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
09:30 812.99 812.99 812.15 812.15 2,317.9K
09:31 812.01 812.01 811.02 811.02 780.0K
09:32 811.83 812.51 811.83 812.51 423.1K
09:33 812.86 813.34 812.86 813.34 511.2K
09:34 813.41 813.76 813.41 813.73 375.3K
09:35 813.59 813.70 813.49 813.70 312.6K
09:36 813.11 813.11 811.73 811.73 325.9K
09:37 811.68 812.43 811.68 812.43 380.0K
09:38 812.44 812.44 812.26 812.26 228.6K
09:39 812.25 812.48 812.19 812.48 127.0K
09:40 812.60 813.72 812.60 813.72 315.8K
09:41 813.66 813.77 813.53 813.77 202.6K
09:42 813.82 814.34 813.82 814.28 382.1K
09:43 814.31 814.60 814.31 814.60 152.8K
09:44 814.71 815.08 814.64 815.08 241.8K
09:45 815.36 815.82 815.36 815.82 321.9K
09:46 815.76 815.85 815.69 815.84 259.0K
09:47 815.81 815.81 815.67 815.67 295.4K
09:48 815.66 815.79 815.66 815.79 405.6K
09:49 815.74 815.80 815.71 815.76 183.9K
09:50 816.00 816.26 816.00 816.24 240.7K
09:51 816.11 816.11 815.96 816.03 264.4K
09:52 816.07 816.35 816.07 816.35 226.6K
09:53 816.39 816.39 816.18 816.18 391.5K
09:54 816.22 816.53 816.22 816.53 188.9K
09:55 816.69 816.69 816.43 816.43 228.4K
09:56 816.46 816.46 816.03 816.03 189.6K
09:57 816.08 816.32 816.07 816.32 124.9K
09:58 816.33 816.64 816.33 816.64 111.9K
09:59 816.76 816.91 816.76 816.78 158.6K
10:00 816.92 817.30 816.92 817.30 299.0K
10:01 817.25 817.25 817.07 817.07 213.6K
10:02 817.01 817.01 816.65 816.69 268.0K
10:03 816.56 816.56 816.42 816.55 232.9K
10:04 816.57 816.57 816.39 816.42 198.0K
10:05 816.32 816.83 816.32 816.83 303.7K
10:06 816.97 817.15 816.97 817.15 222.6K
10:07 817.24 817.35 817.24 817.29 292.2K
10:08 817.36 817.39 817.34 817.39 163.7K
10:09 817.36 817.52 817.36 817.52 233.8K
10:10 817.54 817.74 817.54 817.74 155.9K
10:11 817.70 817.89 817.70 817.89 217.1K
10:12 818.26 818.62 818.26 818.58 322.7K
10:13 818.37 818.39 818.35 818.36 121.3K
10:14 818.37 818.73 818.37 818.73 165.2K
10:15 818.88 819.16 818.88 819.16 312.9K
10:16 819.13 819.25 819.13 819.25 194.7K
10:17 819.31 819.34 819.29 819.34 106.9K
10:18 819.40 819.52 819.39 819.52 328.7K
10:19 819.48 819.66 819.48 819.66 344.6K
10:20 819.57 819.57 819.32 819.32 244.6K
10:21 819.18 819.43 819.18 819.43 184.2K
10:22 819.53 819.58 819.46 819.58 152.8K
10:23 819.49 819.62 819.49 819.62 242.7K
10:24 819.60 819.70 819.60 819.70 163.5K
10:25 819.80 820.12 819.80 820.12 186.5K
10:26 820.20 820.20 820.11 820.11 160.9K
10:27 820.23 820.37 820.23 820.35 310.6K
10:28 820.30 820.38 820.30 820.38 188.7K
10:29 820.43 820.56 820.43 820.50 136.8K
10:30 820.46 820.46 820.16 820.26 268.2K
10:31 820.27 820.44 820.27 820.44 205.9K
10:32 820.52 820.52 820.28 820.28 170.0K
10:33 820.38 820.38 820.15 820.15 630.8K
10:34 820.30 820.30 820.27 820.30 107.9K
10:35 820.46 820.55 820.46 820.55 151.6K
10:36 820.64 820.84 820.64 820.84 112.0K
10:37 820.87 821.02 820.87 820.89 154.0K
10:38 820.70 820.70 820.45 820.45 154.5K
10:39 820.41 820.41 820.26 820.26 257.8K
10:40 820.14 820.14 819.82 819.85 211.5K
10:41 819.79 819.79 819.51 819.51 140.3K
10:42 819.48 819.48 819.03 819.03 171.8K
10:43 819.00 819.00 818.61 818.61 199.3K
10:44 818.53 818.53 818.44 818.44 220.4K
10:45 818.48 818.73 818.48 818.73 172.4K
10:46 818.95 818.95 818.86 818.86 164.6K
10:47 818.67 818.67 818.51 818.67 260.9K
10:48 818.67 818.90 818.67 818.74 168.4K
10:49 818.70 818.70 818.51 818.51 117.8K
10:50 818.49 818.49 817.70 817.70 319.2K
10:51 817.74 817.74 817.52 817.60 110.4K
10:52 817.52 817.58 817.52 817.57 158.6K
10:53 817.63 817.70 817.63 817.70 141.1K
10:54 817.79 818.10 817.79 818.10 137.7K
10:55 818.14 818.16 818.03 818.03 114.1K
10:56 817.96 817.96 817.87 817.87 123.7K
10:57 817.88 817.88 817.65 817.79 196.5K
10:58 817.70 817.70 817.52 817.52 112.1K
10:59 817.53 817.73 817.53 817.73 154.7K
11:00 817.73 817.73 817.62 817.72 160.4K
11:01 817.81 817.97 817.81 817.97 86.9K
11:02 817.90 817.90 817.79 817.79 108.2K
11:03 817.70 817.86 817.70 817.82 168.5K
11:04 817.90 818.10 817.90 818.10 145.5K
11:05 818.05 818.18 818.05 818.18 81.3K
11:06 818.23 818.23 818.20 818.20 93.5K
11:07 818.10 818.20 817.97 817.97 162.0K
11:08 817.97 818.23 817.97 818.23 144.7K
11:09 818.21 818.28 818.21 818.28 101.9K
11:10 818.37 818.44 818.30 818.30 104.9K
11:11 818.44 818.63 818.44 818.63 99.7K
11:12 818.77 818.81 818.77 818.79 94.5K
11:13 818.80 818.80 818.74 818.74 91.7K
11:14 818.51 818.51 818.30 818.30 119.9K
11:15 818.28 818.28 818.24 818.24 109.5K
11:16 818.25 818.29 818.25 818.29 67.8K
11:17 818.27 818.39 818.27 818.39 95.5K
11:18 818.45 818.57 818.45 818.57 90.4K
11:19 818.65 818.86 818.65 818.86 108.8K
11:20 818.91 819.07 818.82 819.07 96.9K
11:21 819.25 819.53 819.25 819.53 126.7K
11:22 819.62 819.67 819.62 819.67 111.0K
11:23 819.68 819.68 819.39 819.39 118.2K
11:24 819.38 819.56 819.38 819.56 75.3K
11:25 819.63 819.67 819.55 819.55 136.0K
11:26 819.60 819.66 819.60 819.66 121.1K
11:27 819.67 819.67 819.63 819.65 118.2K
11:28 819.81 820.00 819.81 820.00 108.8K
11:29 820.03 820.18 820.03 820.18 157.4K
11:30 820.07 820.14 820.07 820.14 114.6K
11:31 820.16 820.16 820.11 820.11 98.5K
11:32 820.15 820.35 820.15 820.35 102.6K
11:33 820.36 820.42 820.36 820.36 93.8K
11:34 820.43 820.60 820.43 820.60 147.0K
11:35 820.49 820.49 820.44 820.46 373.8K
11:36 820.61 820.74 820.61 820.74 116.7K
11:37 820.78 820.81 820.78 820.80 95.1K
11:38 820.76 820.85 820.75 820.75 604.5K
11:39 820.77 820.80 820.74 820.76 74.6K
11:40 820.82 820.87 820.81 820.81 71.9K
11:41 820.93 821.27 820.93 821.20 227.4K
11:42 821.07 821.07 820.78 820.78 119.6K
11:43 820.68 820.72 820.65 820.72 141.3K
11:44 820.68 820.79 820.60 820.79 93.2K
11:45 820.84 820.95 820.84 820.93 145.0K
11:46 820.95 820.95 820.79 820.79 76.8K
11:47 820.82 820.82 820.65 820.65 71.5K
11:48 820.66 820.66 820.57 820.57 166.8K
11:49 820.53 820.53 820.33 820.33 84.2K
11:50 820.28 820.28 820.02 820.02 85.3K
11:51 820.08 820.14 820.08 820.14 82.7K
11:52 820.15 820.15 819.97 819.97 110.1K
11:53 820.00 820.09 820.00 820.09 73.4K
11:54 820.13 820.19 820.13 820.18 154.2K
11:55 820.23 820.35 820.23 820.35 238.1K
11:56 820.44 820.55 820.44 820.47 101.5K
11:57 820.45 820.63 820.45 820.62 132.2K
11:58 820.62 820.72 820.61 820.72 79.7K
11:59 820.70 820.82 820.69 820.82 104.2K
12:00 820.84 820.88 820.84 820.84 46.1K
12:01 820.83 820.83 820.80 820.80 89.6K
12:02 820.72 820.72 820.60 820.60 105.8K
12:03 820.58 820.79 820.58 820.79 119.3K
12:04 820.84 820.86 820.79 820.79 82.7K
12:05 820.79 820.80 820.78 820.78 58.9K
12:06 820.78 820.87 820.78 820.87 155.0K
12:07 820.96 821.20 820.96 821.20 170.2K
12:08 821.22 821.24 821.21 821.22 131.1K
12:09 821.21 821.21 820.86 820.86 151.2K
12:10 820.84 820.90 820.84 820.90 125.3K
12:11 820.83 821.06 820.83 821.05 115.8K
12:12 821.10 821.22 821.10 821.22 58.4K
12:13 821.19 821.33 821.19 821.33 67.1K
12:14 821.33 821.33 821.15 821.18 99.9K
12:15 821.15 821.15 821.05 821.06 70.7K
12:16 821.06 821.06 820.76 820.76 181.1K
12:17 820.77 820.77 820.60 820.60 113.4K
12:18 820.58 820.58 820.50 820.50 145.2K
12:19 820.48 820.48 820.17 820.17 124.5K
12:20 820.21 820.26 820.21 820.26 71.9K
12:21 820.21 820.21 820.07 820.07 278.1K
12:22 820.05 820.05 820.02 820.02 106.9K
12:23 819.99 820.12 819.99 820.12 107.0K
12:24 820.12 820.12 820.09 820.09 143.4K
12:25 820.07 820.07 819.99 819.99 65.7K
12:26 819.99 819.99 819.88 819.92 105.9K
12:27 819.89 819.95 819.89 819.95 103.1K
12:28 819.94 819.97 819.89 819.89 47.0K
12:29 819.90 819.93 819.82 819.82 161.5K
12:30 819.80 819.83 819.76 819.83 105.2K
12:31 819.84 819.84 819.76 819.84 83.2K
12:32 819.75 819.79 819.75 819.79 38.6K
12:33 819.84 820.21 819.84 820.21 159.8K
12:34 820.30 820.42 820.30 820.41 84.0K
12:35 820.42 820.43 820.41 820.41 77.2K
12:36 820.41 820.52 820.41 820.48 124.1K
12:37 820.41 820.41 820.35 820.36 67.6K
12:38 820.41 820.43 820.41 820.42 61.9K
12:39 820.44 820.44 820.40 820.42 62.1K
12:40 820.42 820.44 820.42 820.43 48.3K
12:41 820.52 820.55 820.51 820.55 79.0K
12:42 820.59 820.65 820.59 820.65 115.3K
12:43 820.66 820.67 820.60 820.61 64.4K
12:44 820.62 820.76 820.62 820.76 76.2K
12:45 820.74 820.81 820.74 820.79 71.4K
12:46 820.81 821.04 820.81 821.04 94.5K
12:47 821.12 821.12 820.96 820.96 161.1K
12:48 821.02 821.05 821.00 821.00 84.5K
12:49 821.01 821.19 821.00 821.19 77.8K
12:50 821.31 821.34 821.31 821.34 111.9K
12:51 821.40 821.46 821.40 821.46 32.9K
12:52 821.43 821.54 821.43 821.47 89.1K
12:53 821.50 821.67 821.50 821.67 230.5K
12:54 821.67 821.70 821.67 821.70 78.2K
12:55 821.70 821.75 821.70 821.73 165.1K
12:56 821.75 821.80 821.75 821.75 101.3K
12:57 821.77 821.84 821.77 821.84 104.2K
12:58 821.94 822.05 821.94 822.05 77.4K
12:59 822.10 822.28 822.10 822.28 103.5K
13:00 822.27 822.36 822.27 822.36 59.8K
13:01 822.37 822.45 822.37 822.44 93.1K
13:02 822.47 822.67 822.47 822.67 136.4K
13:03 822.70 822.70 822.67 822.68 41.4K
13:04 822.66 822.66 822.56 822.61 105.1K
13:05 822.58 822.58 822.50 822.51 58.4K
13:06 822.46 822.57 822.46 822.50 118.0K
13:07 822.46 822.46 822.36 822.36 163.5K
13:08 822.33 822.35 822.33 822.33 93.2K
13:09 822.35 822.47 822.33 822.47 106.7K
13:10 822.56 822.76 822.56 822.76 143.3K
13:11 822.78 822.85 822.78 822.84 66.2K
13:12 822.84 822.91 822.84 822.89 60.7K
13:13 822.91 823.03 822.91 823.03 89.3K
13:14 823.02 823.08 823.02 823.08 29.7K
13:15 823.08 823.08 823.05 823.08 62.3K
13:16 823.11 823.11 823.07 823.07 97.7K
13:17 823.08 823.12 823.08 823.12 94.3K
13:18 823.15 823.15 823.10 823.10 77.9K
13:19 823.11 823.11 823.10 823.10 39.2K
13:20 823.14 823.14 823.11 823.13 53.3K
13:21 823.13 823.21 823.13 823.19 95.6K
13:22 823.22 823.28 823.22 823.23 77.2K
13:23 823.19 823.22 823.19 823.22 206.2K
13:24 823.20 823.21 823.19 823.19 51.0K
13:25 823.17 823.18 823.13 823.13 100.3K
13:26 823.12 823.13 823.08 823.08 84.5K
13:27 823.06 823.13 823.06 823.13 41.6K
13:28 823.11 823.11 823.08 823.10 90.9K
13:29 823.17 823.47 823.17 823.45 90.9K
13:30 823.47 823.57 823.47 823.57 114.1K
13:31 823.60 823.61 823.59 823.59 72.7K
13:32 823.63 823.68 823.62 823.62 304.9K
13:33 823.66 823.76 823.66 823.68 192.2K
13:34 823.70 823.77 823.70 823.77 61.1K
13:35 823.75 823.79 823.75 823.78 142.4K
13:36 823.82 823.93 823.82 823.93 110.9K
13:37 823.89 823.89 823.82 823.87 136.3K
13:38 823.89 823.89 823.85 823.86 49.0K
13:39 823.82 823.83 823.81 823.83 89.4K
13:40 823.80 823.92 823.80 823.91 186.6K
13:41 823.90 824.00 823.90 824.00 107.8K
13:42 823.98 824.00 823.97 824.00 129.5K
13:43 824.03 824.03 823.95 824.03 160.9K
13:44 824.05 824.05 823.85 823.85 134.0K
13:45 823.87 823.93 823.87 823.90 111.8K
13:46 823.92 823.92 823.77 823.77 113.3K
13:47 823.80 823.83 823.77 823.77 198.1K
13:48 823.76 823.76 823.70 823.70 124.5K
13:49 823.64 823.64 823.59 823.64 75.5K
13:50 823.64 823.64 823.40 823.41 112.8K
13:51 823.43 823.48 823.40 823.48 124.9K
13:52 823.45 823.45 823.42 823.43 67.3K
13:53 823.39 823.39 823.25 823.25 90.0K
13:54 823.21 823.21 823.04 823.07 127.4K
13:55 822.91 822.98 822.89 822.98 152.8K
13:56 822.99 823.09 822.99 823.05 113.3K
13:57 823.06 823.23 823.06 823.23 85.2K
13:58 823.25 823.26 823.19 823.19 124.9K
13:59 823.16 823.16 823.10 823.10 120.6K
14:00 823.05 823.11 822.97 823.11 98.3K
14:01 823.13 823.37 823.13 823.37 232.9K
14:02 823.39 823.57 823.39 823.57 111.9K
14:03 823.60 823.60 823.58 823.58 141.8K
14:04 823.59 823.59 823.56 823.56 92.3K
14:05 823.55 823.71 823.55 823.71 51.1K
14:06 823.70 823.88 823.70 823.88 158.7K
14:07 823.92 824.12 823.92 824.12 169.0K
14:08 824.11 824.12 824.08 824.12 115.7K
14:09 824.17 824.30 824.17 824.30 164.0K
14:10 824.31 824.44 824.31 824.44 190.1K
14:11 824.46 824.47 824.46 824.46 119.7K
14:12 824.48 824.58 824.48 824.58 94.2K
14:13 824.50 824.54 824.32 824.32 286.3K
14:14 824.33 824.33 824.21 824.21 156.6K
14:15 824.21 824.22 824.17 824.17 133.5K
14:16 824.17 824.17 824.15 824.15 137.6K
14:17 824.14 824.17 824.14 824.14 130.6K
14:18 824.16 824.17 824.16 824.16 101.1K
14:19 824.19 824.21 824.13 824.21 125.8K
14:20 824.19 824.24 824.18 824.24 98.1K
14:21 824.26 824.26 824.13 824.13 132.0K
14:22 824.15 824.15 824.00 824.00 232.1K
14:23 823.94 823.94 823.88 823.88 193.6K
14:24 823.86 824.01 823.86 824.01 299.3K
14:25 824.02 824.14 823.99 824.14 124.7K
14:26 824.12 824.12 824.03 824.03 167.9K
14:27 823.98 823.98 823.95 823.95 67.5K
14:28 823.93 823.93 823.83 823.83 120.4K
14:29 823.82 823.82 823.80 823.80 62.4K
14:30 823.83 823.92 823.83 823.92 85.4K
14:31 823.91 823.91 823.81 823.81 40.2K
14:32 823.81 823.82 823.81 823.81 121.2K
14:33 823.81 823.81 823.68 823.68 146.5K
14:34 823.56 823.60 823.52 823.52 163.5K
14:35 823.51 823.59 823.51 823.53 97.1K
14:36 823.52 823.72 823.52 823.72 143.5K
14:37 823.72 823.79 823.72 823.79 66.6K
14:38 823.80 823.87 823.80 823.87 80.0K
14:39 823.86 823.87 823.81 823.82 76.8K
14:40 823.82 823.82 823.75 823.77 125.2K
14:41 823.74 823.74 823.49 823.49 148.7K
14:42 823.47 823.56 823.47 823.56 118.9K
14:43 823.56 823.56 823.47 823.49 81.6K
14:44 823.48 823.49 823.47 823.47 129.0K
14:45 823.44 823.45 823.44 823.44 67.4K
14:46 823.41 823.41 823.04 823.04 186.2K
14:47 823.03 823.03 822.84 822.84 204.7K
14:48 822.81 822.81 822.72 822.76 107.5K
14:49 822.68 822.74 822.68 822.74 72.3K
14:50 822.77 822.91 822.77 822.88 95.1K
14:51 822.88 822.88 822.75 822.75 96.4K
14:52 822.79 822.79 822.66 822.66 93.0K
14:53 822.62 822.62 822.29 822.29 277.5K
14:54 822.24 822.25 822.19 822.19 155.1K
14:55 822.17 822.25 822.17 822.25 90.2K
14:56 822.29 822.29 822.23 822.23 87.0K
14:57 822.22 822.22 822.20 822.21 160.8K
14:58 822.26 822.26 822.19 822.21 71.8K
14:59 822.18 822.18 821.81 821.81 294.6K
15:00 821.83 821.83 821.71 821.72 133.6K
15:01 821.67 822.06 821.67 822.06 133.9K
15:02 822.12 822.12 821.95 821.95 116.2K
15:03 821.92 821.92 821.72 821.72 101.3K
15:04 821.67 821.67 821.64 821.64 73.5K
15:05 821.68 821.83 821.68 821.83 191.1K
15:06 821.81 821.93 821.81 821.93 71.6K
15:07 822.01 822.16 822.01 822.16 124.3K
15:08 822.22 822.36 822.22 822.36 105.7K
15:09 822.33 822.51 822.33 822.47 135.1K
15:10 822.46 822.46 822.39 822.40 95.8K
15:11 822.40 822.44 822.38 822.38 81.5K
15:12 822.35 822.37 822.29 822.29 137.0K
15:13 822.28 822.28 822.20 822.26 110.3K
15:14 822.29 822.40 822.29 822.36 129.0K
15:15 822.37 822.46 822.37 822.46 128.9K
15:16 822.42 822.48 822.42 822.42 235.0K
15:17 822.44 822.44 822.40 822.43 101.7K
15:18 822.44 822.49 822.44 822.49 124.1K
15:19 822.48 822.48 822.42 822.46 99.7K
15:20 822.37 822.37 822.26 822.27 164.3K
15:21 822.23 822.23 822.13 822.16 176.7K
15:22 822.17 822.20 822.16 822.20 87.6K
15:23 822.25 822.25 822.21 822.25 102.8K
15:24 822.23 822.23 822.16 822.16 146.7K
15:25 822.14 822.27 822.14 822.27 101.3K
15:26 822.30 822.36 822.28 822.28 217.6K
15:27 822.32 822.32 822.26 822.26 116.5K
15:28 822.29 822.29 822.14 822.14 145.0K
15:29 822.16 822.20 822.16 822.19 200.1K
15:30 822.10 822.19 822.10 822.19 152.8K
15:31 822.21 822.33 822.21 822.31 100.2K
15:32 822.33 822.53 822.30 822.53 184.5K
15:33 822.56 822.63 822.56 822.62 245.6K
15:34 822.71 822.86 822.71 822.86 227.1K
15:35 822.86 823.11 822.86 823.11 244.0K
15:36 823.13 823.63 823.13 823.63 362.2K
15:37 823.65 823.68 823.65 823.68 148.1K
15:38 823.75 823.82 823.75 823.81 245.2K
15:39 823.77 823.77 823.57 823.57 255.7K
15:40 823.49 823.53 823.35 823.35 329.6K
15:41 823.40 823.40 823.31 823.31 210.2K
15:42 823.23 823.23 823.12 823.12 255.6K
15:43 823.05 823.05 822.95 822.95 265.4K
15:44 822.95 823.04 822.95 822.98 215.6K
15:45 823.03 823.10 823.03 823.06 425.9K
15:46 823.07 823.13 823.07 823.13 178.9K
15:47 823.14 823.15 823.12 823.12 194.9K
15:48 823.23 823.29 823.23 823.29 183.7K
15:49 823.31 823.43 823.31 823.34 359.3K
15:50 823.17 823.17 822.84 822.84 642.0K
15:51 822.87 822.87 822.76 822.76 406.2K
15:52 822.75 822.75 822.70 822.70 272.5K
15:53 822.66 822.66 822.57 822.57 393.6K
15:54 822.54 822.65 822.54 822.65 460.6K
15:55 822.56 822.63 822.55 822.63 556.7K
15:56 822.56 822.77 822.56 822.77 641.5K
15:57 822.69 822.84 822.69 822.84 438.4K
15:58 822.91 823.04 822.89 823.04 776.0K
15:59 823.05 823.05 822.71 822.71 1,611.1K
16:00 822.61 822.61 822.61 822.61 8,094.4K
16:01 822.61 822.61 822.61 822.61 214.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available