S

SPTSECP3
🏛️ Canada →
34,480.63
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 22,477.88 22,587.79 22,398.52 22,458.86 155.6M
2022-12-29 22,379.94 22,610.00 22,370.73 22,575.84 185.2M
2022-12-28 22,565.55 22,614.17 22,318.31 22,342.05 241.9M
2022-12-23 22,431.58 22,599.95 22,378.00 22,599.89 195.5M
2022-12-22 22,569.62 22,569.62 22,214.30 22,418.01 222.6M
2022-12-21 22,531.13 22,706.53 22,531.13 22,674.56 215.8M
2022-12-20 22,260.20 22,452.12 22,240.57 22,368.45 256.5M
2022-12-19 22,540.75 22,575.16 22,197.78 22,245.49 288.1M
2022-12-16 22,510.21 22,597.07 22,421.65 22,526.47 543.4M
2022-12-15 22,851.79 22,854.70 22,607.10 22,708.77 278.5M
2022-12-14 23,197.66 23,266.24 23,013.88 23,045.94 263.8M
2022-12-13 23,533.93 23,566.85 23,120.06 23,198.65 278.3M
2022-12-12 22,987.51 23,194.56 22,979.53 23,194.30 305.8M
2022-12-09 23,159.99 23,271.41 23,107.51 23,110.15 215.7M
2022-12-08 23,223.46 23,271.57 23,110.28 23,135.77 240.2M
2022-12-07 23,138.17 23,279.24 23,122.38 23,140.44 241.4M
2022-12-06 23,475.77 23,526.79 23,125.15 23,160.08 273.0M
2022-12-05 23,698.10 23,723.36 23,407.76 23,452.15 293.5M
2022-12-02 23,593.62 23,813.93 23,593.62 23,734.15 264.7M
2022-12-01 23,797.89 23,912.36 23,734.84 23,780.25 234.4M
2022-11-30 23,567.39 23,700.50 23,330.33 23,696.60 510.9M
2022-11-29 23,541.96 23,545.35 23,437.10 23,492.87 240.7M
2022-11-28 23,530.68 23,632.49 23,378.63 23,426.92 276.0M
2022-11-25 23,575.66 23,688.52 23,568.12 23,616.09 157.1M
2022-11-24 23,529.64 23,619.48 23,529.64 23,570.10 88.1M
2022-11-23 23,385.91 23,523.25 23,385.91 23,498.49 238.3M
2022-11-22 23,241.49 23,445.47 23,227.82 23,426.37 221.8M
2022-11-21 23,057.66 23,155.28 22,924.76 23,144.98 319.9M
2022-11-18 23,095.19 23,165.87 23,045.59 23,149.36 243.1M
2022-11-17 22,928.78 23,037.75 22,872.94 23,037.75 257.2M
2022-11-16 23,089.46 23,184.89 23,052.44 23,122.77 266.9M
2022-11-15 23,298.99 23,307.44 23,100.33 23,165.42 242.8M
2022-11-14 23,231.15 23,290.00 23,080.88 23,080.88 367.9M
2022-11-11 23,284.46 23,368.18 23,198.70 23,300.66 266.6M
2022-11-10 22,852.22 23,212.36 22,852.22 23,160.30 301.1M
2022-11-09 22,673.82 22,690.77 22,404.44 22,411.74 244.3M
2022-11-08 22,682.86 22,874.09 22,631.41 22,777.92 231.6M
2022-11-07 22,621.38 22,668.21 22,512.30 22,645.37 247.6M
2022-11-04 22,563.86 22,684.97 22,360.41 22,534.04 298.3M
2022-11-03 22,167.98 22,386.46 22,117.91 22,292.37 257.8M
2022-11-02 22,581.49 22,788.40 22,333.84 22,333.84 290.7M
2022-11-01 22,794.77 22,821.96 22,587.92 22,612.70 178.4M
2022-10-31 22,483.68 22,604.79 22,478.72 22,506.62 262.6M
2022-10-28 22,435.90 22,558.92 22,340.43 22,558.80 198.1M
2022-10-27 22,466.10 22,611.14 22,379.73 22,420.84 223.8M
2022-10-26 22,125.91 22,517.93 22,125.91 22,337.02 254.3M
2022-10-25 21,849.53 22,128.14 21,849.53 22,125.29 227.8M
2022-10-24 21,914.36 21,961.85 21,765.02 21,918.36 236.8M
2022-10-21 21,500.90 21,874.75 21,449.29 21,851.79 209.6M
2022-10-20 21,644.53 21,826.13 21,473.39 21,525.47 225.2M
2022-10-19 21,679.54 21,736.74 21,522.85 21,635.67 205.8M
2022-10-18 21,863.93 21,924.76 21,629.13 21,779.08 187.3M
2022-10-17 21,482.99 21,730.99 21,482.99 21,573.82 272.4M
2022-10-14 21,650.09 21,739.11 21,224.93 21,232.43 222.2M
2022-10-13 20,805.74 21,620.64 20,707.23 21,565.26 263.5M
2022-10-12 21,068.74 21,171.36 20,983.59 21,093.31 230.6M
2022-10-11 21,307.08 21,349.42 21,056.35 21,105.36 304.7M
2022-10-07 21,837.88 21,838.28 21,459.74 21,529.92 237.9M
2022-10-06 22,205.19 22,242.04 21,891.71 21,988.58 247.7M
2022-10-05 22,291.24 22,356.68 22,136.27 22,285.27 229.0M
2022-10-04 22,213.08 22,482.27 22,213.08 22,442.72 283.8M
2022-10-03 21,574.68 21,974.55 21,527.80 21,875.25 238.3M
2022-09-30 21,380.21 21,648.00 21,295.82 21,368.99 238.1M
2022-09-29 21,473.04 21,473.04 21,153.72 21,366.23 216.9M
2022-09-28 21,211.02 21,669.83 21,141.53 21,606.14 229.1M
2022-09-27 21,426.53 21,487.78 21,141.35 21,211.06 243.5M
2022-09-26 21,323.47 21,553.49 21,170.61 21,233.22 350.6M
2022-09-23 21,711.07 21,711.07 21,286.06 21,411.57 324.4M
2022-09-22 22,318.45 22,349.25 21,995.52 22,016.01 209.8M
2022-09-21 22,561.71 22,596.19 22,226.70 22,226.70 222.1M
2022-09-20 22,598.47 22,601.25 22,298.80 22,440.05 234.6M
2022-09-19 22,248.43 22,672.29 22,242.43 22,664.46 264.1M
2022-09-16 22,460.29 22,501.36 22,340.99 22,459.96 622.1M
2022-09-15 22,755.22 22,922.54 22,616.85 22,661.89 218.5M
2022-09-14 22,804.94 22,950.34 22,765.17 22,854.19 237.7M
2022-09-13 22,839.06 22,998.42 22,710.98 22,760.65 248.4M
2022-09-12 23,082.46 23,209.25 23,039.25 23,156.68 286.2M
2022-09-09 22,700.61 22,927.69 22,700.61 22,908.87 233.6M
2022-09-08 22,236.77 22,494.31 22,202.46 22,491.39 226.5M
2022-09-07 22,028.81 22,319.29 21,992.01 22,292.62 233.6M
2022-09-06 22,413.79 22,443.29 22,099.33 22,115.02 258.4M
2022-09-02 22,417.71 22,567.00 22,249.04 22,326.70 211.1M
2022-09-01 22,220.85 22,220.85 21,996.89 22,178.25 248.5M
2022-08-31 22,534.34 22,599.59 22,395.09 22,396.16 281.3M
2022-08-30 22,962.70 22,962.70 22,574.54 22,607.14 220.1M
2022-08-29 22,886.51 23,037.34 22,829.65 22,981.60 286.4M
2022-08-26 23,408.65 23,409.70 23,009.95 23,024.67 219.3M
2022-08-25 23,302.52 23,390.42 23,265.31 23,371.13 248.1M
2022-08-24 23,127.25 23,251.33 23,126.90 23,196.25 216.6M
2022-08-23 23,134.95 23,267.53 23,103.25 23,154.50 237.6M
2022-08-22 23,074.14 23,142.42 22,983.54 23,142.42 252.5M
2022-08-19 23,384.75 23,394.83 23,249.37 23,300.51 212.9M
2022-08-18 23,438.65 23,546.36 23,414.14 23,478.92 199.9M
2022-08-17 23,393.96 23,463.41 23,323.05 23,381.68 226.0M
2022-08-16 23,382.60 23,504.21 23,364.40 23,484.25 223.8M
2022-08-15 23,243.57 23,402.22 23,198.28 23,380.71 272.1M
2022-08-12 23,231.12 23,390.03 23,196.19 23,379.79 230.9M
2022-08-11 23,187.96 23,287.96 23,126.39 23,162.07 268.6M
2022-08-10 22,874.46 23,068.38 22,842.77 23,039.33 264.9M
2022-08-09 22,816.70 22,823.70 22,638.78 22,682.91 216.4M
2022-08-08 22,786.65 22,902.72 22,779.59 22,788.18 243.3M
2022-08-05 22,558.87 22,731.37 22,526.61 22,731.37 238.7M
2022-08-04 22,677.49 22,730.22 22,636.30 22,681.44 250.5M
2022-08-03 22,726.44 22,726.44 22,574.84 22,645.41 220.5M
2022-08-02 22,672.71 22,793.16 22,576.75 22,598.36 270.8M
2022-07-29 22,638.37 22,863.23 22,638.37 22,815.70 252.0M
2022-07-28 22,422.40 22,560.56 22,224.27 22,542.03 251.6M
2022-07-27 22,079.05 22,378.39 22,079.05 22,307.83 230.2M
2022-07-26 22,094.83 22,140.90 21,924.17 21,981.25 209.7M
2022-07-25 22,024.78 22,150.81 21,979.87 22,133.94 219.1M
2022-07-22 22,112.15 22,177.01 21,910.82 21,993.11 180.5M
2022-07-21 21,959.58 22,088.11 21,863.16 22,085.71 214.9M
2022-07-20 21,911.46 22,078.23 21,833.50 22,036.85 197.2M
2022-07-19 21,689.99 21,948.15 21,684.94 21,940.73 231.3M
2022-07-18 21,529.02 21,704.24 21,503.25 21,544.40 270.5M
2022-07-15 21,423.17 21,433.73 21,215.31 21,311.33 206.0M
2022-07-14 21,373.86 21,395.06 21,051.12 21,235.56 340.3M
2022-07-13 21,453.89 21,655.97 21,293.23 21,567.07 227.0M
2022-07-12 21,679.60 21,779.25 21,572.02 21,640.58 232.3M
2022-07-11 21,903.30 21,961.23 21,764.70 21,800.64 225.9M
2022-07-08 22,086.05 22,128.90 21,894.43 22,039.38 197.6M
2022-07-07 21,864.22 22,111.90 21,864.22 22,086.09 251.5M
2022-07-06 21,776.15 21,864.68 21,484.50 21,699.69 318.0M
2022-07-05 21,868.46 21,909.87 21,457.23 21,820.76 338.1M
2022-07-04 21,956.21 22,163.16 21,950.94 22,046.33 122.9M
2022-06-30 21,837.63 21,895.57 21,625.17 21,852.27 272.8M
2022-06-29 22,330.72 22,330.72 22,024.99 22,104.01 215.3M
2022-06-28 22,483.72 22,593.22 22,198.49 22,270.96 275.3M
2022-06-27 22,208.67 22,353.72 22,091.68 22,312.18 321.2M
2022-06-24 21,817.91 22,129.59 21,814.70 22,085.78 262.9M
2022-06-23 22,051.20 22,090.54 21,620.75 21,685.16 312.4M
2022-06-22 21,951.14 22,178.35 21,864.25 22,017.58 283.6M
2022-06-21 22,300.50 22,459.50 22,290.24 22,310.99 275.4M
2022-06-20 21,975.74 22,229.00 21,975.74 22,225.65 126.2M
2022-06-17 22,090.93 22,237.63 21,766.91 21,932.36 579.5M
2022-06-16 22,337.88 22,384.45 21,958.09 22,017.61 284.7M
2022-06-15 22,783.80 22,874.13 22,457.43 22,721.43 281.5M
2022-06-14 22,991.07 22,991.07 22,516.91 22,648.39 316.0M
2022-06-13 23,064.40 23,064.40 22,711.40 22,873.20 340.4M
2022-06-10 23,623.63 23,623.65 23,398.74 23,489.87 283.3M
2022-06-09 24,003.79 24,065.50 23,824.78 23,824.78 239.6M
2022-06-08 24,188.59 24,236.58 23,996.40 24,089.56 266.7M
2022-06-07 24,017.89 24,246.87 23,977.67 24,246.87 263.5M
2022-06-06 24,229.13 24,251.20 24,093.78 24,120.45 279.7M
2022-06-03 24,231.78 24,250.67 24,044.43 24,087.59 206.0M
2022-06-02 23,998.28 24,372.16 23,998.28 24,366.89 244.2M
2022-06-01 24,117.69 24,175.21 23,878.42 23,998.37 268.2M
2022-05-31 24,133.65 24,186.28 23,979.74 24,016.46 588.2M
2022-05-30 24,140.04 24,260.68 24,118.62 24,236.67 122.9M
2022-05-27 23,852.05 24,072.32 23,845.44 24,038.76 267.6M
2022-05-26 23,697.60 23,895.26 23,691.31 23,788.04 267.1M
2022-05-25 23,513.48 23,695.78 23,508.26 23,616.08 240.9M
2022-05-24 23,553.51 23,562.30 23,341.67 23,503.06 304.1M
2022-05-20 23,560.40 23,588.31 23,098.83 23,400.42 222.0M
2022-05-19 23,087.03 23,560.89 23,064.06 23,382.24 259.8M
2022-05-18 23,662.74 23,662.74 23,218.37 23,288.93 256.3M
2022-05-17 23,682.95 23,767.69 23,554.43 23,740.34 278.8M
2022-05-16 23,305.91 23,529.69 23,246.50 23,410.61 310.7M
2022-05-13 23,023.02 23,399.25 23,023.02 23,287.11 294.6M
2022-05-12 22,802.18 22,950.18 22,569.02 22,822.80 320.3M
2022-05-11 23,081.97 23,390.94 22,931.41 22,982.92 324.4M
2022-05-10 23,364.04 23,465.03 22,866.40 23,044.10 361.2M
2022-05-09 23,615.75 23,615.75 23,120.25 23,171.11 340.7M
2022-05-06 23,941.64 24,016.47 23,654.05 23,905.18 274.9M
2022-05-05 24,469.92 24,469.92 23,809.39 23,978.03 284.6M
2022-05-04 24,298.73 24,576.68 24,096.92 24,544.33 301.0M
2022-05-03 24,013.15 24,365.66 24,010.62 24,220.30 249.9M
2022-05-02 23,991.08 24,049.79 23,700.70 23,973.46 253.8M
2022-04-29 24,371.94 24,525.64 24,044.83 24,054.31 287.1M
2022-04-28 24,214.04 24,569.25 24,119.02 24,470.30 281.0M
2022-04-27 24,035.79 24,162.61 23,889.00 24,033.72 233.5M
2022-04-26 24,354.54 24,354.54 23,971.82 23,971.82 256.4M
2022-04-25 24,281.27 24,416.56 23,950.77 24,343.82 317.3M
2022-04-22 25,018.08 25,018.08 24,526.15 24,545.97 287.7M
2022-04-21 25,589.47 25,590.64 25,040.44 25,083.59 258.7M
2022-04-20 25,503.14 25,561.15 25,412.14 25,486.74 218.9M
2022-04-19 25,318.26 25,529.96 25,281.01 25,510.42 204.4M
2022-04-18 25,334.38 25,456.30 25,312.08 25,347.75 228.3M
2022-04-14 25,328.98 25,413.92 25,306.77 25,321.43 231.7M
2022-04-13 25,233.83 25,359.74 25,186.78 25,300.95 211.3M
2022-04-12 25,368.34 25,429.06 25,142.24 25,158.90 252.6M
2022-04-11 25,337.84 25,360.85 25,184.52 25,245.88 289.2M
2022-04-08 25,345.92 25,434.21 25,285.08 25,343.05 203.3M
2022-04-07 25,249.14 25,316.73 25,066.13 25,297.33 232.2M
2022-04-06 25,326.45 25,366.43 25,143.47 25,243.69 233.7M
2022-04-05 25,558.31 25,735.48 25,391.99 25,408.48 269.8M
2022-04-04 25,464.97 25,592.60 25,422.13 25,587.80 279.8M
2022-04-01 25,455.01 25,525.39 25,303.43 25,434.10 250.1M
2022-03-31 25,615.68 25,699.19 25,361.37 25,361.37 266.1M
2022-03-30 25,568.62 25,615.11 25,507.73 25,576.63 242.5M
2022-03-29 25,451.80 25,614.11 25,382.51 25,589.67 278.1M
2022-03-28 25,430.41 25,481.27 25,339.89 25,462.94 219.9M
2022-03-25 25,428.03 25,511.31 25,372.77 25,495.50 255.5M
2022-03-24 25,501.68 25,509.47 25,339.76 25,416.67 243.9M
2022-03-23 25,588.82 25,605.21 25,410.05 25,410.05 280.6M
2022-03-22 25,574.31 25,665.81 25,541.03 25,574.76 264.3M
2022-03-21 25,394.67 25,516.09 25,384.66 25,499.20 264.2M
2022-03-18 25,144.17 25,346.27 25,139.30 25,278.30 622.9M
2022-03-17 24,934.27 25,225.06 24,916.73 25,223.56 239.1M
2022-03-16 24,673.47 24,892.85 24,550.33 24,873.22 310.1M
2022-03-15 24,409.56 24,560.14 24,296.57 24,547.67 320.5M
2022-03-14 24,840.29 24,843.84 24,471.43 24,539.49 327.8M
2022-03-11 24,949.48 25,048.30 24,857.18 24,865.11 294.3M
2022-03-10 24,782.18 25,010.61 24,760.91 25,003.99 310.2M
2022-03-09 24,672.33 24,960.25 24,611.78 24,901.48 386.8M
2022-03-08 24,714.69 24,910.97 24,585.56 24,598.87 490.4M
2022-03-07 24,771.74 24,996.38 24,675.46 24,682.71 425.1M
2022-03-04 24,570.10 24,801.42 24,560.11 24,796.29 332.4M
2022-03-03 24,654.55 24,734.26 24,571.58 24,620.16 298.5M
2022-03-02 24,406.09 24,674.97 24,406.09 24,626.22 291.8M
2022-03-01 24,497.03 24,577.12 24,228.16 24,335.27 353.7M
2022-02-28 24,342.20 24,495.05 24,274.31 24,476.44 399.2M
2022-02-25 24,130.84 24,462.08 24,079.80 24,452.85 272.9M
2022-02-24 23,751.28 24,063.99 23,631.60 24,054.23 397.8M
2022-02-23 24,280.38 24,325.50 24,003.33 24,033.65 292.7M
2022-02-22 24,256.20 24,365.35 24,026.14 24,223.25 323.5M
2022-02-18 24,543.54 24,565.03 24,330.69 24,339.54 243.0M
2022-02-17 24,745.13 24,787.76 24,515.52 24,534.33 254.4M
2022-02-16 24,766.28 24,864.76 24,729.45 24,774.52 255.3M
2022-02-15 24,791.41 24,921.66 24,779.57 24,912.29 279.6M
2022-02-14 24,924.66 24,924.66 24,654.48 24,738.46 296.9M
2022-02-11 24,963.81 25,106.60 24,825.43 24,965.92 341.3M
2022-02-10 24,933.69 25,239.17 24,900.00 24,946.08 310.2M
2022-02-09 24,936.94 25,084.03 24,936.94 25,030.04 253.7M
2022-02-08 24,624.76 24,796.65 24,569.17 24,767.04 297.0M
2022-02-07 24,642.58 24,709.69 24,513.89 24,602.89 267.5M
2022-02-04 24,513.27 24,727.51 24,513.27 24,645.01 236.7M
2022-02-03 24,536.50 24,595.14 24,425.88 24,438.96 237.6M
2022-02-02 24,750.86 24,815.80 24,662.82 24,749.87 256.0M
2022-02-01 24,516.04 24,701.94 24,414.68 24,700.69 264.2M
2022-01-31 23,999.08 24,456.84 23,979.88 24,443.93 273.3M
2022-01-28 23,796.19 24,030.84 23,648.53 24,030.84 244.9M
2022-01-27 24,047.19 24,159.27 23,767.07 23,801.86 272.0M
2022-01-26 24,076.68 24,252.64 23,753.74 23,861.86 279.8M
2022-01-25 23,594.04 24,036.57 23,322.61 23,856.17 273.8M
2022-01-24 23,710.38 23,840.38 23,070.20 23,833.36 395.4M
2022-01-21 24,243.19 24,243.19 23,790.59 23,891.40 314.2M
2022-01-20 24,614.15 24,758.39 24,380.39 24,397.45 235.9M
2022-01-19 24,727.79 24,729.19 24,510.68 24,567.74 269.0M
2022-01-18 24,778.20 24,778.20 24,553.64 24,648.15 273.0M
2022-01-17 24,762.27 24,967.37 24,762.27 24,952.72 102.4M
2022-01-14 24,560.33 24,753.51 24,518.71 24,744.30 248.6M
2022-01-13 24,825.35 24,875.79 24,650.14 24,669.46 232.7M
2022-01-12 24,721.63 24,851.31 24,661.52 24,787.69 282.4M
2022-01-11 24,430.97 24,659.02 24,340.63 24,648.43 292.1M
2022-01-10 24,368.58 24,413.83 24,087.78 24,413.83 249.5M
2022-01-07 24,407.78 24,461.16 24,263.28 24,427.88 201.9M
2022-01-06 24,401.04 24,502.20 24,253.75 24,413.70 238.5M
2022-01-05 24,656.67 24,699.88 24,373.42 24,375.99 311.3M
2022-01-04 24,714.15 24,878.83 24,587.30 24,604.07 269.1M