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
09:30 826.96 827.24 826.96 827.18 1,873.0K
09:31 827.21 827.21 826.93 826.93 534.1K
09:32 826.70 826.70 826.53 826.53 455.5K
09:33 826.46 826.46 826.17 826.29 294.9K
09:34 826.24 826.24 825.56 825.56 304.4K
09:35 825.43 825.43 825.12 825.12 410.0K
09:36 825.10 825.16 824.92 824.92 335.4K
09:37 824.71 824.72 824.67 824.67 284.6K
09:38 824.83 825.12 824.83 825.03 342.0K
09:39 824.92 825.00 824.92 825.00 405.4K
09:40 824.97 825.00 824.89 824.89 177.5K
09:41 824.81 824.81 824.75 824.80 228.6K
09:42 824.61 824.83 824.61 824.83 368.4K
09:43 824.87 825.12 824.83 825.12 189.0K
09:44 825.35 826.02 825.35 826.02 218.8K
09:45 826.26 827.01 826.26 827.01 364.7K
09:46 827.08 827.50 827.08 827.50 332.1K
09:47 827.61 827.90 827.61 827.86 250.6K
09:48 828.06 828.44 828.06 828.44 469.6K
09:49 828.77 829.00 828.77 828.90 446.7K
09:50 828.76 828.88 828.66 828.80 357.1K
09:51 828.87 828.87 828.23 828.23 333.5K
09:52 828.24 828.64 828.24 828.64 241.4K
09:53 828.80 828.86 828.21 828.21 360.3K
09:54 828.20 828.20 827.63 827.63 290.6K
09:55 827.53 827.53 827.41 827.47 219.2K
09:56 827.46 827.46 827.12 827.12 200.9K
09:57 826.87 826.87 826.09 826.09 373.9K
09:58 826.03 826.04 825.99 825.99 187.7K
09:59 825.98 826.00 825.96 825.96 205.6K
10:00 826.14 826.19 826.14 826.17 149.7K
10:01 826.17 826.27 825.85 825.85 317.6K
10:02 825.84 825.87 825.61 825.61 233.0K
10:03 825.54 825.54 825.04 825.04 275.8K
10:04 825.01 825.09 825.01 825.08 227.2K
10:05 825.08 825.51 825.08 825.51 141.1K
10:06 825.87 825.91 825.85 825.90 119.4K
10:07 825.95 826.00 825.95 826.00 179.5K
10:08 826.19 826.72 826.19 826.72 174.8K
10:09 826.88 826.88 826.76 826.80 244.1K
10:10 826.78 826.95 826.78 826.95 249.0K
10:11 827.01 827.01 826.81 826.81 262.3K
10:12 826.59 826.59 826.04 826.04 287.8K
10:13 826.02 826.05 825.86 825.86 252.4K
10:14 825.77 825.96 825.77 825.93 203.6K
10:15 825.94 825.99 825.91 825.96 123.9K
10:16 826.00 826.00 825.97 825.97 210.3K
10:17 825.90 825.91 825.82 825.91 244.5K
10:18 825.84 825.84 825.61 825.65 277.0K
10:19 825.65 826.05 825.65 826.01 255.0K
10:20 826.04 826.19 826.04 826.19 186.2K
10:21 826.29 826.32 826.17 826.32 308.0K
10:22 826.38 826.72 826.38 826.72 302.4K
10:23 826.81 826.89 826.80 826.89 122.6K
10:24 826.98 827.30 826.98 827.30 376.6K
10:25 827.30 827.36 827.29 827.36 164.6K
10:26 827.35 827.41 827.35 827.37 310.2K
10:27 827.36 827.53 827.32 827.53 134.9K
10:28 827.54 827.71 827.54 827.63 139.0K
10:29 827.67 827.74 827.67 827.74 92.8K
10:30 827.65 827.65 827.29 827.29 496.9K
10:31 827.33 827.39 827.32 827.32 119.8K
10:32 827.21 827.21 827.07 827.14 124.1K
10:33 827.16 827.21 827.16 827.17 169.3K
10:34 827.13 827.13 827.01 827.02 107.1K
10:35 826.90 826.90 826.79 826.79 247.9K
10:36 826.78 826.84 826.57 826.57 193.6K
10:37 826.51 826.51 826.21 826.21 235.9K
10:38 826.08 826.12 826.08 826.08 303.0K
10:39 826.06 826.10 825.94 825.94 123.5K
10:40 826.02 826.12 826.02 826.12 135.2K
10:41 826.25 826.80 826.25 826.80 173.7K
10:42 826.93 826.93 826.90 826.90 138.2K
10:43 826.93 826.93 826.35 826.35 187.9K
10:44 826.34 826.34 826.25 826.25 180.0K
10:45 826.20 826.24 826.13 826.13 223.1K
10:46 826.07 826.26 826.07 826.26 275.9K
10:47 826.37 826.81 826.37 826.81 158.5K
10:48 826.83 827.38 826.83 827.38 235.0K
10:49 827.36 827.40 827.36 827.39 155.5K
10:50 827.37 827.37 827.31 827.33 141.2K
10:51 827.25 827.39 827.22 827.39 135.0K
10:52 827.46 827.46 827.28 827.30 145.8K
10:53 827.22 827.44 827.22 827.44 192.2K
10:54 827.56 827.83 827.56 827.83 142.2K
10:55 827.88 827.91 827.85 827.91 119.1K
10:56 827.95 828.35 827.95 828.35 153.2K
10:57 828.33 828.63 828.33 828.63 148.1K
10:58 828.65 828.65 828.50 828.54 156.3K
10:59 828.64 828.98 828.64 828.98 205.4K
11:00 828.91 828.91 828.71 828.71 130.6K
11:01 828.67 828.67 828.57 828.57 105.9K
11:02 828.67 828.92 828.67 828.92 136.3K
11:03 828.93 828.96 828.93 828.93 192.2K
11:04 828.97 829.31 828.97 829.31 159.8K
11:05 829.35 829.58 829.35 829.58 134.6K
11:06 829.65 829.75 829.64 829.75 170.6K
11:07 829.77 829.77 829.60 829.60 117.0K
11:08 829.59 829.59 829.43 829.43 185.3K
11:09 829.47 829.63 829.47 829.63 104.4K
11:10 829.60 829.66 829.49 829.49 76.7K
11:11 829.50 829.50 829.46 829.46 85.4K
11:12 829.45 829.45 829.41 829.41 85.4K
11:13 829.35 829.38 829.33 829.38 128.0K
11:14 829.38 829.41 829.38 829.41 84.6K
11:15 829.45 829.54 829.45 829.50 216.8K
11:16 829.58 829.58 829.43 829.43 128.9K
11:17 829.42 829.54 829.42 829.54 160.6K
11:18 829.55 829.66 829.55 829.66 111.8K
11:19 829.62 829.68 829.62 829.68 315.0K
11:20 829.72 829.74 829.68 829.74 182.4K
11:21 829.77 829.77 829.73 829.76 129.6K
11:22 829.73 829.76 829.70 829.70 85.0K
11:23 829.65 829.65 829.62 829.64 215.5K
11:24 829.63 829.63 829.43 829.44 151.6K
11:25 829.44 829.56 829.44 829.56 195.2K
11:26 829.58 829.58 829.38 829.38 123.7K
11:27 829.43 829.43 829.22 829.22 154.9K
11:28 829.12 829.12 828.91 828.91 196.1K
11:29 828.81 828.81 828.68 828.68 124.2K
11:30 828.69 828.86 828.67 828.86 94.1K
11:31 828.89 829.07 828.89 829.07 97.2K
11:32 829.06 829.06 828.98 828.98 57.8K
11:33 828.96 828.96 828.91 828.91 87.1K
11:34 828.81 828.81 828.77 828.77 94.7K
11:35 828.74 828.74 828.60 828.65 66.5K
11:36 828.65 828.69 828.58 828.69 189.5K
11:37 828.43 828.43 828.25 828.25 207.9K
11:38 828.15 828.22 828.15 828.22 144.8K
11:39 828.25 828.25 828.12 828.12 58.9K
11:40 828.11 828.22 828.11 828.22 109.0K
11:41 828.22 828.23 828.16 828.21 100.7K
11:42 828.28 828.44 828.28 828.44 94.3K
11:43 828.45 828.45 828.39 828.39 99.0K
11:44 828.39 828.46 828.39 828.44 99.1K
11:45 828.44 828.45 828.38 828.45 87.4K
11:46 828.43 828.43 828.30 828.31 179.6K
11:47 828.35 828.48 828.35 828.48 65.5K
11:48 828.56 828.56 828.47 828.52 133.1K
11:49 828.54 828.54 828.34 828.34 128.7K
11:50 828.32 828.32 828.29 828.29 65.6K
11:51 828.26 828.26 828.24 828.26 74.1K
11:52 828.33 828.43 828.32 828.43 106.7K
11:53 828.43 828.57 828.43 828.57 134.2K
11:54 828.56 828.57 828.55 828.55 113.1K
11:55 828.56 828.61 828.56 828.61 123.0K
11:56 828.57 828.62 828.53 828.62 124.3K
11:57 828.61 828.61 828.48 828.52 226.5K
11:58 828.46 828.51 828.46 828.50 71.8K
11:59 828.42 828.42 828.26 828.26 76.9K
12:00 828.13 828.13 828.04 828.04 103.3K
12:01 828.03 828.06 828.00 828.00 93.7K
12:02 828.01 828.04 828.00 828.00 45.8K
12:03 828.01 828.05 827.97 827.97 68.5K
12:04 827.98 827.98 827.87 827.87 176.8K
12:05 827.93 828.04 827.93 828.04 48.5K
12:06 828.06 828.06 828.02 828.02 54.4K
12:07 828.02 828.05 828.01 828.05 86.6K
12:08 828.05 828.08 828.04 828.08 69.6K
12:09 828.17 828.18 828.15 828.15 98.5K
12:10 828.11 828.11 828.01 828.01 50.1K
12:11 827.99 827.99 827.90 827.96 66.0K
12:12 827.95 828.02 827.94 827.94 94.2K
12:13 827.81 827.88 827.79 827.88 130.6K
12:14 827.85 827.87 827.85 827.87 124.7K
12:15 827.87 827.88 827.85 827.88 70.9K
12:16 827.87 827.87 827.72 827.72 79.4K
12:17 827.69 827.72 827.68 827.68 118.8K
12:18 827.56 827.56 827.32 827.32 141.1K
12:19 827.23 827.27 827.23 827.27 94.8K
12:20 827.26 827.41 827.26 827.41 77.6K
12:21 827.41 827.52 827.41 827.48 97.1K
12:22 827.45 827.56 827.45 827.56 72.3K
12:23 827.61 827.66 827.61 827.65 53.3K
12:24 827.69 827.79 827.68 827.79 840.9K
12:25 827.81 827.85 827.81 827.84 73.6K
12:26 827.84 827.84 827.78 827.78 102.5K
12:27 827.70 827.73 827.70 827.72 130.2K
12:28 827.72 827.79 827.72 827.79 64.5K
12:29 827.81 827.81 827.72 827.72 63.2K
12:30 827.67 827.68 827.63 827.68 144.0K
12:31 827.65 827.77 827.65 827.77 135.2K
12:32 827.76 827.79 827.76 827.76 43.0K
12:33 827.81 827.86 827.81 827.86 59.5K
12:34 827.76 827.85 827.73 827.85 97.2K
12:35 827.85 827.90 827.83 827.89 75.3K
12:36 827.87 827.87 827.72 827.72 84.7K
12:37 827.73 827.73 827.69 827.69 93.5K
12:38 827.70 827.70 827.69 827.70 60.8K
12:39 827.71 827.71 827.63 827.63 90.2K
12:40 827.58 827.58 827.27 827.27 110.6K
12:41 827.24 827.24 827.15 827.24 124.3K
12:42 827.24 827.40 827.24 827.40 46.5K
12:43 827.39 827.39 827.39 827.39 58.4K
12:44 827.36 827.36 827.20 827.20 84.6K
12:45 827.15 827.23 827.14 827.23 65.3K
12:46 827.23 827.26 827.21 827.21 122.1K
12:47 827.28 827.34 827.28 827.34 64.6K
12:48 827.44 827.44 827.39 827.39 59.9K
12:49 827.37 827.37 827.17 827.17 197.5K
12:50 827.16 827.16 827.15 827.15 60.5K
12:51 827.20 827.25 827.20 827.25 46.8K
12:52 827.26 827.31 827.23 827.23 56.3K
12:53 827.28 827.35 827.28 827.35 112.6K
12:54 827.38 827.38 827.34 827.34 63.4K
12:55 827.40 827.43 827.40 827.43 47.8K
12:56 827.48 827.52 827.48 827.52 51.8K
12:57 827.51 827.56 827.51 827.56 98.0K
12:58 827.57 827.57 827.51 827.51 52.6K
12:59 827.49 827.49 827.39 827.41 103.1K
13:00 827.37 827.38 827.23 827.23 123.3K
13:01 827.22 827.30 827.22 827.30 50.7K
13:02 827.32 827.40 827.32 827.36 59.7K
13:03 827.38 827.38 827.22 827.22 88.2K
13:04 827.23 827.23 827.22 827.22 84.3K
13:05 827.20 827.20 827.10 827.10 78.9K
13:06 827.03 827.03 826.74 826.74 134.4K
13:07 826.84 826.93 826.84 826.93 85.0K
13:08 826.97 827.05 826.97 827.03 93.9K
13:09 827.00 827.00 826.84 826.85 70.9K
13:10 826.87 826.92 826.87 826.87 45.2K
13:11 826.85 826.85 826.73 826.73 107.6K
13:12 826.73 826.73 826.68 826.70 55.0K
13:13 826.62 826.80 826.62 826.80 79.8K
13:14 826.82 826.82 826.82 826.82 72.4K
13:15 826.83 826.83 826.74 826.74 90.6K
13:16 826.74 826.74 826.66 826.66 77.6K
13:17 826.69 826.71 826.65 826.70 67.7K
13:18 826.72 826.78 826.72 826.72 81.3K
13:19 826.67 826.67 826.61 826.61 132.3K
13:20 826.55 826.55 826.52 826.54 67.7K
13:21 826.58 826.58 826.49 826.49 81.1K
13:22 826.50 826.62 826.50 826.62 72.2K
13:23 826.60 826.68 826.60 826.68 83.4K
13:24 826.60 826.62 826.53 826.53 87.8K
13:25 826.50 826.51 826.37 826.37 131.6K
13:26 826.39 826.46 826.38 826.46 30.8K
13:27 826.48 826.50 826.47 826.50 95.7K
13:28 826.52 826.60 826.52 826.60 100.9K
13:29 826.65 826.70 826.64 826.70 95.0K
13:30 826.74 826.85 826.74 826.83 183.5K
13:31 826.80 826.83 826.79 826.83 71.3K
13:32 826.82 826.85 826.80 826.80 92.3K
13:33 826.84 826.84 826.82 826.84 116.4K
13:34 826.85 826.98 826.85 826.97 104.8K
13:35 826.93 826.93 826.89 826.92 80.4K
13:36 826.91 826.98 826.91 826.92 119.9K
13:37 826.83 826.83 826.54 826.54 236.1K
13:38 826.58 826.63 826.58 826.63 150.7K
13:39 826.63 826.63 826.62 826.62 82.2K
13:40 826.63 826.67 826.63 826.67 73.2K
13:41 826.68 826.79 826.68 826.79 91.6K
13:42 826.77 826.77 826.70 826.70 147.9K
13:43 826.69 826.69 826.60 826.62 238.7K
13:44 826.62 826.62 826.57 826.61 57.7K
13:45 826.60 826.63 826.60 826.63 72.5K
13:46 826.62 826.66 826.59 826.66 62.4K
13:47 826.58 826.58 826.45 826.45 141.3K
13:48 826.43 826.44 826.43 826.44 70.8K
13:49 826.49 826.49 826.36 826.36 101.9K
13:50 826.35 826.49 826.35 826.49 79.3K
13:51 826.48 826.53 826.48 826.53 46.5K
13:52 826.57 826.60 826.55 826.60 72.6K
13:53 826.53 826.53 826.40 826.40 129.1K
13:54 826.35 826.35 826.33 826.35 78.7K
13:55 826.36 826.39 826.36 826.39 46.7K
13:56 826.51 826.52 826.51 826.51 106.8K
13:57 826.50 826.63 826.50 826.63 77.2K
13:58 826.65 826.67 826.62 826.67 67.7K
13:59 826.67 826.69 826.65 826.69 89.9K
14:00 826.69 826.81 826.68 826.81 64.7K
14:01 826.76 826.76 826.67 826.73 61.3K
14:02 826.78 826.78 826.74 826.74 112.3K
14:03 826.73 826.73 826.63 826.63 223.2K
14:04 826.65 826.66 826.65 826.65 75.4K
14:05 826.69 826.78 826.69 826.78 60.4K
14:06 826.72 826.75 826.71 826.73 82.9K
14:07 826.76 826.76 826.73 826.73 55.8K
14:08 826.75 826.75 826.66 826.66 118.0K
14:09 826.69 826.69 826.62 826.62 82.4K
14:10 826.57 826.57 826.47 826.47 74.0K
14:11 826.47 826.51 826.47 826.50 110.1K
14:12 826.50 826.61 826.50 826.60 126.7K
14:13 826.56 826.61 826.52 826.52 73.3K
14:14 826.58 826.58 826.52 826.52 102.9K
14:15 826.46 826.53 826.46 826.53 114.1K
14:16 826.54 826.54 826.41 826.41 275.8K
14:17 826.46 826.46 826.39 826.41 146.4K
14:18 826.43 826.46 826.42 826.42 53.3K
14:19 826.47 826.47 826.38 826.38 127.7K
14:20 826.35 826.35 826.25 826.25 172.4K
14:21 826.09 826.09 825.88 825.90 151.5K
14:22 825.89 825.93 825.89 825.90 79.6K
14:23 825.88 825.88 825.80 825.82 135.1K
14:24 825.83 825.87 825.80 825.87 93.7K
14:25 825.88 826.07 825.88 826.07 99.3K
14:26 826.11 826.17 826.11 826.11 122.3K
14:27 826.10 826.10 826.07 826.08 69.1K
14:28 826.06 826.23 826.06 826.23 121.9K
14:29 826.31 826.41 826.31 826.41 135.9K
14:30 826.43 826.43 826.40 826.42 76.0K
14:31 826.44 826.47 826.42 826.46 53.0K
14:32 826.48 826.54 826.48 826.54 174.4K
14:33 826.54 826.59 826.54 826.54 108.3K
14:34 826.52 826.55 826.51 826.55 104.0K
14:35 826.50 826.50 826.48 826.48 52.2K
14:36 826.43 826.43 826.41 826.43 57.0K
14:37 826.42 826.42 826.30 826.30 221.4K
14:38 826.27 826.31 826.25 826.31 94.1K
14:39 826.36 826.41 826.36 826.41 321.6K
14:40 826.34 826.44 826.34 826.43 50.8K
14:41 826.46 826.51 826.46 826.51 68.9K
14:42 826.50 826.53 826.50 826.53 111.3K
14:43 826.55 826.63 826.55 826.61 102.6K
14:44 826.64 826.69 826.64 826.66 81.9K
14:45 826.61 826.62 826.60 826.62 83.8K
14:46 826.61 826.61 826.55 826.56 57.6K
14:47 826.55 826.58 826.53 826.53 99.7K
14:48 826.47 826.48 826.46 826.46 59.5K
14:49 826.49 826.55 826.49 826.50 89.2K
14:50 826.51 826.52 826.47 826.47 61.4K
14:51 826.44 826.47 826.43 826.43 89.4K
14:52 826.41 826.41 826.28 826.28 76.9K
14:53 826.25 826.25 826.11 826.11 85.4K
14:54 826.07 826.11 826.07 826.07 103.0K
14:55 826.10 826.11 826.09 826.09 93.0K
14:56 826.17 826.29 826.17 826.29 146.3K
14:57 826.34 826.40 826.34 826.40 89.3K
14:58 826.41 826.42 826.38 826.38 96.4K
14:59 826.36 826.42 826.36 826.42 84.2K
15:00 826.41 826.41 826.31 826.31 117.7K
15:01 826.31 826.33 826.30 826.31 89.0K
15:02 826.24 826.26 826.18 826.18 102.5K
15:03 826.21 826.22 826.16 826.16 79.5K
15:04 826.16 826.18 826.12 826.18 152.3K
15:05 826.18 826.27 826.18 826.27 180.2K
15:06 826.28 826.33 826.28 826.33 89.9K
15:07 826.34 826.34 826.31 826.31 188.0K
15:08 826.31 826.31 826.28 826.28 98.1K
15:09 826.24 826.27 826.23 826.23 154.2K
15:10 826.22 826.22 826.15 826.15 203.2K
15:11 826.08 826.08 826.04 826.04 92.0K
15:12 826.05 826.10 826.05 826.05 307.6K
15:13 825.99 826.02 825.98 825.99 133.8K
15:14 825.95 825.99 825.93 825.99 197.7K
15:15 825.98 825.98 825.94 825.95 258.1K
15:16 825.96 826.09 825.95 826.09 132.2K
15:17 826.15 826.19 826.15 826.19 79.4K
15:18 826.18 826.18 825.97 825.97 171.0K
15:19 825.92 825.92 825.87 825.89 114.5K
15:20 825.90 825.94 825.89 825.94 229.9K
15:21 825.91 825.92 825.91 825.92 116.8K
15:22 825.89 825.91 825.89 825.91 69.3K
15:23 825.94 825.94 825.88 825.88 114.3K
15:24 825.87 825.87 825.86 825.87 126.4K
15:25 825.95 826.04 825.95 826.04 152.3K
15:26 826.04 826.15 826.04 826.12 138.1K
15:27 826.12 826.15 826.11 826.12 96.0K
15:28 826.15 826.15 826.12 826.15 82.9K
15:29 826.19 826.25 826.19 826.25 209.2K
15:30 826.22 826.22 826.09 826.10 151.1K
15:31 826.11 826.20 826.11 826.20 196.0K
15:32 826.23 826.23 826.08 826.08 145.9K
15:33 826.00 826.00 825.85 825.85 180.5K
15:34 825.87 825.87 825.75 825.75 195.7K
15:35 825.72 825.72 825.64 825.65 109.4K
15:36 825.59 825.62 825.43 825.43 207.1K
15:37 825.44 825.44 825.31 825.31 135.0K
15:38 825.29 825.29 825.22 825.22 120.0K
15:39 825.22 825.22 825.20 825.20 158.9K
15:40 825.22 825.26 825.22 825.23 245.8K
15:41 825.20 825.22 825.20 825.22 174.4K
15:42 825.15 825.15 825.07 825.08 232.9K
15:43 825.10 825.10 825.04 825.06 170.3K
15:44 825.08 825.16 825.08 825.16 190.4K
15:45 825.05 825.07 824.97 824.97 259.5K
15:46 824.97 825.10 824.97 825.10 225.3K
15:47 825.14 825.21 825.14 825.21 313.3K
15:48 825.24 825.34 825.24 825.34 268.2K
15:49 825.34 825.41 825.34 825.41 267.9K
15:50 825.73 826.14 825.73 826.14 902.0K
15:51 826.12 826.19 826.12 826.18 334.6K
15:52 826.15 826.15 825.93 825.93 302.3K
15:53 825.96 825.98 825.93 825.93 299.3K
15:54 825.98 825.98 825.82 825.82 393.8K
15:55 825.87 825.97 825.87 825.97 445.0K
15:56 825.79 825.79 825.64 825.64 688.5K
15:57 825.59 825.59 825.53 825.53 526.6K
15:58 825.60 825.60 825.46 825.46 730.7K
15:59 825.54 825.63 825.54 825.57 1,163.9K
16:00 825.49 825.49 825.49 825.49 5,399.9K
16:01 825.49 825.49 825.49 825.49 19.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available