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
09:30 822.89 823.54 822.89 823.34 2,465.1K
09:31 822.51 822.63 822.19 822.19 634.8K
09:32 822.04 822.76 822.04 822.76 601.1K
09:33 822.80 823.17 822.76 823.17 397.7K
09:34 823.43 824.23 823.43 824.23 314.9K
09:35 824.26 824.28 824.21 824.28 398.4K
09:36 824.24 824.54 824.24 824.54 500.4K
09:37 824.68 824.94 824.68 824.94 349.3K
09:38 825.12 825.61 825.12 825.61 332.2K
09:39 825.74 825.98 825.74 825.98 677.2K
09:40 825.87 826.05 825.87 826.02 239.0K
09:41 826.09 826.09 825.87 825.87 341.2K
09:42 825.92 825.92 825.68 825.68 404.5K
09:43 825.55 825.55 825.29 825.30 238.1K
09:44 825.33 825.53 825.33 825.52 280.7K
09:45 825.72 825.86 825.72 825.85 407.5K
09:46 825.81 825.97 825.81 825.97 531.6K
09:47 826.11 826.13 826.08 826.09 191.6K
09:48 826.16 826.16 826.05 826.09 283.0K
09:49 826.16 826.16 825.97 825.97 264.6K
09:50 826.10 826.10 825.88 825.88 260.8K
09:51 825.84 825.92 825.84 825.88 239.5K
09:52 825.90 825.90 825.78 825.78 228.6K
09:53 825.63 825.69 825.63 825.69 296.7K
09:54 825.73 825.81 825.72 825.72 155.0K
09:55 825.76 825.76 825.70 825.72 327.4K
09:56 825.68 825.97 825.66 825.97 220.0K
09:57 825.96 826.19 825.96 826.19 193.9K
09:58 826.24 826.24 826.19 826.21 159.6K
09:59 826.29 826.41 826.29 826.35 163.5K
10:00 826.38 826.38 826.03 826.03 110.2K
10:01 825.84 825.84 825.71 825.71 211.2K
10:02 825.69 825.69 825.57 825.57 286.0K
10:03 825.35 825.35 824.87 824.87 268.0K
10:04 824.85 824.85 824.67 824.67 191.8K
10:05 824.20 824.20 824.15 824.16 466.2K
10:06 824.31 824.80 824.31 824.80 321.2K
10:07 824.83 825.11 824.69 825.11 156.4K
10:08 825.43 825.62 825.43 825.45 196.7K
10:09 825.41 825.41 825.07 825.07 160.9K
10:10 824.99 824.99 824.54 824.54 246.2K
10:11 824.37 824.37 824.16 824.16 304.0K
10:12 824.18 824.18 823.88 823.88 335.9K
10:13 823.88 824.01 823.88 824.01 203.8K
10:14 824.12 824.30 824.12 824.30 223.0K
10:15 824.30 824.30 824.05 824.09 191.5K
10:16 824.10 824.26 824.10 824.26 160.8K
10:17 824.26 824.51 824.26 824.48 297.0K
10:18 824.47 824.47 824.30 824.30 93.4K
10:19 824.33 824.37 824.29 824.29 206.7K
10:20 824.24 824.29 824.22 824.22 299.4K
10:21 824.21 824.26 824.15 824.15 125.8K
10:22 824.09 824.14 824.09 824.13 145.7K
10:23 824.10 824.13 824.00 824.08 213.5K
10:24 824.11 824.61 824.11 824.61 308.8K
10:25 824.75 824.99 824.75 824.98 147.5K
10:26 824.95 825.06 824.92 825.06 294.2K
10:27 825.05 825.18 825.05 825.18 140.1K
10:28 825.10 825.10 825.03 825.07 171.9K
10:29 825.05 825.05 824.93 824.94 58.2K
10:30 825.00 825.19 825.00 825.19 129.9K
10:31 825.21 825.26 825.21 825.26 209.0K
10:32 825.44 825.46 825.34 825.34 156.1K
10:33 825.33 825.56 825.33 825.56 190.9K
10:34 825.57 825.61 825.53 825.53 188.0K
10:35 825.53 825.53 825.45 825.51 172.4K
10:36 825.47 825.66 825.47 825.66 203.3K
10:37 825.59 825.59 825.55 825.56 143.3K
10:38 825.52 825.58 825.52 825.58 182.7K
10:39 825.67 825.80 825.67 825.77 135.7K
10:40 825.75 825.75 825.61 825.61 251.4K
10:41 825.57 825.60 825.47 825.47 100.7K
10:42 825.52 825.72 825.52 825.72 96.8K
10:43 825.98 826.11 825.98 826.11 125.5K
10:44 826.10 826.34 826.10 826.34 122.2K
10:45 826.32 826.35 826.31 826.31 138.3K
10:46 826.29 826.31 826.26 826.28 129.6K
10:47 826.24 826.24 826.14 826.14 125.5K
10:48 826.17 826.29 826.17 826.29 114.5K
10:49 826.34 826.58 826.34 826.58 122.9K
10:50 826.61 826.61 826.57 826.60 314.9K
10:51 826.57 826.62 826.53 826.57 166.9K
10:52 826.60 826.61 826.56 826.56 135.1K
10:53 826.52 826.52 826.33 826.41 236.5K
10:54 826.49 826.85 826.49 826.85 167.1K
10:55 826.93 827.25 826.93 827.25 195.6K
10:56 827.36 827.48 827.36 827.44 133.3K
10:57 827.45 827.47 827.42 827.43 118.6K
10:58 827.49 828.06 827.49 828.06 290.6K
10:59 828.10 828.17 828.10 828.17 168.0K
11:00 828.10 828.10 828.07 828.10 103.4K
11:01 828.09 828.37 828.09 828.37 163.0K
11:02 828.38 828.38 828.27 828.27 255.1K
11:03 828.31 828.31 828.11 828.11 185.9K
11:04 827.98 827.98 827.83 827.83 2,653.8K
11:05 827.59 827.59 827.27 827.34 220.7K
11:06 827.35 827.52 827.35 827.52 196.6K
11:07 827.50 827.50 827.42 827.42 120.1K
11:08 827.41 827.41 827.30 827.35 164.0K
11:09 827.35 827.35 827.32 827.32 122.9K
11:10 827.35 827.37 827.22 827.37 155.8K
11:11 827.34 827.38 827.30 827.30 95.5K
11:12 827.27 827.27 826.88 826.88 298.9K
11:13 826.85 826.91 826.85 826.90 101.1K
11:14 826.87 826.87 826.76 826.76 168.6K
11:15 826.65 826.74 826.65 826.73 113.7K
11:16 826.79 826.84 826.79 826.80 212.1K
11:17 826.85 826.85 826.79 826.82 123.1K
11:18 826.80 826.85 826.80 826.85 141.4K
11:19 826.87 826.94 826.87 826.92 153.9K
11:20 826.90 826.90 826.83 826.83 152.9K
11:21 826.86 826.99 826.86 826.99 158.8K
11:22 827.03 827.08 827.03 827.07 185.8K
11:23 826.95 827.10 826.94 827.10 113.4K
11:24 827.12 827.12 827.06 827.07 89.3K
11:25 827.05 827.13 827.02 827.13 851.5K
11:26 827.20 827.20 827.02 827.02 129.5K
11:27 827.02 827.03 826.85 826.85 104.2K
11:28 826.83 827.12 826.83 827.12 139.9K
11:29 827.07 827.11 827.03 827.03 89.0K
11:30 827.07 827.36 827.07 827.36 238.0K
11:31 827.31 827.47 827.31 827.47 185.6K
11:32 827.72 827.80 827.72 827.76 118.1K
11:33 827.77 827.82 827.77 827.80 131.9K
11:34 827.85 827.89 827.84 827.89 284.1K
11:35 827.84 827.84 827.75 827.75 211.4K
11:36 827.73 827.73 827.68 827.69 86.5K
11:37 827.67 827.75 827.67 827.73 94.8K
11:38 827.73 827.73 827.63 827.63 74.0K
11:39 827.65 827.65 827.48 827.48 190.1K
11:40 827.49 827.61 827.49 827.61 155.9K
11:41 827.59 827.62 827.56 827.58 141.8K
11:42 827.57 827.58 827.56 827.56 220.3K
11:43 827.75 828.09 827.75 828.07 169.1K
11:44 828.09 828.15 828.09 828.15 181.9K
11:45 828.17 828.19 828.14 828.16 102.3K
11:46 828.17 828.18 828.14 828.14 110.2K
11:47 828.12 828.19 828.11 828.19 172.7K
11:48 828.12 828.21 828.12 828.21 94.1K
11:49 828.23 828.23 828.19 828.23 174.0K
11:50 828.23 828.35 828.23 828.35 124.7K
11:51 828.39 828.50 828.39 828.49 139.0K
11:52 828.49 828.69 828.49 828.67 189.4K
11:53 828.68 828.75 828.68 828.72 165.0K
11:54 828.76 829.05 828.76 829.05 349.8K
11:55 829.06 829.37 829.06 829.37 233.9K
11:56 829.34 829.74 829.34 829.74 261.7K
11:57 829.71 829.71 829.57 829.57 241.3K
11:58 829.56 829.71 829.56 829.71 114.4K
11:59 829.74 829.74 829.55 829.57 106.9K
12:00 829.56 829.83 829.56 829.83 114.6K
12:01 829.96 830.16 829.96 829.98 177.4K
12:02 829.95 829.95 829.74 829.74 156.3K
12:03 829.71 829.71 829.31 829.31 171.5K
12:04 829.26 829.37 829.19 829.37 126.9K
12:05 829.43 829.52 829.40 829.50 243.3K
12:06 829.53 829.64 829.53 829.64 270.4K
12:07 829.55 829.55 829.50 829.55 220.2K
12:08 829.50 830.00 829.50 830.00 334.1K
12:09 830.11 830.36 830.11 830.36 185.4K
12:10 830.51 830.55 830.50 830.55 194.9K
12:11 830.49 830.49 830.41 830.41 149.0K
12:12 830.40 830.53 830.40 830.53 489.4K
12:13 830.50 830.64 830.50 830.64 105.7K
12:14 830.76 830.93 830.76 830.93 447.1K
12:15 830.95 831.34 830.90 831.34 204.3K
12:16 831.38 831.39 831.36 831.36 170.9K
12:17 831.29 831.33 831.28 831.28 138.1K
12:18 831.36 831.36 831.22 831.22 105.4K
12:19 831.12 831.12 831.06 831.12 98.2K
12:20 831.12 831.23 831.12 831.23 139.7K
12:21 831.31 831.31 831.25 831.25 92.4K
12:22 831.17 831.17 831.00 831.04 164.5K
12:23 831.08 831.10 831.02 831.09 233.4K
12:24 831.12 831.12 831.07 831.07 99.5K
12:25 831.03 831.03 830.98 831.02 49.5K
12:26 831.04 831.04 830.94 830.94 103.4K
12:27 830.82 830.82 830.72 830.78 137.1K
12:28 830.78 830.80 830.75 830.75 43.7K
12:29 830.80 830.87 830.80 830.87 126.0K
12:30 830.90 831.03 830.90 831.03 210.6K
12:31 830.95 830.95 830.86 830.86 218.6K
12:32 830.83 830.88 830.81 830.88 158.2K
12:33 830.80 830.89 830.80 830.88 151.7K
12:34 830.90 831.08 830.90 831.08 97.3K
12:35 831.02 831.10 831.01 831.10 181.3K
12:36 831.14 831.21 831.14 831.21 95.4K
12:37 831.26 831.71 831.26 831.71 197.2K
12:38 831.65 831.70 831.65 831.67 98.0K
12:39 831.67 831.67 831.57 831.57 131.9K
12:40 831.56 831.56 831.42 831.42 138.9K
12:41 831.42 831.42 831.24 831.24 129.3K
12:42 831.21 831.21 831.05 831.05 109.9K
12:43 830.94 831.05 830.94 831.03 99.8K
12:44 831.08 831.15 831.08 831.15 123.9K
12:45 831.18 831.28 831.18 831.28 135.2K
12:46 831.33 831.36 831.30 831.32 217.8K
12:47 831.31 831.40 831.31 831.38 112.5K
12:48 831.39 831.56 831.39 831.56 208.4K
12:49 831.56 831.56 831.32 831.32 127.2K
12:50 831.31 831.40 831.28 831.40 141.5K
12:51 831.39 831.41 831.32 831.32 98.6K
12:52 831.21 831.24 831.15 831.16 112.9K
12:53 831.16 831.27 831.16 831.27 101.9K
12:54 831.27 831.32 831.27 831.32 76.1K
12:55 831.32 831.39 831.32 831.37 77.8K
12:56 831.39 831.45 831.39 831.45 175.9K
12:57 831.46 831.46 831.33 831.33 115.6K
12:58 831.34 831.41 831.31 831.41 40.1K
12:59 831.44 831.46 831.44 831.46 121.7K
13:00 831.47 831.63 831.45 831.63 130.4K
13:01 831.65 831.65 831.59 831.59 156.0K
13:02 831.61 831.61 831.58 831.59 121.7K
13:03 831.56 831.56 831.42 831.42 148.1K
13:04 831.36 831.36 831.26 831.30 167.3K
13:05 831.15 831.15 830.84 830.84 274.3K
13:06 830.85 830.89 830.84 830.89 130.6K
13:07 830.91 831.04 830.91 831.00 172.0K
13:08 831.00 831.05 831.00 831.04 86.3K
13:09 831.06 831.08 830.97 830.97 154.6K
13:10 830.98 830.98 830.96 830.97 257.2K
13:11 831.04 831.12 831.04 831.12 68.2K
13:12 831.16 831.35 831.16 831.34 104.1K
13:13 831.34 831.47 831.34 831.47 140.4K
13:14 831.46 831.49 831.46 831.48 47.8K
13:15 831.48 831.48 831.37 831.37 124.1K
13:16 831.38 831.43 831.37 831.43 140.2K
13:17 831.41 831.41 831.31 831.31 182.3K
13:18 831.27 831.32 831.25 831.25 166.8K
13:19 831.26 831.26 831.22 831.23 165.2K
13:20 831.32 831.40 831.32 831.35 151.5K
13:21 831.37 831.37 831.15 831.15 76.8K
13:22 831.06 831.21 831.06 831.11 213.3K
13:23 831.03 831.04 830.99 831.02 84.7K
13:24 831.01 831.16 831.01 831.16 112.9K
13:25 831.12 831.16 831.12 831.13 114.5K
13:26 831.18 831.22 831.15 831.15 128.2K
13:27 831.05 831.05 830.87 830.87 136.0K
13:28 830.90 830.90 830.62 830.62 177.8K
13:29 830.62 830.62 830.56 830.56 106.8K
13:30 830.54 830.55 830.49 830.55 86.0K
13:31 830.57 830.60 830.57 830.60 117.9K
13:32 830.65 830.87 830.65 830.87 131.1K
13:33 830.96 831.03 830.96 831.03 153.5K
13:34 831.04 831.06 831.04 831.04 120.1K
13:35 831.04 831.04 830.96 830.96 105.5K
13:36 830.98 830.98 830.92 830.92 122.7K
13:37 830.93 830.93 830.67 830.67 121.2K
13:38 830.56 830.56 830.53 830.54 79.7K
13:39 830.54 830.54 830.47 830.47 241.7K
13:40 830.48 830.56 830.48 830.56 91.2K
13:41 830.57 830.58 830.49 830.49 66.6K
13:42 830.32 830.32 830.22 830.22 86.7K
13:43 830.15 830.15 830.05 830.05 90.7K
13:44 829.97 829.97 829.82 829.82 121.8K
13:45 829.81 829.84 829.80 829.84 78.7K
13:46 829.84 829.87 829.77 829.77 111.9K
13:47 829.76 829.86 829.76 829.86 111.0K
13:48 829.88 829.88 829.83 829.83 76.2K
13:49 829.81 829.82 829.77 829.79 70.3K
13:50 829.77 829.77 829.72 829.72 70.1K
13:51 829.71 829.71 829.58 829.58 98.4K
13:52 829.63 829.64 829.60 829.64 62.4K
13:53 829.68 829.68 829.66 829.67 82.9K
13:54 829.59 829.64 829.59 829.59 83.9K
13:55 829.61 829.61 829.51 829.54 67.1K
13:56 829.58 829.58 829.51 829.51 79.3K
13:57 829.45 829.45 829.21 829.21 93.0K
13:58 829.20 829.20 829.09 829.09 122.8K
13:59 829.08 829.08 829.01 829.01 169.9K
14:00 829.05 829.05 829.01 829.01 83.8K
14:01 828.98 828.98 828.93 828.97 91.1K
14:02 828.97 828.97 828.84 828.84 167.1K
14:03 828.79 828.79 828.54 828.54 107.8K
14:04 828.54 828.54 828.42 828.42 115.3K
14:05 828.25 828.25 828.12 828.12 167.1K
14:06 828.04 828.04 827.69 827.69 241.0K
14:07 827.59 827.59 827.54 827.54 106.6K
14:08 827.47 827.51 827.47 827.51 85.8K
14:09 827.52 827.57 827.52 827.52 218.6K
14:10 827.51 827.51 827.49 827.50 81.4K
14:11 827.50 827.50 827.22 827.22 136.7K
14:12 827.23 827.23 827.07 827.07 263.1K
14:13 826.99 827.03 826.99 827.03 124.8K
14:14 827.03 827.08 827.03 827.08 122.8K
14:15 827.10 827.28 827.10 827.28 166.9K
14:16 827.31 827.34 827.27 827.31 110.8K
14:17 827.33 827.40 827.33 827.38 61.2K
14:18 827.40 827.43 827.32 827.32 153.9K
14:19 827.26 827.26 827.24 827.24 102.7K
14:20 827.26 827.26 827.19 827.23 214.1K
14:21 827.15 827.15 827.07 827.07 120.4K
14:22 827.05 827.14 827.05 827.14 127.9K
14:23 827.16 827.18 827.11 827.14 129.5K
14:24 827.14 827.22 827.14 827.20 75.2K
14:25 827.27 827.28 827.25 827.25 171.2K
14:26 827.22 827.22 827.10 827.10 108.5K
14:27 827.12 827.16 827.12 827.13 179.2K
14:28 827.13 827.30 827.13 827.30 83.6K
14:29 827.28 827.35 827.28 827.35 91.9K
14:30 827.38 827.39 827.35 827.35 194.0K
14:31 827.39 827.45 827.39 827.45 100.9K
14:32 827.53 827.68 827.53 827.68 67.7K
14:33 827.80 827.92 827.80 827.92 96.3K
14:34 827.97 827.99 827.97 827.99 114.7K
14:35 828.05 828.05 827.94 827.94 112.6K
14:36 827.97 827.97 827.85 827.85 170.1K
14:37 827.86 827.90 827.86 827.87 97.2K
14:38 827.88 827.88 827.75 827.75 103.1K
14:39 827.75 827.75 827.73 827.74 57.1K
14:40 827.70 827.71 827.67 827.67 58.8K
14:41 827.72 827.78 827.72 827.76 87.9K
14:42 827.75 827.83 827.74 827.83 71.7K
14:43 827.87 827.92 827.87 827.92 54.0K
14:44 827.92 827.92 827.83 827.83 50.7K
14:45 827.86 827.86 827.80 827.85 129.6K
14:46 827.86 827.94 827.86 827.93 100.2K
14:47 827.89 827.92 827.76 827.76 74.4K
14:48 827.69 827.77 827.69 827.75 107.8K
14:49 827.69 827.83 827.69 827.83 134.3K
14:50 827.85 827.93 827.85 827.92 163.1K
14:51 827.88 827.89 827.87 827.87 118.5K
14:52 827.98 828.01 827.97 827.98 82.0K
14:53 827.97 828.23 827.97 828.23 122.6K
14:54 828.20 828.20 828.16 828.16 79.8K
14:55 828.18 828.18 828.13 828.13 100.8K
14:56 828.12 828.21 828.12 828.21 126.8K
14:57 828.23 828.23 828.13 828.13 102.7K
14:58 827.93 827.93 827.85 827.87 204.9K
14:59 827.88 827.88 827.82 827.82 124.3K
15:00 827.77 827.77 827.69 827.73 81.2K
15:01 827.71 827.77 827.66 827.77 249.3K
15:02 827.72 827.79 827.63 827.79 123.3K
15:03 827.79 827.79 827.68 827.68 79.9K
15:04 827.71 827.73 827.68 827.73 104.3K
15:05 827.71 827.76 827.71 827.76 65.6K
15:06 827.75 827.75 827.72 827.72 67.6K
15:07 827.71 827.71 827.61 827.61 111.4K
15:08 827.63 827.68 827.63 827.65 65.4K
15:09 827.69 827.70 827.67 827.67 111.3K
15:10 827.65 827.72 827.65 827.67 93.6K
15:11 827.58 827.58 827.47 827.47 135.6K
15:12 827.47 827.47 827.43 827.43 79.2K
15:13 827.40 827.40 827.34 827.36 103.8K
15:14 827.36 827.45 827.36 827.45 76.1K
15:15 827.45 827.45 827.41 827.42 78.1K
15:16 827.40 827.40 827.31 827.31 129.8K
15:17 827.28 827.28 827.15 827.15 106.6K
15:18 827.20 827.36 827.20 827.36 122.0K
15:19 827.40 827.42 827.40 827.41 138.9K
15:20 827.41 827.44 827.41 827.44 89.8K
15:21 827.46 827.46 827.31 827.31 152.9K
15:22 827.31 827.37 827.29 827.37 142.3K
15:23 827.35 827.35 827.20 827.20 120.4K
15:24 827.19 827.20 827.15 827.20 120.4K
15:25 827.12 827.12 826.97 826.97 313.1K
15:26 826.96 826.96 826.80 826.80 232.3K
15:27 826.70 826.70 826.63 826.63 246.9K
15:28 826.66 826.68 826.63 826.65 156.1K
15:29 826.66 826.66 826.56 826.56 138.7K
15:30 826.46 826.46 826.33 826.36 269.5K
15:31 826.41 826.41 826.32 826.33 188.0K
15:32 826.46 826.47 826.45 826.45 2,372.8K
15:33 826.43 826.49 826.41 826.41 142.6K
15:34 826.37 826.38 826.34 826.38 114.9K
15:35 826.34 826.34 826.25 826.27 176.2K
15:36 826.24 826.33 826.24 826.33 150.3K
15:37 826.48 826.54 826.47 826.54 529.5K
15:38 826.45 826.56 826.45 826.56 412.1K
15:39 826.55 826.55 826.50 826.50 255.7K
15:40 826.59 826.77 826.59 826.77 222.3K
15:41 826.77 826.88 826.77 826.86 187.0K
15:42 826.82 826.88 826.82 826.87 184.9K
15:43 826.85 826.86 826.70 826.70 237.0K
15:44 826.69 826.72 826.66 826.72 222.2K
15:45 826.64 826.64 826.58 826.58 221.6K
15:46 826.55 826.55 826.50 826.50 243.2K
15:47 826.46 826.46 826.35 826.35 223.0K
15:48 826.42 826.53 826.42 826.53 270.2K
15:49 826.53 826.72 826.53 826.72 243.7K
15:50 826.88 827.14 826.88 827.14 825.9K
15:51 827.14 827.14 826.96 827.02 421.9K
15:52 827.03 827.03 826.94 826.94 299.7K
15:53 826.98 826.98 826.92 826.94 479.1K
15:54 826.94 827.01 826.89 827.01 572.3K
15:55 827.11 827.24 827.11 827.22 690.7K
15:56 827.28 827.37 827.28 827.37 678.3K
15:57 827.42 827.42 827.38 827.39 612.1K
15:58 827.36 827.36 827.26 827.26 652.7K
15:59 827.19 827.42 827.19 827.41 1,192.7K
16:00 827.50 827.50 827.50 827.50 7,729.9K
16:01 827.50 827.50 827.50 827.50 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available