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
09:30 827.31 827.31 826.72 826.94 2,752.3K
09:31 827.56 828.32 827.56 828.32 556.1K
09:32 829.01 829.01 828.44 828.44 438.2K
09:33 828.42 828.78 828.40 828.78 188.8K
09:34 828.90 828.91 828.79 828.91 236.0K
09:35 828.81 828.81 828.64 828.64 275.2K
09:36 828.68 828.77 828.58 828.58 412.9K
09:37 828.47 828.47 828.00 828.00 495.6K
09:38 827.98 827.98 827.89 827.89 236.8K
09:39 827.77 827.77 827.65 827.65 249.2K
09:40 827.69 827.91 827.69 827.90 254.9K
09:41 827.90 827.90 827.53 827.53 307.1K
09:42 827.31 827.31 827.19 827.19 186.7K
09:43 827.25 827.25 826.61 826.61 267.2K
09:44 826.52 827.06 826.52 827.06 249.9K
09:45 827.10 827.25 827.09 827.09 307.3K
09:46 827.09 827.23 827.09 827.19 269.6K
09:47 827.20 827.20 827.03 827.03 220.4K
09:48 827.03 827.34 827.03 827.34 177.6K
09:49 827.59 827.85 827.59 827.85 183.0K
09:50 827.89 828.25 827.89 828.25 324.9K
09:51 828.29 828.44 828.29 828.44 648.3K
09:52 828.45 828.45 828.26 828.26 167.2K
09:53 828.25 828.25 828.10 828.22 112.0K
09:54 828.32 828.39 828.32 828.33 196.3K
09:55 828.37 828.44 828.37 828.41 134.7K
09:56 828.44 828.70 828.41 828.70 226.3K
09:57 828.67 828.68 828.54 828.54 226.1K
09:58 828.35 828.42 828.35 828.41 184.3K
09:59 828.39 828.65 828.39 828.65 196.3K
10:00 828.87 828.87 828.61 828.61 355.3K
10:01 828.54 828.54 828.22 828.22 204.5K
10:02 828.14 828.22 828.14 828.22 189.0K
10:03 828.13 828.37 828.13 828.37 182.0K
10:04 828.40 828.55 828.40 828.55 222.0K
10:05 828.65 828.85 828.65 828.79 319.2K
10:06 828.79 828.90 828.78 828.90 212.4K
10:07 828.88 829.13 828.88 829.13 167.8K
10:08 829.06 829.08 829.02 829.08 261.4K
10:09 829.07 829.07 829.02 829.02 139.8K
10:10 828.88 828.88 828.77 828.84 271.6K
10:11 828.79 828.79 828.70 828.72 117.1K
10:12 828.65 828.89 828.65 828.89 144.7K
10:13 828.86 828.87 828.80 828.87 120.7K
10:14 828.88 828.88 828.80 828.84 285.1K
10:15 828.94 829.00 828.94 828.98 94.3K
10:16 829.02 829.31 829.02 829.31 162.5K
10:17 829.28 829.28 829.20 829.21 136.4K
10:18 829.48 829.64 829.48 829.60 223.0K
10:19 829.73 829.93 829.73 829.93 155.5K
10:20 829.89 830.06 829.89 830.06 191.1K
10:21 830.03 830.09 830.03 830.09 250.4K
10:22 830.09 830.15 829.86 829.86 222.4K
10:23 829.86 829.87 829.77 829.79 103.1K
10:24 829.86 829.89 829.81 829.82 117.6K
10:25 829.83 829.83 829.73 829.73 127.3K
10:26 829.77 829.85 829.77 829.77 177.5K
10:27 829.77 829.84 829.76 829.84 98.5K
10:28 829.86 829.91 829.86 829.89 134.3K
10:29 829.93 829.93 829.80 829.80 73.7K
10:30 829.75 829.77 829.73 829.73 207.1K
10:31 829.71 829.71 829.63 829.64 101.0K
10:32 829.66 829.69 829.62 829.69 245.3K
10:33 829.70 829.70 829.65 829.65 108.8K
10:34 829.55 829.55 829.48 829.50 328.1K
10:35 829.51 829.57 829.51 829.53 108.2K
10:36 829.51 829.62 829.51 829.62 135.1K
10:37 829.68 829.78 829.68 829.78 115.7K
10:38 829.67 829.67 829.65 829.67 117.2K
10:39 829.73 829.81 829.73 829.76 110.2K
10:40 829.75 829.95 829.75 829.95 191.6K
10:41 830.01 830.16 830.01 830.16 125.0K
10:42 830.18 830.34 830.18 830.33 173.7K
10:43 830.35 830.35 830.29 830.29 181.2K
10:44 830.24 830.25 830.20 830.20 160.8K
10:45 830.20 830.29 830.20 830.25 114.4K
10:46 830.27 830.27 830.09 830.09 131.2K
10:47 830.08 830.08 829.79 829.79 168.6K
10:48 829.76 829.76 829.64 829.64 149.7K
10:49 829.66 829.89 829.66 829.89 155.2K
10:50 829.93 829.97 829.93 829.97 110.1K
10:51 829.97 829.97 829.86 829.86 145.9K
10:52 829.81 829.81 829.78 829.78 205.8K
10:53 829.82 829.85 829.82 829.85 150.5K
10:54 829.89 829.89 829.82 829.82 184.5K
10:55 829.81 829.81 829.78 829.80 144.2K
10:56 829.72 829.72 829.56 829.56 248.6K
10:57 829.54 829.56 829.51 829.53 94.8K
10:58 829.54 829.55 829.54 829.55 91.7K
10:59 829.61 829.61 829.24 829.24 247.1K
11:00 829.05 829.05 828.78 828.86 261.2K
11:01 828.88 829.03 828.88 829.03 163.8K
11:02 828.98 829.21 828.98 829.21 172.0K
11:03 829.27 829.49 829.25 829.49 150.5K
11:04 829.50 829.71 829.50 829.71 117.7K
11:05 829.72 829.73 829.70 829.71 118.4K
11:06 829.75 829.75 829.70 829.74 106.5K
11:07 829.82 829.97 829.82 829.97 123.4K
11:08 830.06 830.16 830.06 830.16 175.7K
11:09 830.16 830.28 830.16 830.28 323.7K
11:10 830.29 830.40 830.29 830.40 114.9K
11:11 830.41 830.41 830.05 830.05 183.9K
11:12 829.95 829.95 829.79 829.84 136.3K
11:13 829.83 829.83 829.64 829.64 156.3K
11:14 829.71 829.90 829.71 829.90 163.7K
11:15 829.87 829.94 829.86 829.94 381.3K
11:16 829.98 830.30 829.98 830.30 143.7K
11:17 830.35 830.35 830.27 830.31 182.5K
11:18 830.26 830.45 830.26 830.45 236.2K
11:19 830.55 830.90 830.55 830.90 257.9K
11:20 830.92 830.98 830.92 830.92 291.3K
11:21 830.81 830.93 830.81 830.89 160.8K
11:22 830.87 830.93 830.87 830.93 126.1K
11:23 830.78 830.84 830.61 830.61 217.5K
11:24 830.50 830.53 830.40 830.53 146.1K
11:25 830.53 830.53 830.20 830.20 111.8K
11:26 830.07 830.07 829.69 829.69 186.1K
11:27 829.64 829.70 829.40 829.40 210.3K
11:28 829.39 829.39 829.28 829.28 207.5K
11:29 829.24 829.25 829.19 829.25 158.1K
11:30 829.26 829.38 829.23 829.38 128.4K
11:31 829.24 829.25 829.17 829.25 192.4K
11:32 829.40 829.54 829.40 829.49 134.0K
11:33 829.43 829.64 829.43 829.64 103.4K
11:34 829.74 829.78 829.74 829.76 109.8K
11:35 829.77 829.77 829.74 829.75 140.4K
11:36 829.73 829.82 829.73 829.82 108.6K
11:37 829.74 829.74 829.67 829.74 72.3K
11:38 829.72 829.90 829.72 829.90 122.6K
11:39 830.13 830.32 830.13 830.30 211.7K
11:40 830.35 830.39 830.30 830.39 88.2K
11:41 830.38 830.38 830.22 830.22 158.3K
11:42 830.22 830.34 830.22 830.34 106.0K
11:43 830.42 830.54 830.42 830.54 97.7K
11:44 830.53 830.66 830.53 830.66 110.7K
11:45 830.66 831.13 830.66 831.13 211.9K
11:46 831.11 831.11 831.05 831.05 166.9K
11:47 831.02 831.02 830.90 831.01 128.1K
11:48 831.01 831.02 830.87 831.02 434.4K
11:49 831.07 831.10 831.07 831.08 133.1K
11:50 831.05 831.06 830.94 830.94 135.1K
11:51 830.94 830.94 830.26 830.26 389.0K
11:52 830.22 830.22 830.14 830.16 125.5K
11:53 830.20 830.37 830.20 830.37 109.6K
11:54 830.38 830.38 830.22 830.22 89.0K
11:55 830.19 830.19 830.11 830.16 51.5K
11:56 830.17 830.22 830.09 830.09 64.6K
11:57 830.04 830.04 829.91 829.91 112.0K
11:58 829.90 829.90 829.86 829.86 75.2K
11:59 829.85 829.92 829.85 829.90 125.3K
12:00 829.85 829.85 829.73 829.78 351.1K
12:01 829.75 829.75 829.50 829.50 115.4K
12:02 829.53 829.53 829.46 829.46 84.1K
12:03 829.44 829.46 829.42 829.46 105.0K
12:04 829.45 829.53 829.44 829.44 137.1K
12:05 829.43 829.57 829.43 829.57 53.2K
12:06 829.68 829.74 829.67 829.74 161.0K
12:07 829.80 829.81 829.77 829.79 130.1K
12:08 829.82 829.98 829.82 829.98 76.0K
12:09 829.99 830.14 829.99 830.14 111.2K
12:10 830.15 830.34 830.15 830.34 78.5K
12:11 830.37 830.49 830.37 830.49 157.1K
12:12 830.51 830.57 830.51 830.57 56.9K
12:13 830.55 830.68 830.55 830.66 95.4K
12:14 830.67 830.78 830.67 830.78 72.5K
12:15 830.75 830.89 830.75 830.89 176.4K
12:16 830.94 830.94 830.88 830.89 117.5K
12:17 830.92 831.07 830.92 831.07 487.4K
12:18 831.03 831.03 830.98 830.98 103.9K
12:19 831.00 831.00 830.92 830.92 149.2K
12:20 830.82 830.82 830.56 830.56 206.3K
12:21 830.47 830.47 830.14 830.14 187.2K
12:22 830.11 830.11 830.01 830.01 141.8K
12:23 830.00 830.11 830.00 830.11 115.1K
12:24 830.10 830.26 830.10 830.26 72.1K
12:25 830.29 830.29 830.24 830.28 65.9K
12:26 830.27 830.32 830.25 830.32 33.8K
12:27 830.35 830.45 830.35 830.45 81.1K
12:28 830.43 830.45 830.38 830.45 67.4K
12:29 830.46 830.55 830.46 830.55 104.2K
12:30 830.67 830.75 830.67 830.75 76.4K
12:31 830.76 830.79 830.73 830.73 65.8K
12:32 830.67 830.71 830.67 830.71 57.0K
12:33 830.75 830.75 830.62 830.64 68.2K
12:34 830.63 830.63 830.54 830.54 108.2K
12:35 830.54 830.54 830.50 830.52 73.8K
12:36 830.60 830.75 830.60 830.75 128.1K
12:37 830.77 830.78 830.74 830.76 63.4K
12:38 830.73 830.80 830.71 830.80 49.7K
12:39 830.79 830.89 830.79 830.89 56.7K
12:40 830.82 830.87 830.82 830.87 106.1K
12:41 830.88 830.88 830.78 830.79 133.7K
12:42 830.79 830.90 830.79 830.86 70.8K
12:43 830.88 831.01 830.88 831.01 83.5K
12:44 831.05 831.11 831.05 831.11 94.3K
12:45 831.10 831.30 831.10 831.30 69.1K
12:46 831.32 831.38 831.30 831.38 87.4K
12:47 831.34 831.34 831.20 831.20 108.1K
12:48 831.18 831.18 831.16 831.17 43.6K
12:49 831.17 831.17 831.13 831.13 39.4K
12:50 831.13 831.20 831.13 831.20 84.5K
12:51 831.16 831.44 831.13 831.44 94.5K
12:52 831.41 831.41 831.30 831.30 64.4K
12:53 831.29 831.30 831.27 831.30 74.2K
12:54 831.31 831.44 831.31 831.44 156.7K
12:55 831.37 831.37 831.37 831.37 81.3K
12:56 831.37 831.45 831.36 831.36 68.2K
12:57 831.35 831.35 831.31 831.31 71.9K
12:58 831.29 831.31 831.24 831.24 102.0K
12:59 831.13 831.13 830.97 830.97 106.9K
13:00 830.95 830.96 830.90 830.90 70.6K
13:01 830.75 831.02 830.75 831.02 78.6K
13:02 831.01 831.03 831.01 831.03 76.2K
13:03 831.01 831.01 830.94 830.94 53.3K
13:04 830.94 830.94 830.89 830.90 70.2K
13:05 830.92 830.98 830.92 830.98 128.3K
13:06 831.04 831.04 830.94 830.97 170.4K
13:07 830.97 831.01 830.97 831.01 62.5K
13:08 831.06 831.13 831.04 831.13 84.0K
13:09 831.15 831.19 831.15 831.19 79.0K
13:10 831.21 831.22 831.21 831.21 142.2K
13:11 831.21 831.34 831.21 831.34 62.0K
13:12 831.34 831.35 831.31 831.35 52.7K
13:13 831.33 831.43 831.33 831.43 101.1K
13:14 831.45 831.63 831.45 831.63 72.5K
13:15 831.69 831.81 831.69 831.81 130.7K
13:16 831.79 831.79 831.73 831.74 79.3K
13:17 831.67 831.67 831.52 831.52 144.3K
13:18 831.53 831.53 831.47 831.48 48.2K
13:19 831.51 831.51 831.47 831.50 59.9K
13:20 831.58 831.63 831.58 831.60 95.4K
13:21 831.60 831.64 831.60 831.61 118.7K
13:22 831.60 831.60 831.51 831.51 91.6K
13:23 831.49 831.51 831.48 831.51 45.3K
13:24 831.53 831.67 831.53 831.67 83.3K
13:25 831.69 831.76 831.69 831.69 79.2K
13:26 831.70 831.85 831.70 831.79 161.6K
13:27 831.78 831.81 831.67 831.67 85.3K
13:28 831.65 831.65 831.36 831.36 146.5K
13:29 831.36 831.38 831.30 831.30 59.5K
13:30 831.28 831.30 831.25 831.30 106.2K
13:31 831.33 831.42 831.33 831.42 167.4K
13:32 831.47 831.51 831.45 831.45 71.1K
13:33 831.41 831.48 831.41 831.48 112.3K
13:34 831.48 831.60 831.48 831.60 154.6K
13:35 831.59 831.59 831.51 831.51 47.6K
13:36 831.51 831.55 831.51 831.53 56.3K
13:37 831.54 831.54 831.46 831.46 103.7K
13:38 831.49 831.49 831.43 831.46 74.8K
13:39 831.48 831.50 831.48 831.48 88.6K
13:40 831.47 831.47 831.35 831.35 53.2K
13:41 831.33 831.36 831.33 831.35 74.7K
13:42 831.36 831.38 831.34 831.34 147.0K
13:43 831.29 831.29 831.26 831.26 50.5K
13:44 831.26 831.31 831.23 831.31 64.3K
13:45 831.28 831.28 831.21 831.21 104.1K
13:46 831.22 831.22 831.20 831.22 32.8K
13:47 831.23 831.28 831.23 831.28 99.8K
13:48 831.25 831.25 831.17 831.17 67.5K
13:49 831.21 831.21 831.17 831.17 53.8K
13:50 831.20 831.23 831.17 831.17 78.6K
13:51 831.20 831.21 831.16 831.16 94.7K
13:52 831.14 831.22 831.13 831.22 123.9K
13:53 831.23 831.23 831.22 831.22 73.5K
13:54 831.22 831.22 831.12 831.12 111.1K
13:55 831.16 831.28 831.15 831.28 136.4K
13:56 831.27 831.32 831.27 831.28 141.4K
13:57 831.30 831.30 831.16 831.16 177.6K
13:58 831.13 831.17 831.09 831.09 51.5K
13:59 831.05 831.05 830.90 830.91 141.7K
14:00 830.92 830.92 830.83 830.83 53.3K
14:01 830.83 830.87 830.83 830.86 65.8K
14:02 830.85 830.86 830.81 830.86 96.5K
14:03 830.84 830.89 830.84 830.89 52.0K
14:04 830.92 830.94 830.91 830.91 54.7K
14:05 830.88 830.92 830.86 830.92 134.6K
14:06 830.96 830.96 830.88 830.88 84.9K
14:07 830.88 830.97 830.88 830.97 78.4K
14:08 830.97 831.02 830.95 830.95 67.0K
14:09 830.96 831.02 830.96 831.02 54.1K
14:10 831.06 831.07 831.05 831.07 109.5K
14:11 831.04 831.08 831.03 831.08 172.4K
14:12 831.08 831.08 831.04 831.04 92.8K
14:13 831.02 831.02 830.95 830.95 108.0K
14:14 830.98 830.98 830.88 830.88 97.9K
14:15 830.91 830.96 830.91 830.94 69.8K
14:16 830.97 831.05 830.90 830.90 497.9K
14:17 830.85 830.85 830.79 830.79 123.5K
14:18 830.80 830.80 830.72 830.72 72.4K
14:19 830.71 830.71 830.62 830.62 107.5K
14:20 830.53 830.56 830.53 830.55 68.8K
14:21 830.56 830.61 830.56 830.61 59.9K
14:22 830.60 830.60 830.58 830.60 72.8K
14:23 830.60 830.64 830.60 830.64 123.4K
14:24 830.65 830.76 830.64 830.76 133.7K
14:25 830.73 830.81 830.73 830.81 86.4K
14:26 830.81 830.81 830.44 830.44 227.0K
14:27 830.32 830.32 830.15 830.15 157.5K
14:28 830.07 830.13 829.89 829.89 178.4K
14:29 829.84 829.84 829.79 829.79 92.2K
14:30 829.86 829.86 829.81 829.83 299.4K
14:31 829.83 829.90 829.83 829.89 155.8K
14:32 829.90 830.01 829.90 830.01 603.9K
14:33 830.12 830.12 830.07 830.07 147.4K
14:34 830.04 830.10 830.04 830.04 105.8K
14:35 830.00 830.00 829.86 829.86 129.9K
14:36 829.90 829.90 829.85 829.85 135.1K
14:37 829.91 829.91 829.87 829.87 277.5K
14:38 829.86 829.86 829.78 829.83 116.8K
14:39 829.82 829.86 829.82 829.84 71.3K
14:40 829.86 829.90 829.86 829.89 73.8K
14:41 829.91 829.95 829.91 829.95 171.2K
14:42 829.92 829.93 829.89 829.89 141.7K
14:43 829.88 829.88 829.84 829.85 104.7K
14:44 829.95 829.96 829.95 829.96 169.1K
14:45 829.92 829.93 829.89 829.89 60.0K
14:46 829.88 829.93 829.88 829.93 72.1K
14:47 829.95 829.95 829.90 829.90 160.0K
14:48 829.86 829.90 829.86 829.90 71.6K
14:49 829.88 829.96 829.88 829.95 87.9K
14:50 830.03 830.03 829.92 829.92 105.8K
14:51 829.89 829.93 829.89 829.93 67.4K
14:52 829.91 829.92 829.86 829.86 291.7K
14:53 829.87 829.87 829.85 829.85 87.7K
14:54 829.80 829.80 829.70 829.70 92.1K
14:55 829.67 829.71 829.67 829.70 120.6K
14:56 829.72 829.80 829.68 829.80 92.8K
14:57 829.79 829.91 829.79 829.91 93.0K
14:58 830.00 830.09 830.00 830.08 163.9K
14:59 830.07 830.09 829.99 829.99 66.2K
15:00 829.96 829.96 829.93 829.96 106.8K
15:01 829.96 829.98 829.94 829.98 189.1K
15:02 829.97 829.97 829.94 829.94 74.6K
15:03 829.93 829.99 829.93 829.99 136.2K
15:04 829.99 830.06 829.96 830.06 524.8K
15:05 830.12 830.19 830.12 830.17 100.1K
15:06 830.16 830.36 830.16 830.36 159.3K
15:07 830.39 830.40 830.39 830.40 86.7K
15:08 830.46 830.61 830.46 830.61 133.2K
15:09 830.61 830.79 830.61 830.79 102.6K
15:10 830.81 830.91 830.81 830.91 129.5K
15:11 831.02 831.02 830.92 830.92 83.6K
15:12 830.91 830.91 830.84 830.86 165.5K
15:13 830.79 830.79 830.69 830.69 144.6K
15:14 830.63 830.68 830.63 830.68 138.0K
15:15 830.71 830.75 830.71 830.75 60.4K
15:16 830.77 830.78 830.76 830.76 237.6K
15:17 830.77 830.77 830.71 830.71 214.1K
15:18 830.62 830.62 830.43 830.43 216.5K
15:19 830.44 830.49 830.40 830.49 273.0K
15:20 830.52 830.56 830.51 830.51 192.7K
15:21 830.56 830.64 830.53 830.64 274.5K
15:22 830.66 830.73 830.66 830.72 224.8K
15:23 830.73 830.73 830.62 830.62 262.9K
15:24 830.61 830.61 830.54 830.54 210.9K
15:25 830.54 830.70 830.54 830.70 305.5K
15:26 830.66 830.67 830.66 830.67 147.5K
15:27 830.64 830.64 830.58 830.60 129.4K
15:28 830.59 830.59 830.45 830.48 231.6K
15:29 830.49 830.49 830.39 830.39 379.3K
15:30 830.35 830.35 830.27 830.27 301.8K
15:31 830.19 830.21 830.07 830.07 289.2K
15:32 830.09 830.09 829.94 829.98 171.0K
15:33 830.01 830.01 829.98 830.01 153.3K
15:34 830.05 830.19 830.05 830.19 134.8K
15:35 830.25 830.25 830.13 830.15 188.7K
15:36 830.16 830.16 830.02 830.02 276.0K
15:37 829.97 829.97 829.86 829.86 269.7K
15:38 829.89 829.89 829.79 829.79 406.0K
15:39 829.80 829.80 829.71 829.71 337.1K
15:40 829.72 829.72 829.55 829.55 281.8K
15:41 829.58 829.58 829.51 829.53 247.4K
15:42 829.56 829.56 829.45 829.45 223.9K
15:43 829.47 829.51 829.43 829.51 232.5K
15:44 829.45 829.57 829.40 829.57 214.7K
15:45 829.64 829.86 829.64 829.86 372.2K
15:46 829.86 829.86 829.80 829.80 214.3K
15:47 829.86 829.86 829.78 829.78 385.4K
15:48 829.77 829.77 829.64 829.65 306.1K
15:49 829.67 829.82 829.67 829.82 227.4K
15:50 829.77 829.95 829.77 829.95 1,037.4K
15:51 829.93 829.93 829.92 829.92 279.6K
15:52 829.99 829.99 829.91 829.91 331.6K
15:53 829.91 829.95 829.91 829.95 350.0K
15:54 829.90 829.92 829.89 829.92 535.0K
15:55 829.91 830.07 829.91 830.05 574.5K
15:56 830.04 830.11 830.04 830.07 817.8K
15:57 830.07 830.10 830.07 830.08 582.4K
15:58 830.11 830.28 830.11 830.28 773.6K
15:59 830.23 830.53 830.23 830.53 1,487.6K
16:00 830.54 830.54 830.54 830.54 8,163.6K
16:01 830.54 830.54 830.54 830.54 26.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available