S&P/TSX Smallcap

SPTSES
🏛️ canada →
1,126.18
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 832.85 833.22 832.72 832.72 1,831.2K
09:31 832.80 833.30 832.80 833.30 541.7K
09:32 833.24 833.42 833.22 833.27 262.5K
09:33 833.05 833.05 832.66 832.74 297.8K
09:34 832.57 832.57 832.40 832.40 332.3K
09:35 832.40 832.40 831.33 831.33 349.3K
09:36 830.89 830.89 830.33 830.33 526.3K
09:37 830.42 830.94 830.42 830.94 579.2K
09:38 831.12 831.50 831.12 831.34 241.6K
09:39 831.55 831.63 831.43 831.63 209.4K
09:40 831.67 831.67 831.40 831.40 212.5K
09:41 831.43 831.43 831.28 831.28 147.9K
09:42 831.32 831.63 831.32 831.63 213.9K
09:43 831.58 831.61 831.50 831.50 201.8K
09:44 831.36 831.36 830.98 830.98 188.4K
09:45 830.88 830.88 830.13 830.13 272.0K
09:46 829.68 829.68 829.32 829.32 239.4K
09:47 829.24 829.24 829.00 829.00 223.5K
09:48 828.58 828.58 828.21 828.42 538.8K
09:49 828.30 828.31 827.74 827.74 462.1K
09:50 827.60 827.60 827.18 827.18 492.3K
09:51 827.08 827.41 827.08 827.30 300.0K
09:52 827.38 827.50 827.38 827.50 233.5K
09:53 827.60 828.04 827.60 828.04 319.4K
09:54 828.09 828.22 828.04 828.04 322.1K
09:55 828.04 828.06 827.99 828.06 185.8K
09:56 828.09 828.09 828.04 828.05 106.3K
09:57 828.06 828.35 828.06 828.35 245.3K
09:58 828.19 828.39 828.16 828.39 157.3K
09:59 828.35 828.55 828.35 828.55 163.3K
10:00 828.80 828.80 828.69 828.78 225.3K
10:01 828.66 828.71 828.59 828.59 212.7K
10:02 828.70 829.16 828.70 829.16 206.9K
10:03 829.22 829.22 828.89 828.89 382.3K
10:04 828.82 828.91 828.82 828.86 182.3K
10:05 828.84 828.84 828.65 828.65 198.9K
10:06 828.70 828.92 828.51 828.92 225.3K
10:07 828.87 828.87 828.67 828.87 217.9K
10:08 828.81 828.96 828.81 828.85 184.9K
10:09 828.80 828.99 828.80 828.89 146.9K
10:10 828.87 828.97 828.87 828.97 126.7K
10:11 828.89 828.90 828.86 828.90 147.1K
10:12 828.92 829.22 828.92 829.17 133.8K
10:13 829.16 829.23 829.04 829.04 245.8K
10:14 829.05 829.05 828.77 828.81 125.8K
10:15 828.79 828.79 828.63 828.66 268.5K
10:16 828.62 828.78 828.62 828.75 177.2K
10:17 828.78 828.86 828.78 828.86 160.4K
10:18 828.81 828.93 828.81 828.91 153.6K
10:19 828.91 828.91 828.70 828.70 280.9K
10:20 828.71 828.74 828.71 828.73 112.3K
10:21 828.79 828.79 828.66 828.66 123.9K
10:22 828.69 828.91 828.69 828.91 157.9K
10:23 828.96 829.00 828.94 828.94 244.0K
10:24 828.74 828.76 828.73 828.76 156.6K
10:25 828.78 828.92 828.78 828.89 67.2K
10:26 828.81 829.04 828.81 829.03 103.1K
10:27 829.08 829.40 829.08 829.40 162.1K
10:28 829.41 829.43 829.31 829.31 305.8K
10:29 829.24 829.24 829.20 829.22 123.4K
10:30 829.23 829.23 829.10 829.11 199.1K
10:31 829.16 829.26 829.16 829.26 141.7K
10:32 829.19 829.19 829.02 829.03 195.1K
10:33 828.98 829.01 828.98 828.98 115.7K
10:34 829.01 829.38 829.01 829.38 151.9K
10:35 829.43 829.56 829.43 829.56 155.6K
10:36 829.61 829.72 829.61 829.72 118.9K
10:37 829.75 829.82 829.75 829.82 270.0K
10:38 829.69 829.69 829.45 829.45 187.4K
10:39 829.52 829.57 829.51 829.57 377.7K
10:40 829.57 829.59 829.55 829.59 83.7K
10:41 829.63 829.63 829.39 829.39 197.7K
10:42 829.35 829.36 829.34 829.36 81.7K
10:43 829.26 829.27 829.20 829.20 149.7K
10:44 829.31 829.44 829.28 829.44 125.4K
10:45 829.53 829.75 829.53 829.75 199.6K
10:46 829.67 829.67 829.50 829.50 219.5K
10:47 829.61 829.71 829.61 829.70 118.4K
10:48 829.73 830.00 829.73 830.00 79.3K
10:49 829.98 830.04 829.98 830.01 426.8K
10:50 830.04 830.06 830.02 830.05 79.1K
10:51 829.93 829.93 829.77 829.77 171.4K
10:52 829.81 829.85 829.77 829.78 160.9K
10:53 829.76 829.76 829.72 829.73 96.6K
10:54 829.72 829.78 829.72 829.76 130.0K
10:55 829.85 829.88 829.84 829.88 79.6K
10:56 829.90 829.94 829.90 829.92 287.1K
10:57 829.94 829.95 829.94 829.94 55.9K
10:58 830.19 830.21 830.07 830.07 318.3K
10:59 830.05 830.11 830.05 830.10 151.3K
11:00 830.18 830.21 830.16 830.16 153.4K
11:01 830.18 830.34 830.18 830.34 173.3K
11:02 830.34 830.49 830.34 830.49 244.8K
11:03 830.47 830.47 830.45 830.47 157.6K
11:04 830.43 830.53 830.43 830.53 220.9K
11:05 830.64 830.76 830.64 830.71 135.4K
11:06 830.72 830.72 830.26 830.26 179.9K
11:07 830.29 830.29 830.15 830.15 102.7K
11:08 830.05 830.05 829.84 829.84 125.0K
11:09 829.86 830.10 829.86 830.10 139.7K
11:10 830.12 830.22 830.12 830.19 105.8K
11:11 830.15 830.15 830.04 830.04 89.8K
11:12 830.02 830.19 830.02 830.19 89.2K
11:13 830.18 830.26 830.18 830.26 88.0K
11:14 830.29 830.36 830.29 830.36 139.5K
11:15 830.22 830.22 829.88 829.88 175.7K
11:16 829.76 829.76 829.57 829.57 109.9K
11:17 829.58 829.62 829.58 829.62 112.1K
11:18 829.67 829.67 829.48 829.51 197.4K
11:19 829.49 829.49 829.44 829.44 72.7K
11:20 829.48 829.63 829.48 829.63 113.0K
11:21 829.65 829.93 829.65 829.93 129.0K
11:22 829.91 829.94 829.91 829.92 189.5K
11:23 829.98 830.05 829.98 830.00 118.6K
11:24 830.03 830.03 829.94 829.94 70.4K
11:25 829.94 829.94 829.49 829.49 171.3K
11:26 829.42 829.42 829.40 829.40 103.1K
11:27 829.42 829.42 829.25 829.25 53.8K
11:28 829.27 829.28 829.23 829.23 86.9K
11:29 829.18 829.20 829.08 829.08 135.3K
11:30 829.04 829.04 828.96 829.03 105.4K
11:31 829.04 829.16 829.04 829.13 133.7K
11:32 829.11 829.38 829.11 829.38 98.3K
11:33 829.51 829.85 829.51 829.85 173.3K
11:34 829.87 829.96 829.87 829.87 122.5K
11:35 829.85 829.85 829.57 829.57 184.9K
11:36 829.60 829.66 829.59 829.66 84.6K
11:37 829.65 829.65 829.49 829.49 231.5K
11:38 829.45 829.45 829.24 829.24 154.1K
11:39 829.18 829.22 829.07 829.07 165.5K
11:40 828.88 828.88 828.80 828.80 369.5K
11:41 828.80 828.81 828.80 828.81 149.3K
11:42 828.85 829.03 828.85 829.03 159.2K
11:43 829.01 829.01 828.84 828.84 335.6K
11:44 828.78 828.78 828.58 828.59 174.7K
11:45 828.61 828.61 828.47 828.47 156.9K
11:46 828.44 828.44 828.32 828.36 71.7K
11:47 828.36 828.43 828.28 828.43 158.2K
11:48 828.49 828.49 828.37 828.41 217.9K
11:49 828.56 828.75 828.56 828.75 190.9K
11:50 828.77 828.85 828.77 828.85 83.6K
11:51 828.80 828.80 828.80 828.80 88.6K
11:52 828.80 828.90 828.80 828.90 122.9K
11:53 828.94 829.00 828.93 828.93 126.0K
11:54 828.90 828.93 828.88 828.92 103.0K
11:55 828.92 828.94 828.90 828.90 120.2K
11:56 828.88 828.88 828.53 828.53 122.0K
11:57 828.40 828.40 828.06 828.06 250.5K
11:58 828.01 828.03 828.01 828.02 164.2K
11:59 827.97 827.97 827.88 827.88 84.6K
12:00 827.83 827.83 827.68 827.68 123.3K
12:01 827.66 827.66 827.49 827.49 129.0K
12:02 827.50 827.52 827.46 827.46 101.4K
12:03 827.49 827.71 827.49 827.71 138.8K
12:04 827.72 827.91 827.72 827.91 86.9K
12:05 827.91 827.91 827.68 827.68 181.7K
12:06 827.69 827.72 827.67 827.72 99.0K
12:07 827.75 827.94 827.75 827.94 85.4K
12:08 827.95 827.99 827.81 827.81 123.4K
12:09 827.78 827.78 827.09 827.09 299.5K
12:10 826.81 826.81 826.61 826.63 354.6K
12:11 826.42 826.42 826.10 826.10 207.5K
12:12 826.10 826.10 826.01 826.01 127.8K
12:13 826.06 826.26 826.06 826.26 136.3K
12:14 826.26 826.47 826.26 826.47 100.9K
12:15 826.50 826.50 826.31 826.35 126.7K
12:16 826.37 826.51 826.37 826.51 109.5K
12:17 826.49 826.49 826.40 826.49 114.9K
12:18 826.52 826.93 826.52 826.93 89.1K
12:19 827.09 827.18 827.09 827.18 66.1K
12:20 827.21 827.48 827.21 827.48 104.6K
12:21 827.60 827.73 827.60 827.73 105.6K
12:22 827.76 827.83 827.76 827.82 63.3K
12:23 827.86 828.00 827.86 828.00 75.3K
12:24 828.01 828.01 827.82 827.82 104.8K
12:25 827.73 827.75 827.71 827.71 217.8K
12:26 827.71 827.71 827.50 827.50 68.8K
12:27 827.49 827.51 827.39 827.39 152.0K
12:28 827.40 827.40 827.31 827.31 140.3K
12:29 827.33 827.35 827.27 827.33 65.0K
12:30 827.34 827.46 827.34 827.46 110.0K
12:31 827.50 827.68 827.50 827.68 89.3K
12:32 827.67 827.71 827.67 827.71 126.4K
12:33 827.69 827.73 827.68 827.68 80.6K
12:34 827.73 827.75 827.63 827.63 96.7K
12:35 827.56 827.56 827.46 827.51 80.4K
12:36 827.44 827.53 827.44 827.53 139.7K
12:37 827.50 827.50 827.39 827.39 91.0K
12:38 827.40 827.45 827.39 827.45 75.7K
12:39 827.41 827.50 827.41 827.50 60.8K
12:40 827.53 827.55 827.52 827.54 51.6K
12:41 827.59 827.65 827.57 827.65 150.9K
12:42 827.66 827.67 827.62 827.62 48.9K
12:43 827.58 827.61 827.51 827.61 61.9K
12:44 827.61 827.61 827.44 827.44 105.5K
12:45 827.41 827.41 827.36 827.41 67.2K
12:46 827.43 827.51 827.43 827.51 101.0K
12:47 827.48 827.48 827.43 827.47 57.8K
12:48 827.49 827.64 827.49 827.64 41.8K
12:49 827.65 827.72 827.63 827.72 209.6K
12:50 827.67 827.80 827.67 827.75 175.1K
12:51 827.81 827.90 827.81 827.84 118.9K
12:52 827.86 827.94 827.86 827.94 100.4K
12:53 827.98 828.19 827.98 828.19 180.9K
12:54 828.27 828.34 828.27 828.34 100.8K
12:55 828.33 828.33 828.19 828.19 57.3K
12:56 828.18 828.18 828.11 828.17 75.4K
12:57 828.16 828.16 827.97 828.02 89.7K
12:58 828.02 828.04 828.02 828.04 91.5K
12:59 828.08 828.09 828.07 828.07 326.2K
13:00 828.06 828.06 827.99 827.99 81.5K
13:01 827.92 827.92 827.74 827.74 97.8K
13:02 827.74 827.76 827.69 827.76 47.4K
13:03 827.77 827.94 827.77 827.94 328.1K
13:04 827.99 828.12 827.99 828.12 87.1K
13:05 828.11 828.21 828.10 828.21 119.3K
13:06 828.21 828.29 828.21 828.29 54.0K
13:07 828.31 828.38 828.31 828.36 109.8K
13:08 828.38 828.43 828.38 828.41 35.0K
13:09 828.38 828.38 828.32 828.32 47.3K
13:10 828.30 828.31 828.24 828.24 114.9K
13:11 828.23 828.23 828.09 828.09 75.1K
13:12 828.08 828.08 828.04 828.04 285.5K
13:13 828.05 828.05 827.99 828.01 46.5K
13:14 828.03 828.03 827.96 827.99 94.3K
13:15 827.98 828.06 827.98 827.98 60.5K
13:16 827.97 827.97 827.90 827.90 48.0K
13:17 827.93 827.97 827.90 827.95 68.4K
13:18 827.96 827.96 827.84 827.84 275.0K
13:19 827.81 827.81 827.75 827.80 307.4K
13:20 827.81 828.14 827.81 828.12 250.1K
13:21 828.14 828.14 827.66 827.66 226.5K
13:22 827.68 827.75 827.68 827.71 126.3K
13:23 827.59 827.59 827.18 827.18 157.4K
13:24 827.12 827.12 827.04 827.07 162.9K
13:25 827.01 827.01 826.66 826.66 147.7K
13:26 826.69 826.69 826.22 826.22 232.0K
13:27 826.14 826.20 826.14 826.20 133.6K
13:28 826.21 826.22 826.17 826.21 83.4K
13:29 826.11 826.11 825.83 825.83 168.8K
13:30 825.73 825.73 825.30 825.30 153.4K
13:31 825.29 825.29 825.16 825.18 283.7K
13:32 825.17 825.30 825.17 825.27 136.0K
13:33 825.26 825.26 824.49 824.49 372.1K
13:34 824.36 824.36 824.08 824.08 260.6K
13:35 823.74 823.74 823.47 823.61 352.5K
13:36 823.72 823.72 823.55 823.55 106.4K
13:37 823.53 823.53 823.36 823.36 171.6K
13:38 823.35 823.62 823.32 823.62 264.9K
13:39 823.66 823.95 823.66 823.95 138.7K
13:40 823.95 824.23 823.95 824.23 106.1K
13:41 824.36 824.78 824.36 824.76 159.8K
13:42 824.80 824.83 824.79 824.82 86.0K
13:43 824.83 824.92 824.83 824.84 106.3K
13:44 824.71 824.71 824.50 824.54 139.2K
13:45 824.59 824.59 824.40 824.40 91.1K
13:46 824.33 824.33 824.29 824.29 120.3K
13:47 824.27 824.49 824.27 824.49 123.4K
13:48 824.76 824.93 824.76 824.93 102.5K
13:49 824.90 824.93 824.80 824.80 73.2K
13:50 824.79 824.79 824.76 824.76 99.2K
13:51 824.74 824.77 824.73 824.73 69.6K
13:52 824.70 824.70 824.53 824.53 96.7K
13:53 824.17 824.17 823.35 823.35 466.3K
13:54 823.31 823.32 823.21 823.21 83.1K
13:55 823.21 823.26 823.21 823.22 88.7K
13:56 823.23 823.23 823.09 823.09 99.2K
13:57 823.12 823.13 823.12 823.12 83.9K
13:58 823.10 823.10 823.04 823.04 147.3K
13:59 823.01 823.01 822.97 822.97 95.2K
14:00 822.95 822.95 822.72 822.85 235.5K
14:01 822.85 823.10 822.85 823.08 148.2K
14:02 823.09 823.19 823.09 823.17 108.8K
14:03 823.11 823.11 822.89 822.93 381.7K
14:04 822.92 822.92 822.62 822.62 257.4K
14:05 822.59 822.59 822.48 822.59 217.3K
14:06 822.50 822.50 821.97 821.97 385.0K
14:07 821.92 821.92 821.72 821.73 163.8K
14:08 821.69 821.69 821.56 821.57 167.8K
14:09 821.59 821.59 821.51 821.51 143.4K
14:10 821.55 821.59 821.55 821.59 68.4K
14:11 821.58 821.74 821.57 821.74 114.4K
14:12 821.75 821.77 821.71 821.77 110.1K
14:13 821.88 822.25 821.88 822.25 197.1K
14:14 822.43 822.71 822.43 822.70 197.1K
14:15 822.70 822.91 822.70 822.91 89.2K
14:16 822.91 822.91 822.82 822.82 140.3K
14:17 822.73 822.73 822.65 822.66 130.2K
14:18 822.64 822.64 822.39 822.39 150.0K
14:19 822.30 822.31 822.29 822.31 92.8K
14:20 822.32 822.45 822.30 822.45 88.2K
14:21 822.49 822.49 822.33 822.33 78.4K
14:22 822.33 822.33 822.18 822.19 67.7K
14:23 822.18 822.31 822.18 822.31 74.5K
14:24 822.26 822.40 822.25 822.40 109.3K
14:25 822.44 822.45 822.36 822.36 92.2K
14:26 822.38 822.38 822.26 822.26 144.1K
14:27 822.21 822.21 822.02 822.02 181.8K
14:28 821.99 821.99 821.91 821.91 85.0K
14:29 821.92 822.07 821.92 822.07 120.3K
14:30 822.12 822.28 822.12 822.26 173.2K
14:31 822.30 822.61 822.30 822.61 157.4K
14:32 822.61 822.61 822.60 822.60 114.7K
14:33 822.58 822.62 822.57 822.62 88.7K
14:34 822.62 822.62 822.51 822.52 45.8K
14:35 822.57 822.57 822.40 822.40 80.7K
14:36 822.31 822.31 821.95 821.95 175.1K
14:37 821.91 821.91 821.74 821.75 129.3K
14:38 821.63 821.63 821.57 821.57 61.6K
14:39 821.54 821.62 821.54 821.62 78.4K
14:40 821.60 821.64 821.52 821.52 93.0K
14:41 821.48 821.50 821.46 821.50 82.0K
14:42 821.51 821.51 821.38 821.38 111.1K
14:43 821.26 821.26 820.93 820.93 248.3K
14:44 820.89 820.89 820.39 820.39 359.7K
14:45 820.28 820.28 820.03 820.03 205.1K
14:46 820.00 820.00 819.57 819.57 318.0K
14:47 819.53 819.59 819.53 819.54 301.6K
14:48 819.50 819.67 819.46 819.67 215.3K
14:49 819.66 819.73 819.64 819.73 123.5K
14:50 819.78 819.99 819.78 819.99 194.4K
14:51 819.96 820.06 819.95 820.06 117.4K
14:52 820.19 820.42 820.19 820.34 133.2K
14:53 820.31 820.31 820.09 820.09 97.5K
14:54 820.11 820.23 820.11 820.23 92.6K
14:55 820.35 820.59 820.35 820.59 251.0K
14:56 820.62 820.66 820.60 820.66 105.4K
14:57 820.61 820.61 820.42 820.42 137.1K
14:58 820.36 820.42 820.36 820.42 96.8K
14:59 820.45 820.45 820.42 820.42 107.3K
15:00 820.17 820.17 819.85 819.85 272.6K
15:01 819.67 819.67 819.08 819.08 289.2K
15:02 818.92 818.92 818.38 818.38 483.4K
15:03 818.29 818.29 818.21 818.24 528.8K
15:04 818.23 818.23 818.06 818.06 143.0K
15:05 818.01 818.11 818.01 818.07 237.0K
15:06 818.05 818.05 817.99 818.02 133.9K
15:07 818.09 818.09 818.05 818.08 207.4K
15:08 818.05 818.11 818.05 818.11 159.9K
15:09 818.10 818.10 818.03 818.03 140.7K
15:10 817.96 818.01 817.96 817.98 151.7K
15:11 817.95 818.02 817.95 818.01 95.3K
15:12 818.00 818.06 817.93 818.06 240.1K
15:13 818.15 818.23 818.15 818.23 161.4K
15:14 818.13 818.15 818.10 818.12 106.2K
15:15 818.23 818.35 818.23 818.34 370.6K
15:16 818.26 818.26 818.07 818.07 252.0K
15:17 818.11 818.54 818.11 818.54 290.8K
15:18 818.52 818.58 818.52 818.58 149.2K
15:19 818.58 818.61 818.58 818.60 100.1K
15:20 818.57 818.57 818.46 818.49 92.3K
15:21 818.49 818.49 818.37 818.37 174.9K
15:22 818.37 818.37 817.90 817.90 263.3K
15:23 817.83 817.83 817.77 817.77 215.6K
15:24 817.77 817.94 817.77 817.94 203.4K
15:25 818.04 818.04 817.64 817.64 325.8K
15:26 817.48 817.48 817.34 817.34 201.7K
15:27 817.43 817.47 817.43 817.46 125.5K
15:28 817.45 817.45 817.29 817.29 235.2K
15:29 817.28 817.28 817.22 817.22 206.7K
15:30 817.33 817.55 817.27 817.55 216.5K
15:31 817.62 817.64 817.60 817.64 145.6K
15:32 817.61 817.79 817.61 817.79 169.6K
15:33 817.82 817.99 817.82 817.99 123.4K
15:34 818.00 818.00 817.87 817.87 152.9K
15:35 817.82 817.99 817.82 817.92 224.0K
15:36 817.90 818.08 817.90 818.08 184.4K
15:37 818.13 818.13 817.94 817.94 225.6K
15:38 817.95 818.01 817.93 817.97 173.1K
15:39 818.00 818.00 817.88 817.88 168.2K
15:40 817.89 817.91 817.88 817.88 157.9K
15:41 817.86 818.01 817.86 818.01 227.7K
15:42 818.05 818.16 818.05 818.16 176.0K
15:43 818.16 818.17 818.12 818.17 241.2K
15:44 818.15 818.20 818.14 818.20 269.3K
15:45 818.15 818.36 818.15 818.36 307.5K
15:46 818.47 818.58 818.45 818.58 325.8K
15:47 818.66 818.94 818.66 818.94 245.5K
15:48 819.06 819.35 819.06 819.35 263.2K
15:49 819.41 819.51 819.41 819.51 358.6K
15:50 819.11 819.11 818.45 818.45 1,197.0K
15:51 818.47 818.55 818.47 818.53 371.3K
15:52 818.53 818.57 818.52 818.52 463.5K
15:53 818.55 818.76 818.55 818.76 556.2K
15:54 818.87 818.87 818.67 818.67 490.7K
15:55 818.78 818.79 818.41 818.41 602.7K
15:56 818.26 818.48 818.26 818.45 677.6K
15:57 818.48 818.48 818.43 818.44 667.1K
15:58 818.44 818.46 818.37 818.46 813.1K
15:59 818.48 818.54 818.48 818.54 1,691.7K
16:00 818.39 818.39 818.39 818.39 24,792.5K
16:01 818.39 818.39 818.39 818.39 394.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available