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
09:30 831.55 833.42 831.55 833.42 2,689.4K
09:31 833.22 833.58 833.22 833.54 652.8K
09:32 834.58 834.68 834.34 834.34 635.6K
09:33 834.40 835.00 834.40 834.68 391.3K
09:34 834.58 835.57 834.58 835.57 611.7K
09:35 835.69 835.92 835.60 835.60 531.8K
09:36 835.51 835.51 834.96 834.96 525.9K
09:37 834.99 834.99 834.64 834.64 671.8K
09:38 834.59 834.76 834.46 834.46 513.9K
09:39 834.40 834.83 834.40 834.83 204.4K
09:40 834.62 834.62 834.28 834.28 401.0K
09:41 834.30 834.30 833.44 833.44 405.6K
09:42 833.48 833.80 833.48 833.80 478.0K
09:43 833.79 833.79 833.23 833.23 368.8K
09:44 833.13 833.35 833.13 833.35 272.8K
09:45 833.13 833.20 832.98 832.98 149.4K
09:46 832.85 833.11 832.85 833.06 347.7K
09:47 833.14 833.14 833.09 833.10 183.2K
09:48 833.23 833.80 833.23 833.74 298.3K
09:49 833.72 833.72 833.31 833.31 302.4K
09:50 833.37 833.86 833.37 833.85 375.0K
09:51 833.61 833.64 833.46 833.58 381.7K
09:52 833.67 834.04 833.67 834.04 181.0K
09:53 834.17 834.17 833.92 834.10 198.7K
09:54 834.00 834.30 834.00 834.18 128.2K
09:55 834.09 834.30 834.09 834.30 217.9K
09:56 834.25 834.25 833.69 833.69 593.0K
09:57 833.49 833.49 832.98 832.98 181.5K
09:58 832.93 833.24 832.93 833.23 302.9K
09:59 833.23 833.23 833.12 833.12 236.5K
10:00 833.12 833.35 833.12 833.35 299.0K
10:01 833.38 833.38 833.21 833.25 231.5K
10:02 833.01 833.20 833.01 833.20 250.1K
10:03 833.30 833.55 833.30 833.55 166.0K
10:04 833.54 833.90 833.54 833.90 204.1K
10:05 833.99 834.42 833.99 834.41 211.5K
10:06 834.36 834.43 834.24 834.43 250.2K
10:07 834.54 834.64 834.54 834.63 117.9K
10:08 834.69 834.81 834.69 834.81 229.4K
10:09 834.78 834.78 834.66 834.69 353.4K
10:10 834.71 834.84 834.59 834.59 206.5K
10:11 834.61 834.94 834.61 834.94 141.9K
10:12 834.94 834.99 834.94 834.97 224.1K
10:13 834.93 834.93 834.79 834.79 307.6K
10:14 834.78 834.78 834.71 834.71 274.5K
10:15 834.66 834.68 834.64 834.64 198.4K
10:16 834.64 834.67 834.57 834.57 144.5K
10:17 834.53 834.53 834.44 834.51 150.8K
10:18 834.59 834.80 834.59 834.80 171.7K
10:19 834.89 835.03 834.85 835.03 153.2K
10:20 835.08 835.30 835.08 835.30 162.5K
10:21 835.49 835.66 835.49 835.66 347.8K
10:22 835.80 835.96 835.80 835.96 197.3K
10:23 835.99 836.05 835.97 835.97 253.9K
10:24 835.97 835.97 835.93 835.96 304.8K
10:25 835.89 835.99 835.89 835.93 198.4K
10:26 835.86 835.86 835.69 835.69 148.6K
10:27 835.62 835.73 835.62 835.73 275.6K
10:28 835.76 835.94 835.76 835.94 314.4K
10:29 835.85 835.85 835.64 835.64 324.7K
10:30 835.67 835.77 835.67 835.74 145.1K
10:31 835.74 835.74 835.33 835.33 270.0K
10:32 835.37 835.39 835.27 835.39 194.0K
10:33 835.37 835.56 835.37 835.56 109.1K
10:34 835.48 835.68 835.47 835.68 193.1K
10:35 835.71 836.01 835.71 836.01 1,089.0K
10:36 836.00 836.00 835.87 835.93 261.0K
10:37 835.81 835.81 835.53 835.53 370.5K
10:38 835.35 835.35 835.23 835.29 204.0K
10:39 835.29 835.41 835.29 835.41 170.3K
10:40 835.39 835.66 835.39 835.66 145.4K
10:41 835.67 835.76 835.67 835.70 105.0K
10:42 835.65 835.65 835.55 835.59 132.1K
10:43 835.68 835.86 835.68 835.86 171.0K
10:44 835.77 836.05 835.77 836.05 228.0K
10:45 836.12 836.32 836.11 836.32 669.8K
10:46 836.42 836.42 836.21 836.34 169.7K
10:47 836.37 836.37 836.26 836.28 264.2K
10:48 836.34 836.51 836.34 836.51 187.6K
10:49 836.61 836.62 836.56 836.62 249.3K
10:50 836.64 836.67 836.62 836.62 684.0K
10:51 836.64 836.64 836.52 836.52 191.5K
10:52 836.59 836.65 836.58 836.62 101.2K
10:53 836.68 836.75 836.68 836.69 296.4K
10:54 836.74 836.74 836.54 836.54 248.2K
10:55 836.54 836.57 836.47 836.47 287.6K
10:56 836.25 836.25 836.14 836.19 498.4K
10:57 836.22 836.37 836.22 836.37 266.8K
10:58 836.26 836.26 836.03 836.03 284.7K
10:59 835.94 835.94 835.86 835.88 117.6K
11:00 835.88 835.99 835.88 835.99 113.7K
11:01 835.92 835.92 835.78 835.78 228.6K
11:02 835.73 835.73 835.53 835.53 153.8K
11:03 835.50 835.50 835.33 835.33 141.1K
11:04 835.33 835.44 835.33 835.44 96.7K
11:05 835.45 835.45 835.30 835.31 312.7K
11:06 835.27 835.43 835.27 835.43 115.0K
11:07 835.42 835.42 835.27 835.27 116.4K
11:08 835.33 835.33 835.22 835.22 64.2K
11:09 835.25 835.37 835.25 835.37 193.8K
11:10 835.41 835.53 835.36 835.53 170.3K
11:11 835.55 835.80 835.55 835.80 93.3K
11:12 835.90 835.96 835.90 835.96 168.8K
11:13 835.87 835.87 835.78 835.83 140.5K
11:14 835.70 835.70 835.54 835.54 187.2K
11:15 835.56 835.56 835.44 835.44 205.4K
11:16 835.18 835.18 835.12 835.15 120.5K
11:17 835.09 835.09 835.02 835.02 119.1K
11:18 834.96 835.00 834.96 834.96 114.2K
11:19 835.05 835.05 834.87 834.93 121.4K
11:20 834.91 834.91 834.61 834.61 177.7K
11:21 834.60 834.60 834.51 834.52 116.2K
11:22 834.50 834.68 834.50 834.68 111.5K
11:23 834.71 834.81 834.71 834.73 150.2K
11:24 834.73 834.73 834.71 834.72 159.9K
11:25 834.76 834.77 834.58 834.58 187.4K
11:26 834.52 834.54 834.48 834.54 209.0K
11:27 834.43 834.64 834.43 834.64 155.7K
11:28 834.59 834.74 834.59 834.74 90.2K
11:29 834.73 834.77 834.72 834.77 125.1K
11:30 834.77 834.86 834.77 834.86 57.1K
11:31 834.93 834.97 834.89 834.89 174.0K
11:32 834.93 834.93 834.88 834.90 125.7K
11:33 834.95 834.96 834.93 834.93 152.7K
11:34 834.86 834.96 834.85 834.96 116.4K
11:35 834.98 835.16 834.98 835.16 130.6K
11:36 835.16 835.16 835.07 835.16 142.5K
11:37 835.16 835.37 835.16 835.37 178.5K
11:38 835.41 835.52 835.41 835.51 122.7K
11:39 835.53 835.65 835.50 835.65 124.7K
11:40 835.64 835.67 835.63 835.63 312.0K
11:41 835.73 835.80 835.73 835.80 157.7K
11:42 835.86 835.95 835.84 835.95 115.3K
11:43 835.93 835.93 835.87 835.87 100.1K
11:44 835.89 835.93 835.83 835.93 124.5K
11:45 835.94 836.08 835.94 836.08 115.1K
11:46 836.09 836.12 835.96 836.01 133.0K
11:47 836.07 836.14 836.07 836.14 78.3K
11:48 836.12 836.22 836.12 836.22 295.8K
11:49 836.22 836.22 836.15 836.17 69.6K
11:50 836.20 836.43 836.20 836.43 159.3K
11:51 836.49 836.59 836.49 836.59 154.7K
11:52 836.55 836.65 836.55 836.65 134.0K
11:53 836.68 836.73 836.68 836.73 75.2K
11:54 836.71 836.71 836.60 836.60 144.8K
11:55 836.55 836.58 836.47 836.47 160.8K
11:56 836.50 836.50 836.25 836.25 99.8K
11:57 836.14 836.15 836.07 836.07 265.9K
11:58 836.07 836.09 836.06 836.09 104.3K
11:59 836.14 836.28 836.14 836.26 76.9K
12:00 836.25 836.25 836.18 836.18 95.8K
12:01 836.16 836.16 836.02 836.02 139.4K
12:02 836.04 836.04 835.97 835.97 99.3K
12:03 835.91 835.98 835.91 835.98 91.8K
12:04 835.96 836.05 835.96 836.00 64.9K
12:05 835.96 835.99 835.95 835.95 74.6K
12:06 835.97 835.97 835.88 835.88 215.6K
12:07 835.80 835.80 835.64 835.65 111.2K
12:08 835.69 835.72 835.64 835.64 194.2K
12:09 835.68 835.88 835.68 835.88 290.8K
12:10 835.88 835.88 835.60 835.60 160.8K
12:11 835.57 835.57 835.47 835.47 122.8K
12:12 835.35 835.35 835.19 835.19 120.1K
12:13 835.16 835.16 835.12 835.12 104.7K
12:14 835.13 835.13 835.10 835.11 498.2K
12:15 835.11 835.11 834.92 834.92 88.9K
12:16 834.92 834.96 834.91 834.96 96.7K
12:17 834.95 834.96 834.89 834.96 101.5K
12:18 834.98 834.99 834.87 834.87 87.6K
12:19 834.87 834.89 834.85 834.85 229.0K
12:20 834.87 834.88 834.76 834.76 109.6K
12:21 834.68 834.70 834.61 834.61 179.7K
12:22 834.58 834.60 834.53 834.53 92.1K
12:23 834.52 834.60 834.50 834.60 61.8K
12:24 834.62 834.81 834.62 834.81 185.5K
12:25 834.83 834.83 834.54 834.54 98.5K
12:26 834.42 834.42 834.33 834.33 102.1K
12:27 834.29 834.33 834.28 834.28 171.9K
12:28 834.25 834.25 834.09 834.09 199.3K
12:29 834.10 834.21 834.10 834.21 168.8K
12:30 834.23 834.32 834.23 834.32 93.5K
12:31 834.37 834.68 834.37 834.43 145.9K
12:32 834.41 834.41 834.30 834.31 55.0K
12:33 834.29 834.41 834.29 834.41 97.7K
12:34 834.41 834.46 834.41 834.41 174.4K
12:35 834.40 834.51 834.39 834.51 52.9K
12:36 834.54 834.64 834.54 834.64 115.1K
12:37 834.65 834.71 834.65 834.71 89.2K
12:38 834.72 834.78 834.72 834.78 264.7K
12:39 834.74 834.74 834.72 834.73 45.2K
12:40 834.68 834.75 834.65 834.65 83.2K
12:41 834.60 834.66 834.60 834.64 50.4K
12:42 834.67 834.68 834.59 834.59 94.1K
12:43 834.61 834.70 834.61 834.70 84.9K
12:44 834.64 834.64 834.58 834.58 104.2K
12:45 834.55 834.61 834.55 834.55 127.4K
12:46 834.56 834.57 834.56 834.56 66.5K
12:47 834.53 834.53 834.51 834.51 126.0K
12:48 834.50 834.57 834.43 834.43 133.6K
12:49 834.34 834.35 834.33 834.34 110.3K
12:50 834.31 834.31 834.25 834.25 54.0K
12:51 834.30 834.38 834.30 834.38 98.2K
12:52 834.44 834.44 834.43 834.43 62.8K
12:53 834.42 834.46 834.42 834.45 243.3K
12:54 834.49 834.59 834.49 834.59 87.1K
12:55 834.62 834.62 834.50 834.50 178.7K
12:56 834.52 834.64 834.52 834.63 96.6K
12:57 834.61 834.62 834.61 834.62 209.8K
12:58 834.57 834.59 834.50 834.50 83.9K
12:59 834.46 834.46 834.41 834.41 105.4K
13:00 834.35 834.38 834.35 834.37 108.4K
13:01 834.34 834.38 834.34 834.34 127.8K
13:02 834.34 834.34 834.24 834.24 203.7K
13:03 834.28 834.28 834.24 834.24 106.0K
13:04 834.23 834.34 834.23 834.24 144.6K
13:05 834.13 834.13 833.98 833.98 97.3K
13:06 834.00 834.03 833.89 833.89 176.6K
13:07 833.87 833.96 833.87 833.96 158.1K
13:08 833.96 834.02 833.96 834.02 145.2K
13:09 834.04 834.06 834.03 834.03 58.5K
13:10 833.99 834.00 833.93 833.93 570.9K
13:11 833.90 833.96 833.90 833.95 84.3K
13:12 833.95 834.05 833.95 834.05 61.7K
13:13 834.04 834.04 834.02 834.03 37.6K
13:14 834.11 834.11 834.02 834.03 115.0K
13:15 834.04 834.15 834.04 834.15 68.0K
13:16 834.14 834.32 834.14 834.32 140.0K
13:17 834.33 834.53 834.31 834.53 107.2K
13:18 834.57 834.57 834.35 834.35 111.7K
13:19 834.39 834.44 834.39 834.42 213.7K
13:20 834.41 834.47 834.41 834.47 95.6K
13:21 834.54 834.54 834.48 834.48 74.5K
13:22 834.45 834.45 834.42 834.42 67.0K
13:23 834.48 834.48 834.10 834.10 145.2K
13:24 834.06 834.06 834.05 834.05 101.9K
13:25 834.02 834.03 834.02 834.03 189.8K
13:26 834.02 834.02 833.96 833.97 105.0K
13:27 833.99 834.10 833.99 834.10 186.4K
13:28 834.12 834.12 834.06 834.06 60.2K
13:29 834.00 834.07 833.90 833.90 372.6K
13:30 833.86 833.86 833.79 833.82 94.9K
13:31 833.86 833.88 833.86 833.88 77.4K
13:32 833.84 833.91 833.82 833.91 67.4K
13:33 833.93 833.93 833.89 833.89 73.5K
13:34 833.90 833.92 833.90 833.92 43.3K
13:35 833.94 833.94 833.87 833.87 67.8K
13:36 833.89 833.92 833.83 833.92 85.2K
13:37 833.93 833.96 833.91 833.96 65.9K
13:38 833.99 834.06 833.98 833.98 80.4K
13:39 834.03 834.03 833.94 833.94 285.3K
13:40 833.89 833.91 833.88 833.91 81.3K
13:41 833.92 833.92 833.84 833.84 105.8K
13:42 833.81 833.91 833.81 833.91 539.9K
13:43 833.97 834.08 833.97 834.08 66.3K
13:44 834.12 834.30 834.12 834.30 76.1K
13:45 834.34 834.41 834.34 834.41 182.9K
13:46 834.48 834.48 834.39 834.46 126.8K
13:47 834.38 834.38 834.31 834.31 116.5K
13:48 834.32 834.37 834.32 834.37 69.2K
13:49 834.35 834.35 834.30 834.30 225.0K
13:50 834.29 834.29 834.26 834.26 280.5K
13:51 834.27 834.28 834.22 834.28 49.9K
13:52 834.36 834.40 834.36 834.40 63.2K
13:53 834.45 834.58 834.45 834.56 158.7K
13:54 834.56 834.56 834.47 834.53 90.3K
13:55 834.55 834.55 834.47 834.47 180.2K
13:56 834.45 834.50 834.45 834.46 104.6K
13:57 834.49 834.50 834.42 834.42 90.4K
13:58 834.39 834.39 834.33 834.33 68.8K
13:59 834.29 834.29 834.24 834.27 185.1K
14:00 834.28 834.28 834.19 834.26 123.9K
14:01 834.26 834.42 834.26 834.42 373.3K
14:02 834.45 834.54 834.45 834.54 106.9K
14:03 834.54 834.54 834.39 834.39 162.9K
14:04 834.38 834.58 834.38 834.58 120.2K
14:05 834.55 834.55 834.42 834.42 297.7K
14:06 834.44 834.44 834.36 834.36 266.8K
14:07 834.37 834.38 834.37 834.37 106.0K
14:08 834.37 834.42 834.36 834.38 63.2K
14:09 834.38 834.38 834.34 834.38 223.5K
14:10 834.39 834.39 834.33 834.34 168.9K
14:11 834.34 834.36 834.33 834.35 87.6K
14:12 834.35 834.41 834.35 834.38 89.1K
14:13 834.40 834.40 834.37 834.39 51.9K
14:14 834.42 834.42 834.30 834.30 58.0K
14:15 834.33 834.34 834.29 834.29 101.6K
14:16 834.26 834.34 834.25 834.34 106.9K
14:17 834.35 834.38 834.35 834.38 48.8K
14:18 834.40 834.45 834.40 834.40 66.6K
14:19 834.37 834.47 834.37 834.47 86.6K
14:20 834.53 834.61 834.53 834.57 127.5K
14:21 834.58 834.58 834.55 834.58 51.1K
14:22 834.51 834.57 834.51 834.57 76.4K
14:23 834.55 834.55 834.49 834.49 61.0K
14:24 834.58 834.58 834.54 834.58 131.7K
14:25 834.59 834.59 834.53 834.53 125.6K
14:26 834.50 834.51 834.49 834.50 132.4K
14:27 834.39 834.39 834.00 834.00 273.0K
14:28 833.99 834.00 833.99 833.99 82.8K
14:29 834.04 834.16 834.04 834.16 140.1K
14:30 834.16 834.16 834.14 834.16 138.7K
14:31 834.15 834.15 834.12 834.15 188.8K
14:32 834.17 834.29 834.17 834.29 75.4K
14:33 834.27 834.31 834.27 834.31 91.7K
14:34 834.29 834.30 834.29 834.30 64.6K
14:35 834.32 834.32 834.27 834.27 84.3K
14:36 834.31 834.31 834.27 834.27 122.7K
14:37 834.31 834.38 834.31 834.38 125.9K
14:38 834.37 834.45 834.37 834.45 180.2K
14:39 834.44 834.47 834.44 834.45 124.5K
14:40 834.40 834.40 834.12 834.12 108.2K
14:41 834.08 834.08 834.05 834.05 107.2K
14:42 834.10 834.10 833.92 833.92 573.2K
14:43 833.88 833.88 833.78 833.78 205.8K
14:44 833.75 833.86 833.75 833.86 108.1K
14:45 833.85 833.85 833.74 833.74 282.6K
14:46 833.73 833.77 833.67 833.67 140.6K
14:47 833.77 833.81 833.77 833.77 92.5K
14:48 833.79 833.81 833.74 833.81 366.8K
14:49 833.85 833.88 833.83 833.88 266.1K
14:50 833.86 833.96 833.84 833.96 162.9K
14:51 833.97 833.97 833.95 833.97 100.6K
14:52 833.96 833.97 833.95 833.96 89.9K
14:53 834.04 834.07 834.02 834.02 205.5K
14:54 834.01 834.02 833.87 833.87 108.6K
14:55 833.75 833.75 833.66 833.66 105.0K
14:56 833.61 833.62 833.56 833.56 156.7K
14:57 833.54 833.63 833.54 833.63 111.6K
14:58 833.66 833.76 833.65 833.76 97.7K
14:59 833.81 833.84 833.81 833.81 98.9K
15:00 833.82 833.82 833.70 833.82 152.4K
15:01 833.78 833.78 833.70 833.72 120.0K
15:02 833.72 833.72 833.60 833.60 92.5K
15:03 833.58 833.61 833.58 833.59 93.2K
15:04 833.57 833.57 833.49 833.51 204.4K
15:05 833.50 833.50 833.40 833.40 151.9K
15:06 833.44 833.55 833.44 833.55 94.4K
15:07 833.57 833.65 833.57 833.65 109.1K
15:08 833.64 833.64 833.62 833.64 88.3K
15:09 833.69 833.69 833.65 833.65 128.9K
15:10 833.66 833.66 833.64 833.64 120.7K
15:11 833.57 833.62 833.55 833.56 90.1K
15:12 833.56 833.56 833.50 833.56 79.3K
15:13 833.55 833.59 833.53 833.53 120.4K
15:14 833.54 833.59 833.54 833.59 89.1K
15:15 833.56 833.63 833.56 833.58 160.7K
15:16 833.58 833.58 833.51 833.51 191.2K
15:17 833.52 833.52 833.49 833.50 145.2K
15:18 833.50 833.50 833.47 833.48 190.4K
15:19 833.59 833.61 833.46 833.46 235.0K
15:20 833.44 833.44 833.31 833.31 179.6K
15:21 833.33 833.37 833.32 833.37 91.9K
15:22 833.40 833.57 833.40 833.57 217.4K
15:23 833.48 833.49 833.41 833.41 376.7K
15:24 833.48 833.51 833.44 833.44 239.9K
15:25 833.45 833.53 833.45 833.48 204.7K
15:26 833.51 833.56 833.51 833.56 192.3K
15:27 833.62 833.69 833.62 833.69 111.6K
15:28 833.68 833.74 833.68 833.73 126.2K
15:29 833.63 833.63 833.58 833.60 134.8K
15:30 833.54 833.54 833.46 833.46 209.4K
15:31 833.49 833.66 833.49 833.66 172.0K
15:32 833.71 833.92 833.71 833.92 269.9K
15:33 833.93 834.00 833.86 834.00 350.2K
15:34 834.03 834.11 834.01 834.11 193.5K
15:35 834.13 834.18 834.13 834.18 142.9K
15:36 834.14 834.14 834.07 834.12 243.2K
15:37 834.09 834.15 834.09 834.15 576.5K
15:38 834.15 834.15 833.99 833.99 309.5K
15:39 833.91 833.91 833.58 833.58 446.7K
15:40 833.55 833.62 833.55 833.62 271.8K
15:41 833.64 833.68 833.57 833.62 293.7K
15:42 833.60 833.69 833.60 833.66 225.3K
15:43 833.63 833.63 833.53 833.53 230.2K
15:44 833.52 833.57 833.52 833.56 287.7K
15:45 833.58 833.64 833.58 833.60 236.3K
15:46 833.61 833.83 833.61 833.83 340.5K
15:47 833.88 833.89 833.86 833.87 238.9K
15:48 833.82 833.90 833.81 833.90 211.3K
15:49 833.93 834.09 833.93 834.09 400.5K
15:50 834.25 834.25 834.10 834.10 906.1K
15:51 834.05 834.05 833.80 833.80 435.1K
15:52 833.87 833.87 833.76 833.76 417.2K
15:53 833.72 833.72 833.63 833.63 424.4K
15:54 833.63 833.66 833.59 833.66 392.4K
15:55 833.57 833.69 833.57 833.62 616.0K
15:56 833.70 833.77 833.70 833.77 798.6K
15:57 833.76 833.77 833.69 833.77 704.6K
15:58 833.80 833.91 833.80 833.89 710.1K
15:59 833.98 833.98 833.82 833.85 954.7K
16:00 833.93 833.93 833.93 833.93 13,293.8K
16:01 833.93 833.93 833.93 833.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available