S&P/TSX Smallcap

SPTSES
🏛️ canada →
1,146.28
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 824.81 826.24 824.81 826.03 2,572.6K
09:31 826.47 826.71 826.47 826.61 819.8K
09:32 826.93 826.97 826.39 826.39 501.4K
09:33 825.49 825.49 825.27 825.36 560.9K
09:34 825.27 825.27 823.92 823.92 313.1K
09:35 823.85 823.85 823.62 823.62 224.0K
09:36 823.18 823.18 822.16 822.23 345.8K
09:37 822.09 822.09 821.66 821.66 289.8K
09:38 821.64 821.64 821.55 821.55 256.2K
09:39 821.79 822.43 821.79 822.43 259.9K
09:40 822.45 822.95 822.31 822.95 392.0K
09:41 823.06 823.41 823.06 823.41 463.5K
09:42 823.55 823.55 823.25 823.42 558.0K
09:43 823.38 823.38 823.10 823.12 288.2K
09:44 823.07 823.07 822.88 822.88 270.4K
09:45 822.86 822.86 822.67 822.80 319.2K
09:46 822.76 822.89 822.68 822.89 167.1K
09:47 822.83 822.88 822.83 822.88 355.8K
09:48 822.90 822.90 822.64 822.64 291.4K
09:49 822.49 822.65 822.49 822.52 318.1K
09:50 822.44 822.44 822.23 822.23 202.3K
09:51 822.08 822.25 822.08 822.25 311.6K
09:52 822.32 822.32 822.12 822.12 202.5K
09:53 821.93 821.93 821.59 821.59 589.9K
09:54 821.58 821.81 821.58 821.81 177.3K
09:55 821.71 821.71 821.54 821.54 91.1K
09:56 821.44 821.81 821.44 821.81 257.9K
09:57 821.70 821.80 821.63 821.80 355.0K
09:58 821.87 821.89 821.87 821.87 115.5K
09:59 821.66 821.66 821.30 821.30 198.7K
10:00 821.22 821.22 820.96 820.96 242.5K
10:01 820.97 821.03 820.81 820.81 291.5K
10:02 820.82 820.96 820.82 820.92 198.1K
10:03 820.93 821.22 820.93 821.22 307.7K
10:04 821.33 821.39 821.14 821.14 212.1K
10:05 821.12 821.24 821.12 821.14 155.2K
10:06 821.25 821.31 821.25 821.30 171.0K
10:07 821.34 821.44 821.34 821.40 314.6K
10:08 821.43 821.94 821.43 821.94 327.8K
10:09 822.08 822.62 822.08 822.62 320.9K
10:10 822.53 822.53 822.37 822.43 180.1K
10:11 822.34 822.34 822.29 822.29 194.6K
10:12 822.24 822.24 822.12 822.12 126.0K
10:13 822.08 822.17 822.08 822.14 118.3K
10:14 822.14 822.14 821.87 821.87 151.9K
10:15 821.80 821.87 821.80 821.87 189.7K
10:16 821.79 821.81 821.78 821.81 116.5K
10:17 821.81 821.92 821.81 821.92 174.9K
10:18 821.95 821.97 821.79 821.79 194.8K
10:19 821.75 821.91 821.75 821.88 247.4K
10:20 821.88 821.92 821.87 821.87 136.0K
10:21 821.78 821.78 821.62 821.74 142.1K
10:22 821.69 821.71 821.60 821.62 254.4K
10:23 821.66 821.66 821.49 821.49 357.8K
10:24 821.55 821.71 821.55 821.71 183.3K
10:25 821.59 821.61 821.59 821.60 145.2K
10:26 821.57 821.57 821.52 821.52 109.8K
10:27 821.46 821.57 821.46 821.54 115.9K
10:28 821.55 821.55 821.26 821.35 141.2K
10:29 821.37 821.41 821.37 821.41 320.1K
10:30 821.17 821.17 820.95 820.95 217.4K
10:31 820.70 820.70 820.48 820.48 186.1K
10:32 820.44 820.49 820.34 820.49 150.2K
10:33 820.49 820.49 820.37 820.37 522.4K
10:34 820.32 820.52 820.32 820.43 348.6K
10:35 820.42 820.42 820.36 820.38 213.0K
10:36 820.27 820.27 819.87 819.87 299.8K
10:37 819.49 819.49 819.39 819.39 235.8K
10:38 819.46 819.79 819.46 819.79 173.6K
10:39 819.81 819.81 819.69 819.69 122.4K
10:40 819.62 819.62 819.37 819.37 159.0K
10:41 819.37 819.52 819.37 819.52 135.8K
10:42 819.32 819.33 819.22 819.33 166.9K
10:43 819.35 819.64 819.35 819.64 237.8K
10:44 819.69 819.75 819.69 819.75 136.4K
10:45 819.71 819.71 819.67 819.67 117.6K
10:46 819.64 819.64 819.59 819.59 74.6K
10:47 819.65 819.67 819.62 819.62 82.7K
10:48 819.56 819.56 819.42 819.42 150.7K
10:49 819.33 819.33 819.17 819.19 206.4K
10:50 819.17 819.17 818.89 818.89 190.8K
10:51 818.93 819.00 818.89 818.89 140.6K
10:52 818.86 818.99 818.86 818.99 57.0K
10:53 818.99 819.03 818.99 819.02 113.5K
10:54 819.13 819.21 819.00 819.00 95.9K
10:55 819.03 819.12 819.02 819.12 128.5K
10:56 819.09 819.09 818.97 818.99 94.6K
10:57 819.06 819.13 819.04 819.13 134.2K
10:58 819.16 819.16 818.96 818.96 152.0K
10:59 818.97 819.07 818.94 819.07 92.2K
11:00 819.06 819.27 819.06 819.27 143.9K
11:01 819.27 819.27 819.26 819.26 95.1K
11:02 819.33 819.47 819.33 819.46 112.6K
11:03 819.51 819.55 819.51 819.55 102.5K
11:04 819.56 819.60 819.55 819.59 64.8K
11:05 819.61 819.76 819.61 819.76 93.5K
11:06 819.78 819.89 819.78 819.89 204.5K
11:07 819.87 819.95 819.87 819.95 94.2K
11:08 819.90 819.91 819.72 819.72 131.5K
11:09 819.70 819.82 819.70 819.82 97.4K
11:10 819.86 819.86 819.79 819.79 100.8K
11:11 819.80 819.88 819.80 819.86 62.3K
11:12 819.87 819.88 819.85 819.88 118.3K
11:13 819.89 819.99 819.89 819.99 153.4K
11:14 820.00 820.02 819.98 819.98 52.0K
11:15 820.04 820.32 820.04 820.32 185.3K
11:16 820.44 820.44 820.21 820.21 169.4K
11:17 820.14 820.17 820.12 820.17 107.8K
11:18 820.19 820.19 820.04 820.04 130.2K
11:19 820.09 820.09 820.03 820.08 134.1K
11:20 820.14 820.16 820.14 820.16 108.6K
11:21 820.18 820.18 819.76 819.76 214.9K
11:22 819.73 819.78 819.73 819.78 277.4K
11:23 819.88 820.07 819.88 820.07 166.7K
11:24 820.11 820.11 820.00 820.00 78.8K
11:25 819.99 819.99 819.93 819.93 75.9K
11:26 819.89 819.89 819.82 819.85 62.8K
11:27 819.78 819.78 819.51 819.51 249.1K
11:28 819.53 819.53 819.44 819.44 111.8K
11:29 819.45 819.52 819.45 819.50 102.7K
11:30 819.47 819.47 819.31 819.31 96.8K
11:31 819.19 819.19 819.00 819.00 207.5K
11:32 818.91 818.91 818.75 818.79 239.9K
11:33 818.76 818.93 818.76 818.92 73.2K
11:34 818.93 818.93 818.78 818.78 96.0K
11:35 818.72 818.72 818.69 818.69 118.0K
11:36 818.62 818.62 818.58 818.58 129.7K
11:37 818.60 818.60 818.32 818.32 166.6K
11:38 818.33 818.49 818.33 818.49 108.2K
11:39 818.34 818.37 818.34 818.37 149.3K
11:40 818.53 818.55 818.49 818.49 116.7K
11:41 818.46 818.53 818.44 818.47 288.9K
11:42 818.49 818.54 818.42 818.42 200.3K
11:43 818.40 818.40 818.34 818.34 94.1K
11:44 818.37 818.37 818.35 818.37 146.5K
11:45 818.38 818.39 818.33 818.33 65.6K
11:46 818.27 818.27 818.20 818.20 68.1K
11:47 818.15 818.49 818.15 818.49 161.7K
11:48 818.50 818.63 818.50 818.63 81.8K
11:49 818.67 819.05 818.67 819.05 163.9K
11:50 819.63 819.89 819.63 819.89 422.0K
11:51 819.89 820.01 819.89 820.01 87.1K
11:52 820.13 820.13 819.96 819.96 138.3K
11:53 819.94 819.94 819.87 819.87 120.1K
11:54 819.93 819.93 819.88 819.93 120.5K
11:55 819.90 820.18 819.90 820.18 162.2K
11:56 820.29 820.38 820.29 820.37 142.8K
11:57 820.44 820.56 820.44 820.56 133.2K
11:58 820.57 820.66 820.57 820.65 76.7K
11:59 820.73 820.75 820.65 820.65 112.9K
12:00 820.67 820.75 820.67 820.75 389.8K
12:01 820.73 820.73 820.69 820.71 84.7K
12:02 820.69 820.84 820.69 820.84 89.8K
12:03 820.92 821.03 820.92 821.03 84.6K
12:04 820.96 820.99 820.96 820.99 316.1K
12:05 821.03 821.12 821.03 821.12 166.9K
12:06 821.19 821.44 821.19 821.44 178.4K
12:07 821.48 821.50 821.43 821.45 71.1K
12:08 821.42 821.42 821.30 821.30 124.4K
12:09 821.29 821.29 821.04 821.04 89.6K
12:10 821.04 821.15 821.04 821.15 117.7K
12:11 821.18 821.22 821.18 821.20 85.9K
12:12 821.20 821.24 821.18 821.24 58.7K
12:13 821.27 821.29 821.27 821.29 100.3K
12:14 821.31 821.33 821.29 821.33 89.3K
12:15 821.35 821.49 821.35 821.48 173.4K
12:16 821.60 821.66 821.60 821.64 113.7K
12:17 821.69 821.69 821.48 821.48 102.9K
12:18 821.47 821.47 821.44 821.44 143.5K
12:19 821.45 821.45 821.38 821.38 78.3K
12:20 821.36 821.36 821.25 821.25 162.1K
12:21 821.22 821.22 821.14 821.14 131.6K
12:22 821.16 821.16 820.85 820.85 231.3K
12:23 820.76 820.76 820.51 820.51 202.3K
12:24 820.37 820.39 820.37 820.38 94.9K
12:25 820.40 820.43 820.38 820.41 75.6K
12:26 820.42 820.42 820.33 820.33 54.9K
12:27 820.34 820.38 820.30 820.30 105.3K
12:28 820.49 820.56 820.49 820.55 71.9K
12:29 820.54 820.57 820.53 820.53 83.1K
12:30 820.53 820.64 820.53 820.64 110.1K
12:31 820.64 820.67 820.64 820.67 49.2K
12:32 820.67 820.76 820.65 820.76 82.3K
12:33 820.73 820.79 820.73 820.79 48.7K
12:34 820.77 820.86 820.77 820.86 156.4K
12:35 820.92 820.99 820.92 820.99 191.6K
12:36 821.00 821.04 821.00 821.02 63.9K
12:37 821.01 821.01 820.96 820.96 114.5K
12:38 820.96 821.00 820.96 820.98 86.4K
12:39 821.00 821.13 821.00 821.13 54.9K
12:40 821.19 821.25 821.19 821.25 61.4K
12:41 821.23 821.23 821.16 821.16 54.9K
12:42 821.17 821.19 821.17 821.18 55.6K
12:43 821.19 821.19 821.17 821.17 118.3K
12:44 821.11 821.12 821.06 821.12 128.6K
12:45 821.09 821.09 821.06 821.08 120.4K
12:46 821.08 821.08 821.02 821.06 141.5K
12:47 821.05 821.05 821.02 821.02 268.8K
12:48 820.98 821.00 820.96 821.00 166.2K
12:49 821.03 821.04 821.02 821.04 100.4K
12:50 821.05 821.06 820.99 820.99 96.4K
12:51 820.98 821.04 820.98 821.04 48.3K
12:52 821.02 821.02 820.91 820.91 120.1K
12:53 820.84 820.88 820.82 820.88 114.2K
12:54 820.86 820.91 820.86 820.91 94.1K
12:55 820.97 821.01 820.97 821.00 49.7K
12:56 820.98 820.99 820.95 820.95 45.9K
12:57 820.98 821.00 820.96 820.96 149.7K
12:58 820.96 820.99 820.92 820.92 65.7K
12:59 820.90 820.90 820.72 820.72 217.8K
13:00 820.70 820.70 820.58 820.58 74.4K
13:01 820.59 820.72 820.59 820.72 36.1K
13:02 820.75 820.83 820.75 820.83 40.6K
13:03 820.91 821.02 820.91 821.02 77.3K
13:04 821.05 821.14 821.05 821.14 51.3K
13:05 821.09 821.24 821.09 821.24 117.2K
13:06 821.30 821.47 821.30 821.47 128.6K
13:07 821.48 821.48 821.45 821.45 81.0K
13:08 821.45 821.64 821.45 821.64 151.0K
13:09 821.67 821.73 821.67 821.71 128.6K
13:10 821.68 821.68 821.55 821.55 131.2K
13:11 821.52 821.53 821.50 821.52 51.7K
13:12 821.54 821.54 821.51 821.52 170.9K
13:13 821.58 821.70 821.58 821.70 130.9K
13:14 821.66 821.67 821.63 821.65 53.7K
13:15 821.71 821.71 821.66 821.71 89.4K
13:16 821.83 821.94 821.83 821.94 150.9K
13:17 821.93 821.93 821.82 821.87 68.6K
13:18 821.91 821.91 821.87 821.87 84.9K
13:19 821.79 821.79 821.73 821.73 127.9K
13:20 821.85 821.94 821.85 821.92 89.0K
13:21 821.88 821.89 821.80 821.80 74.2K
13:22 821.82 821.89 821.81 821.89 125.4K
13:23 821.89 821.89 821.86 821.86 137.9K
13:24 821.88 821.98 821.88 821.93 69.9K
13:25 821.87 821.87 821.75 821.75 103.6K
13:26 821.73 821.73 821.70 821.72 136.3K
13:27 821.68 821.69 821.68 821.69 37.9K
13:28 821.69 821.72 821.68 821.72 115.8K
13:29 821.73 821.78 821.73 821.78 152.0K
13:30 821.79 821.86 821.79 821.86 55.3K
13:31 821.89 821.96 821.89 821.96 100.6K
13:32 822.01 822.02 822.00 822.02 82.5K
13:33 822.04 822.04 821.96 821.96 66.0K
13:34 822.00 822.00 821.98 821.99 47.2K
13:35 821.95 821.95 821.86 821.89 90.6K
13:36 821.90 821.92 821.87 821.87 58.7K
13:37 821.83 821.83 821.75 821.75 71.9K
13:38 821.73 821.78 821.73 821.78 75.1K
13:39 821.84 821.96 821.84 821.96 187.7K
13:40 821.98 822.03 821.98 822.02 58.4K
13:41 822.00 822.01 821.98 821.98 67.0K
13:42 822.01 822.12 822.01 822.12 101.8K
13:43 822.12 822.14 822.00 822.00 76.7K
13:44 821.99 821.99 821.89 821.89 64.7K
13:45 821.86 821.96 821.86 821.96 336.9K
13:46 821.98 821.99 821.98 821.98 156.0K
13:47 821.94 821.96 821.94 821.96 116.1K
13:48 821.99 821.99 821.87 821.87 109.1K
13:49 821.86 821.88 821.85 821.85 40.5K
13:50 821.84 821.91 821.84 821.88 167.3K
13:51 821.89 822.01 821.89 822.01 67.6K
13:52 822.07 822.14 822.07 822.14 113.8K
13:53 822.17 822.25 822.16 822.25 124.4K
13:54 822.27 822.28 822.24 822.28 66.2K
13:55 822.27 822.27 822.25 822.27 62.6K
13:56 822.22 822.23 822.18 822.23 83.4K
13:57 822.24 822.29 822.24 822.29 70.5K
13:58 822.27 822.34 822.27 822.34 106.1K
13:59 822.44 822.48 822.44 822.47 42.2K
14:00 822.48 822.48 822.45 822.45 50.6K
14:01 822.43 822.43 822.37 822.40 38.1K
14:02 822.34 822.59 822.34 822.59 155.9K
14:03 822.61 822.61 822.56 822.57 79.4K
14:04 822.55 822.66 822.55 822.66 134.6K
14:05 822.64 822.64 822.39 822.39 94.8K
14:06 822.31 822.31 822.07 822.07 172.4K
14:07 822.07 822.15 822.07 822.15 104.5K
14:08 822.17 822.17 822.05 822.05 77.9K
14:09 822.04 822.04 821.98 821.98 108.4K
14:10 821.97 822.01 821.97 822.01 81.1K
14:11 822.02 822.06 822.02 822.04 62.5K
14:12 821.99 821.99 821.87 821.87 74.6K
14:13 821.86 821.90 821.86 821.90 128.6K
14:14 821.89 821.92 821.87 821.87 119.4K
14:15 821.90 822.00 821.90 822.00 127.8K
14:16 821.98 822.15 821.98 822.15 131.0K
14:17 822.14 822.14 822.08 822.08 55.7K
14:18 822.10 822.21 822.09 822.21 73.8K
14:19 822.26 822.30 822.23 822.30 202.4K
14:20 822.30 822.30 822.22 822.22 90.1K
14:21 822.22 822.22 822.14 822.14 58.9K
14:22 822.12 822.12 822.08 822.08 91.3K
14:23 822.10 822.12 822.09 822.12 42.3K
14:24 822.10 822.13 822.10 822.10 81.0K
14:25 822.10 822.10 822.03 822.04 108.1K
14:26 822.07 822.22 822.07 822.22 120.8K
14:27 822.21 822.34 822.21 822.34 160.5K
14:28 822.40 822.61 822.40 822.61 211.3K
14:29 822.66 822.73 822.66 822.73 140.1K
14:30 822.74 822.86 822.74 822.86 88.8K
14:31 822.88 822.93 822.88 822.93 145.3K
14:32 822.99 823.09 822.99 823.09 139.1K
14:33 823.18 823.18 823.16 823.18 127.2K
14:34 823.24 823.24 823.18 823.18 135.9K
14:35 823.20 823.24 823.20 823.24 117.6K
14:36 823.23 823.33 823.21 823.33 180.4K
14:37 823.43 823.56 823.43 823.56 128.3K
14:38 823.53 823.53 823.43 823.43 78.3K
14:39 823.44 823.46 823.37 823.46 180.7K
14:40 823.39 823.39 823.36 823.38 129.6K
14:41 823.30 823.30 823.23 823.23 79.0K
14:42 823.22 823.22 823.10 823.10 165.3K
14:43 823.11 823.15 823.11 823.14 190.9K
14:44 823.12 823.14 823.07 823.07 81.9K
14:45 823.06 823.07 823.06 823.07 80.6K
14:46 823.07 823.10 823.07 823.07 73.5K
14:47 823.02 823.06 823.01 823.01 103.2K
14:48 823.01 823.08 822.99 823.07 94.3K
14:49 823.07 823.07 823.01 823.01 135.4K
14:50 822.99 822.99 822.90 822.90 89.5K
14:51 822.92 822.92 822.78 822.78 120.6K
14:52 822.72 822.72 822.60 822.60 99.1K
14:53 822.58 822.58 822.53 822.54 123.5K
14:54 822.54 822.54 822.47 822.47 90.4K
14:55 822.39 822.45 822.27 822.27 173.4K
14:56 822.22 822.22 822.11 822.11 154.3K
14:57 822.12 822.16 822.08 822.16 142.0K
14:58 822.15 822.15 822.14 822.14 81.5K
14:59 822.12 822.12 822.07 822.09 54.5K
15:00 822.12 822.12 822.06 822.08 78.8K
15:01 822.11 822.12 822.06 822.06 68.0K
15:02 822.05 822.05 821.92 821.92 104.1K
15:03 821.93 821.93 821.82 821.82 70.5K
15:04 821.83 821.88 821.83 821.88 100.7K
15:05 821.93 822.02 821.91 822.02 130.6K
15:06 822.05 822.13 822.05 822.13 125.3K
15:07 822.14 822.16 822.12 822.12 154.9K
15:08 822.11 822.11 822.05 822.11 143.1K
15:09 822.22 822.25 822.22 822.25 120.1K
15:10 822.26 822.35 822.26 822.31 109.3K
15:11 822.30 822.38 822.30 822.38 146.1K
15:12 822.38 822.41 822.38 822.41 62.5K
15:13 822.41 822.41 822.34 822.35 269.2K
15:14 822.35 822.35 822.33 822.34 106.7K
15:15 822.36 822.41 822.36 822.41 105.7K
15:16 822.37 822.37 822.15 822.15 257.7K
15:17 822.10 822.10 822.03 822.06 174.7K
15:18 822.07 822.12 822.07 822.09 149.9K
15:19 822.16 822.20 822.16 822.17 254.9K
15:20 822.20 822.37 822.20 822.37 195.1K
15:21 822.43 822.80 822.43 822.80 576.3K
15:22 822.79 822.82 822.73 822.82 142.0K
15:23 822.80 822.83 822.80 822.83 151.0K
15:24 822.84 822.91 822.84 822.88 128.9K
15:25 822.81 822.81 822.76 822.77 197.0K
15:26 822.83 822.84 822.80 822.84 285.9K
15:27 822.77 822.77 822.74 822.74 125.8K
15:28 822.74 822.78 822.74 822.78 234.8K
15:29 822.74 822.80 822.74 822.80 118.6K
15:30 822.77 822.89 822.77 822.85 196.8K
15:31 822.83 822.86 822.83 822.86 119.5K
15:32 822.90 823.04 822.90 823.04 188.0K
15:33 822.99 823.02 822.99 823.02 151.0K
15:34 823.01 823.01 822.99 822.99 156.2K
15:35 822.97 822.97 822.87 822.87 193.0K
15:36 822.94 822.96 822.91 822.96 244.5K
15:37 822.91 822.91 822.87 822.91 137.1K
15:38 822.86 822.96 822.86 822.92 219.6K
15:39 822.93 822.93 822.74 822.83 232.9K
15:40 822.82 822.82 822.68 822.68 229.6K
15:41 822.54 822.54 822.32 822.32 257.4K
15:42 822.25 822.25 822.07 822.07 322.4K
15:43 821.99 821.99 821.91 821.91 179.9K
15:44 821.86 821.86 821.83 821.85 203.2K
15:45 821.83 821.87 821.82 821.87 213.4K
15:46 821.91 821.95 821.90 821.92 261.3K
15:47 821.93 821.93 821.86 821.87 178.4K
15:48 821.86 821.87 821.79 821.83 201.7K
15:49 821.80 821.80 821.69 821.70 255.7K
15:50 821.87 822.22 821.87 822.16 925.6K
15:51 822.16 822.16 822.08 822.12 444.6K
15:52 822.16 822.16 822.09 822.09 414.4K
15:53 822.09 822.09 822.04 822.04 346.5K
15:54 821.99 821.99 821.76 821.76 374.8K
15:55 821.69 821.69 821.39 821.39 603.0K
15:56 821.38 821.38 821.23 821.23 825.3K
15:57 821.25 821.29 821.24 821.29 449.5K
15:58 821.25 821.43 821.25 821.41 485.6K
15:59 821.32 821.32 821.19 821.19 1,243.4K
16:00 821.31 821.31 821.31 821.31 13,331.1K
16:01 821.31 821.31 821.31 821.31 121.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available