S&P/TSX Completion

SPTSEM
🏛️ canada →
1,944.42
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,643.19 1,643.19 1,642.59 1,643.09 1,924.0K
09:31 1,642.79 1,643.64 1,642.04 1,642.04 815.1K
09:32 1,641.79 1,643.43 1,641.79 1,643.40 451.5K
09:33 1,643.21 1,643.21 1,642.78 1,643.08 545.7K
09:34 1,643.12 1,643.81 1,643.12 1,643.81 622.3K
09:35 1,643.99 1,644.37 1,643.79 1,643.79 588.5K
09:36 1,643.69 1,643.69 1,642.45 1,642.45 840.2K
09:37 1,641.81 1,642.45 1,641.81 1,642.38 541.2K
09:38 1,642.62 1,642.62 1,642.51 1,642.51 499.0K
10:49 1,640.62 1,640.66 1,640.62 1,640.66 20,970.5K
10:50 1,640.71 1,641.20 1,640.69 1,641.20 157.3K
10:51 1,641.25 1,641.34 1,641.24 1,641.32 132.3K
10:52 1,641.27 1,641.39 1,641.21 1,641.39 396.0K
10:53 1,641.44 1,641.74 1,641.44 1,641.74 93.3K
11:27 1,642.57 1,642.57 1,642.57 1,642.57 5,738.3K
11:28 1,642.56 1,642.61 1,642.39 1,642.39 150.9K
11:29 1,642.47 1,642.47 1,642.19 1,642.19 144.3K
11:30 1,642.05 1,642.12 1,641.88 1,641.88 157.3K
11:31 1,641.81 1,641.81 1,641.47 1,641.47 260.8K
11:32 1,641.51 1,641.51 1,641.43 1,641.49 144.0K
11:33 1,641.42 1,641.50 1,641.42 1,641.43 409.4K
11:34 1,641.51 1,641.53 1,641.29 1,641.53 197.9K
11:35 1,641.59 1,641.59 1,641.23 1,641.23 275.9K
11:36 1,641.41 1,641.88 1,641.41 1,641.88 205.4K
11:37 1,641.82 1,641.82 1,641.47 1,641.63 142.2K
11:38 1,641.69 1,641.78 1,641.69 1,641.72 182.8K
11:39 1,641.67 1,641.67 1,640.90 1,640.90 250.9K
11:40 1,640.82 1,640.85 1,640.63 1,640.63 187.4K
11:41 1,640.65 1,640.91 1,640.65 1,640.91 172.7K
11:42 1,640.92 1,640.92 1,640.67 1,640.75 181.9K
11:43 1,640.95 1,641.06 1,640.95 1,641.06 267.8K
11:44 1,641.11 1,641.24 1,641.11 1,641.24 71.5K
11:45 1,641.28 1,641.28 1,641.18 1,641.18 136.8K
11:46 1,640.93 1,640.93 1,640.87 1,640.87 108.1K
11:47 1,640.90 1,640.90 1,640.47 1,640.47 127.2K
11:48 1,640.45 1,640.52 1,640.45 1,640.51 96.0K
11:49 1,640.27 1,640.28 1,640.24 1,640.24 273.0K
11:50 1,640.17 1,640.27 1,640.17 1,640.27 147.9K
11:51 1,640.29 1,640.60 1,640.29 1,640.60 222.0K
11:52 1,640.62 1,641.17 1,640.62 1,641.17 129.2K
11:53 1,641.30 1,641.37 1,641.16 1,641.16 113.1K
11:54 1,641.03 1,641.03 1,640.90 1,640.96 99.4K
11:55 1,641.03 1,641.21 1,641.03 1,641.21 176.5K
11:56 1,641.17 1,641.22 1,641.15 1,641.22 128.0K
11:57 1,641.21 1,641.57 1,641.21 1,641.57 57.2K
11:58 1,641.59 1,641.59 1,641.36 1,641.37 83.3K
11:59 1,641.39 1,641.44 1,641.39 1,641.44 141.4K
12:00 1,641.40 1,641.82 1,641.40 1,641.82 94.8K
12:01 1,641.95 1,642.25 1,641.95 1,642.24 123.9K
12:02 1,642.33 1,642.93 1,642.33 1,642.93 220.8K
12:03 1,642.93 1,643.03 1,642.91 1,643.03 130.3K
12:04 1,643.05 1,643.20 1,642.86 1,642.86 217.8K
12:05 1,642.83 1,642.83 1,642.74 1,642.77 128.9K
12:06 1,642.75 1,642.75 1,642.65 1,642.68 88.9K
12:07 1,642.65 1,642.65 1,642.56 1,642.56 96.0K
12:08 1,642.51 1,642.56 1,642.47 1,642.56 71.2K
12:09 1,642.55 1,642.55 1,641.65 1,641.72 359.2K
12:10 1,641.70 1,641.94 1,641.70 1,641.94 81.8K
12:11 1,642.00 1,642.12 1,642.00 1,642.12 104.6K
12:12 1,642.28 1,642.30 1,642.26 1,642.29 69.7K
12:13 1,642.34 1,642.34 1,642.27 1,642.29 97.6K
12:14 1,642.40 1,642.40 1,642.32 1,642.32 103.1K
12:15 1,642.37 1,642.39 1,642.32 1,642.32 86.2K
12:16 1,642.27 1,642.29 1,642.22 1,642.22 54.4K
12:17 1,642.32 1,642.44 1,642.31 1,642.41 88.2K
12:18 1,642.41 1,642.53 1,642.41 1,642.47 173.7K
12:19 1,642.45 1,642.48 1,642.35 1,642.35 74.6K
12:20 1,642.38 1,642.48 1,642.38 1,642.48 69.7K
12:21 1,642.45 1,642.45 1,642.26 1,642.28 72.0K
12:22 1,642.25 1,642.29 1,642.25 1,642.27 124.4K
12:23 1,642.30 1,642.36 1,642.22 1,642.36 119.7K
12:24 1,642.44 1,642.55 1,642.44 1,642.46 138.8K
12:25 1,642.44 1,642.54 1,642.44 1,642.54 95.9K
12:26 1,642.53 1,642.53 1,642.44 1,642.52 161.3K
12:27 1,642.51 1,642.55 1,642.51 1,642.54 91.5K
12:28 1,642.54 1,642.59 1,642.49 1,642.59 117.6K
12:29 1,642.66 1,642.75 1,642.66 1,642.69 105.3K
12:30 1,642.70 1,642.78 1,642.66 1,642.66 188.4K
12:31 1,642.56 1,642.63 1,642.53 1,642.63 119.8K
12:32 1,642.60 1,642.72 1,642.60 1,642.72 105.9K
12:33 1,642.75 1,642.87 1,642.75 1,642.87 57.4K
12:34 1,642.88 1,642.92 1,642.86 1,642.92 159.8K
12:35 1,642.89 1,642.89 1,642.66 1,642.70 108.2K
12:36 1,642.74 1,642.82 1,642.74 1,642.80 66.7K
12:37 1,642.82 1,642.82 1,642.61 1,642.61 93.5K
12:38 1,642.59 1,642.65 1,642.59 1,642.65 62.8K
12:39 1,642.58 1,642.58 1,642.44 1,642.44 58.6K
12:40 1,642.40 1,642.52 1,642.40 1,642.52 92.6K
12:41 1,642.57 1,642.57 1,642.25 1,642.25 140.7K
12:42 1,642.22 1,642.26 1,642.19 1,642.26 511.1K
12:43 1,642.28 1,642.41 1,642.26 1,642.41 123.0K
12:44 1,642.44 1,642.80 1,642.42 1,642.80 484.2K
12:45 1,642.50 1,642.71 1,642.50 1,642.69 275.7K
12:46 1,642.56 1,642.71 1,642.53 1,642.71 202.6K
12:47 1,642.78 1,642.84 1,642.78 1,642.83 175.0K
12:48 1,642.87 1,642.93 1,642.85 1,642.86 112.7K
12:49 1,642.79 1,642.86 1,642.53 1,642.61 246.8K
12:50 1,642.65 1,642.73 1,642.65 1,642.67 72.2K
12:51 1,642.78 1,643.00 1,642.77 1,643.00 137.4K
12:52 1,642.98 1,643.01 1,642.75 1,642.75 150.8K
12:53 1,642.81 1,642.84 1,642.81 1,642.82 83.2K
12:54 1,642.78 1,642.80 1,642.72 1,642.72 83.0K
12:55 1,642.72 1,642.79 1,642.72 1,642.79 147.4K
12:56 1,642.76 1,642.78 1,642.67 1,642.78 183.8K
12:57 1,642.74 1,642.74 1,642.49 1,642.49 108.1K
12:58 1,642.40 1,642.40 1,642.05 1,642.05 146.8K
12:59 1,641.90 1,641.90 1,641.50 1,641.52 235.1K
13:00 1,641.61 1,641.86 1,641.54 1,641.86 147.5K
13:01 1,641.80 1,641.92 1,641.80 1,641.92 108.5K
13:02 1,641.96 1,642.18 1,641.96 1,642.18 200.6K
13:03 1,642.33 1,642.50 1,642.33 1,642.50 134.2K
13:04 1,642.50 1,642.50 1,642.42 1,642.42 139.0K
13:05 1,642.37 1,642.37 1,641.81 1,641.81 142.4K
13:06 1,641.76 1,641.76 1,641.57 1,641.75 0.0K
13:07 1,641.84 1,641.97 1,641.84 1,641.97 0.0K
13:08 1,642.08 1,642.36 1,642.04 1,642.36 0.0K
13:09 1,642.39 1,642.39 1,642.30 1,642.39 0.0K
13:10 1,642.43 1,642.43 1,642.18 1,642.38 69.3K
13:11 1,642.35 1,642.42 1,642.35 1,642.39 127.0K
13:12 1,642.39 1,642.54 1,642.39 1,642.54 55.3K
13:13 1,642.48 1,642.74 1,642.48 1,642.69 101.0K
13:14 1,642.71 1,642.97 1,642.71 1,642.97 103.5K
13:15 1,642.95 1,643.25 1,642.95 1,643.25 148.5K
13:16 1,643.21 1,643.29 1,643.21 1,643.27 342.0K
13:17 1,643.28 1,643.28 1,643.15 1,643.15 306.8K
13:18 1,643.17 1,643.17 1,643.12 1,643.16 102.3K
13:19 1,643.16 1,643.16 1,643.07 1,643.07 110.6K
13:20 1,642.99 1,642.99 1,642.93 1,642.93 167.7K
13:21 1,642.99 1,642.99 1,642.88 1,642.88 159.3K
13:22 1,642.84 1,642.84 1,642.71 1,642.71 108.3K
13:23 1,642.77 1,642.78 1,642.68 1,642.68 126.2K
13:24 1,642.82 1,643.00 1,642.82 1,643.00 282.6K
13:25 1,642.80 1,642.80 1,642.44 1,642.45 162.3K
13:26 1,642.46 1,642.46 1,642.33 1,642.33 73.5K
13:27 1,642.30 1,642.30 1,642.22 1,642.26 90.9K
13:28 1,642.21 1,642.21 1,641.77 1,641.77 81.2K
13:29 1,641.77 1,641.77 1,641.50 1,641.50 95.1K
13:30 1,641.30 1,641.30 1,641.06 1,641.06 305.1K
13:31 1,641.02 1,641.18 1,640.96 1,641.18 87.0K
13:32 1,641.23 1,641.33 1,641.23 1,641.30 98.3K
13:33 1,641.40 1,641.52 1,641.40 1,641.52 108.0K
13:34 1,641.48 1,641.73 1,641.48 1,641.73 232.4K
13:35 1,641.74 1,641.97 1,641.74 1,641.97 229.6K
13:36 1,642.02 1,642.03 1,641.93 1,641.93 105.3K
13:37 1,641.84 1,641.86 1,641.81 1,641.81 106.0K
13:38 1,641.89 1,642.03 1,641.89 1,642.03 75.3K
13:39 1,642.02 1,642.06 1,642.02 1,642.03 92.4K
13:40 1,642.10 1,642.11 1,642.09 1,642.11 103.0K
13:41 1,642.16 1,642.45 1,642.16 1,642.45 317.3K
13:42 1,642.41 1,642.46 1,642.40 1,642.40 131.3K
13:43 1,642.46 1,642.46 1,642.43 1,642.44 115.9K
13:44 1,642.41 1,642.43 1,642.03 1,642.03 234.6K
13:45 1,641.99 1,641.99 1,641.88 1,641.94 90.5K
13:46 1,641.85 1,641.85 1,640.97 1,640.97 249.7K
13:47 1,641.12 1,641.12 1,640.95 1,640.95 86.4K
13:48 1,641.01 1,641.01 1,640.75 1,640.75 190.6K
13:49 1,640.74 1,640.74 1,640.47 1,640.63 152.4K
13:50 1,640.65 1,640.71 1,640.64 1,640.71 210.4K
13:51 1,640.68 1,640.68 1,640.39 1,640.39 199.7K
13:52 1,640.26 1,640.46 1,640.26 1,640.46 235.9K
13:53 1,640.46 1,641.47 1,640.46 1,641.47 600.5K
13:54 1,641.40 1,641.40 1,641.31 1,641.31 72.6K
13:55 1,641.37 1,641.68 1,641.37 1,641.68 141.4K
13:56 1,641.71 1,642.20 1,641.71 1,642.20 167.2K
13:57 1,642.26 1,642.35 1,642.26 1,642.29 125.0K
13:58 1,642.24 1,642.26 1,642.18 1,642.18 154.2K
13:59 1,642.12 1,642.12 1,641.93 1,641.93 108.8K
14:00 1,641.90 1,641.90 1,641.44 1,641.44 222.2K
14:01 1,641.49 1,641.63 1,641.43 1,641.63 87.8K
14:02 1,641.55 1,641.79 1,641.43 1,641.79 115.3K
14:03 1,641.90 1,641.99 1,641.90 1,641.96 160.6K
14:04 1,641.99 1,642.05 1,641.92 1,641.92 173.4K
14:05 1,641.95 1,642.07 1,641.95 1,642.04 98.1K
14:06 1,642.07 1,642.25 1,642.07 1,642.19 134.8K
14:07 1,642.26 1,642.38 1,642.21 1,642.38 130.8K
14:08 1,642.45 1,642.56 1,642.45 1,642.56 156.1K
14:09 1,642.47 1,642.49 1,642.36 1,642.49 87.0K
14:10 1,642.53 1,642.90 1,642.53 1,642.90 171.6K
14:11 1,642.89 1,642.94 1,642.76 1,642.94 131.8K
14:12 1,642.98 1,642.98 1,642.73 1,642.73 139.0K
14:13 1,642.74 1,642.74 1,642.67 1,642.70 107.7K
14:14 1,642.84 1,642.84 1,642.69 1,642.69 169.8K
14:15 1,642.59 1,642.69 1,642.49 1,642.49 253.6K
14:16 1,642.49 1,642.68 1,642.49 1,642.68 126.3K
14:17 1,642.67 1,642.76 1,642.67 1,642.76 206.1K
14:18 1,642.94 1,642.94 1,642.82 1,642.83 127.5K
14:19 1,642.83 1,642.83 1,642.74 1,642.74 132.7K
14:20 1,642.71 1,642.82 1,642.71 1,642.80 649.7K
14:21 1,642.84 1,642.97 1,642.84 1,642.97 321.5K
14:22 1,642.96 1,643.04 1,642.96 1,643.04 333.9K
14:23 1,643.04 1,643.04 1,642.85 1,642.85 187.6K
14:24 1,642.86 1,642.86 1,642.80 1,642.81 89.3K
14:25 1,642.78 1,642.78 1,642.58 1,642.64 272.2K
14:26 1,642.66 1,642.66 1,642.41 1,642.41 239.2K
14:27 1,642.38 1,642.38 1,641.98 1,641.98 200.9K
14:28 1,642.07 1,642.08 1,641.98 1,641.99 232.1K
14:29 1,642.00 1,642.00 1,641.92 1,641.92 195.7K
14:30 1,641.98 1,642.51 1,641.98 1,642.51 156.3K
14:31 1,642.51 1,642.54 1,642.49 1,642.51 86.7K
14:32 1,642.49 1,642.53 1,642.49 1,642.53 172.7K
14:33 1,642.47 1,642.47 1,642.26 1,642.26 136.9K
14:34 1,642.16 1,642.45 1,642.16 1,642.45 124.0K
14:35 1,642.61 1,642.73 1,642.61 1,642.70 179.2K
14:36 1,642.77 1,642.77 1,642.60 1,642.60 162.8K
14:37 1,642.45 1,642.49 1,642.42 1,642.42 77.5K
14:38 1,642.43 1,642.58 1,642.43 1,642.45 185.8K
14:39 1,642.43 1,642.43 1,642.10 1,642.10 211.9K
14:40 1,642.04 1,642.06 1,641.95 1,641.95 147.3K
14:41 1,641.96 1,641.96 1,641.90 1,641.93 148.7K
14:42 1,641.95 1,641.95 1,641.83 1,641.83 108.2K
14:43 1,641.83 1,641.92 1,641.83 1,641.92 219.7K
14:44 1,641.81 1,641.81 1,641.57 1,641.57 354.6K
14:45 1,641.58 1,641.75 1,641.58 1,641.75 249.6K
14:46 1,641.88 1,641.88 1,641.72 1,641.78 119.2K
14:47 1,641.88 1,641.94 1,641.87 1,641.94 128.9K
14:48 1,641.88 1,642.08 1,641.85 1,642.08 126.7K
14:49 1,642.09 1,642.19 1,641.93 1,641.93 225.1K
14:50 1,641.92 1,642.10 1,641.92 1,642.10 214.0K
14:51 1,642.10 1,642.19 1,642.10 1,642.19 95.0K
14:52 1,642.18 1,642.21 1,642.09 1,642.09 96.2K
14:53 1,642.12 1,642.40 1,642.12 1,642.40 157.7K
14:54 1,642.56 1,642.56 1,642.42 1,642.42 195.1K
14:55 1,642.52 1,642.73 1,642.52 1,642.73 261.4K
14:56 1,642.84 1,643.35 1,642.84 1,643.35 366.4K
14:57 1,643.32 1,643.34 1,643.30 1,643.30 120.1K
14:58 1,643.31 1,643.38 1,643.31 1,643.32 133.1K
14:59 1,643.37 1,643.44 1,643.37 1,643.44 94.0K
15:00 1,643.39 1,643.39 1,643.39 1,643.39 198.9K
15:01 1,643.31 1,643.31 1,643.25 1,643.25 135.4K
15:02 1,643.31 1,643.41 1,643.23 1,643.41 276.4K
15:03 1,643.44 1,643.44 1,643.33 1,643.37 190.0K
15:04 1,643.38 1,643.66 1,643.38 1,643.66 250.3K
15:05 1,643.66 1,643.66 1,643.39 1,643.41 192.1K
15:06 1,643.48 1,643.54 1,643.45 1,643.54 294.6K
15:07 1,643.69 1,643.69 1,643.62 1,643.63 168.8K
15:08 1,643.73 1,643.73 1,643.65 1,643.65 136.2K
15:09 1,643.82 1,643.82 1,643.73 1,643.73 253.2K
15:10 1,643.76 1,643.76 1,643.57 1,643.57 138.8K
15:11 1,643.61 1,643.86 1,643.61 1,643.86 155.1K
15:12 1,643.94 1,643.94 1,643.85 1,643.85 185.0K
15:13 1,643.81 1,643.81 1,643.63 1,643.63 142.9K
15:14 1,643.57 1,643.60 1,643.50 1,643.50 181.7K
15:15 1,643.44 1,643.47 1,643.44 1,643.45 186.8K
15:16 1,643.41 1,643.42 1,643.31 1,643.34 83.9K
15:17 1,643.31 1,643.35 1,643.30 1,643.32 141.3K
15:18 1,643.23 1,643.45 1,643.23 1,643.45 163.4K
15:19 1,643.45 1,643.59 1,643.41 1,643.59 130.1K
15:20 1,643.62 1,643.77 1,643.62 1,643.77 280.8K
15:21 1,643.83 1,643.96 1,643.83 1,643.96 161.5K
15:22 1,643.98 1,644.02 1,643.92 1,644.02 197.4K
15:23 1,644.06 1,644.09 1,644.01 1,644.09 137.2K
15:24 1,644.03 1,644.03 1,644.01 1,644.03 149.2K
15:25 1,643.98 1,643.98 1,643.77 1,643.77 113.1K
15:26 1,643.84 1,643.84 1,643.72 1,643.72 177.5K
15:27 1,643.78 1,643.79 1,643.72 1,643.72 151.0K
15:28 1,643.74 1,643.95 1,643.74 1,643.95 166.6K
15:29 1,644.04 1,644.23 1,644.04 1,644.06 154.1K
15:30 1,644.17 1,644.47 1,644.17 1,644.47 275.6K
15:31 1,644.31 1,644.35 1,644.29 1,644.35 270.0K
15:32 1,644.31 1,644.48 1,644.30 1,644.48 394.0K
15:33 1,644.46 1,644.46 1,644.24 1,644.28 272.8K
15:34 1,644.37 1,644.52 1,644.37 1,644.52 267.0K
15:35 1,644.56 1,644.65 1,644.53 1,644.54 299.5K
15:36 1,644.54 1,644.65 1,644.54 1,644.65 239.8K
15:37 1,644.67 1,644.83 1,644.67 1,644.83 261.2K
15:38 1,644.82 1,644.90 1,644.82 1,644.90 175.2K
15:39 1,644.88 1,644.88 1,644.75 1,644.75 365.8K
15:40 1,644.83 1,644.83 1,644.44 1,644.44 640.3K
15:41 1,644.38 1,644.38 1,644.05 1,644.05 364.0K
15:42 1,644.05 1,644.09 1,643.95 1,643.95 271.1K
15:43 1,643.93 1,643.95 1,643.80 1,643.80 245.0K
15:44 1,643.88 1,644.00 1,643.88 1,643.99 306.9K
15:45 1,644.00 1,644.00 1,643.94 1,643.97 315.7K
15:46 1,643.96 1,643.96 1,643.86 1,643.86 382.5K
15:47 1,643.76 1,643.76 1,643.70 1,643.70 337.2K
15:48 1,643.72 1,643.89 1,643.72 1,643.88 318.5K
15:49 1,643.90 1,643.90 1,643.78 1,643.86 457.8K
15:50 1,644.07 1,644.07 1,643.66 1,643.69 1,377.0K
15:51 1,643.86 1,643.86 1,643.78 1,643.78 542.9K
15:52 1,643.57 1,643.57 1,643.47 1,643.47 692.1K
15:53 1,643.44 1,643.64 1,643.43 1,643.64 611.8K
15:54 1,643.54 1,643.54 1,643.25 1,643.25 905.1K
15:55 1,643.06 1,643.57 1,643.06 1,643.57 1,578.3K
15:56 1,643.93 1,644.10 1,643.92 1,644.10 1,482.2K
15:57 1,644.18 1,644.54 1,644.18 1,644.54 882.0K
15:58 1,644.50 1,644.54 1,644.46 1,644.54 1,369.6K
15:59 1,644.43 1,644.55 1,644.39 1,644.39 1,670.8K
16:00 1,644.40 1,644.40 1,644.40 1,644.40 21,633.7K
16:01 1,644.40 1,644.40 1,644.40 1,644.40 137.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available