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
09:30 819.35 819.74 819.35 819.72 1,906.4K
09:31 820.16 820.54 820.16 820.28 385.2K
09:32 820.21 820.34 820.21 820.34 191.6K
09:33 820.55 820.85 820.55 820.82 240.7K
09:34 820.89 821.10 820.84 820.84 118.1K
09:35 820.92 820.92 820.90 820.92 225.8K
09:36 820.92 821.09 820.92 821.09 239.1K
09:37 821.03 821.29 821.03 821.29 243.3K
09:38 821.30 821.30 820.98 820.98 364.1K
09:39 821.04 821.04 820.89 820.89 192.2K
09:40 820.85 821.00 820.85 820.95 125.3K
09:41 821.11 821.53 821.11 821.53 214.9K
09:42 821.63 822.02 821.63 822.02 188.7K
09:43 822.03 822.28 822.03 822.28 131.0K
09:44 822.32 822.54 822.32 822.54 258.2K
09:45 822.92 823.16 822.92 823.13 127.6K
09:46 822.99 822.99 822.86 822.90 186.3K
09:47 822.85 822.91 822.75 822.91 181.6K
09:48 822.93 822.95 822.81 822.81 129.0K
09:49 822.78 823.00 822.78 823.00 162.0K
09:50 823.16 823.40 823.16 823.40 76.9K
09:51 823.43 823.72 823.43 823.72 162.1K
09:52 823.66 823.82 823.65 823.82 115.3K
09:53 823.89 824.01 823.89 824.01 99.6K
09:54 824.04 824.04 823.91 823.91 117.1K
09:55 823.88 823.89 823.87 823.89 65.4K
09:56 823.97 824.06 823.97 824.06 75.8K
09:57 824.13 824.25 824.13 824.24 109.9K
09:58 824.26 824.31 824.26 824.31 93.1K
09:59 824.35 824.45 824.35 824.45 56.1K
10:00 824.53 824.53 824.37 824.37 114.5K
10:01 824.20 824.20 823.96 823.96 168.4K
10:02 823.96 824.07 823.96 824.07 46.2K
10:03 824.00 824.00 823.83 823.83 122.2K
10:04 823.82 823.82 823.78 823.78 91.7K
10:05 823.75 823.78 823.75 823.78 146.4K
10:06 823.79 823.85 823.79 823.85 75.7K
10:07 823.86 823.88 823.86 823.88 53.6K
10:08 823.90 824.00 823.89 824.00 2,168.4K
10:09 824.02 824.02 823.95 824.01 180.7K
10:10 823.89 823.90 823.83 823.83 102.8K
10:11 823.91 823.95 823.90 823.90 83.2K
10:12 823.89 823.93 823.89 823.91 92.2K
10:13 823.89 823.89 823.81 823.82 67.8K
10:14 823.83 823.83 823.78 823.80 50.2K
10:15 823.82 823.87 823.82 823.87 87.7K
10:16 823.89 823.89 823.85 823.87 123.7K
10:17 823.85 823.85 823.80 823.84 146.8K
10:18 823.83 823.89 823.83 823.89 62.9K
10:19 823.88 823.88 823.76 823.76 49.5K
10:20 823.79 823.79 823.69 823.69 114.1K
10:21 823.71 823.77 823.71 823.77 96.6K
10:22 823.69 823.69 823.62 823.69 114.4K
10:23 823.76 823.79 823.75 823.79 85.7K
10:24 823.76 823.76 823.69 823.69 89.4K
10:25 823.72 823.72 823.65 823.65 90.3K
10:26 823.64 823.70 823.64 823.70 78.8K
10:27 823.68 823.73 823.68 823.71 83.0K
10:28 823.69 823.71 823.69 823.71 51.0K
10:29 823.76 823.83 823.76 823.83 100.7K
10:30 823.85 823.89 823.85 823.89 64.5K
10:31 823.88 823.88 823.74 823.74 107.7K
10:32 823.76 823.76 823.66 823.66 58.8K
10:33 823.58 823.60 823.57 823.57 74.1K
10:34 823.58 823.61 823.58 823.61 113.6K
10:35 823.55 823.58 823.55 823.58 112.3K
10:36 823.56 823.59 823.56 823.58 53.5K
10:37 823.58 823.72 823.56 823.72 2,096.7K
10:38 823.71 823.72 823.70 823.72 74.1K
10:39 823.74 823.87 823.74 823.87 120.5K
10:40 823.83 823.91 823.83 823.91 61.7K
10:41 823.96 823.96 823.93 823.96 93.0K
10:42 823.96 824.04 823.96 824.04 121.2K
10:43 824.05 824.15 824.05 824.13 216.2K
10:44 824.08 824.17 824.08 824.17 51.1K
10:45 824.18 824.20 824.06 824.06 203.1K
10:46 824.02 824.02 823.98 823.98 74.2K
10:47 823.99 823.99 823.98 823.98 62.2K
10:48 823.97 823.98 823.91 823.91 45.7K
10:49 823.94 823.99 823.93 823.99 45.6K
10:50 823.98 824.00 823.98 824.00 62.2K
10:51 824.01 824.02 823.99 823.99 67.7K
10:52 824.00 824.00 823.97 823.99 94.2K
10:53 823.98 824.10 823.98 824.10 121.6K
10:54 824.08 824.08 824.04 824.08 91.8K
10:55 824.08 824.19 824.08 824.19 97.1K
10:56 824.19 824.30 824.19 824.30 156.8K
10:57 824.25 824.29 824.25 824.29 68.2K
10:58 824.31 824.37 824.31 824.37 115.5K
10:59 824.38 824.43 824.38 824.43 137.0K
11:00 824.46 824.48 824.46 824.48 97.9K
11:01 824.47 824.67 824.47 824.67 80.0K
11:02 824.76 824.80 824.76 824.80 119.2K
11:03 824.83 824.85 824.83 824.85 68.6K
11:04 824.93 824.97 824.93 824.97 139.9K
11:05 824.99 825.04 824.99 825.04 40.7K
11:06 825.06 825.11 825.06 825.11 46.4K
11:07 825.19 825.33 825.19 825.33 118.5K
11:08 825.33 825.39 825.32 825.39 48.7K
11:09 825.38 825.40 825.38 825.40 71.9K
11:10 825.44 825.45 825.43 825.45 39.8K
11:11 825.48 825.54 825.47 825.54 92.6K
11:12 825.58 825.61 825.52 825.61 66.5K
11:13 825.60 825.61 825.57 825.61 1,048.2K
11:14 825.59 825.61 825.57 825.61 57.9K
11:15 825.64 825.76 825.64 825.76 120.3K
11:16 825.77 825.77 825.69 825.70 82.6K
11:17 825.67 825.68 825.65 825.65 97.3K
11:18 825.61 825.62 825.53 825.53 133.6K
11:19 825.51 825.51 825.46 825.48 64.1K
11:20 825.47 825.48 825.46 825.46 85.1K
11:21 825.47 825.48 825.46 825.48 67.7K
11:22 825.47 825.48 825.41 825.41 22.5K
11:23 825.43 825.43 825.40 825.40 55.5K
11:24 825.44 825.48 825.44 825.48 43.9K
11:25 825.46 825.46 825.35 825.35 73.9K
11:26 825.35 825.35 825.27 825.27 103.3K
11:27 825.29 825.33 825.29 825.33 48.5K
11:28 825.35 825.36 825.35 825.35 33.2K
11:29 825.37 825.42 825.37 825.40 53.0K
11:30 825.40 825.42 825.36 825.36 39.4K
11:31 825.35 825.41 825.35 825.41 49.1K
11:32 825.42 825.45 825.42 825.45 45.9K
11:33 825.49 825.49 825.46 825.48 41.3K
11:34 825.49 825.49 825.34 825.34 155.6K
11:35 825.36 825.36 825.31 825.33 59.6K
11:36 825.30 825.30 825.22 825.22 70.2K
11:37 825.21 825.22 825.14 825.14 78.9K
11:38 825.12 825.12 824.99 824.99 43.1K
11:39 824.96 824.96 824.93 824.95 44.7K
11:40 824.95 824.95 824.87 824.87 74.3K
11:41 824.85 824.85 824.78 824.78 51.6K
11:42 824.76 824.77 824.76 824.76 26.3K
11:43 824.75 824.75 824.74 824.75 38.3K
11:44 824.73 824.77 824.73 824.76 31.4K
11:45 824.75 824.76 824.75 824.75 25.8K
11:46 824.75 824.75 824.72 824.75 48.3K
11:47 824.76 824.87 824.76 824.87 35.6K
11:48 824.91 824.93 824.91 824.93 52.2K
11:49 824.92 824.95 824.92 824.95 62.3K
11:50 824.94 824.96 824.94 824.94 83.9K
11:51 824.93 824.99 824.93 824.97 30.7K
11:52 824.97 824.98 824.93 824.93 53.2K
11:53 824.93 824.95 824.92 824.93 24.7K
11:54 824.94 824.94 824.88 824.88 47.5K
11:55 824.89 824.89 824.84 824.84 73.1K
11:56 824.84 824.86 824.83 824.84 45.8K
11:57 824.82 824.83 824.82 824.83 41.6K
11:58 824.86 824.86 824.83 824.83 36.3K
11:59 824.77 824.77 824.71 824.73 32.0K
12:00 824.72 824.79 824.72 824.76 57.3K
12:01 824.76 824.76 824.72 824.74 106.8K
12:02 824.72 824.74 824.70 824.70 74.6K
12:03 824.73 824.75 824.73 824.74 82.6K
12:04 824.83 824.87 824.83 824.85 62.4K
12:05 824.85 824.86 824.84 824.86 41.6K
12:06 824.88 824.90 824.82 824.82 84.7K
12:07 824.75 824.75 824.69 824.69 34.5K
12:08 824.66 824.67 824.62 824.62 46.7K
12:09 824.65 824.65 824.57 824.57 24.7K
12:10 824.61 824.62 824.60 824.60 59.5K
12:11 824.62 824.62 824.59 824.59 38.3K
12:12 824.53 824.53 824.49 824.49 70.1K
12:13 824.43 824.43 824.38 824.38 123.2K
12:14 824.32 824.39 824.32 824.39 58.1K
12:15 824.39 824.45 824.39 824.45 55.2K
12:16 824.44 824.49 824.44 824.46 27.7K
12:17 824.48 824.48 824.46 824.48 21.4K
12:18 824.47 824.51 824.47 824.51 61.0K
12:19 824.51 824.54 824.48 824.48 33.5K
12:20 824.49 824.50 824.48 824.48 65.6K
12:21 824.49 824.52 824.49 824.52 43.2K
12:22 824.48 824.51 824.48 824.51 16.1K
12:23 824.52 824.52 824.47 824.47 20.0K
12:24 824.47 824.53 824.47 824.53 47.9K
12:25 824.43 824.43 824.21 824.24 242.5K
12:26 824.23 824.23 824.09 824.09 124.9K
12:27 824.08 824.09 824.07 824.07 60.2K
12:28 824.06 824.06 824.03 824.05 33.0K
12:29 824.05 824.07 824.05 824.05 27.8K
12:30 824.07 824.11 824.07 824.11 58.2K
12:31 824.16 824.23 824.16 824.23 47.9K
12:32 824.23 824.24 824.23 824.24 38.8K
12:33 824.24 824.25 824.21 824.21 48.5K
12:34 824.21 824.21 824.15 824.15 49.5K
12:35 824.13 824.18 824.13 824.18 32.7K
12:36 824.20 824.23 824.19 824.23 61.2K
12:37 824.23 824.23 824.22 824.22 41.0K
12:38 824.20 824.24 824.20 824.24 54.6K
12:39 824.23 824.26 824.23 824.26 53.5K
12:40 824.28 824.32 824.28 824.32 100.8K
12:41 824.34 824.36 824.32 824.36 47.6K
12:42 824.37 824.37 824.31 824.31 90.6K
12:43 824.31 824.34 824.31 824.34 59.5K
12:44 824.37 824.37 824.34 824.34 45.6K
12:45 824.34 824.36 824.29 824.29 39.0K
12:46 824.27 824.31 824.27 824.30 47.9K
12:47 824.28 824.33 824.28 824.32 56.1K
12:48 824.33 824.36 824.33 824.35 41.3K
12:49 824.34 824.40 824.34 824.36 48.6K
12:50 824.40 824.41 824.39 824.40 48.3K
12:51 824.39 824.39 824.38 824.39 27.2K
12:52 824.40 824.44 824.40 824.44 21.9K
12:53 824.44 824.45 824.43 824.43 14.6K
12:54 824.43 824.43 824.40 824.42 33.8K
12:55 824.43 824.43 824.39 824.39 12.0K
12:56 824.39 824.39 824.37 824.37 62.7K
12:57 824.35 824.42 824.35 824.42 27.6K
12:58 824.40 824.42 824.40 824.40 76.8K
12:59 824.38 824.42 824.38 824.40 91.5K
13:00 824.37 824.38 824.34 824.35 34.0K
13:01 824.35 824.37 824.35 824.36 26.5K
13:02 824.36 824.37 824.35 824.37 54.0K
13:03 824.37 824.39 824.37 824.38 28.9K
13:04 824.35 824.37 824.35 824.37 39.2K
13:05 824.38 824.38 824.36 824.36 21.6K
13:06 824.40 824.41 824.38 824.38 37.2K
13:07 824.39 824.41 824.38 824.41 37.4K
13:08 824.44 824.46 824.42 824.46 41.2K
13:09 824.47 824.47 824.45 824.47 17.7K
13:10 824.50 824.58 824.50 824.58 32.9K
13:11 824.58 824.64 824.58 824.64 41.2K
13:12 824.61 824.66 824.61 824.65 19.4K
13:13 824.68 824.68 824.64 824.64 74.3K
13:14 824.63 824.64 824.63 824.64 21.2K
13:15 824.64 824.64 824.58 824.58 33.1K
13:16 824.59 824.62 824.59 824.62 41.6K
13:17 824.62 824.62 824.61 824.62 14.0K
13:18 824.63 824.63 824.56 824.56 35.2K
13:19 824.55 824.56 824.53 824.54 31.8K
13:20 824.55 824.55 824.50 824.50 25.9K
13:21 824.51 824.53 824.51 824.53 47.3K
13:22 824.53 824.53 824.50 824.50 39.8K
13:23 824.49 824.53 824.49 824.53 28.9K
13:24 824.52 824.52 824.48 824.50 48.0K
13:25 824.51 824.56 824.51 824.56 25.0K
13:26 824.57 824.57 824.52 824.52 56.0K
13:27 824.46 824.46 824.37 824.37 86.8K
13:28 824.38 824.38 824.30 824.30 47.5K
13:29 824.30 824.34 824.30 824.33 33.9K
13:30 824.34 824.35 824.32 824.35 33.2K
13:31 824.34 824.34 824.30 824.30 34.4K
13:32 824.30 824.30 824.24 824.24 57.8K
13:33 824.23 824.23 824.20 824.22 35.7K
13:34 824.17 824.17 824.06 824.06 44.3K
13:35 824.03 824.06 824.02 824.02 222.8K
13:36 824.03 824.03 823.97 823.97 47.9K
13:37 823.93 823.94 823.90 823.91 38.8K
13:38 823.94 823.96 823.93 823.94 65.0K
13:39 823.95 823.96 823.95 823.96 55.1K
13:40 823.98 824.01 823.96 824.01 54.4K
13:41 824.01 824.02 824.00 824.00 52.3K
13:42 824.02 824.03 824.01 824.01 48.7K
13:43 824.06 824.08 824.04 824.08 27.3K
13:44 824.09 824.13 824.09 824.13 35.9K
13:45 824.15 824.15 824.09 824.11 36.1K
13:46 824.11 824.14 824.10 824.14 49.9K
13:47 824.17 824.24 824.17 824.24 64.0K
13:48 824.24 824.26 824.22 824.26 35.6K
13:49 824.29 824.39 824.29 824.39 22.2K
13:50 824.40 824.45 824.40 824.45 43.3K
13:51 824.47 824.52 824.47 824.52 73.6K
13:52 824.43 824.44 824.40 824.40 78.2K
13:53 824.39 824.39 824.37 824.38 43.3K
13:54 824.38 824.40 824.38 824.39 13.5K
13:55 824.39 824.41 824.39 824.41 19.0K
13:56 824.41 824.43 824.41 824.43 19.1K
13:57 824.44 824.46 824.42 824.42 34.9K
13:58 824.42 824.49 824.42 824.49 28.6K
13:59 824.51 824.54 824.50 824.54 57.0K
14:00 824.55 824.59 824.55 824.59 86.4K
14:01 824.60 824.65 824.60 824.65 16.7K
14:02 824.74 824.88 824.74 824.88 130.5K
14:03 824.88 824.91 824.88 824.91 15.9K
14:04 824.89 824.94 824.89 824.94 39.9K
14:05 824.94 824.96 824.92 824.96 54.7K
14:06 824.94 824.98 824.93 824.96 103.1K
14:07 824.98 825.02 824.98 825.02 25.8K
14:08 825.01 825.04 825.01 825.03 97.1K
14:09 825.05 825.12 825.04 825.12 35.1K
14:10 825.11 825.14 825.11 825.13 27.3K
14:11 825.14 825.18 825.14 825.18 32.4K
14:12 825.17 825.18 825.12 825.12 101.0K
14:13 825.10 825.12 825.10 825.12 33.0K
14:14 825.11 825.13 825.11 825.13 31.7K
14:15 825.12 825.13 825.12 825.12 59.7K
14:16 825.16 825.16 825.12 825.12 30.1K
14:17 825.06 825.10 825.06 825.09 34.1K
14:18 825.09 825.09 825.05 825.06 70.5K
14:19 825.07 825.07 825.01 825.01 36.1K
14:20 825.00 825.00 824.91 824.92 60.1K
14:21 824.90 824.90 824.85 824.86 31.0K
14:22 824.90 824.95 824.90 824.95 49.0K
14:23 824.95 824.95 824.93 824.93 33.1K
14:24 824.97 825.11 824.96 825.07 51.1K
14:25 825.08 825.14 825.08 825.14 34.0K
14:26 825.14 825.20 825.14 825.20 34.2K
14:27 825.25 825.28 825.24 825.25 95.1K
14:28 825.24 825.24 825.24 825.24 26.5K
14:29 825.26 825.26 825.24 825.24 73.6K
14:30 825.24 825.24 825.19 825.21 34.3K
14:31 825.23 825.27 825.23 825.25 68.7K
14:32 825.22 825.23 825.19 825.23 46.7K
14:33 825.24 825.26 825.23 825.23 91.5K
14:34 825.26 825.28 825.25 825.25 51.3K
14:35 825.21 825.27 825.21 825.27 79.2K
14:36 825.28 825.29 825.27 825.29 49.0K
14:37 825.34 825.44 825.34 825.44 64.4K
14:38 825.47 825.59 825.47 825.59 125.3K
14:39 825.64 825.68 825.64 825.68 39.1K
14:40 825.70 825.77 825.70 825.76 53.7K
14:41 825.71 825.72 825.71 825.72 40.2K
14:42 825.73 825.76 825.73 825.73 51.8K
14:43 825.76 825.84 825.76 825.84 42.6K
14:44 825.82 825.86 825.82 825.84 25.4K
14:45 825.82 825.83 825.74 825.74 53.5K
14:46 825.74 825.77 825.71 825.77 25.7K
14:47 825.79 825.85 825.79 825.85 52.6K
14:48 825.87 825.98 825.87 825.98 53.4K
14:49 825.99 826.01 825.98 825.99 57.7K
14:50 826.04 826.06 826.02 826.02 36.6K
14:51 825.99 826.04 825.99 826.04 20.9K
14:52 826.06 826.08 826.05 826.08 36.7K
14:53 826.06 826.14 826.06 826.14 112.4K
14:54 826.14 826.23 826.13 826.23 66.4K
14:55 826.23 826.28 826.23 826.26 94.7K
14:56 826.22 826.30 826.22 826.30 42.2K
14:57 826.30 826.31 826.28 826.31 55.5K
14:58 826.31 826.31 826.27 826.30 45.0K
14:59 826.28 826.30 826.27 826.27 58.2K
15:00 826.31 826.31 826.30 826.31 39.9K
15:01 826.31 826.33 826.31 826.33 46.5K
15:02 826.35 826.44 826.35 826.44 69.0K
15:03 826.45 826.45 826.38 826.38 55.7K
15:04 826.38 826.47 826.38 826.47 35.4K
15:05 826.48 826.48 826.46 826.47 63.8K
15:06 826.48 826.49 826.47 826.47 44.8K
15:07 826.38 826.38 826.33 826.34 63.8K
15:08 826.34 826.35 826.34 826.34 41.1K
15:09 826.35 826.40 826.35 826.40 50.5K
15:10 826.38 826.41 826.37 826.41 33.8K
15:11 826.45 826.51 826.44 826.51 78.8K
15:12 826.51 826.59 826.51 826.59 94.0K
15:13 826.61 826.65 826.61 826.64 157.6K
15:14 826.65 826.69 826.65 826.68 39.1K
15:15 826.69 826.79 826.69 826.79 92.2K
15:16 826.81 826.87 826.80 826.87 73.0K
15:17 826.88 826.93 826.87 826.91 92.8K
15:18 826.99 827.03 826.97 827.03 138.0K
15:19 827.02 827.02 826.98 827.02 63.6K
15:20 827.02 827.02 827.00 827.00 68.4K
15:21 826.96 826.98 826.93 826.93 38.3K
15:22 826.93 826.93 826.88 826.88 43.2K
15:23 826.85 826.88 826.85 826.85 58.9K
15:24 826.86 826.89 826.86 826.89 33.1K
15:25 826.87 826.91 826.87 826.91 52.5K
15:26 826.91 826.91 826.90 826.91 48.5K
15:27 826.94 826.95 826.94 826.94 84.3K
15:28 826.93 826.97 826.93 826.97 63.0K
15:29 826.99 827.04 826.98 827.00 52.1K
15:30 827.02 827.06 827.02 827.06 80.5K
15:31 827.16 827.19 827.11 827.11 171.7K
15:32 827.10 827.17 827.10 827.17 67.3K
15:33 827.14 827.27 827.12 827.27 111.2K
15:34 827.31 827.53 827.31 827.53 98.3K
15:35 827.56 827.65 827.56 827.65 105.0K
15:36 827.64 827.75 827.64 827.75 165.9K
15:37 827.73 827.82 827.73 827.82 92.7K
15:38 827.85 827.85 827.81 827.81 61.2K
15:39 827.84 827.92 827.84 827.87 78.9K
15:40 827.91 827.95 827.91 827.95 98.4K
15:41 827.96 828.03 827.96 828.01 86.5K
15:42 828.05 828.07 828.02 828.02 59.0K
15:43 828.03 828.14 828.02 828.14 95.2K
15:44 828.11 828.11 828.06 828.06 107.6K
15:45 828.08 828.08 828.03 828.03 145.1K
15:46 828.03 828.06 828.02 828.02 242.6K
15:47 828.01 828.01 827.99 827.99 115.1K
15:48 827.96 828.02 827.96 828.02 141.2K
15:49 828.05 828.15 828.05 828.15 150.8K
15:50 828.34 828.40 828.34 828.40 485.5K
15:51 828.38 828.38 828.38 828.38 135.4K
15:52 828.37 828.42 828.37 828.40 236.9K
15:53 828.37 828.45 828.37 828.42 162.6K
15:54 828.43 828.48 828.43 828.48 278.3K
15:55 828.47 828.60 828.47 828.60 265.0K
15:56 828.70 828.76 828.68 828.76 278.6K
15:57 828.75 828.77 828.75 828.77 406.3K
15:58 828.73 828.78 828.70 828.70 384.5K
15:59 828.70 828.94 828.70 828.94 536.4K
16:00 829.34 829.34 829.34 829.34 2,311.9K
16:01 829.34 829.34 829.34 829.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available