 894.11 894.11 893.90 893.90 64.7K
10:31 893.69 893.92 893.69 893.86 132.4K
10:32 893.82 893.82 893.71 893.75 152.6K
10:33 893.79 893.81 893.68 893.76 82.9K
10:34 893.80 893.80 893.63 893.63 229.9K
10:35 893.59 893.79 893.59 893.79 70.3K
10:36 894.01 894.04 893.96 894.02 130.9K
10:37 893.92 893.92 893.62 893.79 134.2K
10:38 893.83 893.96 893.65 893.96 195.2K
10:39 893.97 894.15 893.97 894.12 99.0K
10:40 893.98 894.21 893.94 893.97 39.9K
10:41 893.99 893.99 893.83 893.83 46.9K
10:42 893.55 893.55 893.39 893.53 194.7K
10:43 893.50 893.59 893.48 893.55 89.5K
10:44 893.29 893.29 892.93 892.93 254.6K
10:45 892.86 893.51 892.82 893.51 197.9K
10:46 893.43 893.47 893.40 893.44 93.6K
10:47 893.08 893.08 892.88 892.88 213.4K
10:48 892.82 892.87 892.72 892.72 124.1K
10:49 892.65 892.75 892.65 892.72 163.7K
10:50 892.90 893.56 892.90 893.56 364.4K
10:51 893.51 893.97 893.51 893.97 183.7K
10:52 893.94 894.06 893.94 894.06 258.8K
10:53 894.35 894.35 893.90 893.94 42.7K
10:54 893.95 893.95 893.71 893.71 204.4K
10:55 893.66 893.77 893.66 893.68 140.0K
10:56 893.83 894.33 893.83 894.33 359.9K
10:57 894.21 894.24 894.05 894.12 143.6K
10:58 894.10 894.18 894.05 894.18 78.2K
10:59 894.06 894.06 894.01 894.03 63.7K
11:00 893.99 894.27 893.99 894.27 144.7K
11:01 894.40 894.55 894.40 894.48 117.9K
11:02 894.45 894.45 894.32 894.40 139.8K
11:03 894.25 894.33 894.17 894.22 116.6K
11:04 894.10 894.17 893.98 894.08 105.8K
11:05 894.20 894.20 893.96 893.96 182.7K
11:06 893.93 893.99 893.70 893.99 231.9K
11:07 894.10 894.14 894.04 894.04 89.4K
11:08 894.15 894.15 894.12 894.14 108.8K
11:09 894.07 894.17 893.92 893.92 97.9K
11:10 893.98 894.25 893.98 894.25 78.7K
11:11 894.18 894.40 894.18 894.39 203.2K
11:12 894.41 894.41 894.06 894.10 105.3K
11:13 894.56 894.59 894.50 894.59 92.8K
11:14 894.72 894.76 894.70 894.70 97.2K
11:15 894.75 894.75 894.62 894.62 136.0K
11:16 894.68 894.72 894.64 894.72 176.7K
11:17 894.68 894.69 894.60 894.60 77.4K
11:18 894.48 894.68 894.48 894.61 58.1K
11:19 894.64 894.66 894.58 894.62 150.6K
11:20 894.71 894.76 894.64 894.64 45.1K
11:21 894.80 894.80 894.74 894.74 190.5K
11:22 894.76 894.85 894.76 894.85 252.3K
11:23 894.83 894.96 894.83 894.95 155.1K
11:24 895.05 895.15 894.97 895.05 122.8K
11:25 895.16 895.29 895.11 895.29 62.2K
11:26 895.13 895.13 894.94 894.95 99.6K
11:27 894.95 895.03 894.91 895.03 155.4K
11:28 895.00 895.10 894.89 894.89 125.0K
11:29 895.01 895.01 894.81 894.81 82.7K
11:30 894.88 894.88 894.56 894.56 109.4K
11:31 894.33 894.33 894.20 894.20 96.2K
11:32 894.26 894.31 894.20 894.31 86.2K
11:33 894.26 894.27 894.23 894.23 36.1K
11:34 894.28 894.28 894.18 894.25 62.4K
11:35 894.21 894.21 893.75 893.75 91.7K
11:36 893.78 894.13 893.78 894.13 72.3K
11:37 894.13 894.16 894.10 894.16 91.7K
11:38 894.22 894.22 894.15 894.19 60.5K
11:39 894.13 894.13 894.05 894.13 59.6K
11:40 894.20 894.26 893.98 893.98 63.1K
11:41 893.98 894.11 893.98 894.03 68.8K
11:42 894.06 894.12 894.06 894.07 119.1K
11:43 894.23 894.23 894.05 894.09 182.7K
11:44 893.98 894.01 893.96 894.01 159.6K
11:45 894.01 894.05 894.01 894.05 206.6K
11:46 894.12 894.12 894.11 894.11 73.3K
11:47 894.10 894.32 894.10 894.31 191.6K
11:48 894.28 894.28 894.03 894.03 88.1K
11:49 894.20 894.20 894.07 894.14 71.9K
11:50 894.16 894.22 894.06 894.06 20.2K
11:51 894.17 894.26 894.17 894.23 11.7K
11:52 894.17 894.58 894.15 894.58 92.4K
11:53 894.59 894.73 894.59 894.72 56.6K
11:54 894.68 894.72 894.66 894.66 82.4K
11:55 894.62 894.72 894.59 894.72 86.2K
11:56 894.81 894.94 894.81 894.90 75.5K
11:57 894.92 894.98 894.92 894.98 79.2K
11:58 895.23 895.36 895.23 895.36 56.1K
11:59 895.26 895.26 895.20 895.20 149.9K
12:00 895.19 895.23 895.18 895.23 34.4K
12:01 895.17 895.17 895.08 895.08 53.7K
12:02 895.17 895.25 895.14 895.25 68.8K
12:03 895.19 895.21 895.15 895.15 43.2K
12:04 895.05 895.13 895.05 895.13 250.7K
12:05 895.11 895.33 895.11 895.25 72.2K
12:06 895.11 895.27 895.11 895.27 231.2K
12:07 895.27 895.34 895.25 895.30 71.8K
12:08 895.21 895.21 895.06 895.08 65.8K
12:09 895.05 895.29 895.05 895.21 119.2K
12:10 895.31 895.32 895.24 895.32 99.0K
12:11 895.36 895.61 895.31 895.61 19.6K
12:12 895.51 895.64 895.37 895.64 111.6K
12:13 895.70 895.70 895.63 895.65 65.8K
12:14 895.86 895.86 895.72 895.74 66.8K
12:15 895.78 895.83 895.78 895.79 113.8K
12:16 895.82 895.82 895.67 895.68 260.5K
12:17 895.83 896.00 895.83 896.00 108.3K
12:18 895.99 895.99 895.84 895.84 42.9K
12:19 895.56 895.60 895.56 895.60 120.8K
12:20 895.73 895.73 895.53 895.54 120.4K
12:21 895.51 895.84 895.51 895.70 165.7K
12:22 895.71 895.75 895.61 895.74 131.5K
12:23 895.76 895.89 895.76 895.82 81.9K
12:24 895.90 895.90 895.80 895.80 182.7K
12:25 895.80 895.80 895.68 895.79 76.6K
12:26 895.81 896.02 895.81 896.02 54.5K
12:27 896.00 896.58 896.00 896.58 52.1K
12:28 896.52 896.74 896.52 896.74 26.4K
12:29 896.70 896.73 896.63 896.63 120.1K
12:30 896.65 896.65 896.54 896.54 102.0K
12:31 896.43 896.65 896.43 896.65 51.6K
12:32 896.58 896.73 896.55 896.66 187.4K
12:33 896.66 896.71 896.66 896.68 111.6K
12:34 896.70 896.84 896.70 896.76 143.3K
12:35 896.86 897.21 896.86 897.21 79.7K
12:36 897.14 897.62 897.14 897.62 19.0K
12:37 897.90 897.95 897.89 897.90 202.2K
12:38 897.84 897.84 897.69 897.69 81.0K
12:39 897.69 897.96 897.69 897.96 32.4K
12:40 898.07 898.11 897.97 898.11 76.6K
12:41 898.06 898.56 898.06 898.56 63.5K
12:42 898.56 898.57 898.54 898.57 33.1K
12:43 898.45 898.49 898.32 898.32 182.4K
12:44 898.34 898.40 898.09 898.09 165.7K
12:45 898.16 898.32 898.14 898.14 91.5K
12:46 898.25 898.28 898.19 898.19 16.0K
12:47 898.07 898.38 898.07 898.38 216.3K
12:48 898.23 898.23 897.95 898.02 43.3K
12:49 898.17 898.17 898.07 898.07 157.6K
12:50 897.98 898.14 897.98 898.14 78.8K
12:51 898.19 898.41 898.19 898.41 43.3K
12:52 898.37 898.37 897.97 897.97 81.5K
12:53 897.90 897.90 897.69 897.69 50.7K
12:54 897.89 898.17 897.89 898.17 30.4K
12:55 898.17 898.41 898.17 898.34 116.4K
12:56 898.37 898.38 898.30 898.30 60.2K
12:57 898.31 898.31 897.93 897.93 56.5K
12:58 897.92 897.93 897.91 897.91 55.0K
12:59 897.95 897.95 897.76 897.80 27.8K
13:00 897.74 897.74 897.37 897.37 73.5K
13:01 897.79 897.86 897.79 897.85 79.0K
13:02 897.80 897.81 897.72 897.72 26.2K
13:03 897.72 897.72 897.69 897.72 141.9K
13:04 897.65 897.82 897.61 897.82 54.4K
13:05 897.82 897.84 897.71 897.83 44.8K
13:06 897.87 898.03 897.87 897.98 159.0K
13:07 898.10 898.51 898.10 898.43 68.5K
13:08 898.37 898.43 898.37 898.42 36.3K
13:09 898.39 898.61 898.37 898.61 123.0K
13:10 898.40 898.43 898.38 898.40 191.9K
13:11 898.48 898.81 898.48 898.81 76.4K
13:12 898.83 898.87 898.78 898.80 40.9K
13:13 898.92 898.92 898.67 898.70 55.6K
13:14 898.71 898.84 898.71 898.84 230.2K
13:15 898.94 898.98 898.89 898.89 202.7K
13:16 898.88 899.14 898.88 899.14 162.0K
13:17 899.32 899.33 899.30 899.33 41.2K
13:18 899.38 899.41 899.37 899.39 51.9K
13:19 899.33 899.68 899.33 899.68 31.6K
13:20 899.78 899.78 899.55 899.55 128.3K
13:21 899.56 899.92 899.56 899.92 81.9K
13:22 899.92 899.92 899.76 899.89 82.0K
13:23 899.81 899.84 899.55 899.55 70.6K
13:24 899.67 899.70 899.66 899.68 118.8K
13:25 899.67 899.74 899.64 899.74 143.5K
13:26 899.77 899.77 899.70 899.77 86.0K
13:27 899.82 900.01 899.73 900.00 59.7K
13:28 899.99 899.99 899.92 899.94 120.4K
13:29 899.98 900.05 899.88 900.05 130.8K
13:30 900.04 900.30 899.94 900.30 246.7K
13:31 900.30 900.30 900.18 900.18 74.0K
13:32 900.20 900.20 900.16 900.16 219.5K
13:33 900.19 900.19 900.07 900.14 70.4K
13:34 900.13 900.13 899.96 900.04 52.3K
13:35 900.07 900.14 899.97 899.97 58.0K
13:36 900.08 900.10 900.08 900.08 215.5K
13:37 900.03 900.03 899.94 899.99 50.4K
13:38 899.89 899.90 899.77 899.77 66.9K
13:39 899.83 899.83 899.61 899.61 59.8K
13:40 899.88 899.88 899.51 899.55 47.0K
13:41 899.60 899.60 899.51 899.51 18.1K
13:42 899.41 899.58 898.98 898.98 76.8K
13:43 898.95 899.03 898.67 898.67 23.8K
13:44 898.70 898.77 898.68 898.68 96.4K
13:45 898.68 898.69 898.50 898.69 218.2K
13:46 898.73 898.77 898.69 898.69 77.6K
13:47 898.73 899.11 898.73 899.11 119.3K
13:48 899.01 899.01 898.86 898.86 38.0K
13:49 899.03 899.19 899.03 899.09 210.1K
13:50 899.29 899.29 899.21 899.21 63.5K
13:51 899.29 899.51 899.29 899.48 184.7K
13:52 899.31 899.45 899.31 899.35 56.3K
13:53 899.39 899.39 899.21 899.21 61.8K
13:54 899.09 899.26 899.09 899.14 83.6K
13:55 899.08 899.19 899.08 899.19 247.8K
13:56 899.34 899.52 899.34 899.44 171.3K
13:57 899.47 899.47 899.34 899.34 260.7K
13:58 899.43 899.48 899.33 899.48 96.2K
13:59 899.35 899.44 899.35 899.42 52.7K
14:00 899.43 899.45 899.39 899.45 56.5K
14:01 899.42 899.42 899.34 899.42 120.0K
14:02 899.42 899.55 899.42 899.55 26.8K
14:03 899.58 899.75 899.58 899.75 74.6K
14:04 899.80 899.91 899.80 899.89 42.2K
14:05 899.87 899.87 899.75 899.85 114.4K
14:06 899.76 899.76 899.67 899.67 37.6K
14:07 899.69 899.71 899.69 899.71 12.7K
14:08 899.82 899.85 899.72 899.72 119.2K
14:09 899.89 899.99 899.89 899.99 130.2K
14:10 901.03 901.09 901.03 901.09 66.6K
14:11 901.05 901.05 900.86 901.03 105.7K
14:12 901.05 901.05 900.98 901.00 41.6K
14:13 900.99 901.13 900.92 901.13 266.8K
14:14 901.14 901.41 901.14 901.41 275.6K
14:15 901.45 901.45 901.38 901.38 60.6K
14:16 900.98 901.22 900.98 901.20 148.7K
14:17 901.08 901.08 900.98 901.02 260.2K
14:18 901.07 901.11 900.95 901.11 167.6K
14:19 901.13 901.57 901.13 901.57 238.4K
14:20 901.73 901.82 901.72 901.73 87.1K
14:21 901.61 901.62 901.53 901.53 200.1K
14:22 901.54 901.80 901.54 901.80 41.0K
14:23 901.82 901.93 901.75 901.93 335.6K
14:24 901.87 901.90 901.85 901.85 39.2K
14:25 901.84 901.89 901.75 901.75 70.8K
14:26 901.86 901.86 901.75 901.77 64.8K
14:27 901.76 901.88 901.68 901.70 33.7K
14:28 901.79 901.94 901.79 901.91 59.1K
14:29 901.91 901.96 901.82 901.96 69.0K
14:30 901.51 901.51 901.42 901.42 116.9K
14:31 901.38 901.46 901.28 901.46 126.5K
14:32 901.41 901.67 901.41 901.53 84.2K
14:33 901.50 901.69 901.29 901.69 35.8K
14:34 901.74 902.02 901.74 902.02 52.5K
14:35 902.05 902.11 902.05 902.06 57.9K
14:36 902.01 902.18 901.83 901.83 71.3K
14:37 901.82 901.87 901.72 901.86 97.6K
14:38 902.07 902.12 902.05 902.12 223.2K
14:39 902.22 902.40 902.22 902.40 42.3K
14:40 902.50 902.62 902.50 902.61 206.9K
14:41 902.76 902.90 902.69 902.90 114.3K
14:42 902.88 902.88 902.68 902.68 38.5K
14:43 902.68 902.84 902.56 902.61 84.8K
14:44 902.60 902.72 902.54 902.72 37.5K
14:45 902.57 902.68 902.52 902.52 102.7K
14:46 902.39 902.45 902.33 902.33 258.4K
14:47 902.31 902.41 902.28 902.41 98.2K
14:48 902.72 902.85 902.72 902.81 120.3K
14:49 902.81 902.85 902.69 902.85 55.6K
14:50 902.72 902.76 902.69 902.76 112.8K
14:51 902.69 902.69 902.55 902.55 130.9K
14:52 902.53 902.78 902.33 902.78 501.3K
14:53 902.79 902.84 902.73 902.84 122.8K
14:54 903.02 903.02 902.91 902.95 101.6K
14:55 902.96 902.96 902.87 902.87 175.7K
14:56 903.07 903.07 903.02 903.07 61.0K
14:57 903.05 903.06 902.97 903.06 150.6K
14:58 902.99 903.02 902.95 902.99 85.2K
14:59 903.08 903.14 903.08 903.14 66.4K
15:00 903.08 903.17 903.05 903.17 204.3K
15:01 903.17 903.39 903.17 903.39 188.2K
15:02 903.29 903.42 903.29 903.36 229.3K
15:03 903.38 903.42 903.37 903.37 50.2K
15:04 903.55 903.68 903.55 903.68 159.9K
15:05 903.77 903.89 903.77 903.78 103.4K
15:06 903.60 903.70 903.60 903.63 154.7K
15:07 903.76 903.85 903.76 903.85 133.6K
15:08 903.89 903.98 903.89 903.94 74.1K
15:09 903.94 903.95 903.70 903.84 159.8K
15:10 903.82 904.08 903.82 903.93 123.9K
15:11 904.01 904.01 903.93 903.93 153.6K
15:12 904.04 904.21 903.96 904.21 246.1K
15:13 904.35 904.62 904.35 904.62 137.3K
15:14 904.57 904.73 904.54 904.73 35.6K
15:15 905.11 905.21 905.09 905.09 193.2K
15:16 904.86 904.86 904.77 904.77 62.1K
15:17 904.77 904.77 904.63 904.63 88.7K
15:18 904.73 904.79 904.70 904.70 95.6K
15:19 904.68 904.68 904.51 904.54 94.3K
15:20 904.63 904.79 904.63 904.75 233.9K
15:21 904.72 904.72 904.54 904.54 163.9K
15:22 904.66 904.70 904.66 904.70 103.5K
15:23 904.73 904.73 904.40 904.40 113.5K
15:24 904.32 904.58 904.32 904.50 104.6K
15:25 904.41 904.46 904.41 904.46 56.0K
15:26 904.45 904.67 904.45 904.67 64.2K
15:27 904.67 904.84 904.67 904.84 84.0K
15:28 904.95 905.04 904.95 905.03 89.0K
15:29 905.10 905.23 904.88 905.22 242.5K
15:30 905.27 905.27 905.04 905.04 364.1K
15:31 905.01 905.15 904.95 905.15 162.2K
15:32 905.16 905.16 904.92 904.92 150.6K
15:33 904.90 905.05 904.90 904.94 138.1K
15:34 904.93 904.98 904.90 904.90 96.8K
15:35 904.81 904.81 904.61 904.72 64.7K
15:36 904.64 904.72 904.54 904.72 150.4K
15:37 904.46 904.46 904.27 904.28 369.9K
15:38 904.12 904.12 903.99 904.07 143.6K
15:39 904.19 904.23 904.05 904.23 258.0K
15:40 904.29 904.33 904.29 904.30 121.1K
15:41 904.36 904.42 904.21 904.42 282.3K
15:42 904.32 904.32 904.30 904.31 116.2K
15:43 904.29 904.30 904.21 904.25 105.7K
15:44 904.39 904.54 904.39 904.46 137.5K
15:45 904.55 904.55 904.33 904.33 128.2K
15:46 904.19 904.19 903.90 903.97 417.3K
15:47 904.12 904.26 904.08 904.26 187.6K
15:48 904.14 904.20 904.10 904.10 107.0K
15:49 904.07 904.36 904.07 904.36 167.0K
15:50 904.97 906.74 904.97 906.55 1,142.2K
15:51 906.36 906.36 905.72 905.86 291.1K
15:52 906.17 906.40 905.70 905.70 157.5K
15:53 905.60 905.76 905.52 905.52 275.4K
15:54 905.66 905.92 905.66 905.68 280.4K
15:55 905.88 906.79 905.88 906.79 366.8K
15:56 905.52 905.52 904.42 905.16 359.2K
15:57 905.50 905.50 905.31 905.31 386.5K
15:58 905.32 905.32 904.68 905.11 484.1K
15:59 906.05 906.25 906.04 906.04 617.8K
16:00 904.80 904.80 904.80 904.80 19,394.6K
16:01 904.80 904.80 904.80 904.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available