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
09:30 923.62 924.80 923.62 924.11 4,474.4K
09:31 924.45 925.68 924.45 925.68 444.0K
09:32 925.78 928.31 925.78 928.31 1,088.9K
09:33 928.24 928.57 928.16 928.36 346.4K
09:34 928.99 929.10 928.71 928.95 316.8K
09:35 929.23 930.12 929.01 929.83 700.1K
09:36 930.35 930.57 930.16 930.16 659.4K
09:37 930.18 930.18 929.97 929.97 224.4K
09:38 929.91 929.91 929.02 929.12 510.2K
09:39 928.57 928.63 928.27 928.27 469.9K
09:40 928.30 928.30 927.79 927.84 226.8K
09:41 927.77 928.45 927.77 927.81 341.8K
09:42 927.21 927.38 926.93 926.93 254.5K
09:43 927.03 927.03 926.80 926.83 445.7K
09:44 927.07 927.27 927.07 927.14 235.6K
09:45 927.02 927.10 926.89 926.89 264.5K
09:46 926.98 927.05 926.78 927.05 346.9K
09:47 926.81 927.19 926.81 927.19 452.2K
09:48 927.13 928.68 927.13 928.68 292.1K
09:49 928.70 929.12 928.70 929.12 526.2K
09:50 929.05 929.31 928.99 929.31 117.1K
09:51 928.11 928.11 927.45 927.45 123.7K
09:52 927.40 927.66 927.40 927.61 306.4K
09:53 927.73 928.30 927.73 928.30 328.7K
09:54 928.46 928.53 928.26 928.53 383.3K
09:55 928.56 928.73 928.56 928.72 182.5K
09:56 928.64 929.22 928.64 929.22 106.6K
09:57 929.19 929.72 929.19 929.72 215.8K
09:58 929.48 930.29 929.48 930.29 377.8K
09:59 930.29 930.54 930.29 930.54 83.9K
10:00 930.91 931.60 930.91 931.55 421.2K
10:01 931.64 931.75 931.55 931.55 296.2K
10:02 931.92 932.14 931.85 932.14 276.6K
10:03 931.95 932.67 931.95 932.42 395.5K
10:04 932.42 932.42 931.87 931.87 179.5K
10:05 931.69 931.72 931.40 931.55 326.0K
10:06 931.02 931.02 930.38 930.38 514.0K
10:07 930.20 930.20 929.83 929.84 198.2K
10:08 929.92 930.45 929.92 930.45 353.8K
10:09 930.43 930.71 930.43 930.51 184.6K
10:10 930.81 931.12 930.80 931.12 286.8K
10:11 930.91 930.91 930.50 930.50 449.1K
10:12 930.40 930.89 930.40 930.89 201.5K
10:13 930.89 931.00 930.84 930.84 245.6K
10:14 931.05 931.15 931.03 931.15 120.3K
10:15 931.25 931.25 931.13 931.22 201.1K
10:16 931.21 931.31 931.21 931.29 152.1K
10:17 931.58 931.77 931.42 931.77 195.9K
10:18 931.76 931.76 931.62 931.71 92.6K
10:19 931.59 932.13 931.59 932.10 256.2K
10:20 932.01 932.05 931.90 931.90 142.7K
10:21 931.88 932.08 931.88 932.08 330.5K
10:22 932.19 932.83 932.19 932.83 269.8K
10:23 932.93 933.40 932.93 933.40 118.2K
10:24 933.50 933.52 933.26 933.26 199.3K
10:25 932.90 932.90 932.40 932.40 88.0K
10:26 932.30 932.39 932.07 932.39 322.2K
10:27 932.65 932.65 931.92 931.92 395.2K
10:28 931.95 931.95 931.29 931.29 202.1K
10:29 930.90 930.95 930.77 930.95 103.2K
10:30 930.70 931.54 930.70 931.29 147.1K
10:31 931.21 931.21 931.04 931.20 56.2K
10:32 931.13 931.71 931.13 931.71 308.3K
10:33 931.60 931.73 931.53 931.61 199.8K
10:34 931.67 931.72 931.30 931.30 81.9K
10:35 931.59 931.59 931.23 931.23 119.4K
10:36 931.43 931.93 931.43 931.93 249.6K
10:37 931.86 932.11 931.86 932.05 206.4K
10:38 932.08 932.62 932.08 932.62 358.6K
10:39 932.49 932.96 932.49 932.96 292.1K
10:40 932.96 933.33 932.93 933.33 481.5K
10:41 933.48 933.48 933.39 933.42 206.9K
10:42 934.39 934.39 934.13 934.14 127.6K
10:43 934.26 934.42 934.26 934.40 193.0K
10:44 934.17 934.24 934.10 934.24 194.1K
10:45 934.18 934.30 934.18 934.30 117.8K
10:46 934.37 934.51 934.29 934.29 177.1K
10:47 934.53 934.53 933.90 933.90 286.6K
10:48 933.82 934.05 933.82 933.82 125.1K
10:49 934.08 934.08 933.63 933.63 177.6K
10:50 933.56 933.56 933.36 933.42 223.3K
10:51 933.40 933.40 933.17 933.17 93.5K
10:52 933.31 933.35 933.19 933.19 215.3K
10:53 933.20 933.28 933.20 933.28 94.6K
10:54 933.24 933.24 933.08 933.22 241.6K
10:55 933.40 933.71 933.40 933.71 169.1K
10:56 933.77 933.79 933.55 933.79 216.6K
10:57 933.68 933.72 933.68 933.72 264.4K
10:58 933.48 933.48 933.33 933.33 163.4K
10:59 933.22 933.22 932.92 932.98 273.3K
11:00 932.93 933.05 932.93 932.97 198.2K
11:01 932.95 932.95 932.74 932.74 286.4K
11:02 932.66 932.75 932.66 932.66 98.2K
11:03 932.62 932.69 932.57 932.69 61.8K
11:04 932.67 932.71 932.58 932.58 262.7K
11:05 932.73 932.74 932.70 932.74 257.8K
11:06 932.67 933.05 932.67 933.05 96.2K
11:07 933.07 933.23 933.07 933.16 112.8K
11:08 933.24 933.34 933.01 933.01 80.2K
11:09 933.02 933.02 932.38 932.38 63.1K
11:10 931.98 931.98 931.84 931.84 203.5K
11:11 931.84 931.84 931.46 931.46 238.1K
11:12 931.17 931.17 930.65 930.65 186.0K
11:13 930.62 930.69 930.61 930.69 135.0K
11:14 930.88 930.88 930.61 930.61 183.3K
11:15 930.77 930.80 930.56 930.80 111.6K
11:16 930.68 930.82 930.68 930.82 49.0K
11:17 930.88 931.04 930.70 931.04 75.5K
11:18 930.92 931.02 930.92 931.02 219.4K
11:19 931.03 931.24 931.03 931.24 139.8K
11:20 931.19 931.19 931.06 931.08 206.1K
11:21 931.19 931.19 930.81 930.81 691.3K
11:22 930.83 930.83 930.08 930.08 444.1K
11:23 930.00 930.04 929.99 930.04 52.9K
11:24 930.10 930.26 930.10 930.24 116.7K
11:25 930.37 930.37 929.93 930.16 96.6K
11:26 930.27 930.65 930.27 930.65 249.8K
11:27 930.84 930.95 930.84 930.86 72.3K
11:28 930.71 930.95 930.71 930.82 79.6K
11:29 930.80 930.98 930.64 930.98 59.0K
11:30 930.92 930.92 930.87 930.87 205.2K
11:31 930.89 930.97 930.81 930.89 53.5K
11:32 930.89 931.19 930.89 931.08 81.2K
11:33 930.95 930.95 930.63 930.63 88.6K
11:34 930.67 930.67 930.38 930.57 222.1K
11:35 930.60 930.67 930.60 930.67 170.5K
11:36 930.70 930.70 930.58 930.58 67.3K
11:37 930.61 930.61 930.41 930.45 413.2K
11:38 930.50 930.59 930.50 930.59 127.4K
11:39 930.61 930.61 930.34 930.34 92.6K
11:40 930.38 930.69 930.38 930.69 89.4K
11:41 930.73 930.93 930.73 930.93 141.6K
11:42 930.91 931.01 930.91 931.01 50.0K
11:43 931.16 931.24 931.16 931.18 61.9K
11:44 931.36 931.39 931.36 931.39 76.0K
11:45 931.51 931.51 931.12 931.12 62.1K
11:46 931.07 931.12 930.99 930.99 215.1K
11:47 930.97 931.15 930.97 931.15 104.2K
11:48 931.15 931.15 930.90 930.90 169.3K
11:49 930.82 930.90 930.78 930.90 484.4K
11:50 930.91 930.99 930.87 930.87 242.5K
11:51 930.97 931.24 930.97 931.19 169.4K
11:52 931.26 931.71 931.19 931.71 107.4K
11:53 931.71 931.74 931.68 931.73 78.2K
11:54 931.51 931.51 931.27 931.48 112.9K
11:55 931.51 931.51 931.12 931.14 85.3K
11:56 931.13 931.30 931.10 931.30 56.9K
11:57 931.32 931.32 931.29 931.32 62.0K
11:58 931.25 931.37 931.25 931.26 74.5K
11:59 931.32 931.32 931.20 931.23 80.4K
12:00 931.07 931.18 931.07 931.18 55.9K
12:01 931.20 931.20 931.07 931.08 54.5K
12:02 931.13 931.25 930.92 930.92 56.2K
12:03 930.59 930.67 930.57 930.65 79.5K
12:04 930.97 930.97 930.87 930.92 79.4K
12:05 930.82 930.85 930.80 930.85 60.4K
12:06 931.00 931.00 930.90 930.90 33.2K
12:07 931.04 931.04 930.94 930.96 67.9K
12:08 930.83 930.86 930.73 930.86 151.2K
12:09 930.88 930.88 930.81 930.84 176.5K
12:10 930.92 930.92 930.77 930.90 82.8K
12:11 930.81 931.03 930.81 930.87 133.4K
12:12 930.92 930.98 930.81 930.81 72.0K
12:13 930.81 931.01 930.81 930.99 164.1K
12:14 930.91 931.03 930.91 931.03 47.3K
12:15 931.00 931.07 930.90 931.07 156.1K
12:16 930.83 930.83 930.64 930.65 191.3K
12:17 930.64 930.64 930.60 930.60 32.6K
12:18 930.65 930.65 930.59 930.61 39.1K
12:19 930.68 930.68 930.52 930.63 64.9K
12:20 930.67 930.70 930.62 930.62 29.0K
12:21 930.68 930.84 930.68 930.81 60.8K
12:22 930.73 930.73 930.69 930.69 104.9K
12:23 930.71 930.71 930.58 930.58 45.8K
12:24 930.56 930.56 930.43 930.52 20.6K
12:25 930.70 930.74 930.61 930.62 57.6K
12:26 930.62 930.68 930.22 930.22 97.2K
12:27 930.30 930.49 930.30 930.41 138.7K
12:28 930.49 930.49 930.42 930.42 213.8K
12:29 930.42 930.43 930.34 930.36 166.4K
12:30 930.50 930.50 930.16 930.27 141.7K
12:31 930.35 930.35 930.06 930.06 74.5K
12:32 930.19 930.31 929.76 929.76 117.3K
12:33 929.99 930.07 929.91 929.91 129.0K
12:34 929.94 930.11 929.94 930.05 149.2K
12:35 930.06 930.37 930.06 930.27 72.0K
12:36 930.29 930.45 930.28 930.45 247.6K
12:37 930.43 930.43 930.35 930.35 74.8K
12:38 930.28 930.74 930.28 930.74 110.6K
12:39 930.73 930.86 930.73 930.80 534.0K
12:40 930.65 930.71 930.60 930.60 37.6K
12:41 930.57 930.66 930.56 930.66 57.7K
12:42 930.57 930.57 930.38 930.39 92.7K
12:43 930.47 930.49 930.47 930.49 73.4K
12:44 930.75 931.07 930.75 931.07 183.2K
12:45 931.14 931.17 931.08 931.17 176.3K
12:46 931.18 931.18 931.08 931.15 80.8K
12:47 931.14 931.16 931.03 931.03 31.9K
12:48 931.04 931.19 931.04 931.19 43.7K
12:49 931.15 931.31 931.15 931.22 77.2K
12:50 931.35 931.44 931.27 931.44 85.8K
12:51 931.29 931.56 931.29 931.56 261.8K
12:52 931.73 931.91 931.73 931.91 58.5K
12:53 931.71 931.71 931.67 931.71 167.0K
12:54 931.67 931.67 931.62 931.62 24.5K
12:55 931.67 931.67 931.51 931.51 51.9K
12:56 931.46 931.53 931.38 931.53 72.6K
12:57 931.46 931.57 931.46 931.55 102.7K
12:58 931.55 931.55 931.48 931.48 62.8K
12:59 931.47 931.53 931.47 931.49 51.6K
13:00 931.49 931.60 931.49 931.60 69.4K
13:01 931.72 931.72 931.56 931.56 82.8K
13:02 931.58 931.83 931.58 931.73 139.6K
13:03 931.74 931.94 931.74 931.94 147.0K
13:04 931.94 932.13 931.89 932.13 92.6K
13:05 932.03 932.21 932.00 932.21 205.6K
13:06 932.31 932.31 932.19 932.30 44.2K
13:07 932.20 932.20 931.96 932.04 147.2K
13:08 932.15 932.19 932.04 932.14 61.8K
13:09 932.07 932.10 932.01 932.07 90.6K
13:10 932.14 932.16 932.10 932.16 44.2K
13:11 932.18 932.33 932.18 932.26 40.6K
13:12 932.46 932.56 932.46 932.53 173.7K
13:13 932.54 932.54 932.32 932.32 188.2K
13:14 932.32 932.32 932.24 932.29 149.3K
13:15 932.39 932.56 932.36 932.56 80.8K
13:16 932.52 932.52 932.43 932.43 131.9K
13:17 932.48 932.49 932.34 932.49 174.7K
13:18 932.49 932.49 932.27 932.27 60.9K
13:19 932.25 932.45 932.23 932.45 117.9K
13:20 932.42 932.74 932.42 932.48 77.7K
13:21 932.47 932.49 932.37 932.49 122.0K
13:22 932.46 932.46 932.33 932.40 92.8K
13:23 932.46 932.60 932.46 932.60 123.4K
13:24 932.58 932.77 932.58 932.77 36.4K
13:25 932.84 932.97 932.78 932.90 109.9K
13:26 932.96 933.23 932.96 933.23 220.6K
13:27 933.30 933.43 933.17 933.43 179.5K
13:28 933.65 933.99 933.65 933.99 477.4K
13:29 933.99 934.16 933.98 934.16 473.4K
13:30 934.16 934.26 934.16 934.25 583.2K
13:31 934.25 934.39 934.20 934.20 65.0K
13:32 934.13 934.13 934.06 934.06 259.3K
13:33 933.99 933.99 933.69 933.69 194.3K
13:34 933.68 933.71 933.58 933.58 21.2K
13:35 933.80 933.80 933.71 933.71 37.3K
13:36 933.49 933.58 933.45 933.58 60.4K
13:37 933.64 933.67 933.59 933.59 27.0K
13:38 933.59 933.59 933.30 933.30 107.3K
13:39 933.29 933.41 933.19 933.41 196.0K
13:40 933.45 933.58 933.45 933.48 102.9K
13:41 933.23 933.44 933.06 933.06 243.5K
13:42 932.99 933.13 932.99 933.09 179.2K
13:43 933.13 933.13 933.00 933.04 110.4K
13:44 932.96 933.06 932.96 933.06 204.1K
13:45 933.07 933.18 933.03 933.18 220.7K
13:46 933.14 933.22 933.01 933.22 115.7K
13:47 933.30 933.30 933.18 933.24 63.8K
13:48 933.23 933.23 933.05 933.05 81.2K
13:49 933.06 933.06 932.82 932.82 93.2K
13:50 932.82 932.82 932.65 932.65 128.9K
13:51 932.69 932.77 932.69 932.77 301.4K
13:52 932.76 932.79 932.65 932.79 59.6K
13:53 932.93 932.93 932.70 932.70 39.8K
13:54 932.68 932.68 932.51 932.51 98.5K
13:55 932.39 932.58 932.38 932.50 182.7K
13:56 932.56 932.56 932.17 932.17 97.4K
13:57 932.23 932.23 931.87 932.06 102.5K
13:58 932.06 932.20 932.06 932.20 61.8K
13:59 932.15 932.20 931.95 931.95 140.5K
14:00 932.01 932.01 931.79 931.99 112.0K
14:01 931.92 931.99 931.92 931.97 49.2K
14:02 931.93 932.06 931.93 932.06 131.5K
14:03 932.02 932.02 931.63 931.81 175.8K
14:04 931.81 931.87 931.81 931.85 145.7K
14:05 931.96 931.96 931.85 931.85 206.9K
14:06 931.78 931.87 931.73 931.87 76.3K
14:07 931.79 931.97 931.79 931.82 91.6K
14:08 931.80 931.80 931.67 931.67 69.9K
14:09 931.44 931.44 931.33 931.37 151.0K
14:10 931.40 931.61 931.40 931.61 284.5K
14:11 931.52 931.64 931.51 931.51 232.1K
14:12 931.54 931.54 931.51 931.52 31.3K
14:13 931.49 931.49 931.28 931.30 60.7K
14:14 931.32 931.32 931.04 931.04 31.9K
14:15 931.05 931.42 931.05 931.33 64.8K
14:16 931.28 931.35 931.14 931.35 164.6K
14:17 931.33 931.39 931.33 931.39 109.0K
14:18 931.48 931.48 931.36 931.37 67.6K
14:19 931.31 931.41 931.23 931.41 118.6K
14:20 931.33 931.72 931.33 931.72 164.1K
14:21 931.65 931.93 931.65 931.93 146.3K
14:22 932.03 932.06 932.00 932.01 122.0K
14:23 932.26 932.46 932.26 932.46 195.3K
14:24 932.31 932.37 932.31 932.37 206.6K
14:25 932.35 932.40 932.35 932.37 67.2K
14:26 932.74 933.13 932.74 932.93 146.8K
14:27 932.80 933.01 932.80 933.01 58.4K
14:28 932.96 933.00 932.93 933.00 32.8K
14:29 933.00 933.01 932.97 932.97 132.5K
14:30 933.02 933.03 932.94 933.03 56.5K
14:31 933.18 933.18 933.06 933.06 37.3K
14:32 933.14 933.14 933.05 933.06 84.9K
14:33 933.09 933.09 932.89 932.89 132.2K
14:34 933.08 933.16 933.04 933.16 79.6K
14:35 933.23 933.45 933.23 933.45 57.0K
14:36 933.53 933.63 933.53 933.55 110.3K
14:37 933.72 933.77 933.54 933.77 89.4K
14:38 933.58 933.64 933.58 933.62 87.3K
14:39 933.69 933.74 933.58 933.58 212.7K
14:40 933.61 933.78 933.61 933.78 65.7K
14:41 933.78 933.78 933.64 933.65 111.4K
14:42 933.62 933.67 933.59 933.59 258.6K
14:43 933.48 933.48 933.01 933.01 103.5K
14:44 933.00 933.12 933.00 933.12 124.6K
14:45 932.97 933.00 932.69 932.69 135.3K
14:46 932.74 932.80 932.69 932.76 101.9K
14:47 932.87 933.14 932.87 933.09 82.9K
14:48 933.40 933.81 933.40 933.81 411.7K
14:49 933.67 933.93 933.67 933.93 146.0K
14:50 933.97 934.21 933.97 934.21 189.0K
14:51 934.33 934.48 934.33 934.48 91.1K
14:52 934.53 934.53 934.44 934.45 167.8K
14:53 934.34 934.55 934.28 934.55 48.3K
14:54 934.54 934.54 934.15 934.15 207.4K
14:55 934.19 934.23 934.06 934.06 101.3K
14:56 934.06 934.06 933.92 933.92 111.8K
14:57 933.86 934.05 933.86 933.99 148.3K
14:58 933.83 933.83 933.47 933.47 104.9K
14:59 933.42 933.49 933.42 933.44 53.2K
15:00 933.39 933.39 933.25 933.39 60.3K
15:01 933.41 933.64 933.41 933.64 74.1K
15:02 933.73 934.11 933.73 934.04 261.6K
15:03 934.03 934.22 934.03 934.04 93.0K
15:04 933.92 933.92 933.59 933.87 146.9K
15:05 933.78 933.78 933.55 933.55 69.4K
15:06 933.42 933.42 932.86 932.86 136.5K
15:07 932.68 932.68 932.55 932.66 58.7K
15:08 932.77 932.77 932.46 932.46 8,526.0K
15:09 932.59 932.59 932.19 932.19 176.3K
15:10 932.21 932.28 932.19 932.28 124.3K
15:11 932.10 932.11 932.05 932.11 87.4K
15:12 931.93 931.98 931.81 931.83 288.8K
15:13 931.79 932.21 931.79 932.21 203.2K
15:14 932.27 932.54 932.27 932.49 112.3K
15:15 932.60 932.63 932.41 932.63 124.6K
15:16 932.73 932.83 932.73 932.79 121.6K
15:17 932.92 932.94 932.74 932.75 151.7K
15:18 932.68 932.86 932.68 932.80 357.6K
15:19 932.79 932.84 932.79 932.82 122.8K
15:20 932.93 933.19 932.93 933.11 23.7K
15:21 933.08 933.23 933.08 933.19 63.2K
15:22 933.21 933.92 933.21 933.92 61.0K
15:23 933.99 933.99 933.84 933.84 200.1K
15:24 933.88 934.26 933.88 934.26 133.5K
15:25 934.19 934.31 934.19 934.31 173.5K
15:26 934.46 934.79 934.46 934.79 233.8K
15:27 934.82 934.82 934.67 934.78 63.3K
15:28 935.14 935.14 934.87 934.87 299.4K
15:29 934.89 935.17 934.89 935.06 148.8K
15:30 935.00 935.00 934.87 934.87 200.6K
15:31 934.99 934.99 934.75 934.80 114.7K
15:32 934.75 934.83 934.67 934.70 115.6K
15:33 934.62 934.81 934.62 934.67 174.8K
15:34 934.62 934.62 934.56 934.59 89.5K
15:35 934.49 934.49 934.32 934.32 74.3K
15:36 934.32 934.32 934.16 934.24 108.0K
15:37 934.25 934.25 934.13 934.13 53.1K
15:38 934.10 934.23 934.02 934.13 281.5K
15:39 934.05 934.05 933.61 933.61 152.2K
15:40 933.62 933.85 933.62 933.85 193.4K
15:41 933.83 933.83 933.23 933.23 285.0K
15:42 933.27 933.36 933.27 933.36 345.7K
15:43 933.33 933.59 933.21 933.59 169.2K
15:44 933.57 933.74 933.56 933.74 272.6K
15:45 933.48 933.71 933.48 933.71 283.8K
15:46 933.52 933.52 933.12 933.12 237.7K
15:47 933.05 933.22 933.05 933.22 447.8K
15:48 933.31 933.31 933.10 933.10 194.8K
15:49 933.33 933.71 933.33 933.71 337.6K
15:50 933.85 933.85 933.36 933.36 157.5K
15:51 933.37 933.37 933.03 933.12 230.1K
15:52 932.96 933.08 932.96 933.04 191.0K
15:53 932.97 933.28 932.97 933.24 243.2K
15:54 933.51 933.57 933.34 933.57 222.8K
15:55 934.19 934.46 934.19 934.44 455.8K
15:56 934.23 934.42 934.23 934.42 223.7K
15:57 934.31 934.38 934.10 934.29 567.3K
15:58 934.66 934.66 933.88 933.93 461.4K
15:59 933.91 934.56 933.62 933.66 895.3K
16:00 933.95 933.95 933.95 933.95 867.8K
16:01 933.95 933.95 933.95 933.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available