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
09:30 830.36 830.36 828.31 828.46 2,787.2K
09:31 828.16 828.44 828.16 828.44 615.0K
09:32 828.66 828.66 828.47 828.47 466.2K
09:33 828.14 828.14 828.10 828.11 543.1K
09:34 827.93 828.01 827.71 827.71 456.3K
09:35 827.62 827.67 827.61 827.66 330.6K
09:36 827.77 827.86 827.54 827.54 583.6K
09:37 827.45 827.46 827.37 827.46 400.0K
09:38 827.38 827.88 827.38 827.88 274.1K
09:39 827.87 827.87 827.83 827.83 204.7K
09:40 827.82 827.85 827.60 827.60 214.1K
09:41 827.42 827.42 827.32 827.34 277.2K
09:42 827.46 827.48 827.46 827.48 174.6K
09:43 827.50 827.80 827.50 827.80 246.7K
09:44 827.73 827.78 827.72 827.78 463.4K
09:45 827.71 827.71 827.35 827.35 200.7K
09:46 827.34 827.45 827.34 827.40 245.0K
09:47 827.52 827.97 827.52 827.97 171.2K
09:48 828.11 828.41 828.11 828.41 178.5K
09:49 828.72 828.72 828.42 828.42 252.6K
09:50 828.36 828.50 828.36 828.50 148.6K
09:51 828.41 828.41 828.31 828.31 170.8K
09:52 828.44 828.48 828.44 828.45 178.9K
09:53 828.39 828.39 828.34 828.38 228.3K
09:54 828.38 828.38 828.27 828.35 130.6K
09:55 828.55 828.73 828.55 828.73 393.9K
09:56 828.66 829.14 828.65 829.14 235.8K
09:57 829.33 829.33 829.05 829.05 257.7K
09:58 828.97 828.98 828.91 828.91 156.0K
09:59 828.89 828.92 828.85 828.91 130.4K
10:00 828.95 828.95 828.62 828.62 327.2K
10:01 828.64 828.66 828.57 828.60 254.0K
10:02 828.59 828.70 828.59 828.66 268.0K
10:03 828.68 828.68 828.48 828.48 180.5K
10:04 828.45 828.45 828.27 828.27 227.0K
10:05 828.14 828.16 828.14 828.16 282.5K
10:06 828.17 828.68 828.17 828.68 333.0K
10:07 828.99 829.17 828.99 829.17 444.8K
10:08 829.15 829.15 828.74 828.74 191.1K
10:09 828.59 828.59 828.47 828.47 142.6K
10:10 828.39 828.39 828.08 828.08 278.9K
10:11 828.04 828.04 827.94 828.01 231.8K
10:12 828.07 828.07 827.95 828.00 806.7K
10:13 828.03 828.21 828.03 828.21 188.7K
10:14 828.25 828.31 828.25 828.30 215.1K
10:15 828.36 828.43 828.36 828.43 102.4K
10:16 828.48 828.79 828.48 828.79 180.8K
10:17 828.78 828.78 828.57 828.57 244.3K
10:18 828.55 828.68 828.55 828.65 108.4K
10:19 828.66 828.66 828.64 828.65 150.3K
10:20 828.67 828.67 828.32 828.32 188.6K
10:21 828.27 828.41 828.27 828.41 227.6K
10:22 828.38 828.38 828.22 828.23 177.8K
10:23 828.21 828.24 828.21 828.23 102.9K
10:24 828.21 828.25 828.21 828.25 151.5K
10:25 828.21 828.38 828.21 828.36 100.5K
10:26 828.38 828.40 828.29 828.30 138.5K
10:27 828.28 828.28 828.13 828.13 109.0K
10:28 828.01 828.21 828.01 828.21 549.0K
10:29 828.24 828.41 828.24 828.41 127.2K
10:30 828.51 828.69 828.48 828.69 186.5K
10:31 828.89 829.04 828.89 828.97 224.4K
10:32 829.08 829.10 829.06 829.06 136.3K
10:33 829.08 829.18 829.08 829.18 189.1K
10:34 829.15 829.15 829.04 829.04 109.7K
10:35 829.07 829.15 829.07 829.15 196.6K
10:36 829.14 829.21 829.14 829.21 81.4K
10:37 829.24 829.39 829.24 829.36 112.5K
10:38 829.34 829.34 829.25 829.28 120.4K
10:39 829.31 829.43 829.31 829.43 116.5K
10:40 829.38 829.44 829.38 829.42 236.6K
10:41 829.48 829.83 829.48 829.83 242.0K
10:42 829.81 830.05 829.81 830.05 209.1K
10:43 830.15 830.33 830.15 830.33 222.4K
10:44 830.35 830.49 830.35 830.49 186.7K
10:45 830.55 830.68 830.55 830.68 208.0K
10:46 830.65 830.66 830.64 830.65 172.2K
10:47 830.65 830.67 830.55 830.56 119.8K
10:48 830.57 830.57 830.51 830.53 125.6K
10:49 830.51 830.51 830.45 830.51 96.4K
10:50 830.52 830.60 830.52 830.60 176.1K
10:51 830.68 830.74 830.68 830.74 157.8K
10:52 830.73 830.87 830.73 830.86 201.1K
10:53 830.87 831.06 830.87 831.05 152.7K
10:54 831.14 831.20 831.14 831.18 166.3K
10:55 831.23 831.23 831.17 831.19 170.1K
10:56 831.19 831.21 831.08 831.08 160.7K
10:57 831.05 831.14 831.04 831.04 96.1K
10:58 831.00 831.02 830.99 830.99 76.9K
10:59 830.97 830.97 830.82 830.82 122.5K
11:00 830.90 831.03 830.82 830.82 148.7K
11:01 830.80 830.90 830.72 830.90 151.4K
11:02 830.85 830.94 830.85 830.88 139.7K
11:03 830.87 830.87 830.71 830.71 133.0K
11:04 830.71 830.71 830.43 830.43 140.4K
11:05 830.42 830.42 830.27 830.27 187.4K
11:06 830.22 830.24 830.15 830.15 116.9K
11:07 830.21 830.40 830.15 830.40 144.7K
11:08 830.48 830.56 830.43 830.56 143.0K
11:09 830.58 830.78 830.56 830.78 100.7K
11:10 830.89 831.17 830.89 831.17 133.9K
11:11 831.15 831.22 831.15 831.22 447.0K
11:12 831.18 831.26 831.16 831.26 84.4K
11:13 831.25 831.25 831.20 831.20 136.1K
11:14 831.17 831.17 831.09 831.09 200.0K
11:15 831.11 831.11 831.06 831.09 218.8K
11:16 831.08 831.15 831.08 831.09 80.5K
11:17 831.08 831.12 831.08 831.12 95.0K
11:18 830.97 831.07 830.97 831.07 140.5K
11:19 831.20 831.32 831.20 831.32 122.1K
11:20 831.32 831.32 831.22 831.22 87.8K
11:21 831.15 831.17 831.15 831.15 226.2K
11:22 831.10 831.15 831.10 831.13 108.0K
11:23 831.11 831.31 831.11 831.31 111.0K
11:24 831.34 831.34 831.18 831.18 380.6K
11:25 831.15 831.20 831.10 831.10 221.1K
11:26 831.10 831.18 831.10 831.18 164.1K
11:27 831.18 831.19 831.16 831.19 107.4K
11:28 831.19 831.23 831.17 831.23 148.7K
11:29 831.15 831.17 831.14 831.16 107.9K
11:30 831.19 831.21 831.17 831.21 111.9K
11:31 831.17 831.20 831.16 831.16 186.0K
11:32 831.16 831.16 831.01 831.05 200.5K
11:33 831.02 831.02 830.93 830.93 87.7K
11:34 830.82 830.82 830.53 830.53 185.5K
11:35 830.52 830.52 830.44 830.46 141.9K
11:36 830.44 830.44 830.18 830.18 207.1K
11:37 830.14 830.14 830.00 830.00 126.9K
11:38 829.93 829.96 829.88 829.96 198.3K
11:39 829.99 830.18 829.99 830.18 164.8K
11:40 830.18 830.18 830.15 830.16 171.2K
11:41 830.14 830.17 830.09 830.09 93.2K
11:42 830.04 830.04 829.98 829.98 123.0K
11:43 830.03 830.05 830.00 830.05 90.9K
11:44 830.04 830.04 829.97 830.02 82.3K
11:45 830.01 830.08 830.01 830.06 129.7K
11:46 830.08 830.08 830.00 830.00 145.2K
11:47 830.02 830.02 829.89 829.89 184.0K
11:48 829.93 829.98 829.87 829.87 62.9K
11:49 829.89 830.04 829.89 830.04 91.4K
11:50 830.08 830.12 830.08 830.12 150.7K
11:51 830.02 830.05 830.02 830.02 80.9K
11:52 829.98 829.98 829.91 829.91 98.1K
11:53 829.76 829.77 829.65 829.65 311.2K
11:54 829.69 829.70 829.60 829.60 264.8K
11:55 829.53 829.53 829.39 829.39 180.4K
11:56 829.41 829.42 829.35 829.38 95.9K
11:57 829.40 829.40 829.30 829.30 214.5K
11:58 829.30 829.30 829.20 829.20 122.1K
11:59 829.18 829.21 829.16 829.16 167.8K
12:00 829.12 829.12 828.89 828.89 329.1K
12:01 828.84 828.90 828.78 828.78 182.0K
12:02 828.75 828.75 828.67 828.67 133.4K
12:03 828.64 828.64 828.49 828.49 101.8K
12:04 828.46 828.46 828.31 828.35 236.5K
12:05 828.37 828.40 828.36 828.36 304.4K
12:06 828.27 828.27 828.08 828.08 279.3K
12:07 828.08 828.08 827.85 827.85 318.6K
12:08 827.75 827.75 827.65 827.65 166.5K
12:09 827.65 827.65 827.60 827.65 206.0K
12:10 827.58 827.63 827.58 827.61 139.3K
12:11 827.61 827.72 827.59 827.72 121.0K
12:12 827.75 827.78 827.74 827.74 86.6K
12:13 827.74 827.79 827.73 827.73 952.8K
12:14 827.61 827.61 827.50 827.53 139.2K
12:15 827.49 827.50 827.46 827.50 93.5K
12:16 827.57 827.64 827.57 827.64 57.9K
12:17 827.80 827.93 827.80 827.93 137.6K
12:18 827.95 827.95 827.93 827.94 111.4K
12:19 827.89 828.00 827.89 828.00 36.2K
12:20 828.02 828.03 828.02 828.03 0.0K
12:21 828.06 828.18 828.06 828.14 0.0K
12:22 828.21 828.31 828.21 828.31 0.0K
12:23 828.25 828.37 828.25 828.37 0.0K
12:24 828.39 828.39 828.35 828.37 141.5K
12:25 828.37 828.53 828.37 828.50 89.1K
12:26 828.57 828.58 828.51 828.51 126.1K
12:27 828.55 828.63 828.55 828.63 159.1K
12:28 828.60 828.77 828.60 828.77 115.3K
12:29 828.75 828.76 828.74 828.76 55.5K
12:30 828.76 828.80 828.76 828.80 58.8K
12:31 828.82 828.93 828.82 828.93 158.3K
12:32 828.93 828.98 828.93 828.98 79.2K
12:33 828.97 829.30 828.97 829.30 118.5K
12:34 829.32 829.44 829.32 829.44 150.4K
12:35 829.44 829.44 829.37 829.42 99.9K
12:36 829.28 829.28 829.26 829.28 99.5K
12:37 829.28 829.32 829.28 829.32 67.7K
12:38 829.39 829.39 829.29 829.29 136.6K
12:39 829.39 829.39 829.35 829.37 42.9K
12:40 829.41 829.45 829.41 829.41 93.0K
12:41 829.46 829.48 829.40 829.40 146.7K
12:42 829.43 829.43 829.39 829.41 88.9K
12:43 829.32 829.33 829.31 829.31 74.7K
12:44 829.31 829.31 829.29 829.29 62.9K
12:45 829.26 829.26 829.21 829.21 104.5K
12:46 829.21 829.22 829.18 829.22 50.3K
12:47 829.20 829.20 829.14 829.14 55.0K
12:48 829.12 829.14 829.09 829.14 70.6K
12:49 829.11 829.11 829.07 829.07 446.0K
12:50 829.06 829.06 828.95 828.95 123.7K
12:51 828.89 828.91 828.83 828.83 84.6K
12:52 828.80 828.80 828.71 828.71 91.9K
12:53 828.69 828.70 828.69 828.70 76.9K
12:54 828.70 828.70 828.67 828.67 113.8K
12:55 828.67 828.69 828.66 828.66 58.0K
12:56 828.63 828.63 828.45 828.45 102.9K
12:57 828.42 828.42 828.39 828.40 121.0K
12:58 828.41 828.41 828.19 828.19 122.4K
12:59 828.20 828.20 828.07 828.07 44.3K
13:00 828.09 828.09 828.07 828.07 124.8K
13:01 828.06 828.06 828.01 828.05 109.2K
13:02 828.12 828.12 828.10 828.11 42.1K
13:03 828.11 828.11 827.97 827.97 165.9K
13:04 827.97 828.00 827.87 827.87 66.0K
13:05 827.86 827.86 827.77 827.80 90.5K
13:06 827.74 827.78 827.74 827.75 69.0K
13:07 827.75 827.88 827.75 827.88 53.4K
13:08 827.79 827.79 827.76 827.76 45.4K
13:09 827.77 827.77 827.73 827.73 53.0K
13:10 827.75 827.78 827.75 827.77 45.5K
13:11 827.75 827.78 827.75 827.77 177.4K
13:12 827.80 827.83 827.74 827.83 81.9K
13:13 827.84 827.84 827.82 827.84 86.3K
13:14 827.87 827.87 827.76 827.76 71.1K
13:15 827.69 827.75 827.68 827.75 88.6K
13:16 827.80 827.88 827.80 827.85 65.2K
13:17 827.85 827.88 827.85 827.88 54.0K
13:18 827.91 828.08 827.91 828.08 96.0K
13:19 828.18 828.20 828.17 828.17 74.8K
13:20 828.23 828.29 828.23 828.29 79.9K
13:21 828.19 828.21 828.18 828.18 75.2K
13:22 828.18 828.18 828.09 828.10 52.7K
13:23 828.09 828.09 827.98 827.98 109.5K
13:24 827.86 827.86 827.55 827.55 155.3K
13:25 827.55 827.56 827.54 827.54 45.5K
13:26 827.51 827.56 827.51 827.52 65.4K
13:27 827.50 827.50 827.43 827.43 80.7K
13:28 827.43 827.52 827.43 827.52 77.6K
13:29 827.48 827.48 827.43 827.43 73.2K
13:30 827.43 827.43 827.37 827.37 78.5K
13:31 827.40 827.55 827.40 827.55 86.6K
13:32 827.64 827.68 827.62 827.62 104.6K
13:33 827.69 827.82 827.69 827.82 100.0K
13:34 827.78 827.80 827.75 827.80 76.9K
13:35 827.82 827.86 827.81 827.81 48.6K
13:36 827.86 827.89 827.86 827.89 378.4K
13:37 827.90 827.97 827.90 827.96 54.4K
13:38 827.94 828.13 827.94 828.12 206.5K
13:39 828.10 828.23 828.10 828.23 104.8K
13:40 828.21 828.27 828.21 828.27 73.5K
13:41 828.30 828.35 828.30 828.35 121.0K
13:42 828.30 828.30 828.27 828.28 96.0K
13:43 828.28 828.38 828.28 828.35 96.0K
13:44 828.34 828.43 828.34 828.43 77.7K
13:45 828.45 828.46 828.44 828.46 68.4K
13:46 828.45 828.55 828.45 828.55 159.5K
13:47 828.52 828.52 828.45 828.45 81.4K
13:48 828.44 828.48 828.40 828.40 87.7K
13:49 828.35 828.35 828.26 828.26 90.9K
13:50 828.24 828.24 828.14 828.14 122.8K
13:51 828.09 828.09 827.96 827.96 153.9K
13:52 827.97 827.97 827.94 827.96 38.7K
13:53 827.97 828.08 827.97 828.08 66.0K
13:54 828.08 828.09 828.07 828.08 69.8K
13:55 828.06 828.06 827.96 827.96 77.5K
13:56 827.95 828.05 827.95 828.05 79.8K
13:57 828.06 828.06 828.01 828.06 62.2K
13:58 828.06 828.06 827.99 827.99 63.7K
13:59 827.97 827.97 827.92 827.92 149.0K
14:00 827.87 827.94 827.87 827.94 193.9K
14:01 827.92 827.92 827.86 827.86 58.1K
14:02 827.90 827.99 827.90 827.99 131.5K
14:03 827.96 828.01 827.96 827.97 77.7K
14:04 827.96 827.96 827.92 827.95 136.0K
14:05 827.98 828.02 827.98 828.01 105.4K
14:06 828.01 828.02 828.00 828.01 61.3K
14:07 827.99 828.04 827.99 828.03 120.0K
14:08 828.05 828.07 828.04 828.04 104.7K
14:09 828.00 828.02 828.00 828.01 167.0K
14:10 828.03 828.09 828.03 828.06 126.1K
14:11 828.06 828.06 827.86 827.86 136.5K
14:12 827.87 827.87 827.71 827.71 143.2K
14:13 827.74 827.77 827.74 827.75 117.3K
14:14 827.70 827.71 827.66 827.66 110.8K
14:15 827.66 827.68 827.62 827.62 137.1K
14:16 827.64 827.69 827.64 827.69 73.6K
14:17 827.68 827.69 827.63 827.66 159.0K
14:18 827.69 827.79 827.65 827.79 179.1K
14:19 827.75 827.78 827.75 827.78 161.0K
14:20 827.77 827.88 827.77 827.88 165.4K
14:21 827.91 827.91 827.86 827.86 94.6K
14:22 827.84 827.90 827.84 827.90 47.6K
14:23 827.90 828.01 827.90 828.01 153.6K
14:24 828.01 828.10 828.01 828.10 73.0K
14:25 828.07 828.07 827.95 827.95 254.0K
14:26 827.95 828.00 827.95 828.00 130.5K
14:27 827.96 827.97 827.85 827.85 120.5K
14:28 827.79 827.79 827.74 827.74 141.7K
14:29 827.73 827.79 827.73 827.79 46.6K
14:30 827.81 827.81 827.76 827.76 117.9K
14:31 827.79 827.82 827.78 827.78 229.0K
14:32 827.78 827.90 827.78 827.90 81.8K
14:33 827.87 827.87 827.83 827.83 66.8K
14:34 827.89 827.90 827.82 827.82 77.6K
14:35 827.81 827.81 827.75 827.75 50.0K
14:36 827.74 827.74 827.60 827.65 124.8K
14:37 827.68 827.73 827.67 827.73 152.9K
14:38 827.72 827.76 827.63 827.63 98.8K
14:39 827.63 827.63 827.59 827.60 74.9K
14:40 827.62 827.62 827.57 827.57 97.3K
14:41 827.64 827.66 827.62 827.66 72.6K
14:42 827.65 827.80 827.65 827.80 94.6K
14:43 827.81 827.84 827.81 827.84 117.1K
14:44 827.85 827.99 827.85 827.99 70.9K
14:45 828.05 828.05 827.90 827.90 100.7K
14:46 827.93 827.93 827.79 827.79 174.6K
14:47 827.73 827.74 827.68 827.69 99.0K
14:48 827.69 827.69 827.55 827.55 139.5K
14:49 827.49 827.51 827.44 827.45 97.7K
14:50 827.40 827.44 827.40 827.44 179.7K
14:51 827.41 827.47 827.41 827.47 101.6K
14:52 827.49 827.52 827.49 827.51 90.3K
14:53 827.52 827.56 827.52 827.56 97.3K
14:54 827.54 827.56 827.51 827.51 100.1K
14:55 827.51 827.64 827.51 827.64 138.0K
14:56 827.68 827.81 827.68 827.81 102.9K
14:57 827.82 827.92 827.82 827.92 86.7K
14:58 827.91 827.97 827.90 827.90 113.3K
14:59 827.89 827.89 827.83 827.83 114.9K
15:00 827.85 827.85 827.73 827.73 147.1K
15:01 827.72 827.72 827.68 827.72 150.8K
15:02 827.73 827.73 827.70 827.70 182.3K
15:03 827.65 827.65 827.52 827.52 192.6K
15:04 827.53 827.53 827.34 827.34 131.8K
15:05 827.32 827.32 827.12 827.12 145.3K
15:06 827.08 827.08 827.01 827.04 151.3K
15:07 827.01 827.01 826.98 826.99 145.7K
15:08 827.01 827.01 826.88 826.88 56.8K
15:09 826.89 826.89 826.81 826.85 148.8K
15:10 826.83 826.86 826.83 826.86 99.8K
15:11 826.81 826.83 826.79 826.79 145.9K
15:12 826.80 826.82 826.76 826.82 88.0K
15:13 826.83 826.83 826.81 826.81 143.1K
15:14 826.83 826.83 826.83 826.83 180.9K
15:15 826.85 826.85 826.81 826.81 158.8K
15:16 826.79 826.79 826.66 826.67 145.2K
15:17 826.68 826.68 826.59 826.60 171.1K
15:18 826.59 826.64 826.59 826.64 112.6K
15:19 826.70 826.83 826.70 826.83 198.0K
15:20 826.87 826.87 826.79 826.79 150.0K
15:21 826.83 826.92 826.83 826.91 163.8K
15:22 826.95 827.02 826.95 827.01 110.5K
15:23 827.03 827.03 826.91 826.91 257.7K
15:24 826.93 826.93 826.84 826.84 195.5K
15:25 826.88 826.88 826.81 826.81 232.0K
15:26 826.79 826.80 826.71 826.71 167.4K
15:27 826.75 826.75 826.66 826.69 152.1K
15:28 826.69 826.74 826.69 826.74 191.6K
15:29 826.71 826.74 826.66 826.66 172.1K
15:30 826.68 826.77 826.68 826.77 310.0K
15:31 826.78 826.89 826.78 826.89 245.8K
15:32 826.95 827.20 826.95 827.20 183.4K
15:33 827.24 827.24 827.14 827.18 374.5K
15:34 827.12 827.18 827.12 827.18 177.4K
15:35 827.13 827.13 827.08 827.12 156.6K
15:36 827.12 827.12 827.07 827.07 197.7K
15:37 827.11 827.15 827.09 827.09 262.7K
15:38 826.97 826.97 826.90 826.90 262.4K
15:39 826.87 826.87 826.80 826.81 196.7K
15:40 826.84 826.84 826.80 826.84 251.0K
15:41 826.82 826.86 826.82 826.82 289.2K
15:42 826.83 826.83 826.65 826.65 214.5K
15:43 826.73 826.73 826.62 826.62 188.4K
15:44 826.61 826.67 826.61 826.67 164.7K
15:45 826.67 826.81 826.67 826.79 230.7K
15:46 826.79 826.86 826.79 826.85 141.2K
15:47 826.86 826.91 826.86 826.91 300.2K
15:48 826.95 827.00 826.91 826.92 220.5K
15:49 826.88 826.88 826.73 826.73 273.2K
15:50 826.81 826.86 826.61 826.61 574.9K
15:51 826.56 826.63 826.56 826.56 225.6K
15:52 826.53 826.53 826.44 826.44 287.9K
15:53 826.40 826.42 826.31 826.31 425.3K
15:54 826.30 826.33 826.30 826.32 407.7K
15:55 826.15 826.15 826.09 826.09 731.9K
15:56 825.91 825.91 825.63 825.63 640.4K
15:57 825.62 825.62 825.61 825.61 440.3K
15:58 825.58 825.70 825.58 825.70 659.7K
15:59 825.65 825.75 825.61 825.75 1,073.0K
16:00 825.57 825.57 825.57 825.57 7,668.3K
16:01 825.57 825.57 825.57 825.57 39.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available