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
09:30 827.00 827.42 827.00 827.42 1,654.1K
09:31 827.63 828.13 827.63 827.78 449.9K
09:32 827.42 827.42 826.89 826.89 246.0K
09:33 826.38 826.38 825.90 825.90 451.9K
09:34 825.95 825.95 825.73 825.73 227.2K
09:35 825.43 825.43 824.74 824.76 326.2K
09:36 824.78 824.78 824.12 824.12 432.4K
09:37 823.99 824.19 823.95 823.95 242.4K
09:38 823.81 823.81 823.58 823.63 522.1K
09:39 823.52 823.69 823.47 823.60 332.4K
09:40 823.57 824.28 823.57 824.28 259.2K
09:41 824.28 824.31 824.14 824.14 222.5K
09:42 824.17 824.51 824.16 824.51 168.6K
09:43 824.53 824.95 824.53 824.95 443.4K
09:44 825.05 825.12 824.89 824.89 84.0K
09:45 824.94 825.24 824.94 825.24 185.1K
09:46 825.16 825.16 824.91 824.91 207.4K
09:47 824.94 824.97 824.87 824.97 241.4K
09:48 824.97 825.29 824.97 825.29 178.2K
09:49 825.43 825.48 825.43 825.48 132.1K
09:50 825.53 825.56 825.07 825.07 221.7K
09:51 824.91 824.91 824.68 824.68 174.4K
09:52 824.68 824.74 824.64 824.74 136.9K
09:53 824.67 824.94 824.62 824.94 158.7K
09:54 825.02 825.14 824.99 824.99 204.9K
09:55 824.94 824.94 824.75 824.78 219.3K
09:56 824.84 825.06 824.80 825.06 269.4K
09:57 824.92 824.92 824.26 824.26 240.4K
09:58 824.10 824.10 824.03 824.04 297.7K
09:59 824.01 824.01 823.97 823.97 138.1K
10:00 823.98 823.98 823.30 823.30 183.3K
10:01 823.24 823.27 823.22 823.22 214.1K
10:02 823.63 823.76 823.52 823.76 323.5K
10:03 823.73 823.73 823.60 823.65 257.0K
10:04 823.76 823.85 823.76 823.83 94.7K
10:05 823.74 823.74 823.54 823.68 173.5K
10:06 823.78 823.96 823.78 823.96 120.3K
10:07 824.39 824.60 824.39 824.57 167.1K
10:08 824.58 824.71 824.53 824.53 206.6K
10:09 824.55 824.55 824.24 824.24 140.1K
10:10 824.16 824.16 824.06 824.15 125.1K
10:11 824.12 824.24 824.12 824.24 140.0K
10:12 824.22 824.22 824.05 824.07 170.0K
10:13 824.09 824.14 824.09 824.12 82.6K
10:14 824.16 824.34 824.16 824.33 103.8K
10:15 824.29 824.33 824.29 824.31 143.2K
10:16 824.35 824.37 824.18 824.18 95.7K
10:17 824.21 824.48 824.21 824.39 133.6K
10:18 824.37 824.45 824.33 824.33 125.8K
10:19 824.35 824.39 824.35 824.39 82.0K
10:20 824.37 824.37 824.30 824.33 124.4K
10:21 824.20 824.20 824.14 824.14 150.7K
10:22 824.16 824.21 824.16 824.19 94.5K
10:23 824.18 824.18 824.12 824.14 106.6K
10:24 824.18 824.33 824.18 824.33 111.9K
10:25 824.38 824.41 824.34 824.34 130.3K
10:26 824.37 824.46 824.37 824.46 155.0K
10:27 824.49 824.60 824.49 824.60 106.0K
10:28 824.56 824.66 824.56 824.66 85.3K
10:29 824.68 824.78 824.68 824.78 130.7K
10:30 824.67 824.67 824.18 824.18 303.5K
10:31 824.21 824.21 824.12 824.12 138.6K
10:32 824.05 824.35 824.05 824.35 170.0K
10:33 824.29 824.37 824.28 824.37 157.3K
10:34 824.44 824.50 824.36 824.50 182.3K
10:35 824.51 824.53 824.51 824.53 112.4K
10:36 824.60 824.91 824.60 824.91 153.1K
10:37 825.01 825.14 825.01 825.14 131.7K
10:38 825.24 825.28 825.24 825.28 68.0K
10:39 825.29 825.29 825.27 825.29 87.9K
10:40 825.35 825.44 825.35 825.44 61.5K
10:41 825.45 825.46 825.41 825.42 151.3K
10:42 825.42 825.45 825.09 825.09 102.1K
10:43 825.09 825.09 824.88 824.88 122.7K
10:44 824.84 824.89 824.81 824.89 183.6K
10:45 824.97 825.05 824.97 824.99 87.7K
10:46 824.99 825.25 824.99 825.25 236.8K
10:47 825.27 825.45 825.27 825.39 114.5K
10:48 825.28 825.36 825.23 825.36 113.0K
10:49 825.39 825.63 825.39 825.63 121.6K
10:50 825.80 825.82 825.80 825.80 228.7K
10:51 825.84 825.84 825.73 825.74 204.1K
10:52 825.71 825.87 825.71 825.87 88.2K
10:53 826.01 826.43 826.01 826.43 119.1K
10:54 826.52 826.87 826.52 826.87 219.1K
10:55 826.83 826.89 826.82 826.89 125.3K
10:56 826.88 826.88 826.52 826.52 222.1K
10:57 826.55 826.60 826.55 826.60 74.9K
10:58 826.68 826.75 826.67 826.74 192.7K
10:59 826.72 826.72 826.28 826.28 260.4K
11:00 826.18 826.18 825.86 825.88 150.2K
11:01 825.85 825.85 825.78 825.80 93.5K
11:02 825.55 825.55 825.12 825.12 230.9K
11:03 825.22 825.51 825.22 825.51 125.5K
11:04 825.48 825.48 825.34 825.39 194.9K
11:05 825.41 825.41 825.31 825.41 100.4K
11:06 825.45 825.68 825.44 825.68 86.3K
11:07 825.63 825.67 825.63 825.67 84.1K
11:08 825.74 825.85 825.72 825.85 114.8K
11:09 825.69 825.70 825.65 825.70 108.7K
11:10 825.70 825.70 825.58 825.58 83.6K
11:11 825.56 825.56 825.50 825.50 123.9K
11:12 825.49 825.58 825.49 825.57 185.6K
11:13 825.49 825.55 825.49 825.55 83.4K
11:14 825.62 825.77 825.62 825.77 127.0K
11:15 825.76 825.83 825.76 825.82 64.3K
11:16 825.86 825.86 825.82 825.83 91.2K
11:17 825.91 826.24 825.91 826.24 133.5K
11:18 826.27 826.51 826.27 826.51 216.3K
11:19 826.54 826.54 826.49 826.51 166.3K
11:20 826.47 826.51 826.46 826.51 95.4K
11:21 826.55 826.59 826.55 826.59 88.2K
11:22 826.64 826.72 826.64 826.72 126.1K
11:23 826.73 826.73 826.61 826.63 89.9K
11:24 826.67 826.86 826.67 826.86 248.4K
11:25 826.92 826.92 826.89 826.90 97.5K
11:26 826.91 826.92 826.89 826.91 79.3K
11:27 826.92 826.92 826.85 826.87 209.9K
11:28 826.88 826.88 826.76 826.85 132.0K
11:29 826.86 826.86 826.60 826.64 335.8K
11:30 826.62 826.62 826.51 826.51 108.2K
11:31 826.51 826.58 826.51 826.58 146.6K
11:32 826.62 826.65 826.61 826.61 120.4K
11:33 826.77 826.81 826.77 826.81 95.8K
11:34 826.87 826.92 826.87 826.92 152.0K
11:35 826.96 826.99 826.96 826.96 81.7K
11:36 826.96 827.14 826.96 827.14 259.8K
11:37 827.24 827.36 827.24 827.36 102.1K
11:38 827.36 827.60 827.36 827.60 123.5K
11:39 827.58 827.58 827.49 827.54 99.1K
11:40 827.58 827.61 827.42 827.42 105.0K
11:41 827.35 827.35 827.19 827.21 119.9K
11:42 827.17 827.17 827.14 827.14 47.1K
11:43 827.13 827.13 827.03 827.03 85.2K
11:44 827.06 827.06 827.03 827.03 102.8K
11:45 827.05 827.19 827.05 827.14 108.6K
11:46 827.10 827.10 827.07 827.08 97.3K
11:47 827.10 827.11 827.08 827.08 80.9K
11:48 827.10 827.24 827.10 827.24 113.0K
11:49 827.25 827.38 827.23 827.38 86.4K
11:50 827.44 827.48 827.44 827.48 70.1K
11:51 827.47 827.50 827.45 827.45 54.4K
11:52 827.47 827.70 827.47 827.70 70.1K
11:53 827.70 827.93 827.70 827.93 125.2K
11:54 827.98 827.99 827.97 827.97 75.1K
11:55 827.99 828.09 827.97 828.09 73.8K
11:56 828.09 828.09 828.03 828.03 115.7K
11:57 828.01 828.01 827.87 827.87 51.6K
11:58 827.85 827.85 827.77 827.79 72.9K
11:59 827.79 827.81 827.74 827.74 126.5K
12:00 827.73 827.79 827.73 827.76 109.0K
12:01 827.76 827.76 827.72 827.72 122.3K
12:02 827.72 827.74 827.71 827.71 62.0K
12:03 827.71 827.82 827.71 827.82 145.0K
12:04 827.75 827.83 827.75 827.80 102.9K
12:05 827.83 827.97 827.79 827.97 128.8K
12:06 827.98 828.02 827.96 827.98 108.0K
12:07 827.93 828.18 827.93 828.18 100.5K
12:08 828.18 828.18 828.08 828.12 166.5K
12:09 828.15 828.33 828.15 828.30 221.2K
12:10 828.23 828.27 828.17 828.17 84.3K
12:11 828.16 828.17 828.09 828.09 125.7K
12:12 828.03 828.07 828.03 828.07 72.6K
12:13 828.07 828.12 828.07 828.12 80.8K
12:14 828.23 828.25 828.23 828.25 86.5K
12:15 828.32 828.37 828.32 828.33 76.0K
12:16 828.38 828.39 828.37 828.39 166.4K
12:17 828.39 828.39 828.31 828.31 104.5K
12:18 828.14 828.21 828.14 828.21 92.2K
12:19 828.21 828.22 828.18 828.22 79.8K
12:20 828.34 828.36 828.32 828.36 162.3K
12:21 828.40 828.43 828.40 828.43 69.8K
12:22 828.44 828.47 828.41 828.47 163.0K
12:23 828.55 828.63 828.55 828.63 70.7K
12:24 828.66 828.79 828.66 828.79 57.9K
12:25 828.77 828.77 828.67 828.67 111.6K
12:26 828.65 828.65 828.59 828.61 41.4K
12:27 828.61 828.65 828.61 828.65 110.7K
12:28 828.66 828.88 828.66 828.87 118.6K
12:29 828.87 828.88 828.87 828.87 71.0K
12:30 828.91 828.93 828.90 828.92 95.6K
12:31 828.94 828.99 828.94 828.99 95.3K
12:32 829.02 829.17 829.02 829.17 128.8K
12:33 829.21 829.23 829.20 829.20 85.0K
12:34 829.25 829.25 829.22 829.25 64.7K
12:35 829.28 829.48 829.28 829.48 112.4K
12:36 829.51 829.62 829.51 829.61 88.0K
12:37 829.62 829.85 829.62 829.85 222.9K
12:38 829.97 829.97 829.91 829.91 170.7K
12:39 829.88 829.89 829.87 829.87 73.8K
12:40 829.86 829.90 829.86 829.90 63.6K
12:41 829.90 829.90 829.85 829.87 123.0K
12:42 829.86 829.91 829.85 829.91 104.7K
12:43 829.92 829.92 829.85 829.85 208.3K
12:44 829.79 829.79 829.68 829.68 127.6K
12:45 829.65 829.65 829.61 829.63 67.1K
12:46 829.64 829.71 829.64 829.71 53.1K
12:47 829.72 829.72 829.52 829.52 95.3K
12:48 829.60 829.65 829.60 829.63 142.5K
12:49 829.58 829.61 829.58 829.61 63.5K
12:50 829.65 829.66 829.62 829.66 126.8K
12:51 829.70 829.82 829.70 829.82 135.0K
12:52 829.88 830.01 829.88 830.01 143.9K
12:53 830.00 830.13 830.00 830.13 89.7K
12:54 830.11 830.13 830.09 830.09 64.8K
12:55 830.11 830.11 829.93 829.93 99.3K
12:56 829.90 829.90 829.79 829.79 61.6K
12:57 829.80 829.80 829.76 829.76 146.6K
12:58 829.73 829.73 829.66 829.71 146.6K
12:59 829.70 829.71 829.67 829.67 74.4K
13:00 829.70 829.71 829.68 829.71 56.1K
13:01 829.70 829.70 829.68 829.69 58.9K
13:02 829.70 829.73 829.68 829.68 99.0K
13:03 829.64 829.68 829.64 829.66 81.2K
13:04 829.64 829.64 829.26 829.26 92.1K
13:05 829.25 829.29 829.25 829.28 108.8K
13:06 829.28 829.38 829.28 829.36 57.3K
13:07 829.40 829.44 829.40 829.41 155.2K
13:08 829.43 829.43 829.34 829.34 113.9K
13:09 829.29 829.36 829.29 829.36 76.7K
13:10 829.40 829.42 829.40 829.41 1,286.7K
13:11 829.42 829.42 829.36 829.42 64.4K
13:12 829.47 829.60 829.47 829.60 103.0K
13:13 829.63 829.67 829.63 829.67 56.7K
13:14 829.66 829.66 829.63 829.64 58.5K
13:15 829.62 829.68 829.54 829.68 75.9K
13:16 829.69 829.71 829.69 829.71 153.1K
13:17 829.79 829.92 829.79 829.92 83.8K
13:18 829.97 829.97 829.91 829.91 115.6K
13:19 829.93 829.97 829.92 829.92 113.1K
13:20 829.86 829.94 829.85 829.94 87.0K
13:21 829.93 829.93 829.88 829.88 65.6K
13:22 829.84 829.92 829.84 829.90 120.8K
13:23 829.91 830.17 829.91 830.17 243.6K
13:24 830.18 830.21 830.18 830.19 109.2K
13:25 830.17 830.25 830.17 830.25 48.6K
13:26 830.27 830.27 830.20 830.20 72.7K
13:27 830.22 830.30 830.21 830.30 102.7K
13:28 830.32 830.40 830.32 830.40 183.3K
13:29 830.40 830.51 830.40 830.51 67.5K
13:30 830.50 830.57 830.50 830.56 40.5K
13:31 830.57 830.58 830.41 830.42 232.1K
13:32 830.44 830.48 830.44 830.45 72.7K
13:33 830.44 830.55 830.44 830.55 223.5K
13:34 830.54 830.69 830.54 830.69 108.1K
13:35 830.71 830.81 830.71 830.81 126.0K
13:36 830.82 830.94 830.82 830.94 92.8K
13:37 830.97 831.03 830.97 831.03 74.0K
13:38 831.02 831.12 831.02 831.12 101.6K
13:39 831.10 831.18 831.10 831.18 177.7K
13:40 831.24 831.28 831.24 831.28 239.4K
13:41 831.29 831.29 831.26 831.27 246.6K
13:42 831.34 831.38 831.34 831.38 63.5K
13:43 831.41 831.53 831.41 831.53 151.2K
13:44 831.56 831.60 831.56 831.59 67.0K
13:45 831.63 831.72 831.63 831.72 50.9K
13:46 831.71 831.80 831.71 831.80 118.6K
13:47 831.73 831.85 831.73 831.85 191.1K
13:48 831.87 831.88 831.83 831.87 154.6K
13:49 831.89 831.89 831.82 831.82 106.9K
13:50 831.84 831.88 831.82 831.88 110.0K
13:51 831.94 832.03 831.94 832.00 194.6K
13:52 831.95 831.96 831.89 831.89 161.8K
13:53 831.72 831.82 831.72 831.82 124.2K
13:54 831.85 831.93 831.85 831.93 116.0K
13:55 831.93 831.93 831.88 831.93 218.3K
13:56 831.89 831.89 831.77 831.77 107.8K
13:57 831.79 831.81 831.75 831.78 73.4K
13:58 831.78 831.80 831.76 831.76 114.0K
13:59 831.79 831.79 831.64 831.64 257.2K
14:00 831.64 831.64 831.52 831.52 64.2K
14:01 831.55 831.55 831.38 831.38 111.8K
14:02 831.36 831.40 831.15 831.15 155.0K
14:03 831.13 831.14 831.12 831.14 76.8K
14:04 831.19 831.25 831.19 831.25 76.5K
14:05 831.25 831.39 831.25 831.39 70.0K
14:06 831.42 831.48 831.42 831.48 159.4K
14:07 831.54 831.54 831.52 831.52 62.9K
14:08 831.52 831.54 831.51 831.54 42.9K
14:09 831.52 831.52 831.47 831.50 115.9K
14:10 831.51 831.52 831.50 831.50 50.5K
14:11 831.49 831.57 831.49 831.57 124.1K
14:12 831.59 831.69 831.59 831.69 43.9K
14:13 831.71 831.75 831.71 831.71 90.0K
14:14 831.69 831.72 831.69 831.70 119.6K
14:15 831.70 831.85 831.70 831.85 130.6K
14:16 831.89 832.00 831.89 832.00 104.2K
14:17 831.97 832.07 831.97 832.07 259.8K
14:18 832.10 832.13 831.94 831.94 278.8K
14:19 831.97 832.06 831.97 832.06 152.7K
14:20 832.13 832.21 832.13 832.21 92.9K
14:21 832.19 832.23 832.18 832.23 96.6K
14:22 832.28 832.30 832.28 832.30 120.2K
14:23 832.30 832.34 832.30 832.32 197.0K
14:24 832.33 832.34 832.29 832.29 131.4K
14:25 832.26 832.26 832.18 832.18 90.7K
14:26 832.20 832.23 832.20 832.23 96.0K
14:27 832.20 832.21 831.68 831.68 212.1K
14:28 831.69 831.69 831.26 831.26 1,607.9K
14:29 831.21 831.21 831.04 831.04 176.5K
14:30 830.96 830.96 830.82 830.82 112.5K
14:31 830.78 830.78 830.75 830.75 78.0K
14:32 830.76 830.79 830.74 830.74 100.1K
14:33 830.72 830.72 830.68 830.71 84.8K
14:34 830.64 830.68 830.64 830.68 62.8K
14:35 830.80 830.87 830.80 830.87 138.7K
14:36 830.88 830.88 830.84 830.86 109.0K
14:37 830.85 830.87 830.85 830.87 116.8K
14:38 830.87 830.94 830.87 830.94 82.9K
14:39 830.96 831.02 830.96 831.01 73.2K
14:40 831.00 831.00 830.93 830.95 45.3K
14:41 830.91 830.94 830.88 830.88 130.4K
14:42 830.85 830.90 830.79 830.90 178.4K
14:43 830.87 830.87 830.71 830.71 112.8K
14:44 830.75 830.75 830.70 830.73 84.7K
14:45 830.69 830.70 830.62 830.62 119.9K
14:46 830.67 830.67 830.57 830.57 103.1K
14:47 830.52 830.54 830.50 830.50 103.6K
14:48 830.52 830.52 830.45 830.45 103.3K
14:49 830.48 830.50 830.48 830.50 86.2K
14:50 830.51 830.52 830.26 830.26 198.0K
14:51 830.16 830.16 830.11 830.11 139.0K
14:52 830.02 830.02 829.76 829.76 182.0K
14:53 829.77 829.79 829.71 829.71 177.0K
14:54 829.67 829.67 829.48 829.48 110.9K
14:55 829.47 829.50 829.47 829.50 101.5K
14:56 829.53 829.53 829.47 829.50 55.9K
14:57 829.48 829.48 829.47 829.48 87.1K
14:58 829.48 829.48 829.38 829.38 108.1K
14:59 829.37 829.37 829.31 829.31 55.3K
15:00 829.34 829.34 829.24 829.24 135.6K
15:01 829.25 829.25 829.02 829.02 145.3K
15:02 828.95 828.95 828.93 828.93 130.4K
15:03 828.94 829.00 828.93 829.00 105.4K
15:04 829.05 829.14 829.00 829.14 111.1K
15:05 829.19 829.38 829.19 829.38 86.9K
15:06 829.42 829.46 829.42 829.46 124.9K
15:07 829.46 829.64 829.46 829.64 130.3K
15:08 829.60 829.64 829.60 829.63 112.4K
15:09 829.64 829.67 829.64 829.65 75.4K
15:10 829.63 829.64 829.62 829.64 113.6K
15:11 829.63 829.65 829.63 829.63 120.8K
15:12 829.58 829.58 829.49 829.50 174.9K
15:13 829.50 829.50 829.41 829.41 94.4K
15:14 829.36 829.47 829.36 829.47 117.4K
15:15 829.54 829.54 829.50 829.50 112.9K
15:16 829.58 829.77 829.58 829.77 226.6K
15:17 829.58 829.58 829.56 829.58 139.7K
15:18 829.54 829.64 829.54 829.64 154.3K
15:19 829.66 829.66 829.61 829.62 113.2K
15:20 829.65 829.75 829.65 829.71 146.9K
15:21 829.70 829.70 829.59 829.59 146.9K
15:22 829.59 829.59 829.55 829.56 82.1K
15:23 829.61 829.61 829.54 829.54 85.8K
15:24 829.57 829.57 829.52 829.52 132.2K
15:25 829.55 829.55 829.49 829.52 190.7K
15:26 829.54 829.68 829.54 829.68 161.1K
15:27 829.70 829.70 829.30 829.30 240.0K
15:28 829.32 829.40 829.32 829.40 100.1K
15:29 829.43 829.43 829.28 829.28 161.4K
15:30 829.32 829.35 829.26 829.26 162.6K
15:31 829.26 829.45 829.23 829.45 173.2K
15:32 829.45 829.59 829.45 829.59 199.8K
15:33 829.57 829.61 829.57 829.61 131.4K
15:34 829.69 829.83 829.69 829.73 243.2K
15:35 829.71 829.71 829.51 829.51 181.7K
15:36 829.42 829.42 829.09 829.09 284.3K
15:37 829.03 829.03 828.90 828.90 237.2K
15:38 828.90 829.07 828.90 829.07 233.7K
15:39 829.25 829.32 829.25 829.32 192.8K
15:40 829.33 829.33 829.29 829.29 192.9K
15:41 829.34 829.38 829.32 829.38 153.8K
15:42 829.32 829.32 829.17 829.17 242.2K
15:43 829.16 829.31 829.16 829.31 270.6K
15:44 829.33 829.42 829.33 829.37 209.3K
15:45 829.37 829.39 829.37 829.39 198.8K
15:46 829.41 829.43 829.41 829.43 147.5K
15:47 829.45 829.45 829.34 829.34 309.1K
15:48 829.23 829.23 829.11 829.13 276.0K
15:49 829.10 829.10 829.05 829.09 193.8K
15:50 829.14 829.37 829.14 829.37 761.8K
15:51 829.12 829.23 829.12 829.16 289.2K
15:52 829.02 829.02 828.90 828.90 438.2K
15:53 828.89 828.91 828.87 828.90 314.2K
15:54 828.95 828.99 828.88 828.99 451.4K
15:55 829.00 829.03 828.93 829.03 545.4K
15:56 828.98 829.06 828.98 829.05 607.4K
15:57 828.89 829.01 828.89 828.98 513.6K
15:58 829.04 829.04 829.01 829.03 462.2K
15:59 828.96 828.96 828.85 828.87 1,121.2K
16:00 828.96 828.96 828.96 828.96 7,455.4K
16:01 828.96 828.96 828.96 828.96 23.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available