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
09:30 832.40 833.71 832.40 833.71 2,313.6K
09:31 834.38 834.64 834.38 834.64 588.6K
09:32 834.43 834.57 834.36 834.36 385.6K
09:33 834.36 834.66 834.36 834.66 315.6K
09:34 834.58 835.12 834.58 835.03 332.3K
09:35 834.99 835.06 834.95 835.06 308.1K
09:36 834.96 834.96 834.82 834.85 314.2K
09:37 834.93 834.93 834.73 834.73 341.5K
09:38 834.70 834.71 834.42 834.42 327.6K
09:39 834.40 834.50 834.40 834.47 359.2K
09:40 834.46 834.46 834.20 834.20 216.5K
09:41 834.13 834.26 834.12 834.26 291.5K
09:42 834.21 834.31 834.15 834.31 223.0K
09:43 834.39 834.54 834.39 834.54 196.8K
09:44 834.61 834.69 834.58 834.69 219.1K
09:45 835.06 835.18 835.06 835.18 331.3K
09:46 835.28 835.59 835.28 835.58 446.1K
09:47 835.46 835.53 835.42 835.53 352.1K
09:48 835.51 835.65 835.51 835.61 503.0K
09:49 835.63 835.69 835.48 835.48 319.4K
09:50 835.35 835.35 835.06 835.06 375.8K
09:51 834.91 834.91 834.77 834.80 277.2K
09:52 834.81 834.90 834.76 834.76 144.3K
09:53 834.60 834.60 834.37 834.37 300.5K
09:54 834.30 834.30 834.06 834.06 322.7K
09:55 834.03 834.03 833.70 833.70 604.6K
09:56 833.67 833.67 833.41 833.41 155.5K
09:57 833.45 833.45 833.32 833.35 335.9K
09:58 833.33 833.35 833.26 833.28 303.6K
09:59 833.29 833.38 833.29 833.30 334.2K
10:00 833.29 833.29 832.60 832.60 408.2K
10:01 832.52 832.68 832.52 832.59 274.5K
10:02 832.53 832.53 832.31 832.31 397.1K
10:03 832.15 832.15 831.97 832.05 632.0K
10:04 832.34 832.50 832.31 832.44 313.3K
10:05 832.59 832.99 832.59 832.99 194.7K
10:06 833.01 833.01 832.73 832.73 180.5K
10:07 832.85 833.09 832.85 833.03 508.7K
10:08 833.12 833.19 833.12 833.19 275.3K
10:09 833.20 833.23 833.17 833.23 630.3K
10:10 833.12 833.12 833.01 833.03 499.0K
10:11 833.04 833.05 832.86 832.86 177.7K
10:12 832.85 833.14 832.85 833.14 238.2K
10:13 833.14 833.26 833.06 833.26 281.6K
10:14 833.38 833.58 833.38 833.58 476.1K
10:15 833.72 833.72 833.49 833.49 403.9K
10:16 833.51 833.55 833.49 833.50 155.3K
10:17 833.58 833.73 833.56 833.73 250.8K
10:18 833.78 833.85 833.70 833.70 457.3K
10:19 833.67 833.68 833.62 833.62 250.6K
10:20 833.61 833.61 833.50 833.51 316.2K
10:21 833.49 833.51 833.45 833.45 270.1K
10:22 833.51 833.54 833.38 833.38 473.0K
10:23 833.41 833.55 833.41 833.55 197.2K
10:24 833.67 833.81 833.67 833.81 143.3K
10:25 833.80 833.92 833.80 833.92 173.5K
10:26 834.00 834.02 834.00 834.01 127.8K
10:27 834.05 834.15 834.05 834.10 226.7K
10:28 834.10 834.24 834.09 834.24 182.0K
10:29 834.25 834.40 834.25 834.36 178.7K
10:30 834.43 834.43 834.31 834.39 220.7K
10:31 834.46 834.56 834.46 834.48 211.0K
10:32 834.49 834.49 834.40 834.46 188.0K
10:33 834.45 834.45 834.10 834.10 277.7K
10:34 834.20 834.22 834.20 834.22 153.8K
10:35 834.23 834.23 834.20 834.22 79.6K
10:36 834.18 834.34 834.18 834.34 345.2K
10:37 834.43 834.43 834.31 834.31 281.8K
10:38 834.28 834.28 834.21 834.21 213.0K
10:39 834.18 834.18 833.98 833.98 305.2K
10:40 834.03 834.07 834.01 834.07 196.4K
10:41 834.09 834.11 834.04 834.07 235.3K
10:42 834.23 834.23 834.16 834.16 125.8K
10:43 834.15 834.32 834.15 834.29 217.3K
10:44 834.31 834.32 834.27 834.32 100.4K
10:45 834.33 834.46 834.33 834.46 103.2K
10:46 834.32 834.39 834.30 834.39 192.6K
10:47 834.42 834.49 834.42 834.44 178.0K
10:48 834.50 834.52 834.43 834.43 423.4K
10:49 834.46 834.46 834.21 834.25 254.9K
10:50 834.28 834.36 834.28 834.31 123.9K
10:51 834.09 834.18 834.06 834.18 155.6K
10:52 834.20 834.34 834.20 834.34 152.4K
10:53 834.33 834.33 834.22 834.22 98.4K
10:54 834.20 834.23 834.15 834.15 154.0K
10:55 834.10 834.10 833.90 833.90 184.9K
10:56 833.91 833.96 833.82 833.82 190.9K
10:57 833.92 834.00 833.92 833.97 195.2K
10:58 833.98 833.98 833.86 833.86 148.5K
10:59 833.83 833.83 833.77 833.77 125.0K
11:00 833.77 833.78 833.74 833.75 249.2K
11:01 833.78 833.96 833.78 833.92 292.3K
11:02 833.95 834.03 833.95 834.02 177.8K
11:03 834.05 834.20 834.05 834.20 83.2K
11:04 834.21 834.34 834.21 834.34 193.9K
11:05 834.41 834.67 834.41 834.67 193.2K
11:06 834.66 834.70 834.64 834.70 215.7K
11:07 834.61 834.64 834.55 834.55 145.2K
11:08 834.56 834.56 834.44 834.44 176.6K
11:09 834.39 834.39 834.12 834.13 135.3K
11:10 834.15 834.28 834.15 834.27 67.4K
11:11 834.26 834.29 834.23 834.29 166.3K
11:12 834.30 834.30 833.92 833.92 167.4K
11:13 833.83 833.88 833.78 833.88 274.9K
11:14 833.84 833.84 833.68 833.68 88.6K
11:15 833.70 833.73 833.69 833.70 94.3K
11:16 833.63 833.63 833.29 833.29 151.4K
11:17 833.34 833.42 833.34 833.41 163.5K
11:18 833.34 833.34 833.16 833.16 165.4K
11:19 833.13 833.56 833.13 833.56 94.4K
11:20 833.64 833.82 833.64 833.82 119.8K
11:21 833.89 833.99 833.89 833.94 182.4K
11:22 833.90 833.92 833.83 833.84 370.6K
11:23 834.02 834.10 834.02 834.10 99.5K
11:24 834.14 834.21 834.14 834.21 138.1K
11:25 834.20 834.20 834.10 834.10 329.9K
11:26 834.18 834.19 834.14 834.19 111.7K
11:27 834.21 834.27 834.21 834.25 191.3K
11:28 834.27 834.29 834.27 834.27 96.2K
11:29 834.26 834.32 834.26 834.32 68.8K
11:30 834.36 834.49 834.36 834.49 98.9K
11:31 834.49 834.80 834.49 834.80 256.3K
11:32 834.97 835.11 834.97 835.11 215.4K
11:33 835.13 835.17 835.12 835.17 187.5K
11:34 835.14 835.17 835.13 835.13 174.9K
11:35 835.19 835.21 835.18 835.18 100.1K
11:36 835.24 835.31 835.24 835.30 110.1K
11:37 835.29 835.39 835.24 835.39 147.3K
11:38 835.40 835.57 835.40 835.57 162.0K
11:39 835.65 835.86 835.65 835.86 180.4K
11:40 835.86 836.00 835.86 835.98 104.4K
11:41 836.01 836.14 835.97 836.14 106.3K
11:42 836.13 836.25 836.13 836.25 116.7K
11:43 836.22 836.22 836.19 836.19 76.8K
11:44 836.21 836.21 836.04 836.04 122.1K
11:45 836.04 836.06 835.81 835.81 147.6K
11:46 835.69 835.69 835.62 835.62 138.6K
11:47 835.55 835.69 835.55 835.69 102.0K
11:48 835.76 835.92 835.76 835.92 278.3K
11:49 835.93 835.93 835.83 835.83 131.0K
11:50 835.86 835.87 835.84 835.84 76.9K
11:51 835.83 835.83 835.71 835.71 141.0K
11:52 835.65 835.65 835.50 835.50 106.0K
11:53 835.49 835.49 835.41 835.47 196.3K
11:54 835.43 835.50 835.43 835.50 204.5K
11:55 835.49 835.50 835.48 835.49 62.4K
11:56 835.49 835.51 835.45 835.45 64.5K
11:57 835.44 835.44 835.38 835.39 90.5K
11:58 835.39 835.39 835.27 835.27 144.0K
11:59 835.24 835.24 835.18 835.19 75.6K
12:00 835.16 835.16 834.93 834.93 161.2K
12:01 834.89 834.98 834.84 834.98 194.1K
12:02 835.02 835.02 834.98 834.99 107.6K
12:03 835.01 835.07 835.01 835.07 55.2K
12:04 835.05 835.05 834.99 834.99 167.2K
12:05 834.94 834.96 834.88 834.88 452.0K
12:06 834.88 834.90 834.88 834.89 72.3K
12:07 834.94 835.05 834.94 835.03 90.3K
12:08 835.04 835.11 835.02 835.02 93.5K
12:09 835.03 835.11 835.02 835.11 98.0K
12:10 835.19 835.19 835.11 835.11 103.2K
12:11 835.12 835.12 835.06 835.06 58.8K
12:12 835.13 835.13 835.07 835.07 102.8K
12:13 835.06 835.06 835.02 835.03 157.5K
12:14 835.02 835.07 835.02 835.07 47.9K
12:15 835.06 835.06 835.03 835.05 122.2K
12:16 835.08 835.18 835.08 835.18 183.8K
12:17 835.21 835.27 835.21 835.27 246.7K
12:18 835.21 835.28 835.19 835.28 291.2K
12:19 835.34 835.47 835.34 835.47 154.9K
12:20 835.51 835.63 835.51 835.63 264.6K
12:21 835.67 835.82 835.67 835.82 129.0K
12:22 835.82 835.99 835.82 835.99 1,445.6K
12:23 836.02 836.21 836.02 836.21 197.9K
12:24 836.25 836.28 836.22 836.28 105.2K
12:25 836.26 836.26 836.20 836.23 63.0K
12:26 836.22 836.22 836.18 836.18 123.8K
12:27 836.18 836.26 836.18 836.22 167.9K
12:28 836.19 836.19 836.00 836.00 186.8K
12:29 836.01 836.01 835.93 835.93 88.6K
12:30 835.94 835.94 835.86 835.88 44.8K
12:31 835.88 835.97 835.87 835.97 91.5K
12:32 835.91 835.98 835.91 835.98 80.4K
12:33 835.99 835.99 835.87 835.87 231.2K
12:34 835.82 835.82 835.79 835.82 50.4K
12:35 835.79 835.79 835.75 835.76 127.8K
12:36 835.75 835.75 835.72 835.73 91.1K
12:37 835.73 835.79 835.73 835.75 43.0K
12:38 835.72 835.72 835.69 835.72 102.8K
12:39 835.70 835.73 835.69 835.69 118.4K
12:40 835.61 835.63 835.59 835.59 99.2K
12:41 835.60 835.60 835.48 835.50 168.8K
12:42 835.47 835.47 835.40 835.40 48.8K
12:43 835.36 835.36 835.33 835.36 224.6K
12:44 835.36 835.39 835.36 835.39 91.2K
12:45 835.40 835.42 835.39 835.39 96.0K
12:46 835.39 835.39 835.26 835.26 97.6K
12:47 835.21 835.27 835.21 835.27 83.7K
12:48 835.25 835.29 835.25 835.25 79.6K
12:49 835.22 835.22 835.17 835.17 71.1K
12:50 835.15 835.15 835.09 835.10 131.1K
12:51 835.09 835.09 835.03 835.07 62.0K
12:52 835.09 835.09 835.08 835.08 67.5K
12:53 835.11 835.13 835.11 835.13 109.1K
12:54 835.04 835.04 834.86 834.86 141.4K
12:55 834.87 834.87 834.61 834.61 191.5K
12:56 834.56 834.56 834.01 834.01 283.1K
12:57 833.91 833.91 833.84 833.84 166.7K
12:58 833.76 833.76 833.73 833.74 67.4K
12:59 833.73 833.73 833.66 833.66 55.2K
13:00 833.66 833.72 833.60 833.72 101.1K
13:01 833.76 833.83 833.76 833.83 49.5K
13:02 833.83 833.84 833.77 833.77 72.0K
13:03 833.75 833.75 833.71 833.71 40.6K
13:04 833.72 833.85 833.72 833.85 62.1K
13:05 833.87 833.87 833.85 833.85 48.7K
13:06 833.86 833.93 833.86 833.93 78.0K
13:07 833.98 834.03 833.98 834.03 176.0K
13:08 834.01 834.02 834.01 834.02 44.4K
13:09 834.03 834.07 834.03 834.07 116.1K
13:10 834.06 834.06 834.03 834.03 84.4K
13:11 834.02 834.02 833.85 833.85 82.5K
13:12 833.87 833.88 833.82 833.82 68.9K
13:13 833.86 833.92 833.86 833.92 68.4K
13:14 833.90 833.91 833.89 833.90 61.7K
13:15 833.94 834.09 833.94 834.09 72.7K
13:16 834.05 834.05 833.92 833.92 112.1K
13:17 833.86 833.89 833.86 833.86 116.9K
13:18 833.85 833.92 833.84 833.92 36.5K
13:19 833.95 834.00 833.95 834.00 128.0K
13:20 833.98 834.06 833.98 834.06 119.3K
13:21 834.09 834.11 834.06 834.11 456.2K
13:22 834.10 834.11 834.09 834.11 110.6K
13:23 834.17 834.28 834.17 834.28 152.7K
13:24 834.33 834.44 834.33 834.44 57.9K
13:25 834.43 834.43 834.24 834.24 107.3K
13:26 834.19 834.26 834.19 834.23 88.3K
13:27 834.22 834.26 834.21 834.24 101.5K
13:28 834.23 834.23 834.18 834.18 42.9K
13:29 834.18 834.18 834.13 834.13 34.5K
13:30 834.05 834.13 834.04 834.13 74.7K
13:31 834.13 834.20 834.13 834.20 47.2K
13:32 834.18 834.19 834.18 834.18 146.8K
13:33 834.17 834.28 834.16 834.28 124.9K
13:34 834.27 834.40 834.27 834.40 98.9K
13:35 834.32 834.32 834.20 834.32 105.8K
13:36 834.32 834.38 834.32 834.38 240.8K
13:37 834.38 834.41 834.35 834.41 80.8K
13:38 834.41 834.47 834.41 834.45 111.5K
13:39 834.42 834.42 834.37 834.37 85.0K
13:40 834.40 834.40 834.31 834.31 117.3K
13:41 834.34 834.35 834.34 834.35 73.8K
13:42 834.33 834.33 834.32 834.33 137.0K
13:43 834.33 834.36 834.33 834.36 157.5K
13:44 834.32 834.32 834.27 834.29 90.5K
13:45 834.31 834.32 834.30 834.30 421.8K
13:46 834.26 834.26 834.14 834.14 79.8K
13:47 834.15 834.15 834.14 834.14 98.1K
13:48 834.16 834.16 834.14 834.15 59.9K
13:49 834.14 834.14 834.12 834.12 139.0K
13:50 834.14 834.17 834.12 834.12 142.4K
13:51 834.12 834.28 834.12 834.28 143.5K
13:52 834.24 834.25 834.20 834.25 121.7K
13:53 834.25 834.29 834.20 834.20 79.4K
13:54 834.18 834.18 834.17 834.17 98.6K
13:55 834.15 834.15 834.06 834.06 57.5K
13:56 834.05 834.05 833.62 833.62 257.3K
13:57 833.56 833.57 833.49 833.49 115.3K
13:58 833.53 833.53 833.43 833.43 103.4K
13:59 833.42 833.48 833.42 833.48 49.0K
14:00 833.45 833.45 833.42 833.42 121.6K
14:01 833.41 833.45 833.38 833.45 150.0K
14:02 833.45 833.57 833.45 833.57 99.6K
14:03 833.58 833.71 833.55 833.71 170.5K
14:04 833.71 833.73 833.70 833.70 190.8K
14:05 833.70 833.89 833.70 833.89 220.1K
14:06 833.90 834.15 833.90 834.15 128.5K
14:07 834.17 834.24 834.17 834.24 171.8K
14:08 834.39 834.50 834.38 834.50 339.8K
14:09 834.52 834.52 834.49 834.50 179.8K
14:10 834.59 834.63 834.59 834.60 209.2K
14:11 834.59 834.60 834.58 834.58 126.6K
14:12 834.52 834.67 834.52 834.67 147.7K
14:13 834.65 834.82 834.65 834.82 165.9K
14:14 834.84 834.93 834.84 834.93 116.7K
14:15 834.90 835.00 834.90 834.95 87.3K
14:16 834.97 834.97 834.84 834.84 61.1K
14:17 834.84 834.94 834.84 834.93 104.2K
14:18 834.97 835.00 834.97 835.00 88.6K
14:19 834.96 834.96 834.78 834.78 170.7K
14:20 834.71 834.72 834.68 834.69 235.5K
14:21 834.73 834.73 834.67 834.67 99.2K
14:22 834.68 834.68 834.61 834.62 198.9K
14:23 834.62 834.65 834.62 834.64 57.2K
14:24 834.64 834.64 834.54 834.54 57.3K
14:25 834.53 834.56 834.43 834.43 85.0K
14:26 834.40 834.42 834.40 834.42 51.6K
14:27 834.44 834.44 834.32 834.32 173.7K
14:28 834.30 834.33 834.30 834.30 141.6K
14:29 834.31 834.31 834.21 834.21 166.6K
14:30 834.19 834.25 834.19 834.23 111.6K
14:31 834.22 834.22 834.22 834.22 49.0K
14:32 834.21 834.21 834.16 834.16 175.8K
14:33 834.19 834.23 834.18 834.18 77.0K
14:34 834.19 834.19 834.17 834.17 79.6K
14:35 834.22 834.22 834.18 834.18 132.5K
14:36 834.19 834.19 834.18 834.18 60.1K
14:37 834.19 834.19 834.18 834.18 66.2K
14:38 834.22 834.27 834.22 834.27 34.2K
14:39 834.30 834.34 834.25 834.25 64.4K
14:40 834.28 834.30 834.28 834.30 100.9K
14:41 834.36 834.43 834.36 834.38 228.8K
14:42 834.39 834.54 834.39 834.54 117.1K
14:43 834.54 834.54 834.46 834.50 244.7K
14:44 834.49 834.58 834.49 834.58 90.6K
14:45 834.55 834.58 834.55 834.58 189.3K
14:46 834.54 834.57 834.53 834.57 51.2K
14:47 834.64 834.65 834.64 834.64 89.4K
14:48 834.62 834.63 834.62 834.63 150.0K
14:49 834.59 834.61 834.57 834.57 226.7K
14:50 834.56 834.56 834.45 834.46 126.7K
14:51 834.43 834.56 834.43 834.56 87.1K
14:52 834.59 834.68 834.59 834.68 105.4K
14:53 834.69 834.86 834.69 834.86 94.0K
14:54 834.92 835.11 834.92 835.11 137.6K
14:55 835.14 835.14 835.12 835.12 65.2K
14:56 835.15 835.17 835.14 835.14 73.9K
14:57 835.13 835.13 835.06 835.06 119.1K
14:58 835.03 835.03 834.87 834.87 117.0K
14:59 834.84 834.84 834.59 834.59 204.9K
15:00 834.53 834.53 834.47 834.47 233.9K
15:01 834.48 834.48 834.13 834.13 259.8K
15:02 834.07 834.07 834.02 834.02 94.4K
15:03 834.00 834.00 833.99 834.00 201.1K
15:04 834.01 834.09 834.01 834.09 128.1K
15:05 834.10 834.10 834.05 834.05 130.6K
15:06 834.03 834.03 833.78 833.78 338.6K
15:07 833.75 833.75 833.63 833.63 136.9K
15:08 833.60 833.60 833.57 833.57 110.6K
15:09 833.55 833.55 833.46 833.46 208.7K
15:10 833.54 833.56 833.50 833.51 74.9K
15:11 833.47 833.49 833.47 833.49 56.6K
15:12 833.47 833.47 833.41 833.44 136.0K
15:13 833.43 833.44 833.41 833.44 91.6K
15:14 833.45 833.52 833.45 833.52 123.5K
15:15 833.49 833.49 833.42 833.42 159.3K
15:16 833.41 833.55 833.41 833.55 105.9K
15:17 833.59 833.60 833.57 833.58 101.9K
15:18 833.61 833.63 833.61 833.63 250.9K
15:19 833.61 833.61 833.42 833.42 184.0K
15:20 833.40 833.43 833.30 833.30 106.2K
15:21 833.28 833.36 833.28 833.36 207.1K
15:22 833.34 833.35 833.29 833.35 129.7K
15:23 833.35 833.44 833.35 833.44 105.3K
15:24 833.43 833.43 833.35 833.35 127.7K
15:25 833.35 833.42 833.35 833.40 211.2K
15:26 833.38 833.38 833.25 833.25 225.1K
15:27 833.23 833.23 832.86 832.86 431.6K
15:28 832.78 832.78 832.67 832.67 145.2K
15:29 832.67 832.67 832.59 832.59 457.3K
15:30 832.60 832.60 832.56 832.56 131.6K
15:31 832.56 832.66 832.56 832.66 255.9K
15:32 832.80 832.87 832.80 832.87 179.2K
15:33 832.87 832.89 832.81 832.84 172.7K
15:34 832.92 832.93 832.84 832.84 216.7K
15:35 832.84 832.84 832.77 832.79 235.4K
15:36 832.87 833.06 832.87 833.06 269.6K
15:37 833.13 833.13 833.05 833.05 174.5K
15:38 833.04 833.04 832.98 833.01 122.0K
15:39 833.03 833.06 832.98 832.98 122.2K
15:40 832.99 832.99 832.81 832.81 202.9K
15:41 832.72 832.73 832.68 832.68 286.6K
15:42 832.69 832.70 832.66 832.70 233.2K
15:43 832.69 832.90 832.69 832.90 217.9K
15:44 832.92 833.06 832.92 833.06 226.2K
15:45 833.00 833.03 832.99 833.03 299.6K
15:46 833.07 833.07 832.98 833.03 789.5K
15:47 832.99 833.01 832.98 832.98 248.4K
15:48 832.96 833.00 832.96 832.99 415.6K
15:49 832.96 833.10 832.96 833.10 289.8K
15:50 833.26 833.48 833.26 833.47 910.4K
15:51 833.55 833.82 833.55 833.82 531.9K
15:52 833.76 833.92 833.76 833.92 423.0K
15:53 833.82 833.82 833.78 833.78 449.7K
15:54 833.68 833.68 833.63 833.66 389.9K
15:55 833.66 833.71 833.61 833.61 449.8K
15:56 833.67 833.67 833.64 833.67 573.4K
15:57 833.68 833.68 833.60 833.62 701.8K
15:58 833.69 833.75 833.68 833.75 962.1K
15:59 833.73 833.84 833.73 833.81 1,222.6K
16:00 833.81 833.81 833.81 833.81 4,806.3K
16:01 833.81 833.81 833.81 833.81 14.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available