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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 935.38 940.28 932.91 939.18 50.4M
2021-12-30 923.75 933.94 923.13 933.94 58.2M
2021-12-29 931.39 931.44 923.74 924.28 87.5M
2021-12-24 933.15 935.41 931.97 934.97 21.0M
2021-12-23 918.76 928.81 913.62 928.81 64.2M
2021-12-22 911.41 916.17 905.56 916.17 69.0M
2021-12-21 893.40 909.48 892.58 909.46 66.9M
2021-12-20 882.94 884.42 875.84 882.63 68.3M
2021-12-17 887.44 894.86 879.96 893.78 77.0M
2021-12-16 887.51 894.98 886.40 888.45 72.2M
2021-12-15 878.54 879.31 857.41 879.31 87.5M
2021-12-14 887.05 887.05 870.63 877.66 71.5M
2021-12-13 911.61 911.61 891.69 893.58 75.4M
2021-12-10 918.18 918.76 905.01 908.99 57.5M
2021-12-09 928.84 929.67 909.83 910.15 73.1M
2021-12-08 924.11 924.71 918.00 924.67 57.1M
2021-12-07 915.33 920.97 912.03 920.55 77.9M
2021-12-06 889.26 897.70 877.70 897.70 89.3M
2021-12-03 915.28 915.63 888.79 897.13 106.9M
2021-12-02 915.10 915.45 901.58 910.22 81.8M
2021-12-01 949.61 951.44 916.76 917.92 94.1M
2021-11-30 953.59 958.05 931.34 939.44 111.2M
2021-11-29 954.64 956.35 946.56 954.26 78.9M
2021-11-26 956.98 956.98 937.86 944.05 93.8M
2021-11-25 973.21 975.58 970.18 975.58 50.5M
2021-11-24 960.68 970.48 953.75 970.45 79.8M
2021-11-23 966.95 969.14 954.12 959.49 86.5M
2021-11-22 995.55 995.55 966.15 966.36 77.4M
2021-11-19 981.86 993.33 981.23 993.33 67.8M
2021-11-18 1,003.23 1,004.40 974.03 981.48 82.9M
2021-11-17 1,012.61 1,014.20 1,000.22 1,005.66 70.4M
2021-11-16 1,019.46 1,019.46 1,005.21 1,008.75 93.3M
2021-11-15 1,022.93 1,025.77 1,015.61 1,021.49 90.4M
2021-11-12 1,013.65 1,023.70 1,008.43 1,021.06 97.1M
2021-11-11 994.05 1,008.36 993.50 1,005.87 92.5M
2021-11-10 1,001.50 1,002.90 979.75 982.52 123.3M
2021-11-09 1,003.36 1,003.95 989.18 997.63 113.7M
2021-11-08 997.54 999.55 994.49 996.49 114.1M
2021-11-05 986.58 987.50 978.16 985.14 80.3M
2021-11-04 985.43 990.61 980.89 988.26 105.0M
2021-11-03 978.52 984.35 973.65 984.27 95.1M
2021-11-02 975.36 978.05 971.61 975.76 99.0M
2021-11-01 961.11 968.20 959.01 968.20 107.7M
2021-10-29 958.17 958.17 949.45 950.43 94.7M
2021-10-28 951.73 956.11 950.61 955.21 74.4M
2021-10-27 955.03 958.36 944.49 946.79 84.1M
2021-10-26 966.57 966.57 956.33 958.76 82.2M
2021-10-25 957.11 964.65 956.23 963.93 89.3M
2021-10-22 949.66 951.84 942.49 948.84 81.8M
2021-10-21 954.08 954.08 941.14 945.39 100.0M
2021-10-20 953.05 954.50 949.34 952.87 107.6M
2021-10-19 946.50 950.38 942.99 950.38 102.1M
2021-10-18 939.85 942.31 935.71 937.81 99.8M
2021-10-15 929.97 937.67 925.30 937.67 106.6M
2021-10-14 925.89 926.08 922.08 925.43 106.5M
2021-10-13 900.28 918.63 899.64 918.59 109.1M
2021-10-12 889.70 897.18 889.24 896.79 97.4M
2021-10-08 880.99 881.05 875.65 877.48 59.6M
2021-10-07 867.31 874.83 866.42 874.50 71.5M
2021-10-06 866.18 866.18 858.74 862.72 70.2M
2021-10-05 863.81 867.28 860.99 867.28 67.5M
2021-10-04 867.11 867.11 858.12 860.16 64.2M
2021-10-01 864.38 865.88 857.97 865.88 55.6M
2021-09-30 861.15 861.37 856.37 858.87 75.5M
2021-09-29 869.18 870.05 853.40 856.27 70.7M
2021-09-28 875.65 875.71 861.70 867.59 72.7M
2021-09-27 881.13 881.35 877.00 880.41 70.4M
2021-09-24 880.30 882.46 875.97 876.13 61.4M
2021-09-23 880.76 882.72 877.91 881.98 69.8M
2021-09-22 874.02 878.55 871.31 874.26 74.1M
2021-09-21 861.57 869.30 861.57 868.61 81.9M
2021-09-20 868.56 868.56 847.92 853.89 102.9M
2021-09-17 895.76 895.76 884.10 886.83 87.8M
2021-09-16 902.72 902.72 892.67 895.90 88.5M
2021-09-15 901.71 904.70 901.14 904.70 83.4M
2021-09-14 905.96 906.59 896.52 897.40 87.7M
2021-09-13 906.98 909.92 901.73 902.47 98.2M
2021-09-10 907.09 908.50 901.34 903.35 78.2M
2021-09-09 910.16 910.16 903.33 905.20 64.7M
2021-09-08 912.45 912.49 901.28 907.89 85.2M
2021-09-07 928.75 928.75 911.37 913.49 120.4M
2021-09-03 914.35 923.99 912.71 923.22 105.9M
2021-09-02 914.22 914.22 904.71 907.70 80.4M
2021-09-01 900.69 907.87 899.92 907.54 73.4M
2021-08-31 894.14 896.54 890.61 896.54 72.2M
2021-08-30 893.19 894.68 889.88 894.68 69.7M
2021-08-27 876.33 891.45 876.19 891.45 85.1M
2021-08-26 881.76 883.94 874.41 875.57 58.8M
2021-08-25 879.41 884.74 876.82 884.74 49.6M
2021-08-24 880.49 880.91 875.08 880.64 57.0M
2021-08-23 878.00 880.32 873.15 877.30 65.5M
2021-08-20 868.31 869.51 861.53 864.51 62.2M
2021-08-19 876.45 876.45 860.31 862.32 70.1M
2021-08-18 876.81 882.92 874.45 878.05 69.9M
2021-08-17 901.97 901.97 873.71 874.10 75.3M
2021-08-16 921.48 921.86 904.18 905.67 66.6M
2021-08-13 925.59 926.80 919.61 923.06 64.2M
2021-08-12 925.96 926.75 914.34 918.76 60.9M
2021-08-11 928.23 932.24 919.51 924.08 70.4M
2021-08-10 918.86 922.49 914.99 921.00 74.2M
2021-08-09 925.76 927.50 915.64 917.99 91.0M
2021-08-06 921.77 925.97 916.72 925.65 80.5M
2021-08-05 926.13 926.42 920.09 922.61 72.2M
2021-08-04 933.02 935.91 922.46 924.63 61.1M
2021-08-03 929.52 930.00 924.34 928.18 73.1M
2021-07-30 919.97 925.63 916.58 925.63 69.7M
2021-07-29 915.22 921.27 914.50 921.27 71.6M
2021-07-28 901.76 908.79 901.14 908.79 66.9M
2021-07-27 908.57 909.83 892.89 898.81 72.8M
2021-07-26 906.83 908.28 903.33 906.25 68.0M
2021-07-23 909.57 909.57 899.70 902.56 58.1M
2021-07-22 913.00 913.58 906.82 909.96 57.4M
2021-07-21 894.53 908.52 894.53 908.52 73.9M
2021-07-20 877.46 889.86 876.76 889.86 66.6M
2021-07-19 895.39 895.39 868.40 870.91 99.3M
2021-07-16 928.47 928.47 906.78 908.31 79.2M
2021-07-15 937.30 937.46 923.68 928.53 64.1M
2021-07-14 946.44 948.85 933.81 937.82 65.4M
2021-07-13 939.91 950.62 938.83 941.62 74.5M
2021-07-12 940.63 941.57 935.73 938.93 74.4M
2021-07-09 927.00 938.47 927.00 938.47 63.1M
2021-07-08 933.40 933.84 918.97 922.30 86.3M
2021-07-07 956.63 956.71 938.75 940.78 72.8M
2021-07-06 968.83 971.60 952.80 953.52 76.4M
2021-07-05 969.64 969.64 963.23 964.20 50.2M
2021-07-02 967.77 968.39 961.56 968.39 66.1M
2021-06-30 946.74 961.11 945.26 960.69 89.2M
2021-06-29 946.20 948.52 943.09 946.79 77.9M
2021-06-28 952.10 953.79 942.72 944.80 76.1M
2021-06-25 953.29 953.29 946.86 948.51 78.8M
2021-06-24 950.25 951.47 945.69 950.59 84.0M
2021-06-23 946.79 949.58 945.90 945.90 77.8M
2021-06-22 941.61 941.61 935.10 939.19 90.0M
2021-06-21 946.82 946.82 939.78 941.93 75.2M
2021-06-18 948.98 949.87 942.57 946.83 81.3M
2021-06-17 955.71 957.02 939.49 948.10 100.9M
2021-06-16 969.10 969.70 961.47 962.36 79.4M
2021-06-15 979.07 979.07 965.11 969.32 94.4M
2021-06-14 982.22 982.22 976.15 977.79 92.7M
2021-06-11 980.45 980.45 977.34 979.70 76.3M
2021-06-10 979.43 980.06 974.38 979.91 79.1M
2021-06-09 977.96 977.98 971.90 976.84 90.7M
2021-06-08 979.67 979.90 971.16 974.56 99.2M
2021-06-07 980.86 981.88 973.87 977.05 95.1M
2021-06-04 970.99 978.01 970.60 978.01 81.9M
2021-06-03 973.37 973.87 963.39 969.86 95.7M
2021-06-02 976.19 977.49 969.66 973.54 96.6M
2021-06-01 972.13 974.91 967.62 972.04 108.8M
2021-05-31 971.50 971.50 966.75 968.63 79.4M
2021-05-28 963.95 966.28 960.25 966.28 104.5M
2021-05-27 959.55 959.65 955.38 959.65 108.7M
2021-05-26 959.70 961.69 953.57 956.00 115.7M
2021-05-25 962.38 965.58 953.56 954.96 129.6M
2021-05-21 955.31 957.47 947.88 957.22 96.4M
2021-05-20 943.77 948.73 942.54 948.73 94.3M
2021-05-19 933.52 940.24 929.57 936.61 117.2M
2021-05-18 948.44 950.65 946.30 948.15 108.3M
2021-05-17 932.28 942.97 930.98 942.97 126.0M
2021-05-14 916.87 931.38 916.61 931.38 114.4M
2021-05-13 909.15 916.89 902.30 908.35 122.7M
2021-05-12 932.18 932.34 909.05 910.92 106.1M
2021-05-11 927.36 930.97 914.77 930.45 132.7M
2021-05-10 961.87 962.87 938.67 940.34 128.5M
2021-05-07 949.79 955.59 949.79 954.98 111.5M
2021-05-06 949.15 949.15 941.11 943.77 116.7M
2021-05-05 948.38 948.97 942.08 945.69 104.1M
2021-05-04 956.53 956.84 935.19 944.49 118.8M
2021-05-03 961.44 962.05 956.26 958.66 128.9M
2021-04-30 947.58 955.26 943.47 955.26 112.1M
2021-04-29 953.61 955.13 941.92 945.56 114.9M
2021-04-28 948.73 951.25 945.52 951.25 102.8M
2021-04-27 949.16 951.23 943.71 946.61 112.5M
2021-04-26 937.99 943.39 937.63 943.39 114.5M
2021-04-23 922.83 930.63 922.83 930.63 105.8M
2021-04-22 936.26 936.26 919.91 921.00 114.0M
2021-04-21 916.66 929.16 914.98 928.91 104.4M
2021-04-20 927.29 929.87 909.06 914.76 123.9M
2021-04-19 948.66 948.66 926.98 929.17 173.5M
2021-04-16 943.82 945.00 937.63 944.46 110.2M
2021-04-15 936.33 944.86 933.18 938.82 116.0M
2021-04-14 934.28 938.33 922.57 924.66 92.4M
2021-04-13 944.36 945.63 931.83 933.31 82.9M
2021-04-12 962.08 962.58 937.78 941.71 90.6M
2021-04-09 964.41 964.41 956.00 959.37 77.6M
2021-04-08 962.67 963.19 957.42 962.73 82.9M
2021-04-07 967.60 968.07 951.87 955.09 71.6M
2021-04-06 964.03 967.13 961.95 963.96 86.7M
2021-04-05 963.61 966.99 960.49 961.25 82.6M
2021-04-01 962.94 965.84 959.83 960.84 82.5M
2021-03-31 934.36 952.55 931.62 952.55 86.5M
2021-03-30 933.07 933.85 924.36 929.07 70.7M
2021-03-29 947.77 948.62 931.90 935.83 76.8M
2021-03-26 941.89 946.31 937.99 943.29 77.8M
2021-03-25 934.96 937.00 919.25 936.60 97.9M
2021-03-24 975.61 975.68 943.53 946.51 93.3M
2021-03-23 996.26 996.26 963.65 966.82 110.4M
2021-03-22 999.36 1,001.83 993.30 994.83 101.5M
2021-03-19 984.17 995.80 977.95 995.80 126.4M
2021-03-18 999.02 999.02 978.51 980.00 108.8M
2021-03-17 976.81 997.54 970.67 997.54 138.3M
2021-03-16 999.06 999.86 975.02 977.87 116.6M
2021-03-15 992.85 996.33 985.49 996.33 132.6M
2021-03-12 976.72 982.25 969.48 982.23 108.1M
2021-03-11 976.18 981.34 971.53 981.34 103.3M
2021-03-10 978.90 980.52 961.55 968.23 115.2M
2021-03-09 955.73 965.18 954.46 964.18 123.1M
2021-03-08 932.28 941.50 925.02 931.07 111.5M
2021-03-05 930.33 930.33 867.26 918.36 182.2M
2021-03-04 981.37 984.20 907.23 926.31 204.3M
2021-03-03 1,029.96 1,029.96 988.91 991.98 158.2M
2021-03-02 1,043.78 1,045.85 1,023.75 1,027.75 139.0M
2021-03-01 1,039.47 1,041.79 1,032.32 1,034.36 149.6M
2021-02-26 1,018.73 1,025.57 988.56 1,018.50 175.2M
2021-02-25 1,069.52 1,074.99 1,028.77 1,032.28 144.0M
2021-02-24 1,052.58 1,061.26 1,046.48 1,060.43 151.7M
2021-02-23 1,073.40 1,073.40 995.97 1,039.60 209.9M
2021-02-22 1,100.48 1,113.64 1,081.11 1,082.96 228.8M
2021-02-19 1,087.14 1,100.63 1,085.39 1,098.56 181.1M
2021-02-18 1,081.76 1,083.54 1,059.10 1,072.09 198.1M
2021-02-17 1,090.89 1,098.96 1,065.11 1,084.35 244.6M
2021-02-16 1,074.93 1,098.85 1,074.93 1,088.13 262.1M
2021-02-12 1,039.06 1,068.39 1,028.06 1,067.44 210.7M
2021-02-11 1,067.01 1,069.17 1,033.89 1,037.97 243.6M
2021-02-10 1,075.52 1,079.63 1,045.84 1,064.85 281.6M
2021-02-09 1,080.19 1,081.65 1,053.79 1,071.29 228.0M
2021-02-08 1,038.33 1,077.85 1,038.33 1,077.85 224.7M
2021-02-05 1,013.48 1,034.95 1,008.69 1,022.64 161.7M
2021-02-04 979.73 998.24 977.58 998.14 176.6M
2021-02-03 974.56 979.74 971.03 978.94 176.2M
2021-02-02 956.61 963.41 953.63 963.41 163.3M
2021-02-01 942.10 960.84 941.33 960.84 206.3M
2021-01-29 938.32 938.32 917.62 922.06 164.5M
2021-01-28 916.09 924.37 904.75 923.93 169.8M
2021-01-27 951.35 951.35 916.65 917.40 177.5M
2021-01-26 960.26 965.10 954.62 961.62 177.7M
2021-01-25 958.12 967.03 946.64 954.50 203.7M
2021-01-22 934.49 947.60 933.11 947.43 215.9M
2021-01-21 943.68 944.33 932.82 939.21 237.1M
2021-01-20 938.15 946.49 930.47 946.15 199.5M
2021-01-19 932.14 934.55 927.00 931.48 232.7M
2021-01-18 917.91 920.65 911.85 920.33 171.8M
2021-01-15 912.01 916.30 902.56 908.00 161.7M
2021-01-14 909.17 914.88 907.55 914.35 172.8M
2021-01-13 905.45 907.45 897.92 900.24 131.8M
2021-01-12 892.48 898.65 889.78 898.61 125.4M
2021-01-11 885.77 888.43 882.08 885.33 150.8M
2021-01-08 917.30 917.38 884.82 896.71 166.2M
2021-01-07 904.78 915.07 904.33 915.07 146.9M
2021-01-06 905.55 905.55 896.03 897.52 159.5M
2021-01-05 894.43 900.64 892.87 899.85 143.9M
2021-01-04 897.42 900.34 882.15 889.04 157.9M