S&P/TSX Venture (SPCDNX)

SPCDNX
🏛️ 加拿大 →
933.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 565.13 570.27 562.37 570.27 15.6M
2022-12-29 556.77 564.77 556.03 564.77 22.8M
2022-12-28 568.19 569.97 555.25 555.25 25.0M
2022-12-23 567.60 572.22 565.57 572.22 23.7M
2022-12-22 570.15 570.15 561.41 567.26 30.6M
2022-12-21 565.19 570.95 564.35 570.76 29.2M
2022-12-20 560.04 566.49 559.76 562.45 32.9M
2022-12-19 577.80 577.80 557.96 558.20 21.0M
2022-12-16 570.12 576.40 567.11 576.26 29.6M
2022-12-15 573.34 573.34 565.71 570.79 23.3M
2022-12-14 575.65 578.24 571.06 575.47 20.0M
2022-12-13 585.17 586.24 572.03 574.27 26.2M
2022-12-12 576.58 579.62 573.07 573.89 21.2M
2022-12-09 582.89 584.68 577.20 577.62 24.6M
2022-12-08 585.53 587.50 581.18 581.74 19.4M
2022-12-07 582.85 586.94 582.85 583.94 23.5M
2022-12-06 585.22 587.11 580.23 581.25 21.9M
2022-12-05 600.76 602.17 581.64 581.64 28.3M
2022-12-02 594.23 601.72 593.64 599.20 21.8M
2022-12-01 594.01 599.62 592.25 599.18 35.2M
2022-11-30 580.82 591.00 576.77 591.00 28.8M
2022-11-29 577.31 582.10 577.16 578.92 24.5M
2022-11-28 575.77 578.75 572.97 574.51 21.2M
2022-11-25 579.43 579.43 574.83 575.64 20.8M
2022-11-24 579.74 581.32 578.38 581.32 9.7M
2022-11-23 575.38 577.53 574.11 576.75 16.9M
2022-11-22 571.88 578.88 571.79 576.38 24.1M
2022-11-21 575.45 575.45 568.04 571.15 20.7M
2022-11-18 579.79 580.35 574.39 575.88 27.6M
2022-11-17 585.21 585.21 580.83 582.57 17.9M
2022-11-16 592.91 593.27 587.30 590.30 25.7M
2022-11-15 606.25 606.25 590.82 593.53 23.7M
2022-11-14 600.91 603.08 596.09 601.75 24.9M
2022-11-11 597.84 602.53 596.13 599.81 33.6M
2022-11-10 587.71 595.23 586.98 594.69 28.4M
2022-11-09 601.74 601.99 576.67 577.33 29.2M
2022-11-08 594.50 605.04 592.57 602.38 34.7M
2022-11-07 595.91 597.47 593.23 593.53 24.6M
2022-11-04 591.89 597.85 590.23 593.70 31.5M
2022-11-03 587.77 591.28 584.82 585.03 20.5M
2022-11-02 598.17 598.35 585.70 587.76 26.6M
2022-11-01 600.16 601.39 595.77 598.24 38.2M
2022-10-31 596.06 598.09 592.57 595.33 50.2M
2022-10-28 594.54 597.00 592.65 596.93 21.8M
2022-10-27 599.74 601.15 593.44 593.67 27.0M
2022-10-26 597.76 603.07 595.46 596.32 32.5M
2022-10-25 586.89 596.55 586.18 595.94 48.2M
2022-10-24 592.41 592.41 584.65 587.21 48.6M
2022-10-21 585.70 593.62 583.34 593.04 20.4M
2022-10-20 588.87 592.39 584.41 586.91 20.3M
2022-10-19 586.87 589.59 583.94 587.39 14.5M
2022-10-18 591.24 592.24 586.85 588.52 13.0M
2022-10-17 586.42 593.18 585.57 586.63 15.7M
2022-10-14 589.35 590.58 580.33 581.09 13.4M
2022-10-13 576.74 586.90 573.15 586.39 18.6M
2022-10-12 586.85 587.80 580.50 585.01 19.3M
2022-10-11 598.66 602.88 587.90 587.90 28.9M
2022-10-07 620.71 620.71 607.66 608.02 19.6M
2022-10-06 622.43 625.99 619.76 621.88 21.4M
2022-10-05 619.37 623.47 611.38 622.62 23.3M
2022-10-04 614.68 625.25 614.68 623.23 31.8M
2022-10-03 596.86 607.98 594.74 607.98 26.8M
2022-09-30 583.14 594.14 581.29 594.13 19.5M
2022-09-29 587.36 587.36 576.46 582.59 17.8M
2022-09-28 574.65 587.62 572.78 587.57 24.2M
2022-09-27 575.03 581.98 570.91 573.91 22.9M
2022-09-26 575.19 580.75 565.16 567.39 24.4M
2022-09-23 595.23 595.23 572.71 578.06 28.9M
2022-09-22 613.48 615.54 601.52 602.94 23.5M
2022-09-21 619.03 620.20 611.02 613.52 23.3M
2022-09-20 623.73 624.38 613.70 616.72 27.5M
2022-09-19 624.44 628.78 624.44 625.92 20.9M
2022-09-16 634.19 634.46 627.37 630.06 33.6M
2022-09-15 653.45 653.45 634.67 637.49 22.9M
2022-09-14 647.78 655.12 645.85 653.87 24.4M
2022-09-13 649.93 652.66 645.02 645.93 22.5M
2022-09-12 651.53 659.54 651.22 659.54 25.0M
2022-09-09 641.30 646.15 641.11 645.57 20.2M
2022-09-08 632.83 640.01 632.83 637.14 19.9M
2022-09-07 624.26 631.80 623.86 631.64 23.9M
2022-09-06 635.35 635.69 622.84 623.57 22.7M
2022-09-02 635.51 638.74 629.45 632.02 21.9M
2022-09-01 634.31 634.31 618.45 627.14 21.8M
2022-08-31 633.94 638.44 631.51 638.44 25.6M
2022-08-30 647.11 647.99 630.78 635.33 25.9M
2022-08-29 640.45 644.42 637.73 643.33 27.0M
2022-08-26 661.70 661.73 643.35 645.92 21.7M
2022-08-25 662.11 662.86 654.72 661.26 30.7M
2022-08-24 654.89 661.39 654.16 659.61 22.2M
2022-08-23 645.14 654.57 645.14 653.36 25.2M
2022-08-22 644.26 644.27 638.61 642.70 19.0M
2022-08-19 657.03 657.17 649.09 649.91 15.8M
2022-08-18 662.33 664.43 661.60 662.61 19.7M
2022-08-17 670.31 670.45 657.87 660.08 19.1M
2022-08-16 677.44 678.28 667.83 669.57 19.0M
2022-08-15 679.52 679.52 674.23 678.50 21.2M
2022-08-12 676.48 680.79 673.25 680.49 23.8M
2022-08-11 675.41 680.89 672.23 673.02 24.7M
2022-08-10 666.72 676.66 666.39 669.72 55.8M
2022-08-09 667.34 669.41 661.10 663.83 17.5M
2022-08-08 665.40 670.87 665.05 668.28 22.5M
2022-08-05 658.11 664.17 654.89 664.17 17.6M
2022-08-04 657.96 660.53 656.54 660.08 22.1M
2022-08-03 659.72 659.85 651.25 655.20 18.9M
2022-08-02 649.43 654.76 647.04 654.76 28.7M
2022-07-29 638.06 646.69 637.20 646.04 24.1M
2022-07-28 624.33 635.95 623.03 635.41 25.8M
2022-07-27 608.08 619.76 607.51 619.76 20.3M
2022-07-26 608.58 609.74 601.88 605.28 17.9M
2022-07-25 612.06 612.06 604.24 608.29 15.3M
2022-07-22 620.46 620.46 606.72 607.97 20.4M
2022-07-21 609.97 616.25 608.42 616.25 19.2M
2022-07-20 609.05 612.53 606.75 607.10 17.1M
2022-07-19 600.46 606.99 599.87 606.34 24.3M
2022-07-18 590.18 601.66 590.18 597.20 19.9M
2022-07-15 589.15 590.46 582.46 584.43 18.4M
2022-07-14 592.68 592.68 582.37 586.08 26.9M
2022-07-13 587.70 596.15 587.29 595.60 27.7M
2022-07-12 604.39 606.54 591.74 592.70 27.0M
2022-07-11 617.24 617.69 604.19 606.38 22.1M
2022-07-08 617.00 620.19 613.32 615.38 24.9M
2022-07-07 607.06 615.07 607.06 614.20 30.2M
2022-07-06 617.45 617.45 597.30 602.35 35.0M
2022-07-05 620.75 621.02 607.65 615.94 29.6M
2022-07-04 616.98 623.74 616.34 623.23 30.2M
2022-06-30 622.29 622.29 611.88 617.26 25.6M
2022-06-29 647.57 648.35 624.44 626.34 21.8M
2022-06-28 654.04 658.19 642.27 644.91 21.1M
2022-06-27 651.51 653.82 648.11 652.36 28.6M
2022-06-24 632.33 647.33 632.33 647.33 30.4M
2022-06-23 644.93 644.93 622.67 631.79 43.0M
2022-06-22 645.92 645.92 637.27 640.90 22.9M
2022-06-21 648.11 657.85 647.20 652.97 26.2M
2022-06-20 639.85 644.47 638.30 641.95 21.8M
2022-06-17 642.28 644.95 633.40 640.38 43.1M
2022-06-16 650.28 650.28 633.56 639.55 35.7M
2022-06-15 656.60 658.41 648.09 655.65 31.6M
2022-06-14 672.26 673.64 649.92 650.07 33.9M
2022-06-13 689.35 689.35 662.39 671.90 45.6M
2022-06-10 705.16 705.86 697.37 704.70 25.5M
2022-06-09 723.91 725.32 710.03 711.88 25.1M
2022-06-08 728.10 728.10 720.53 724.19 29.9M
2022-06-07 717.43 723.11 714.97 722.77 31.0M
2022-06-06 725.57 725.96 716.43 718.63 23.3M
2022-06-03 725.68 725.68 717.77 720.11 18.7M
2022-06-02 712.08 728.47 711.54 728.47 20.5M
2022-06-01 722.94 723.91 705.22 711.80 27.4M
2022-05-31 735.46 735.80 718.64 720.98 29.9M
2022-05-30 729.94 737.83 728.05 737.83 22.8M
2022-05-27 722.23 724.19 719.77 724.19 25.4M
2022-05-26 704.50 715.64 704.50 714.66 19.9M
2022-05-25 700.56 702.47 696.97 701.74 15.9M
2022-05-24 706.39 706.39 695.70 700.66 21.2M
2022-05-20 710.67 711.05 692.52 702.09 22.9M
2022-05-19 690.58 705.58 688.75 705.58 28.1M
2022-05-18 714.79 714.79 689.46 691.17 23.3M
2022-05-17 708.64 716.88 705.20 712.49 27.1M
2022-05-16 700.25 701.30 692.36 700.54 24.5M
2022-05-13 680.49 704.10 680.49 696.65 39.1M
2022-05-12 691.81 691.81 660.77 667.25 46.9M
2022-05-11 716.54 724.36 700.63 700.90 36.2M
2022-05-10 730.19 733.48 705.36 711.19 42.5M
2022-05-09 759.07 759.07 716.75 719.81 49.6M
2022-05-06 781.49 781.49 766.67 769.97 28.6M
2022-05-05 810.10 810.10 780.33 783.69 33.7M
2022-05-04 799.61 807.38 785.73 807.38 29.7M
2022-05-03 793.62 798.45 791.69 794.65 28.6M
2022-05-02 811.44 811.44 786.98 791.68 33.6M
2022-04-29 820.33 830.34 811.89 814.43 33.3M
2022-04-28 812.60 818.71 795.93 818.43 30.6M
2022-04-27 820.41 822.34 805.22 808.73 29.2M
2022-04-26 827.99 828.06 810.95 812.32 29.4M
2022-04-25 829.44 829.44 805.74 824.74 45.3M
2022-04-22 855.96 855.96 832.84 836.63 38.2M
2022-04-21 888.52 889.89 853.20 855.61 38.0M
2022-04-20 895.64 895.64 881.30 885.35 32.2M
2022-04-19 897.98 897.98 889.03 892.78 34.5M
2022-04-18 900.15 900.15 888.70 892.74 38.5M
2022-04-14 895.55 896.19 886.91 892.50 70.6M
2022-04-13 884.99 895.44 883.91 892.51 66.6M
2022-04-12 883.62 887.27 878.29 881.12 63.6M
2022-04-11 890.27 891.53 875.35 876.33 61.3M
2022-04-08 890.41 896.94 885.34 888.21 64.2M
2022-04-07 884.13 887.42 877.35 886.33 81.2M
2022-04-06 888.55 888.55 875.34 880.88 72.5M
2022-04-05 905.67 906.45 889.45 891.23 64.9M
2022-04-04 904.88 909.30 902.47 905.10 72.8M
2022-04-01 896.27 902.12 892.38 897.42 63.8M
2022-03-31 888.93 893.51 888.93 892.43 76.4M
2022-03-30 880.13 888.95 878.80 885.52 68.1M
2022-03-29 878.37 880.15 871.58 878.19 81.9M
2022-03-28 889.93 890.15 877.25 877.79 80.9M
2022-03-25 888.35 888.60 878.91 886.32 70.8M
2022-03-24 882.13 885.63 879.35 883.70 66.8M
2022-03-23 874.65 879.44 872.36 876.20 61.8M
2022-03-22 870.06 871.84 866.85 871.68 62.7M
2022-03-21 857.64 866.32 857.64 864.02 61.1M
2022-03-18 851.32 855.14 850.11 853.94 65.2M
2022-03-17 834.20 851.49 834.20 851.49 62.4M
2022-03-16 825.38 831.05 819.67 829.71 53.4M
2022-03-15 816.42 818.58 807.72 818.33 55.3M
2022-03-14 843.06 844.09 816.96 817.57 67.9M
2022-03-11 855.97 855.97 844.53 846.35 62.1M
2022-03-10 854.29 855.54 846.43 855.44 76.7M
2022-03-09 850.36 852.36 845.18 851.32 84.3M
2022-03-08 846.94 854.46 843.60 848.85 129.4M
2022-03-07 853.32 853.87 838.48 840.21 128.4M
2022-03-04 844.43 847.73 840.41 847.24 88.6M
2022-03-03 857.52 858.47 845.01 849.30 74.5M
2022-03-02 858.43 860.29 853.25 854.96 71.6M
2022-03-01 854.57 857.97 851.31 853.29 88.1M
2022-02-28 840.58 849.94 840.40 849.57 76.8M
2022-02-25 830.83 836.21 825.03 836.21 58.3M
2022-02-24 814.60 827.21 810.43 826.27 90.9M
2022-02-23 833.65 838.29 826.98 828.62 66.2M
2022-02-22 844.79 844.79 824.86 828.69 79.2M
2022-02-18 861.17 862.14 846.13 852.15 62.2M
2022-02-17 869.39 869.57 858.66 859.53 76.6M
2022-02-16 871.46 871.67 866.09 870.06 70.8M
2022-02-15 868.23 871.67 865.62 871.67 63.5M
2022-02-14 868.07 869.06 859.99 861.41 63.7M
2022-02-11 874.78 876.43 866.27 868.77 73.7M
2022-02-10 872.08 886.57 870.42 872.88 75.7M
2022-02-09 864.36 875.00 863.34 875.00 72.4M
2022-02-08 860.17 861.67 856.24 858.95 55.9M
2022-02-07 861.25 862.60 855.96 858.65 69.8M
2022-02-04 844.10 856.91 843.88 854.47 71.0M
2022-02-03 865.05 865.05 836.67 839.19 61.6M
2022-02-02 878.13 878.13 863.00 865.05 60.5M
2022-02-01 864.11 873.08 860.86 872.72 67.9M
2022-01-31 843.68 859.14 840.75 859.14 61.7M
2022-01-28 833.87 838.77 824.28 838.33 64.0M
2022-01-27 851.47 851.64 828.64 830.22 68.0M
2022-01-26 862.12 868.53 844.95 846.29 69.8M
2022-01-25 836.83 851.27 828.52 847.21 57.5M
2022-01-24 839.29 839.29 802.71 838.41 125.5M
2022-01-21 884.07 884.70 855.75 856.62 89.0M
2022-01-20 904.87 913.22 889.69 890.35 93.7M
2022-01-19 896.11 902.86 892.57 900.87 79.9M
2022-01-18 906.09 906.09 889.27 890.86 68.7M
2022-01-17 907.01 909.71 904.22 909.71 41.8M
2022-01-14 905.73 905.73 893.51 902.99 65.2M
2022-01-13 923.52 923.52 906.53 907.04 78.0M
2022-01-12 917.70 923.52 915.42 923.52 73.9M
2022-01-11 903.51 910.67 897.13 910.67 70.3M
2022-01-10 908.57 908.88 883.62 898.45 71.8M
2022-01-07 912.93 915.81 903.82 911.46 62.7M
2022-01-06 922.61 923.32 908.16 911.21 73.5M
2022-01-05 943.82 948.27 923.23 924.43 96.0M
2022-01-04 946.62 948.38 936.41 940.57 81.9M