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
2023-12-29 559.09 561.13 552.33 552.90 22.3M
2023-12-28 562.32 562.32 555.85 556.37 21.6M
2023-12-27 559.14 564.03 558.07 561.29 23.1M
2023-12-22 554.27 557.59 553.29 557.12 20.4M
2023-12-21 543.12 551.14 543.12 551.05 21.9M
2023-12-20 537.71 544.48 537.20 538.82 25.7M
2023-12-19 536.37 538.85 533.56 534.52 29.0M
2023-12-18 531.89 534.24 530.57 533.55 30.4M
2023-12-15 534.78 535.58 530.26 530.85 22.9M
2023-12-14 531.89 535.45 530.08 534.26 25.7M
2023-12-13 523.01 527.31 517.17 526.97 22.6M
2023-12-12 530.39 530.43 522.21 522.92 20.5M
2023-12-11 535.44 535.44 527.46 530.23 17.8M
2023-12-08 535.71 537.93 534.97 537.50 20.2M
2023-12-07 533.16 535.85 532.11 534.01 24.3M
2023-12-06 538.34 539.66 532.84 533.97 19.0M
2023-12-05 544.66 544.66 532.61 534.17 26.5M
2023-12-04 548.33 548.33 540.73 544.16 27.4M
2023-12-01 536.28 546.42 535.87 546.26 24.7M
2023-11-30 537.38 537.38 533.57 536.38 24.0M
2023-11-29 540.53 540.53 535.65 537.17 31.2M
2023-11-28 529.35 540.24 528.81 540.24 26.5M
2023-11-27 533.29 534.29 529.45 529.58 22.6M
2023-11-24 532.15 534.84 531.45 532.33 12.2M
2023-11-23 528.48 531.64 526.46 530.06 7.4M
2023-11-22 531.22 531.91 525.97 527.94 15.6M
2023-11-21 533.34 534.40 527.67 529.62 22.5M
2023-11-20 532.91 535.05 531.27 532.46 20.4M
2023-11-17 523.22 530.50 520.09 530.50 22.0M
2023-11-16 517.22 519.09 515.56 518.88 25.3M
2023-11-15 519.65 522.23 517.66 517.97 26.5M
2023-11-14 514.82 517.67 514.30 516.95 21.9M
2023-11-13 512.21 513.66 510.64 511.11 21.3M
2023-11-10 514.56 514.56 506.65 510.28 19.7M
2023-11-09 515.52 520.00 514.26 514.94 17.3M
2023-11-08 515.38 515.75 511.49 514.05 24.4M
2023-11-07 518.25 518.25 513.59 518.15 20.7M
2023-11-06 526.68 526.91 517.44 519.07 14.6M
2023-11-03 521.31 525.77 521.07 525.25 19.3M
2023-11-02 518.06 520.64 515.46 519.94 22.1M
2023-11-01 518.19 518.19 513.10 515.82 19.0M
2023-10-31 513.19 516.82 512.14 516.07 34.1M
2023-10-30 523.64 523.64 513.25 513.44 16.1M
2023-10-27 519.62 522.22 516.49 520.51 16.2M
2023-10-26 517.76 518.87 514.37 516.10 18.3M
2023-10-25 521.11 525.00 518.31 518.31 21.8M
2023-10-24 520.35 524.67 519.68 522.90 20.6M
2023-10-23 519.58 521.01 514.36 518.93 20.3M
2023-10-20 524.54 525.26 520.51 520.74 40.8M
2023-10-19 527.40 528.61 523.41 523.82 18.6M
2023-10-18 537.90 537.94 525.84 525.84 22.4M
2023-10-17 532.71 538.37 530.95 537.92 14.9M
2023-10-16 531.26 533.70 529.77 533.38 14.8M
2023-10-13 531.68 532.42 529.13 529.13 18.8M
2023-10-12 535.15 535.33 527.74 528.87 17.0M
2023-10-11 535.81 536.22 531.24 534.65 20.5M
2023-10-10 538.07 538.84 534.00 534.09 21.1M
2023-10-06 527.37 535.24 525.28 533.54 21.1M
2023-10-05 532.43 532.43 524.42 527.90 18.8M
2023-10-04 536.96 536.96 529.28 533.18 20.2M
2023-10-03 543.95 544.98 535.50 536.26 21.6M
2023-10-02 558.53 558.53 543.93 545.45 28.1M
2023-09-29 558.02 559.40 554.11 558.88 35.3M
2023-09-28 551.14 559.19 549.58 556.90 20.7M
2023-09-27 559.29 559.29 546.86 550.01 67.3M
2023-09-26 567.96 568.25 556.13 557.05 30.4M
2023-09-25 570.86 571.63 567.45 570.17 27.5M
2023-09-22 571.02 573.86 568.51 570.09 18.9M
2023-09-21 576.08 576.08 566.70 568.59 20.3M
2023-09-20 580.53 582.96 577.39 577.39 19.0M
2023-09-19 590.62 590.62 581.03 581.72 20.7M
2023-09-18 589.77 591.09 585.73 591.09 24.6M
2023-09-15 589.36 593.09 586.74 590.78 32.1M
2023-09-14 585.87 588.08 583.48 588.08 31.0M
2023-09-13 580.98 585.00 580.19 582.90 24.7M
2023-09-12 581.21 583.28 576.17 576.79 22.3M
2023-09-11 583.02 583.02 579.74 580.87 17.8M
2023-09-08 586.83 587.13 578.62 581.13 20.6M
2023-09-07 584.39 586.35 582.82 585.55 15.1M
2023-09-06 595.94 595.94 584.10 584.81 16.5M
2023-09-05 592.81 595.37 591.77 594.51 23.2M
2023-09-01 588.33 591.60 588.20 591.52 16.8M
2023-08-31 586.11 588.13 583.71 586.60 15.3M
2023-08-30 587.80 588.60 583.69 585.07 22.6M
2023-08-29 582.87 589.29 580.94 588.15 23.7M
2023-08-28 581.46 584.31 579.11 582.72 18.0M
2023-08-25 585.39 585.97 579.93 581.23 16.1M
2023-08-24 592.04 592.04 584.13 584.13 21.2M
2023-08-23 582.59 593.58 582.59 593.51 23.1M
2023-08-22 587.31 587.64 580.67 582.24 18.6M
2023-08-21 585.57 586.93 583.51 585.34 21.3M
2023-08-18 582.09 586.11 581.25 586.11 16.5M
2023-08-17 591.82 592.11 585.26 585.72 17.3M
2023-08-16 590.38 593.11 589.30 591.36 16.4M
2023-08-15 596.75 597.58 588.59 589.48 19.9M
2023-08-14 604.69 604.69 597.07 597.07 17.9M
2023-08-11 605.89 607.29 604.27 607.14 17.0M
2023-08-10 605.03 607.49 603.57 605.66 18.6M
2023-08-09 607.83 609.59 603.08 603.55 18.6M
2023-08-08 613.52 613.76 607.16 607.66 34.8M
2023-08-04 613.99 616.35 611.72 615.72 19.3M
2023-08-03 613.89 613.94 610.50 611.64 16.3M
2023-08-02 619.47 620.45 609.82 611.92 15.7M
2023-08-01 627.41 627.43 622.12 622.68 16.7M
2023-07-31 623.66 629.65 623.66 627.52 32.9M
2023-07-28 614.73 626.32 614.73 625.10 17.3M
2023-07-27 619.23 619.23 611.24 611.57 19.4M
2023-07-26 615.31 620.25 614.86 620.25 13.9M
2023-07-25 614.19 617.57 613.72 615.18 18.5M
2023-07-24 614.35 615.21 609.19 611.99 14.4M
2023-07-21 618.73 618.84 612.44 616.66 13.9M
2023-07-20 623.79 623.79 616.05 617.63 11.3M
2023-07-19 624.79 624.88 618.35 622.14 13.9M
2023-07-18 626.30 626.30 623.14 624.41 17.1M
2023-07-17 628.41 628.41 625.03 625.44 13.2M
2023-07-14 632.88 632.88 627.30 628.44 17.0M
2023-07-13 628.81 634.25 627.85 632.05 19.6M
2023-07-12 622.37 626.53 621.86 626.53 17.5M
2023-07-11 620.90 622.54 616.78 618.06 17.0M
2023-07-10 620.00 621.71 616.63 621.13 31.3M
2023-07-07 613.98 617.57 613.49 614.74 16.0M
2023-07-06 620.72 620.72 613.58 615.22 15.0M
2023-07-05 627.32 627.32 621.33 622.81 15.8M
2023-07-04 625.26 628.49 624.43 626.59 13.9M
2023-06-30 615.91 621.57 614.81 621.33 15.1M
2023-06-29 613.03 613.64 609.08 613.02 13.9M
2023-06-28 604.62 612.51 603.96 611.89 15.6M
2023-06-27 600.26 607.91 599.50 607.91 15.0M
2023-06-26 599.62 604.52 597.65 601.99 16.0M
2023-06-23 601.26 601.26 595.11 598.74 17.4M
2023-06-22 606.14 606.14 600.10 600.87 31.4M
2023-06-21 611.15 611.15 606.84 608.26 16.9M
2023-06-20 612.04 613.23 607.82 612.75 16.9M
2023-06-19 614.60 614.70 611.38 612.30 16.4M
2023-06-16 615.05 615.15 611.63 613.82 45.3M
2023-06-15 610.57 612.31 608.91 612.18 17.5M
2023-06-14 618.25 619.24 609.55 609.99 18.0M
2023-06-13 617.61 621.17 613.95 616.76 24.6M
2023-06-12 611.78 614.25 610.15 614.25 19.0M
2023-06-09 612.06 612.78 609.54 610.32 17.4M
2023-06-08 611.06 611.68 608.46 611.68 17.2M
2023-06-07 609.97 613.86 609.64 612.28 18.5M
2023-06-06 610.50 612.58 607.56 612.58 14.0M
2023-06-05 609.15 610.61 607.31 609.89 17.2M
2023-06-02 609.06 610.29 607.25 609.08 23.3M
2023-06-01 597.22 606.29 595.66 606.01 19.0M
2023-05-31 596.21 596.21 590.49 595.82 17.8M
2023-05-30 607.33 607.33 596.11 596.96 19.2M
2023-05-29 605.07 608.00 604.50 606.85 7.1M
2023-05-26 603.69 606.18 601.52 604.09 15.8M
2023-05-25 607.07 607.07 600.77 602.64 15.3M
2023-05-24 612.05 612.05 603.27 606.07 16.9M
2023-05-23 616.27 617.97 611.30 611.35 18.7M
2023-05-19 611.37 613.38 609.39 612.79 15.8M
2023-05-18 610.98 610.98 606.55 609.03 18.5M
2023-05-17 610.51 612.60 607.67 611.75 16.9M
2023-05-16 615.49 615.53 606.44 607.02 19.8M
2023-05-15 617.99 619.45 615.29 615.81 15.0M
2023-05-12 614.78 617.84 614.78 617.84 13.5M
2023-05-11 620.82 621.92 614.22 616.65 18.3M
2023-05-10 624.07 624.56 619.31 621.77 15.7M
2023-05-09 619.96 621.48 617.08 620.22 15.2M
2023-05-08 619.83 620.55 617.91 619.99 15.2M
2023-05-05 608.30 616.46 607.16 615.40 16.1M
2023-05-04 607.38 610.49 604.75 607.30 18.6M
2023-05-03 607.84 608.89 604.36 606.11 21.3M
2023-05-02 608.67 609.18 603.68 607.43 19.5M
2023-05-01 612.79 615.24 607.23 608.65 15.0M
2023-04-28 606.06 613.38 604.98 613.38 40.2M
2023-04-27 603.91 606.81 602.66 606.28 15.1M
2023-04-26 605.61 606.05 600.81 602.58 19.9M
2023-04-25 610.98 610.98 601.73 603.78 18.1M
2023-04-24 613.92 613.92 608.04 610.18 18.1M
2023-04-21 614.49 616.73 612.76 614.20 25.4M
2023-04-20 627.82 627.82 613.41 615.49 21.5M
2023-04-19 628.42 628.47 623.91 626.16 19.6M
2023-04-18 633.41 633.60 627.95 630.49 26.7M
2023-04-17 640.33 640.33 628.58 631.69 22.9M
2023-04-14 640.51 641.37 635.20 637.88 21.8M
2023-04-13 639.47 642.27 637.49 639.40 30.7M
2023-04-12 636.82 637.11 630.03 635.88 77.1M
2023-04-11 628.41 634.50 628.41 633.96 28.1M
2023-04-10 626.02 627.40 620.02 626.58 41.2M
2023-04-06 622.37 625.85 619.01 625.85 21.4M
2023-04-05 632.65 632.65 620.05 622.78 50.6M
2023-04-04 632.99 634.03 628.46 630.04 34.1M
2023-04-03 636.03 638.04 629.66 631.15 30.1M
2023-03-31 632.72 635.71 631.32 634.18 40.6M
2023-03-30 626.64 630.01 622.97 630.01 26.9M
2023-03-29 621.85 623.71 620.03 623.61 24.5M
2023-03-28 614.92 620.59 614.92 620.59 24.9M
2023-03-27 611.88 612.04 607.40 610.32 21.0M
2023-03-24 609.15 612.51 605.73 611.88 22.1M
2023-03-23 607.64 612.87 606.51 608.65 26.3M
2023-03-22 607.71 609.39 603.85 606.02 20.2M
2023-03-21 608.10 609.11 603.99 608.83 23.5M
2023-03-20 606.54 609.00 603.83 607.28 23.3M
2023-03-17 603.60 606.12 599.51 605.08 35.7M
2023-03-16 596.35 603.73 592.52 602.20 19.1M
2023-03-15 607.67 607.67 591.40 596.52 31.3M
2023-03-14 611.26 615.43 609.65 611.03 24.4M
2023-03-13 609.70 610.21 602.22 607.86 29.1M
2023-03-10 617.36 618.54 611.49 611.49 30.4M
2023-03-09 628.27 628.27 616.23 617.74 22.8M
2023-03-08 628.96 629.30 625.19 625.23 16.7M
2023-03-07 637.66 637.75 626.01 626.81 26.7M
2023-03-06 643.92 644.49 636.41 637.76 23.1M
2023-03-03 634.01 643.47 633.55 642.98 27.5M
2023-03-02 630.88 632.66 628.70 632.01 18.8M
2023-03-01 633.11 634.69 629.84 634.69 20.0M
2023-02-28 626.09 630.60 624.23 630.46 22.4M
2023-02-27 619.36 624.89 619.36 624.83 29.8M
2023-02-24 620.02 620.02 613.14 616.86 24.0M
2023-02-23 622.33 622.91 617.03 620.43 22.1M
2023-02-22 628.00 628.06 614.63 619.18 24.8M
2023-02-21 634.68 634.68 624.77 625.51 29.7M
2023-02-17 624.55 628.26 619.37 627.78 21.7M
2023-02-16 622.48 629.01 620.67 627.22 21.7M
2023-02-15 620.79 623.72 615.77 623.43 22.2M
2023-02-14 616.06 620.18 613.65 620.18 26.1M
2023-02-13 616.69 617.66 613.15 616.41 21.1M
2023-02-10 617.30 617.30 608.08 613.42 20.7M
2023-02-09 627.40 628.39 615.68 616.41 31.7M
2023-02-08 624.63 625.56 618.39 623.45 32.3M
2023-02-07 618.03 622.80 617.71 621.14 35.4M
2023-02-06 619.44 619.44 613.60 613.60 26.5M
2023-02-03 627.99 627.99 619.68 620.09 37.7M
2023-02-02 633.35 637.12 626.98 630.68 28.7M
2023-02-01 629.59 630.68 617.61 629.83 31.1M
2023-01-31 620.62 627.71 620.62 626.17 60.3M
2023-01-30 621.15 624.17 616.54 617.59 26.7M
2023-01-27 623.70 626.94 620.35 622.01 25.4M
2023-01-26 623.97 626.71 619.07 621.14 22.5M
2023-01-25 621.14 625.77 613.98 622.62 33.0M
2023-01-24 621.95 624.02 620.45 623.03 30.4M
2023-01-23 628.07 628.07 621.34 621.97 31.3M
2023-01-20 618.44 623.81 617.27 623.81 22.2M
2023-01-19 616.12 617.03 611.08 615.91 23.7M
2023-01-18 622.49 626.89 616.82 617.85 24.9M
2023-01-17 622.17 622.17 614.65 617.38 26.3M
2023-01-16 620.06 621.48 618.02 620.75 18.5M
2023-01-13 612.29 617.90 612.29 615.11 28.4M
2023-01-12 607.76 610.45 604.37 609.88 27.0M
2023-01-11 597.49 602.78 597.49 602.39 27.9M
2023-01-10 590.51 594.73 586.69 594.25 23.6M
2023-01-09 587.95 592.95 586.35 586.68 26.6M
2023-01-06 574.39 581.89 573.12 581.89 20.6M
2023-01-05 571.48 571.98 568.14 571.12 18.4M
2023-01-04 571.36 573.32 566.91 573.06 21.2M
2023-01-03 576.56 581.72 565.28 567.17 19.8M