S

SPTSECP3
🏛️ Canada →
35,373.43
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 28,672.64 28,684.78 28,666.86 28,666.86 2,820.6K
09:31 28,650.77 28,650.77 28,633.31 28,637.93 801.7K
09:32 28,632.24 28,632.46 28,612.92 28,612.92 624.9K
09:33 28,613.47 28,613.82 28,597.77 28,597.77 463.3K
09:34 28,597.35 28,605.05 28,594.54 28,605.05 345.8K
09:35 28,612.86 28,619.62 28,593.66 28,593.66 363.0K
09:36 28,596.05 28,596.05 28,580.38 28,580.38 531.2K
09:37 28,576.89 28,593.14 28,576.89 28,593.14 393.8K
09:38 28,596.61 28,604.31 28,596.61 28,604.31 265.6K
09:39 28,611.22 28,624.95 28,611.22 28,624.95 233.5K
09:40 28,619.92 28,623.61 28,615.66 28,623.61 406.4K
09:41 28,620.70 28,627.31 28,619.50 28,627.31 252.0K
09:42 28,633.24 28,635.01 28,630.08 28,630.08 336.3K
09:43 28,627.02 28,627.02 28,619.61 28,619.61 453.5K
09:44 28,620.94 28,642.54 28,620.94 28,642.54 367.1K
09:45 28,643.57 28,643.57 28,642.23 28,642.23 633.2K
09:46 28,645.56 28,651.02 28,645.56 28,650.91 223.8K
09:47 28,650.74 28,650.74 28,637.21 28,637.21 312.4K
09:48 28,639.84 28,639.84 28,628.16 28,628.16 326.0K
09:49 28,627.63 28,635.68 28,624.81 28,624.81 390.7K
09:50 28,623.54 28,629.26 28,622.43 28,629.26 429.4K
09:51 28,633.66 28,634.67 28,630.64 28,630.64 281.7K
09:52 28,634.67 28,638.09 28,634.67 28,636.94 189.3K
09:53 28,639.24 28,639.24 28,633.97 28,634.05 297.8K
09:54 28,636.32 28,641.08 28,636.32 28,640.38 263.4K
09:55 28,637.46 28,637.46 28,631.90 28,633.79 186.7K
09:56 28,635.74 28,638.64 28,633.90 28,635.41 231.8K
09:57 28,640.20 28,645.72 28,640.20 28,645.50 201.4K
09:58 28,638.35 28,641.30 28,638.35 28,640.54 298.3K
09:59 28,642.98 28,643.28 28,641.60 28,643.28 210.4K
10:00 28,638.29 28,646.76 28,638.29 28,639.88 349.8K
10:01 28,635.63 28,642.62 28,635.61 28,642.62 216.7K
10:02 28,647.48 28,656.92 28,647.48 28,656.92 238.5K
10:03 28,661.61 28,662.82 28,661.61 28,662.30 255.1K
10:04 28,661.50 28,669.40 28,661.50 28,669.40 315.4K
10:05 28,671.12 28,679.34 28,671.12 28,679.34 278.0K
10:06 28,677.79 28,677.79 28,674.53 28,676.56 184.5K
10:07 28,679.83 28,683.52 28,679.83 28,683.52 271.7K
10:08 28,685.62 28,686.55 28,685.62 28,686.17 200.4K
10:09 28,684.41 28,684.41 28,669.19 28,669.19 291.4K
10:10 28,665.98 28,675.57 28,665.98 28,675.39 293.6K
10:11 28,674.19 28,676.31 28,673.81 28,673.81 191.2K
10:12 28,676.05 28,682.68 28,676.05 28,682.68 191.8K
10:13 28,683.15 28,683.15 28,680.48 28,680.48 268.2K
10:14 28,681.99 28,686.47 28,681.99 28,686.47 176.0K
10:15 28,690.41 28,695.98 28,690.41 28,695.98 355.4K
10:16 28,696.27 28,699.29 28,696.27 28,699.29 261.0K
10:17 28,701.38 28,701.38 28,696.75 28,696.75 435.1K
10:18 28,697.79 28,701.00 28,697.79 28,701.00 193.9K
10:19 28,701.80 28,704.93 28,701.80 28,704.93 346.8K
10:20 28,708.25 28,708.25 28,701.48 28,701.48 212.2K
10:21 28,701.71 28,708.95 28,701.71 28,708.95 307.6K
10:22 28,714.48 28,717.60 28,714.48 28,717.60 250.9K
10:23 28,720.32 28,722.82 28,720.32 28,722.20 386.2K
10:24 28,722.11 28,722.72 28,722.11 28,722.47 224.0K
10:25 28,723.54 28,725.91 28,722.82 28,725.91 293.8K
10:26 28,727.55 28,727.93 28,726.65 28,727.39 422.8K
10:27 28,727.07 28,727.07 28,721.81 28,723.05 398.9K
10:28 28,725.03 28,727.03 28,724.11 28,727.03 280.8K
10:29 28,727.86 28,730.35 28,727.24 28,728.85 191.1K
10:30 28,728.31 28,733.69 28,728.31 28,730.06 283.1K
10:31 28,731.16 28,732.93 28,731.16 28,732.87 287.1K
10:32 28,733.64 28,736.81 28,733.54 28,736.81 312.8K
10:33 28,736.93 28,744.79 28,736.93 28,744.79 423.0K
10:34 28,745.22 28,746.09 28,741.73 28,746.09 233.8K
10:35 28,748.48 28,748.91 28,748.46 28,748.91 405.5K
10:36 28,745.30 28,745.30 28,735.84 28,735.84 321.3K
10:37 28,731.78 28,731.78 28,724.88 28,726.83 464.1K
10:38 28,729.63 28,733.24 28,729.63 28,733.24 222.3K
10:39 28,733.66 28,734.90 28,733.37 28,734.90 167.9K
10:40 28,735.51 28,741.03 28,735.51 28,739.03 215.0K
10:41 28,737.45 28,741.34 28,737.45 28,740.36 213.6K
10:42 28,739.59 28,739.73 28,738.36 28,738.36 133.4K
10:43 28,738.84 28,741.28 28,735.64 28,735.64 173.6K
10:44 28,733.92 28,736.40 28,733.92 28,736.40 132.0K
10:45 28,736.28 28,737.16 28,733.08 28,733.08 246.6K
10:46 28,731.41 28,736.03 28,731.41 28,734.59 368.4K
10:47 28,735.36 28,735.76 28,735.01 28,735.76 250.9K
10:48 28,736.26 28,738.14 28,736.26 28,737.19 145.8K
10:49 28,738.26 28,741.90 28,738.26 28,741.90 192.3K
10:50 28,743.28 28,743.28 28,740.65 28,740.71 280.4K
10:51 28,736.65 28,736.65 28,730.07 28,735.28 263.6K
10:52 28,735.05 28,736.71 28,735.05 28,736.71 120.2K
10:53 28,736.22 28,736.22 28,728.29 28,728.29 177.0K
10:54 28,728.34 28,728.34 28,725.96 28,727.97 260.4K
10:55 28,729.49 28,734.46 28,729.49 28,734.46 246.9K
10:56 28,735.09 28,735.09 28,733.53 28,734.64 281.4K
10:57 28,736.17 28,742.13 28,736.17 28,741.59 174.0K
10:58 28,741.29 28,741.29 28,738.53 28,738.71 151.7K
10:59 28,741.12 28,742.99 28,741.12 28,742.49 109.9K
11:00 28,744.82 28,744.82 28,739.81 28,739.81 291.5K
11:01 28,740.71 28,742.73 28,737.93 28,737.93 2,204.8K
11:02 28,735.47 28,735.47 28,731.20 28,731.32 455.8K
11:03 28,730.40 28,730.40 28,726.10 28,726.10 185.3K
11:04 28,727.79 28,733.84 28,727.79 28,733.12 769.8K
11:05 28,735.39 28,735.39 28,733.29 28,734.76 237.7K
11:06 28,734.41 28,741.28 28,734.41 28,741.28 205.8K
11:07 28,741.55 28,742.67 28,741.55 28,742.21 152.4K
11:08 28,742.35 28,745.09 28,742.35 28,745.09 156.1K
11:09 28,745.30 28,745.30 28,743.60 28,743.60 155.5K
11:10 28,745.46 28,745.46 28,740.81 28,740.81 169.4K
11:11 28,736.46 28,736.46 28,729.92 28,729.92 267.7K
11:12 28,725.17 28,727.07 28,723.04 28,727.07 276.8K
11:13 28,731.04 28,733.23 28,731.04 28,733.04 191.7K
11:14 28,735.84 28,737.40 28,735.84 28,737.40 202.0K
11:15 28,737.30 28,737.88 28,737.30 28,737.88 114.3K
11:16 28,738.72 28,741.62 28,738.72 28,741.33 174.5K
11:17 28,740.50 28,741.46 28,740.50 28,741.46 210.3K
11:18 28,736.10 28,736.10 28,722.70 28,722.70 516.6K
11:19 28,723.11 28,729.15 28,723.11 28,729.15 174.5K
11:20 28,732.14 28,732.14 28,731.81 28,731.81 98.6K
11:21 28,728.59 28,729.58 28,726.77 28,726.77 475.4K
11:22 28,726.51 28,728.43 28,726.51 28,727.86 110.2K
11:23 28,728.85 28,731.89 28,728.85 28,731.89 228.8K
11:24 28,731.35 28,735.86 28,731.35 28,735.86 170.6K
11:25 28,736.84 28,739.88 28,736.84 28,739.88 177.4K
11:26 28,739.30 28,742.40 28,739.30 28,741.20 191.0K
11:27 28,741.02 28,745.34 28,741.02 28,745.34 184.0K
11:28 28,746.22 28,746.45 28,739.50 28,739.50 293.0K
11:29 28,738.65 28,740.45 28,738.65 28,740.00 148.2K
11:30 28,740.37 28,741.35 28,739.35 28,740.93 206.5K
11:31 28,740.69 28,740.69 28,739.72 28,739.72 206.3K
11:32 28,740.03 28,740.03 28,738.36 28,739.76 181.8K
11:33 28,735.83 28,738.94 28,735.83 28,738.94 206.3K
11:34 28,739.78 28,743.64 28,739.78 28,743.64 151.4K
11:35 28,744.84 28,747.78 28,744.63 28,744.63 188.1K
11:36 28,743.68 28,743.76 28,743.66 28,743.70 194.3K
11:37 28,743.30 28,746.70 28,743.30 28,746.70 146.1K
11:38 28,748.05 28,751.16 28,748.05 28,751.16 194.0K
11:39 28,748.22 28,749.54 28,748.13 28,749.54 172.5K
11:40 28,749.53 28,749.65 28,745.24 28,746.03 135.3K
11:41 28,746.55 28,747.94 28,746.55 28,747.94 185.8K
11:42 28,746.69 28,747.90 28,746.69 28,747.80 266.7K
11:43 28,749.84 28,750.78 28,749.22 28,749.22 182.5K
11:44 28,750.02 28,752.17 28,749.91 28,752.17 421.5K
11:45 28,752.64 28,752.75 28,752.13 28,752.17 164.7K
11:46 28,751.99 28,751.99 28,747.91 28,747.91 238.3K
11:47 28,747.96 28,748.19 28,747.68 28,747.68 260.8K
11:48 28,746.39 28,748.61 28,745.51 28,748.61 234.7K
11:49 28,748.42 28,748.42 28,746.51 28,746.51 191.2K
11:50 28,746.67 28,747.07 28,746.67 28,746.82 285.4K
11:51 28,745.90 28,748.32 28,745.90 28,748.32 274.1K
11:52 28,747.34 28,747.34 28,739.54 28,739.54 197.6K
11:53 28,737.87 28,737.87 28,731.67 28,731.67 363.4K
11:54 28,728.28 28,728.28 28,717.45 28,721.12 358.7K
11:55 28,723.73 28,736.11 28,723.73 28,736.11 249.6K
11:56 28,736.09 28,736.36 28,735.95 28,735.95 165.5K
11:57 28,736.50 28,738.34 28,736.50 28,736.90 161.0K
11:58 28,737.27 28,737.38 28,736.30 28,736.61 181.0K
11:59 28,736.57 28,736.57 28,726.12 28,726.12 433.8K
12:00 28,725.53 28,730.97 28,725.09 28,730.97 174.9K
12:01 28,730.58 28,734.65 28,730.58 28,734.65 201.7K
12:02 28,736.44 28,738.16 28,735.82 28,736.29 146.4K
12:03 28,735.86 28,735.86 28,731.38 28,731.38 117.6K
12:04 28,732.15 28,734.16 28,732.15 28,734.06 185.2K
12:05 28,735.02 28,737.51 28,735.02 28,737.10 535.4K
12:06 28,737.80 28,740.91 28,737.80 28,739.95 172.1K
12:07 28,741.32 28,747.77 28,741.32 28,747.77 299.8K
12:08 28,747.98 28,752.19 28,747.98 28,752.19 233.1K
12:09 28,753.02 28,754.45 28,752.72 28,752.72 156.0K
12:10 28,752.95 28,752.95 28,752.74 28,752.85 243.5K
12:11 28,752.09 28,752.09 28,750.79 28,751.66 184.9K
12:12 28,752.07 28,752.07 28,750.85 28,750.85 192.8K
12:13 28,751.33 28,754.74 28,750.89 28,754.74 217.0K
12:14 28,755.91 28,761.54 28,755.91 28,761.54 270.2K
12:15 28,764.50 28,767.23 28,764.50 28,764.65 716.9K
12:16 28,765.47 28,765.64 28,759.79 28,759.79 239.0K
12:17 28,759.99 28,762.38 28,759.99 28,762.05 168.7K
12:18 28,761.73 28,762.23 28,761.63 28,762.23 145.3K
12:19 28,762.51 28,762.51 28,761.19 28,761.19 178.0K
12:20 28,761.96 28,763.72 28,761.96 28,763.72 184.6K
12:21 28,764.35 28,767.02 28,764.35 28,767.02 205.1K
12:22 28,766.52 28,767.69 28,766.52 28,767.11 192.3K
12:23 28,770.11 28,770.11 28,766.40 28,766.40 260.6K
12:24 28,766.36 28,769.25 28,765.69 28,765.69 223.4K
12:25 28,763.94 28,764.20 28,761.74 28,761.74 204.7K
12:26 28,762.68 28,766.34 28,762.68 28,766.34 230.9K
12:27 28,768.62 28,770.70 28,768.62 28,769.51 322.7K
12:28 28,769.28 28,770.65 28,767.37 28,767.37 227.4K
12:29 28,765.28 28,765.28 28,763.13 28,763.68 259.5K
12:30 28,762.61 28,762.61 28,757.77 28,757.77 206.6K
12:31 28,753.17 28,753.17 28,744.98 28,744.98 458.3K
12:32 28,744.67 28,745.92 28,741.69 28,741.69 156.7K
12:33 28,739.99 28,739.99 28,733.10 28,733.10 273.5K
12:34 28,734.04 28,734.04 28,725.19 28,725.19 321.6K
12:35 28,725.63 28,725.63 28,721.16 28,725.23 345.9K
12:36 28,725.42 28,729.51 28,725.42 28,729.51 197.6K
12:37 28,729.98 28,733.92 28,729.98 28,733.92 181.9K
12:38 28,735.44 28,736.49 28,733.52 28,736.49 236.4K
12:39 28,734.89 28,735.58 28,734.82 28,735.58 229.8K
12:40 28,736.08 28,742.60 28,736.08 28,740.26 262.9K
12:41 28,739.96 28,739.96 28,737.48 28,738.24 210.7K
12:42 28,738.68 28,743.30 28,738.68 28,743.30 215.3K
12:43 28,743.55 28,744.44 28,742.00 28,744.44 202.7K
12:44 28,746.38 28,749.48 28,746.38 28,749.48 291.8K
12:45 28,750.91 28,750.91 28,748.48 28,749.60 263.6K
12:46 28,752.11 28,752.84 28,750.72 28,752.84 333.2K
12:47 28,754.05 28,755.28 28,751.98 28,751.98 322.9K
12:48 28,749.18 28,749.18 28,746.52 28,746.52 376.0K
12:49 28,746.42 28,746.42 28,745.86 28,746.12 195.0K
12:50 28,750.87 28,756.76 28,750.87 28,756.11 647.8K
12:51 28,756.41 28,760.71 28,756.41 28,760.71 324.8K
12:52 28,761.31 28,761.31 28,758.27 28,758.27 352.3K
12:53 28,755.06 28,756.17 28,753.27 28,753.73 383.2K
12:54 28,752.65 28,752.65 28,748.29 28,748.81 421.5K
12:55 28,747.20 28,747.98 28,747.20 28,747.73 580.2K
12:56 28,751.37 28,756.26 28,751.37 28,755.54 568.4K
12:57 28,756.53 28,760.97 28,756.46 28,760.97 542.4K
12:58 28,762.86 28,762.86 28,742.38 28,742.38 1,172.4K
12:59 28,737.56 28,759.79 28,737.56 28,756.96 1,427.0K
13:00 28,786.87 28,786.87 28,786.87 28,786.87 22,815.4K
13:01 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:02 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:03 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:04 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:05 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:06 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:07 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:08 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:09 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:10 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:11 28,786.87 28,786.87 28,786.87 28,786.87 0.1K
13:12 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:13 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:14 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:15 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:16 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:17 28,786.87 28,786.87 28,786.87 28,786.87 0.1K
13:18 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
13:19 28,786.87 28,786.87 28,786.87 28,786.87 0.5K
13:20 28,786.87 28,786.87 28,786.87 28,786.87 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible