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
09:30 825.02 826.61 825.02 826.61 1,836.5K
09:31 827.46 827.46 826.65 826.66 687.1K
09:32 826.65 826.97 826.65 826.97 371.3K
09:33 826.82 827.08 826.69 826.96 372.7K
09:34 826.91 826.96 826.87 826.87 491.4K
09:35 826.78 827.30 826.78 827.30 439.6K
09:36 827.23 827.23 826.90 826.91 411.3K
09:37 826.94 827.10 826.94 827.10 345.9K
09:38 827.17 827.73 827.17 827.73 332.9K
09:39 827.76 827.86 827.69 827.86 219.2K
09:40 827.88 828.52 827.88 828.50 290.4K
09:41 828.54 828.57 828.33 828.33 303.0K
09:42 828.21 828.42 828.21 828.36 331.3K
09:43 828.35 828.68 828.35 828.68 254.2K
09:44 828.84 829.36 828.84 829.36 188.5K
09:45 829.44 829.86 829.44 829.86 469.4K
09:46 829.87 829.87 829.57 829.57 215.5K
09:47 829.61 829.67 829.61 829.65 213.0K
09:48 829.59 829.59 829.25 829.25 177.3K
09:49 829.27 829.44 829.27 829.44 515.8K
09:50 829.54 829.75 829.54 829.75 436.7K
09:51 829.78 829.82 829.72 829.77 236.3K
09:52 829.71 829.74 829.63 829.74 153.6K
09:53 829.85 829.89 829.85 829.88 243.5K
09:54 829.80 830.24 829.80 830.24 637.9K
09:55 830.19 830.21 830.19 830.20 157.4K
09:56 830.16 830.16 829.90 829.90 175.9K
09:57 829.85 829.85 829.72 829.82 196.1K
09:58 829.93 829.94 829.84 829.84 388.3K
09:59 829.71 829.71 829.63 829.63 235.1K
10:00 829.67 829.67 829.64 829.64 222.2K
10:01 829.63 829.69 829.55 829.69 150.3K
10:02 829.81 829.96 829.81 829.88 278.8K
10:03 829.84 829.85 829.76 829.85 286.4K
10:04 830.04 830.45 830.04 830.45 257.8K
10:05 830.58 831.03 830.58 831.03 324.4K
10:06 831.08 831.26 831.08 831.26 214.4K
10:07 831.37 831.80 831.37 831.80 462.0K
10:08 831.68 832.01 831.68 832.01 590.2K
10:09 832.16 832.16 832.00 832.00 232.9K
10:10 831.90 831.96 831.67 831.67 302.0K
10:11 831.78 832.37 831.78 832.37 264.5K
10:12 832.44 832.64 832.44 832.64 233.9K
10:13 832.62 832.62 832.45 832.45 182.7K
10:14 832.52 832.54 832.45 832.45 219.1K
10:15 832.41 832.41 832.22 832.25 231.4K
10:16 832.28 832.54 832.28 832.54 255.1K
10:17 832.61 832.65 832.61 832.64 298.9K
10:18 832.56 832.67 832.55 832.67 223.4K
10:19 832.62 832.62 832.60 832.60 1,145.5K
10:20 832.59 832.67 832.55 832.55 161.9K
10:21 832.64 832.64 832.55 832.57 113.2K
10:22 832.43 832.45 832.43 832.43 121.5K
10:23 832.47 832.79 832.47 832.79 191.8K
10:24 833.06 833.37 833.06 833.37 354.6K
10:25 833.39 833.39 833.34 833.37 318.6K
10:26 833.39 833.45 833.00 833.00 259.0K
10:27 832.94 832.95 832.79 832.79 406.5K
10:28 832.70 833.03 832.70 833.03 231.5K
10:29 832.80 832.83 832.50 832.50 165.5K
10:30 832.38 832.67 832.38 832.67 185.1K
10:31 832.74 832.90 832.74 832.90 182.5K
10:32 832.95 833.06 832.95 833.00 194.6K
10:33 832.94 832.94 832.50 832.50 168.8K
10:34 832.42 832.56 832.40 832.56 250.2K
10:35 832.59 832.82 832.59 832.82 732.1K
10:36 832.84 832.85 832.74 832.74 110.7K
10:37 832.74 832.75 832.64 832.75 107.4K
10:38 832.68 832.68 832.63 832.65 126.1K
10:39 832.57 832.62 832.56 832.62 99.5K
10:40 832.65 833.06 832.65 833.06 247.9K
10:41 833.12 833.12 832.81 832.81 145.5K
10:42 832.84 832.87 832.84 832.87 119.6K
10:43 832.89 833.06 832.89 833.04 162.2K
10:44 832.97 833.20 832.97 833.20 253.7K
10:45 833.24 833.24 833.18 833.18 115.1K
10:46 833.19 833.32 833.19 833.32 191.7K
10:47 833.40 833.59 833.40 833.55 197.5K
10:48 833.55 833.77 833.55 833.77 101.1K
10:49 833.86 833.90 833.82 833.82 108.5K
10:50 833.76 833.77 833.71 833.77 110.4K
10:51 833.67 833.67 833.57 833.67 164.0K
10:52 833.62 833.62 833.30 833.30 252.0K
10:53 833.30 833.30 833.17 833.17 195.1K
10:54 833.21 833.27 833.15 833.15 189.8K
10:55 833.08 833.08 832.94 832.94 229.3K
10:56 832.96 833.05 832.94 832.94 189.4K
10:57 832.82 832.89 832.77 832.89 118.8K
10:58 832.80 832.80 832.59 832.59 142.0K
10:59 832.59 832.59 832.33 832.33 168.5K
11:00 832.37 832.86 832.37 832.84 229.0K
11:01 833.00 833.00 832.91 832.91 181.6K
11:02 832.85 832.89 832.77 832.77 60.6K
11:03 832.88 832.94 832.87 832.94 150.1K
11:04 832.98 832.98 832.96 832.97 216.3K
11:05 833.03 833.36 833.03 833.36 184.9K
11:06 833.44 833.77 833.44 833.77 274.2K
11:07 833.89 833.93 833.89 833.93 114.8K
11:08 833.88 833.89 833.77 833.77 380.5K
11:09 833.75 833.75 833.63 833.63 133.9K
11:10 833.58 833.78 833.58 833.78 173.4K
11:11 833.86 833.89 833.84 833.84 77.1K
11:12 833.72 833.72 833.64 833.65 266.5K
11:13 833.65 833.65 833.49 833.49 102.5K
11:14 833.43 833.43 833.34 833.34 152.1K
11:15 833.24 833.48 833.24 833.46 281.1K
11:16 833.40 833.40 833.22 833.22 107.4K
11:17 833.34 833.34 833.22 833.22 89.6K
11:18 833.26 833.41 833.23 833.41 120.0K
11:19 833.33 833.36 833.30 833.36 119.9K
11:20 833.32 833.36 833.32 833.35 96.7K
11:21 833.38 833.43 833.37 833.43 83.8K
11:22 833.44 833.64 833.44 833.64 106.3K
11:23 833.71 833.89 833.71 833.89 161.0K
11:24 834.03 834.12 833.92 833.93 168.3K
11:25 833.98 834.21 833.98 834.21 119.7K
11:26 834.22 834.22 833.94 833.94 175.9K
11:27 833.89 833.89 833.80 833.80 148.7K
11:28 833.74 833.79 833.74 833.74 100.2K
11:29 833.71 833.81 833.71 833.81 74.7K
11:30 833.80 833.80 833.77 833.79 214.7K
11:31 833.72 833.72 833.58 833.65 107.1K
11:32 833.65 833.70 833.65 833.66 178.0K
11:33 833.61 833.61 833.48 833.48 163.5K
11:34 833.41 833.41 833.12 833.12 110.1K
11:35 833.12 833.12 833.05 833.05 116.8K
11:36 833.13 833.25 833.13 833.25 96.8K
11:37 833.32 833.48 833.32 833.48 112.3K
11:38 833.52 833.52 833.35 833.35 114.8K
11:39 833.39 833.42 833.37 833.38 211.5K
11:40 833.35 833.63 833.35 833.63 137.4K
11:41 833.71 833.80 833.71 833.80 148.3K
11:42 833.84 833.84 833.68 833.68 193.8K
11:43 833.61 833.62 833.55 833.62 58.9K
11:44 833.71 833.71 833.69 833.69 109.4K
11:45 833.77 833.77 833.74 833.76 408.3K
11:46 833.75 833.75 833.66 833.66 104.2K
11:47 833.54 833.54 833.26 833.26 208.5K
11:48 833.25 833.27 833.22 833.22 77.0K
11:49 833.22 833.22 833.12 833.13 155.6K
11:50 833.16 833.23 833.16 833.23 108.3K
11:51 833.22 833.22 833.01 833.01 526.7K
11:52 833.07 833.07 833.03 833.03 112.5K
11:53 833.04 833.04 832.92 832.92 116.8K
11:54 832.94 832.94 832.90 832.91 85.5K
11:55 832.93 832.93 832.73 832.73 224.9K
11:56 832.72 832.72 832.67 832.67 86.5K
11:57 832.49 832.49 832.41 832.41 110.3K
11:58 832.39 832.39 832.08 832.08 146.2K
11:59 831.95 831.95 831.72 831.74 361.2K
12:00 831.71 831.71 831.68 831.68 108.5K
12:01 831.56 831.56 831.41 831.41 165.5K
12:02 831.27 831.27 831.02 831.02 188.3K
12:03 831.04 831.08 831.04 831.07 127.8K
12:04 831.06 831.19 831.06 831.17 112.9K
12:05 831.16 831.22 831.13 831.22 73.9K
12:06 831.24 831.27 831.20 831.20 94.2K
12:07 831.18 831.18 831.14 831.14 137.2K
12:08 831.19 831.20 831.16 831.16 56.1K
12:09 831.12 831.12 830.98 831.05 90.4K
12:10 831.05 831.12 831.03 831.12 90.4K
12:11 831.44 831.50 831.44 831.45 149.0K
12:12 831.43 831.45 831.41 831.41 81.0K
12:13 831.39 831.42 831.34 831.34 135.7K
12:14 831.27 831.27 831.02 831.02 232.3K
12:15 831.00 831.00 830.65 830.65 119.5K
12:16 830.59 830.59 830.52 830.53 121.0K
12:17 830.46 830.46 830.40 830.46 130.6K
12:18 830.59 830.85 830.59 830.85 132.8K
12:19 830.93 831.04 830.93 831.04 80.6K
12:20 831.06 831.10 831.05 831.10 109.1K
12:21 831.14 831.39 831.14 831.39 132.1K
12:22 831.42 831.48 831.39 831.39 76.9K
12:23 831.36 831.38 831.36 831.36 61.2K
12:24 831.41 831.41 831.34 831.34 93.9K
12:25 831.33 831.36 831.32 831.32 37.1K
12:26 831.33 831.33 831.25 831.26 95.0K
12:27 831.23 831.23 831.17 831.17 65.4K
12:28 831.16 831.58 831.16 831.58 123.3K
12:29 831.57 831.61 831.57 831.61 68.9K
12:30 831.69 831.90 831.69 831.90 141.4K
12:31 831.92 832.00 831.91 831.98 78.7K
12:32 832.01 832.03 831.98 832.03 27.8K
12:33 832.02 832.20 832.02 832.20 122.9K
12:34 832.22 832.37 832.22 832.37 78.3K
12:35 832.43 832.56 832.43 832.55 89.9K
12:36 832.55 832.82 832.55 832.82 164.8K
12:37 832.85 833.17 832.85 833.17 150.3K
12:38 833.12 833.23 833.12 833.23 63.7K
12:39 833.25 833.25 833.24 833.25 58.4K
12:40 833.21 833.34 833.21 833.34 246.5K
12:41 833.40 833.43 833.38 833.43 115.7K
12:42 833.46 833.58 833.46 833.58 177.8K
12:43 833.60 833.63 833.60 833.63 100.0K
12:44 833.58 833.58 833.44 833.44 93.3K
12:45 833.43 833.43 833.41 833.42 102.5K
12:46 833.42 833.63 833.42 833.63 135.4K
12:47 833.69 833.72 833.67 833.72 184.9K
12:48 833.63 833.63 833.56 833.56 68.6K
12:49 833.57 833.57 833.54 833.55 42.5K
12:50 833.58 833.61 833.58 833.60 75.7K
12:51 833.60 833.61 833.60 833.61 58.2K
12:52 833.63 833.63 833.56 833.59 87.6K
12:53 833.57 833.58 833.52 833.52 83.2K
12:54 833.54 833.59 833.54 833.56 95.3K
12:55 833.51 833.52 833.47 833.52 145.5K
12:56 833.52 833.55 833.48 833.48 266.5K
12:57 833.51 833.51 833.37 833.41 136.2K
12:58 833.41 833.41 833.36 833.39 102.8K
12:59 833.38 833.38 833.31 833.31 80.6K
13:00 833.28 833.28 833.21 833.21 56.9K
13:01 833.20 833.24 833.20 833.24 99.3K
13:02 833.22 833.22 833.10 833.10 205.6K
13:03 833.10 833.19 833.10 833.19 73.9K
13:04 833.17 833.21 833.17 833.21 53.9K
13:05 833.27 833.41 833.27 833.41 285.4K
13:06 833.44 833.48 833.44 833.48 245.9K
13:07 833.46 833.46 833.38 833.42 101.8K
13:08 833.42 833.49 833.42 833.48 73.3K
13:09 833.36 833.38 833.36 833.37 140.2K
13:10 833.33 833.34 833.29 833.29 74.2K
13:11 833.19 833.31 833.19 833.31 99.1K
13:12 833.32 833.32 833.25 833.25 50.3K
13:13 833.22 833.22 832.89 832.89 78.8K
13:14 832.88 832.97 832.88 832.97 63.3K
13:15 832.97 832.97 832.95 832.95 60.2K
13:16 832.99 833.16 832.99 833.16 90.4K
13:17 833.19 833.19 833.15 833.15 143.2K
13:18 833.01 833.01 832.95 832.96 103.7K
13:19 832.88 832.89 832.85 832.89 107.6K
13:20 832.88 832.88 832.82 832.84 89.1K
13:21 832.85 832.92 832.85 832.87 62.2K
13:22 832.88 832.89 832.88 832.89 61.9K
13:23 832.90 832.98 832.90 832.98 70.1K
13:24 833.01 833.03 832.97 832.97 199.9K
13:25 833.00 833.00 832.96 832.96 122.4K
13:26 832.99 833.06 832.98 833.06 52.9K
13:27 833.06 833.07 833.05 833.07 149.2K
13:28 833.08 833.08 833.01 833.01 76.5K
13:29 832.91 832.91 832.79 832.79 147.7K
13:30 832.74 832.82 832.74 832.76 80.3K
13:31 832.71 832.73 832.70 832.73 92.7K
13:32 832.83 832.87 832.80 832.80 132.2K
13:33 832.76 832.76 832.66 832.66 201.1K
13:34 832.63 832.66 832.62 832.62 251.1K
13:35 832.63 832.67 832.63 832.67 67.9K
13:36 832.72 832.80 832.67 832.80 130.0K
13:37 832.81 832.83 832.76 832.83 114.5K
13:38 832.87 833.02 832.87 833.02 94.8K
13:39 833.03 833.17 833.03 833.17 111.5K
13:40 833.18 833.20 833.15 833.20 104.8K
13:41 833.22 833.32 833.22 833.32 224.3K
13:42 833.30 833.52 833.30 833.52 375.8K
13:43 833.49 833.50 833.49 833.50 100.3K
13:44 833.56 833.56 833.53 833.53 108.3K
13:45 833.55 833.65 833.55 833.65 91.1K
13:46 833.68 833.78 833.67 833.78 91.0K
13:47 833.78 833.85 833.78 833.85 129.2K
13:48 833.78 833.78 833.72 833.73 61.6K
13:49 833.68 833.68 833.62 833.62 538.8K
13:50 833.62 833.62 833.52 833.52 180.5K
13:51 833.60 833.70 833.60 833.70 86.9K
13:52 833.73 833.76 833.72 833.72 124.4K
13:53 833.69 833.69 833.63 833.64 150.8K
13:54 833.64 833.67 833.64 833.66 72.2K
13:55 833.63 833.63 833.53 833.53 148.7K
13:56 833.64 833.80 833.64 833.80 231.1K
13:57 833.83 834.05 833.83 834.05 173.8K
13:58 834.06 834.10 834.06 834.10 116.0K
13:59 834.07 834.07 834.03 834.06 65.2K
14:00 834.04 834.04 834.02 834.02 104.5K
14:01 834.03 834.05 834.00 834.05 144.3K
14:02 834.12 834.20 834.12 834.20 156.1K
14:03 834.02 834.02 833.92 833.92 150.6K
14:04 833.93 833.93 833.82 833.82 97.9K
14:05 833.86 833.94 833.86 833.94 154.9K
14:06 834.00 834.00 833.75 833.75 128.5K
14:07 833.91 834.08 833.91 834.08 175.4K
14:08 834.06 834.07 834.06 834.07 101.7K
14:09 834.06 834.19 834.06 834.19 111.4K
14:10 834.15 834.19 834.15 834.18 145.6K
14:11 834.22 834.22 834.17 834.22 147.9K
14:12 834.17 834.24 834.16 834.16 163.5K
14:13 834.17 834.17 834.11 834.11 127.0K
14:14 834.00 834.00 833.83 833.84 278.1K
14:15 833.83 833.84 833.77 833.77 73.0K
14:16 833.75 833.77 833.72 833.72 72.6K
14:17 833.68 833.68 833.53 833.53 100.1K
14:18 833.51 833.51 833.44 833.44 112.3K
14:19 833.44 833.44 833.41 833.41 76.4K
14:20 833.34 833.34 833.20 833.20 105.5K
14:21 833.22 833.22 833.15 833.17 84.2K
14:22 833.25 833.30 833.25 833.30 96.9K
14:23 833.30 833.32 833.30 833.32 606.3K
14:24 833.30 833.33 833.28 833.33 67.2K
14:25 833.28 833.30 833.23 833.23 84.2K
14:26 833.19 833.19 833.14 833.14 70.5K
14:27 833.11 833.14 833.10 833.10 81.2K
14:28 833.07 833.15 833.07 833.08 100.6K
14:29 833.11 833.15 833.11 833.15 154.5K
14:30 833.17 833.22 833.17 833.22 166.2K
14:31 833.20 833.20 833.11 833.11 120.0K
14:32 833.13 833.14 833.12 833.13 54.9K
14:33 833.15 833.15 833.08 833.10 43.7K
14:34 833.12 833.21 833.12 833.21 111.3K
14:35 833.28 833.36 833.28 833.35 139.3K
14:36 833.35 833.39 833.35 833.38 75.0K
14:37 833.38 833.39 833.38 833.39 90.0K
14:38 833.38 833.39 833.36 833.39 116.2K
14:39 833.41 833.41 833.40 833.40 63.8K
14:40 833.40 833.49 833.39 833.49 75.4K
14:41 833.50 833.50 833.42 833.42 109.3K
14:42 833.39 833.39 833.36 833.38 123.6K
14:43 833.39 833.41 833.39 833.41 262.9K
14:44 833.45 833.67 833.45 833.67 1,026.1K
14:45 833.65 833.72 833.65 833.72 129.8K
14:46 833.74 833.80 833.74 833.75 207.9K
14:47 833.81 833.83 833.80 833.80 99.6K
14:48 833.83 833.93 833.83 833.93 83.3K
14:49 833.98 834.00 833.96 834.00 101.2K
14:50 834.02 834.14 834.02 834.14 196.5K
14:51 834.21 834.22 834.20 834.20 275.8K
14:52 834.19 834.21 834.17 834.17 83.9K
14:53 834.08 834.08 833.99 834.02 534.3K
14:54 833.99 833.99 833.92 833.92 101.2K
14:55 833.91 833.94 833.89 833.89 48.9K
14:56 833.91 833.92 833.90 833.92 165.3K
14:57 833.93 833.93 833.91 833.91 79.4K
14:58 833.90 833.90 833.88 833.90 111.1K
14:59 833.90 833.97 833.90 833.97 158.8K
15:00 833.89 833.89 833.81 833.84 103.5K
15:01 833.83 833.99 833.83 833.99 105.2K
15:02 833.98 834.08 833.98 834.08 134.1K
15:03 834.08 834.08 834.05 834.08 93.8K
15:04 834.11 834.11 834.08 834.08 117.6K
15:05 834.05 834.11 834.05 834.11 190.4K
15:06 834.12 834.20 834.12 834.20 140.1K
15:07 834.20 834.20 834.12 834.13 70.2K
15:08 834.11 834.11 834.03 834.03 100.5K
15:09 833.91 833.91 833.83 833.83 107.6K
15:10 833.85 833.88 833.84 833.88 193.2K
15:11 833.88 833.92 833.87 833.87 126.7K
15:12 833.86 833.88 833.86 833.86 79.5K
15:13 833.89 833.93 833.88 833.92 134.8K
15:14 833.90 833.97 833.90 833.96 214.0K
15:15 833.93 833.96 833.93 833.96 246.3K
15:16 833.87 833.89 833.87 833.88 311.9K
15:17 833.78 833.92 833.78 833.86 201.6K
15:18 833.87 833.91 833.83 833.83 113.1K
15:19 833.83 833.91 833.82 833.91 118.3K
15:20 833.97 834.00 833.97 834.00 176.9K
15:21 834.10 834.10 833.87 833.87 300.4K
15:22 833.88 833.94 833.88 833.94 182.2K
15:23 834.02 834.09 834.02 834.05 300.5K
15:24 834.05 834.05 833.98 833.98 104.5K
15:25 834.00 834.00 833.87 833.92 174.3K
15:26 833.89 833.97 833.89 833.93 91.1K
15:27 833.94 833.94 833.75 833.75 256.2K
15:28 833.77 833.77 833.65 833.65 147.9K
15:29 833.64 833.64 833.58 833.58 143.5K
15:30 833.55 833.55 833.51 833.52 188.7K
15:31 833.54 833.60 833.53 833.60 100.1K
15:32 833.53 833.53 833.39 833.42 155.6K
15:33 833.42 833.42 833.33 833.33 138.3K
15:34 833.42 833.55 833.42 833.54 189.6K
15:35 833.53 833.79 833.53 833.77 175.0K
15:36 833.81 833.90 833.81 833.88 240.2K
15:37 833.85 833.88 833.79 833.88 623.4K
15:38 833.82 833.88 833.74 833.88 413.6K
15:39 833.93 833.93 833.62 833.62 443.8K
15:40 833.25 833.25 832.66 832.66 599.5K
15:41 832.51 832.51 832.14 832.27 420.0K
15:42 832.20 832.20 831.99 832.09 435.6K
15:43 832.10 832.10 831.76 831.76 564.6K
15:44 831.70 831.70 831.00 831.00 617.9K
15:45 830.76 831.09 830.76 831.09 710.1K
15:46 831.21 831.29 831.21 831.24 400.3K
15:47 831.27 831.57 831.27 831.38 292.6K
15:48 831.37 831.58 831.37 831.58 280.9K
15:49 831.58 832.00 831.58 832.00 316.4K
15:50 832.33 832.54 832.33 832.54 572.8K
15:51 832.63 832.84 832.63 832.84 282.5K
15:52 832.88 833.04 832.88 833.04 319.3K
15:53 832.97 833.02 832.83 832.83 447.0K
15:54 832.77 832.83 832.73 832.80 360.2K
15:55 832.93 833.33 832.93 833.27 711.2K
15:56 833.36 833.36 833.22 833.22 552.8K
15:57 833.15 833.15 832.81 832.81 570.9K
15:58 832.79 832.89 832.79 832.80 628.2K
15:59 832.81 832.82 832.76 832.76 1,220.7K
16:00 832.81 832.81 832.81 832.81 4,543.1K
16:01 832.81 832.81 832.81 832.81 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available