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
09:30 827.33 828.37 827.33 828.24 3,082.4K
09:31 827.93 827.93 827.40 827.47 981.6K
09:32 827.75 827.77 827.44 827.44 645.4K
09:33 827.25 827.39 827.08 827.08 814.2K
09:34 826.91 827.14 826.91 827.04 762.7K
09:35 826.94 826.94 826.61 826.61 1,173.3K
09:36 826.85 827.34 826.85 827.34 882.0K
09:37 827.39 827.45 827.39 827.45 633.7K
09:38 827.41 827.42 827.35 827.42 511.4K
09:39 827.41 827.58 827.33 827.33 1,241.8K
09:40 827.28 827.28 826.66 826.69 600.3K
09:41 826.76 826.76 826.57 826.58 431.8K
09:42 826.80 827.07 826.80 827.07 286.0K
09:43 827.15 827.26 827.13 827.26 1,023.0K
09:44 827.43 827.75 827.43 827.75 311.0K
09:45 827.81 828.55 827.81 828.55 498.2K
09:46 828.56 828.75 828.56 828.69 601.4K
09:47 828.75 828.75 828.28 828.28 380.9K
09:48 828.33 828.35 828.28 828.28 231.3K
09:49 828.18 828.18 828.08 828.08 329.7K
09:50 828.12 828.37 828.12 828.31 355.2K
09:51 828.16 828.16 827.97 828.15 313.6K
09:52 828.21 828.43 828.21 828.43 323.0K
09:53 828.31 828.31 828.02 828.02 1,104.9K
09:54 827.90 827.90 827.80 827.80 288.8K
09:55 827.83 827.83 827.63 827.83 485.0K
09:56 827.85 827.92 827.85 827.92 401.3K
09:57 827.98 828.30 827.98 828.30 349.6K
09:58 828.51 828.85 828.51 828.85 426.9K
09:59 828.82 828.84 828.81 828.82 147.1K
10:00 828.09 828.09 826.48 826.48 831.4K
10:01 826.41 826.41 826.36 826.39 247.8K
10:02 826.40 826.40 826.17 826.17 1,315.0K
10:03 826.14 826.79 826.14 826.79 362.2K
10:04 826.82 826.82 826.46 826.51 481.3K
10:05 826.53 826.53 825.79 825.79 499.5K
10:06 825.86 826.59 825.86 826.59 371.2K
10:07 826.60 826.60 826.37 826.50 311.1K
10:08 826.71 826.96 826.71 826.96 347.2K
10:09 826.93 827.01 826.83 827.01 257.1K
10:10 827.12 827.41 827.12 827.33 205.0K
10:11 827.19 827.20 827.03 827.03 319.7K
10:12 826.99 827.06 826.73 826.73 598.4K
10:13 826.85 826.87 826.74 826.74 337.2K
10:14 826.66 826.70 826.66 826.70 256.8K
10:15 826.73 826.92 826.73 826.83 178.9K
10:16 826.81 826.81 826.44 826.44 210.3K
10:17 826.40 826.40 826.21 826.21 152.6K
10:18 826.20 826.53 826.20 826.53 220.0K
10:19 826.75 827.17 826.75 827.17 324.3K
10:20 827.26 827.66 827.26 827.63 540.4K
10:21 827.61 827.87 827.61 827.87 208.3K
10:22 828.14 828.60 828.14 828.60 327.8K
10:23 828.66 828.84 828.66 828.84 308.5K
10:24 828.92 829.00 828.88 829.00 303.5K
10:25 829.02 829.02 828.93 828.98 241.8K
10:26 829.03 829.22 829.03 829.22 193.5K
10:27 829.30 829.41 829.30 829.37 155.8K
10:28 829.30 829.35 829.29 829.35 161.6K
10:29 829.34 829.35 829.05 829.05 368.7K
10:30 828.95 829.25 828.95 829.25 228.5K
10:31 829.28 829.41 829.28 829.40 651.6K
10:32 829.31 829.35 829.29 829.35 243.9K
10:33 829.23 829.27 829.23 829.23 141.5K
10:34 829.28 829.28 829.19 829.28 222.3K
10:35 829.28 829.31 829.08 829.08 254.1K
10:36 829.14 829.15 829.11 829.11 247.6K
10:37 829.18 829.31 829.13 829.31 200.6K
10:38 829.28 829.43 829.28 829.40 231.2K
10:39 829.32 829.32 829.01 829.01 145.9K
10:40 829.13 829.26 829.13 829.26 104.3K
10:41 829.29 829.48 829.29 829.40 112.9K
10:42 829.37 829.50 829.37 829.41 257.1K
10:43 829.37 829.53 829.37 829.49 344.1K
10:44 829.52 829.63 829.50 829.63 243.0K
10:45 829.62 829.85 829.60 829.85 208.8K
10:46 829.95 830.26 829.95 830.26 256.6K
10:47 830.30 830.35 830.18 830.20 185.8K
10:48 830.33 830.38 830.27 830.27 599.0K
10:49 830.28 830.28 830.07 830.10 198.7K
10:50 830.17 830.31 830.15 830.31 155.5K
10:51 830.27 830.27 830.15 830.15 206.8K
10:52 830.09 830.09 829.98 830.00 150.1K
10:53 830.03 830.03 829.09 829.09 502.6K
10:54 828.86 828.86 828.42 828.42 292.0K
10:55 828.37 828.50 828.21 828.50 463.0K
10:56 828.45 828.49 828.40 828.49 213.0K
10:57 828.18 828.18 827.77 827.77 254.4K
10:58 827.59 827.69 827.59 827.64 230.5K
10:59 827.62 827.69 827.58 827.69 187.7K
11:00 827.76 827.76 827.44 827.44 299.2K
11:01 827.56 827.56 827.27 827.27 201.6K
11:02 827.14 827.14 826.85 826.85 227.4K
11:03 826.73 826.73 826.25 826.25 295.4K
11:04 826.36 826.36 826.29 826.33 189.9K
11:05 826.40 826.40 826.28 826.28 126.1K
11:06 826.22 826.38 826.14 826.38 147.4K
11:07 826.46 826.76 826.46 826.76 118.0K
11:08 826.87 827.31 826.87 827.31 262.0K
11:09 827.66 827.86 827.66 827.86 192.4K
11:10 827.84 827.84 827.06 827.06 170.3K
11:11 827.02 827.02 826.81 826.81 414.0K
11:12 826.84 826.90 826.84 826.89 321.9K
11:13 826.84 826.84 826.35 826.35 218.6K
11:14 826.27 826.27 826.09 826.09 130.7K
11:15 826.07 826.07 825.64 825.64 219.3K
11:16 825.48 825.48 825.38 825.40 160.3K
11:17 825.34 825.34 825.25 825.25 232.2K
11:18 825.33 825.70 825.33 825.65 309.1K
11:19 825.66 826.16 825.66 826.16 503.2K
11:20 826.18 826.48 826.18 826.48 128.7K
11:21 826.49 826.49 826.35 826.35 116.8K
11:22 826.29 826.29 826.14 826.16 203.0K
11:23 825.92 825.92 825.74 825.74 255.3K
11:24 825.53 825.53 825.25 825.25 467.8K
11:25 825.17 825.17 825.10 825.12 286.3K
11:26 825.04 825.04 824.64 824.64 432.0K
11:27 824.54 824.67 824.49 824.67 168.3K
11:28 824.67 824.80 824.64 824.80 138.1K
11:29 824.81 824.90 824.81 824.89 175.1K
11:30 824.86 825.01 824.86 825.01 560.4K
11:31 825.05 825.15 825.05 825.11 160.0K
11:32 825.12 825.12 825.03 825.03 140.3K
11:33 825.05 825.06 824.98 824.98 192.1K
11:34 824.76 824.87 824.76 824.87 639.0K
11:35 824.85 824.85 824.42 824.42 227.7K
11:36 824.35 824.35 824.23 824.23 390.9K
11:37 824.17 824.17 824.09 824.09 88.3K
11:38 824.08 824.08 823.99 823.99 128.1K
11:39 823.91 823.91 823.80 823.84 297.8K
11:40 823.85 823.95 823.85 823.95 119.1K
11:41 824.01 824.22 824.01 824.22 137.2K
11:42 824.14 824.14 823.67 823.67 235.7K
11:43 823.60 823.60 823.42 823.45 149.8K
11:44 823.54 823.59 823.54 823.59 173.4K
11:45 823.47 823.52 823.41 823.41 112.7K
11:46 823.36 823.36 823.24 823.24 190.0K
11:47 823.15 823.15 823.02 823.02 170.2K
11:48 823.05 823.11 823.05 823.11 100.9K
11:49 823.06 823.06 822.86 822.86 110.8K
11:50 822.88 823.04 822.88 823.04 202.6K
11:51 823.12 823.20 823.12 823.16 119.7K
11:52 822.99 822.99 822.80 822.80 150.2K
11:53 822.81 822.90 822.81 822.90 120.8K
11:54 822.96 822.96 822.81 822.81 109.8K
11:55 822.76 822.76 822.69 822.70 96.3K
11:56 822.63 822.63 822.46 822.51 99.5K
11:57 822.45 822.45 822.41 822.44 112.5K
11:58 822.46 822.52 822.43 822.48 143.8K
11:59 822.48 822.51 822.22 822.22 207.8K
12:00 821.96 821.96 821.63 821.63 178.1K
12:01 821.63 821.63 821.55 821.61 94.3K
12:02 821.50 821.63 821.50 821.61 71.5K
12:03 821.54 821.57 821.52 821.54 116.6K
12:04 821.57 821.74 821.57 821.71 104.4K
12:05 821.68 821.68 821.60 821.60 184.8K
12:06 821.71 821.74 821.71 821.72 85.2K
12:07 821.80 822.24 821.80 822.24 117.6K
12:08 822.25 822.40 822.25 822.40 408.5K
12:09 822.42 822.54 822.42 822.53 116.6K
12:10 822.52 822.52 822.19 822.19 178.7K
12:11 822.19 822.19 822.06 822.08 76.0K
12:12 822.06 822.16 822.06 822.14 152.1K
12:13 822.14 822.25 822.14 822.25 42.9K
12:14 822.26 822.45 822.26 822.45 44.2K
12:15 822.45 822.47 822.42 822.43 53.8K
12:16 822.39 822.59 822.39 822.59 105.3K
12:17 822.61 822.63 822.57 822.58 78.4K
12:18 822.64 822.64 822.29 822.38 207.5K
12:19 822.41 822.44 822.41 822.44 76.8K
12:20 822.63 822.72 822.63 822.72 161.6K
12:21 822.72 822.72 822.68 822.72 161.0K
12:22 823.08 823.08 823.00 823.00 200.4K
12:23 822.98 822.98 822.80 822.80 93.5K
12:24 822.88 822.96 822.88 822.96 68.6K
12:25 822.94 823.05 822.94 823.05 53.0K
12:26 823.06 823.06 822.93 822.93 61.6K
12:27 822.89 822.89 822.82 822.87 102.9K
12:28 822.88 822.88 822.85 822.85 81.3K
12:29 822.84 822.97 822.84 822.97 97.9K
12:30 822.95 822.95 822.90 822.90 84.2K
12:31 822.93 822.98 822.93 822.98 108.7K
12:32 822.94 822.94 822.80 822.80 102.9K
12:33 822.75 822.75 822.29 822.29 209.9K
12:34 822.31 822.31 822.15 822.15 189.9K
12:35 822.26 822.36 822.26 822.34 118.8K
12:36 822.35 822.54 822.35 822.54 69.9K
12:37 822.68 822.75 822.68 822.69 235.5K
12:38 822.69 823.02 822.69 823.02 287.0K
12:39 823.08 823.24 823.08 823.24 114.8K
12:40 823.25 823.25 823.05 823.09 249.0K
12:41 823.09 823.13 823.09 823.13 157.2K
12:42 823.18 823.19 823.11 823.11 181.7K
12:43 823.08 823.08 823.00 823.06 163.0K
12:44 823.16 823.23 823.16 823.18 112.6K
12:45 823.17 823.22 823.15 823.22 67.4K
12:46 823.29 823.33 823.29 823.33 58.2K
12:47 823.32 823.35 823.32 823.35 87.4K
12:48 823.43 823.62 823.43 823.62 151.9K
12:49 823.68 823.76 823.68 823.76 81.1K
12:50 823.77 823.78 823.72 823.72 61.7K
12:51 823.63 823.63 823.44 823.44 330.5K
12:52 823.41 823.49 823.41 823.49 75.1K
12:53 823.52 823.53 823.51 823.53 78.5K
12:54 823.60 823.70 823.60 823.70 92.1K
12:55 823.78 823.88 823.74 823.74 168.0K
12:56 823.73 823.81 823.73 823.81 123.4K
12:57 823.83 823.90 823.83 823.89 158.4K
12:58 823.94 824.05 823.94 824.05 89.6K
12:59 823.96 823.96 823.78 823.78 172.2K
13:00 823.75 823.75 823.70 823.70 82.7K
13:01 823.72 823.87 823.68 823.87 59.6K
13:02 823.85 823.92 823.85 823.92 110.9K
13:03 823.94 824.00 823.94 823.97 113.3K
13:04 823.96 823.97 823.96 823.96 80.8K
13:05 823.96 824.08 823.96 824.08 99.4K
13:06 824.10 824.25 824.10 824.25 71.8K
13:07 824.11 824.11 823.89 823.89 184.9K
13:08 823.85 823.91 823.85 823.91 80.0K
13:09 823.94 824.00 823.94 824.00 91.2K
13:10 824.03 824.11 824.03 824.11 41.7K
13:11 824.13 824.13 823.89 823.89 112.4K
13:12 823.90 823.91 823.90 823.90 80.6K
13:13 823.91 823.94 823.91 823.92 168.0K
13:14 823.91 823.97 823.89 823.97 113.5K
13:15 823.99 824.05 823.99 824.03 99.6K
13:16 824.02 824.04 823.99 823.99 769.1K
13:17 824.05 824.21 824.04 824.21 419.0K
13:18 824.19 824.19 824.17 824.17 88.6K
13:19 824.21 824.22 824.18 824.22 81.3K
13:20 824.24 824.26 824.22 824.26 755.8K
13:21 824.26 824.26 824.17 824.17 45.1K
13:22 824.19 824.27 824.19 824.27 124.2K
13:23 824.25 824.31 824.25 824.31 78.3K
13:24 824.35 824.39 824.35 824.39 134.3K
13:25 824.41 824.47 824.41 824.47 95.1K
13:26 824.48 824.54 824.48 824.48 80.2K
13:27 824.52 824.54 824.35 824.35 122.1K
13:28 824.39 824.39 824.27 824.27 286.4K
13:29 824.31 824.32 824.25 824.25 89.2K
13:30 824.19 824.19 824.09 824.09 114.8K
13:31 824.08 824.09 824.00 824.00 148.6K
13:32 824.05 824.05 824.00 824.00 143.9K
13:33 823.97 824.11 823.97 824.08 153.2K
13:34 824.08 824.11 824.08 824.09 57.4K
13:35 824.19 824.23 824.19 824.23 119.1K
13:36 824.29 824.29 824.28 824.29 99.6K
13:37 824.32 824.33 824.31 824.32 49.8K
13:38 824.32 824.33 824.32 824.33 255.7K
13:39 824.30 824.40 824.30 824.40 108.7K
13:40 824.38 824.38 824.16 824.16 210.1K
13:41 824.11 824.11 823.82 823.82 195.8K
13:42 823.80 823.81 823.80 823.80 319.9K
13:43 823.83 823.83 823.67 823.67 101.5K
13:44 823.66 823.74 823.66 823.74 169.6K
13:45 823.79 823.82 823.79 823.79 151.2K
13:46 823.77 823.79 823.77 823.79 87.6K
13:47 823.82 823.88 823.82 823.84 116.3K
13:48 823.84 823.84 823.82 823.82 119.7K
13:49 823.85 823.97 823.85 823.97 73.1K
13:50 824.04 824.08 824.02 824.08 331.1K
13:51 824.03 824.06 824.03 824.04 205.0K
13:52 824.04 824.04 823.91 823.91 171.5K
13:53 823.92 823.92 823.73 823.74 143.0K
13:54 823.72 823.72 823.67 823.67 53.7K
13:55 823.61 823.64 823.61 823.61 168.3K
13:56 823.59 823.62 823.54 823.54 292.2K
13:57 823.61 823.62 823.58 823.58 92.0K
13:58 823.56 823.56 823.41 823.41 124.8K
13:59 823.37 823.41 823.36 823.41 140.0K
14:00 823.36 823.36 823.30 823.30 160.5K
14:01 823.31 823.33 823.26 823.26 142.1K
14:02 823.20 823.20 823.05 823.05 370.7K
14:03 823.04 823.05 823.03 823.03 198.9K
14:04 823.07 823.12 823.07 823.12 65.5K
14:05 823.13 823.22 823.13 823.20 122.6K
14:06 823.27 823.31 823.27 823.31 103.6K
14:07 823.32 823.32 823.26 823.26 207.6K
14:08 823.35 823.36 823.34 823.34 108.9K
14:09 823.36 823.42 823.36 823.42 146.2K
14:10 823.45 823.55 823.45 823.54 228.8K
14:11 823.60 823.63 823.60 823.60 100.1K
14:12 823.65 823.65 823.61 823.61 118.8K
14:13 823.61 823.61 823.56 823.56 113.8K
14:14 823.55 823.62 823.55 823.62 277.1K
14:15 823.72 823.75 823.70 823.75 161.1K
14:16 823.74 823.79 823.71 823.79 145.6K
14:17 823.81 823.81 823.71 823.71 72.4K
14:18 823.68 823.68 823.53 823.53 88.8K
14:19 823.53 823.54 823.47 823.47 90.0K
14:20 823.43 823.43 823.41 823.41 351.8K
14:21 823.43 823.43 823.32 823.32 307.3K
14:22 823.28 823.28 823.09 823.09 115.5K
14:23 823.10 823.10 823.02 823.02 254.2K
14:24 822.91 822.91 822.84 822.88 100.6K
14:25 822.93 822.93 822.84 822.84 173.5K
14:26 822.88 822.91 822.88 822.90 92.7K
14:27 822.94 822.94 822.78 822.78 111.6K
14:28 822.71 822.71 822.56 822.56 167.2K
14:29 822.56 822.56 822.48 822.48 123.3K
14:30 822.49 822.49 822.36 822.37 231.7K
14:31 822.35 822.35 822.14 822.14 194.0K
14:32 822.18 822.18 822.14 822.14 382.7K
14:33 822.16 822.16 822.00 822.00 115.2K
14:34 822.05 822.12 822.05 822.11 119.0K
14:35 822.17 822.26 822.17 822.26 110.0K
14:36 822.33 822.38 822.33 822.38 91.8K
14:37 822.41 822.44 822.41 822.44 89.5K
14:38 822.43 822.46 822.42 822.44 54.4K
14:39 822.40 822.45 822.40 822.45 465.5K
14:40 822.49 822.54 822.49 822.53 234.3K
14:41 822.57 822.61 822.57 822.60 185.1K
14:42 822.49 822.55 822.49 822.55 490.1K
14:43 822.56 822.69 822.56 822.69 60.8K
14:44 822.73 822.81 822.73 822.81 84.4K
14:45 822.79 822.79 822.77 822.79 57.4K
14:46 822.80 822.80 822.75 822.78 109.3K
14:47 822.77 822.77 822.70 822.70 159.2K
14:48 822.77 822.82 822.77 822.80 147.6K
14:49 822.79 822.86 822.79 822.84 66.4K
14:50 822.88 822.90 822.88 822.88 54.3K
14:51 822.94 823.05 822.94 823.05 94.5K
14:52 823.07 823.13 823.07 823.13 79.1K
14:53 823.11 823.11 823.04 823.07 86.6K
14:54 823.09 823.16 823.09 823.10 102.2K
14:55 823.06 823.06 823.05 823.05 86.2K
14:56 823.05 823.05 822.99 823.02 77.4K
14:57 823.06 823.06 823.06 823.06 94.3K
14:58 823.04 823.12 822.99 823.12 135.3K
14:59 823.12 823.14 823.10 823.10 69.8K
15:00 823.11 823.11 822.93 822.93 177.5K
15:01 822.89 822.89 822.82 822.82 233.8K
15:02 822.78 822.78 822.70 822.70 153.5K
15:03 822.69 822.69 822.62 822.64 202.2K
15:04 822.59 822.59 822.54 822.57 224.2K
15:05 822.58 822.68 822.58 822.68 199.2K
15:06 822.62 822.80 822.62 822.76 175.6K
15:07 822.83 822.88 822.83 822.88 148.1K
15:08 822.90 822.96 822.89 822.95 163.1K
15:09 822.96 823.01 822.96 823.01 228.2K
15:10 823.02 823.07 823.01 823.07 281.6K
15:11 823.14 823.14 823.09 823.14 144.8K
15:12 823.08 823.10 823.03 823.03 149.1K
15:13 822.97 822.98 822.96 822.96 79.3K
15:14 822.93 822.93 822.91 822.91 76.6K
15:15 822.92 822.92 822.74 822.74 139.8K
15:16 822.72 822.72 822.62 822.62 158.9K
15:17 822.60 822.60 822.45 822.46 228.4K
15:18 822.42 822.54 822.42 822.54 96.4K
15:19 822.55 822.55 822.47 822.47 152.4K
15:20 822.45 822.46 822.39 822.39 167.9K
15:21 822.41 822.47 822.40 822.40 234.2K
15:22 822.43 822.43 822.41 822.41 126.0K
15:23 822.38 822.50 822.38 822.50 143.6K
15:24 822.53 822.53 822.47 822.48 131.3K
15:25 822.53 822.53 822.47 822.49 136.3K
15:26 822.46 822.46 822.30 822.32 209.3K
15:27 822.24 822.26 822.22 822.22 196.1K
15:28 822.23 822.32 822.23 822.28 228.1K
15:29 822.34 822.40 822.33 822.40 131.9K
15:30 822.41 822.60 822.41 822.60 232.2K
15:31 822.65 822.71 822.64 822.71 254.8K
15:32 822.71 822.86 822.71 822.86 207.9K
15:33 822.77 822.86 822.77 822.86 1,134.0K
15:34 822.88 823.11 822.88 823.11 149.2K
15:35 823.15 823.36 823.15 823.36 345.5K
15:36 823.39 823.47 823.39 823.47 311.2K
15:37 823.48 823.52 823.42 823.42 161.0K
15:38 823.34 823.34 823.01 823.01 248.5K
15:39 822.94 822.95 822.91 822.91 170.1K
15:40 822.93 822.97 822.91 822.97 157.1K
15:41 822.96 822.97 822.91 822.91 231.8K
15:42 822.91 822.91 822.88 822.90 272.8K
15:43 822.86 822.87 822.84 822.87 269.1K
15:44 822.88 822.90 822.88 822.90 197.8K
15:45 822.93 823.05 822.93 823.01 271.6K
15:46 823.03 823.14 823.02 823.14 359.5K
15:47 823.19 823.21 823.19 823.21 375.2K
15:48 823.21 823.32 823.21 823.32 234.6K
15:49 823.28 823.39 823.27 823.39 407.0K
15:50 823.88 824.27 823.88 824.21 968.3K
15:51 824.26 824.29 824.15 824.15 372.8K
15:52 824.14 824.27 824.14 824.27 360.4K
15:53 824.28 824.28 824.26 824.28 295.0K
15:54 824.29 824.29 824.19 824.19 373.1K
15:55 824.17 824.17 823.83 823.83 729.1K
15:56 823.73 823.73 823.63 823.63 862.1K
15:57 823.63 823.74 823.63 823.74 748.3K
15:58 823.73 823.73 823.56 823.58 742.5K
15:59 823.65 823.75 823.65 823.75 1,359.6K
16:00 824.12 824.12 824.12 824.12 11,943.0K
16:01 824.12 824.12 824.12 824.12 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available