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
09:30 830.76 830.76 828.63 828.63 2,053.1K
09:31 828.75 828.75 828.01 828.27 924.9K
09:32 828.36 828.45 828.36 828.45 439.4K
09:33 828.39 828.39 827.90 827.98 515.8K
09:34 827.97 828.21 827.96 828.21 257.1K
09:35 828.18 828.18 827.66 827.74 493.9K
09:36 827.84 828.32 827.84 828.32 357.0K
09:37 828.36 828.60 828.36 828.60 638.7K
09:38 828.70 828.82 828.63 828.82 230.8K
09:39 828.77 828.82 828.76 828.82 314.6K
09:40 828.77 828.91 828.77 828.91 286.0K
09:41 828.97 829.07 828.95 829.07 321.1K
09:42 829.13 829.24 829.13 829.24 179.3K
09:43 829.12 829.28 829.12 829.27 209.2K
09:44 829.23 829.47 829.23 829.46 257.7K
09:45 829.26 829.29 829.16 829.16 380.5K
09:46 829.40 829.85 829.40 829.85 514.0K
09:47 829.85 829.88 829.85 829.88 242.7K
09:48 829.82 830.39 829.82 830.39 240.4K
09:49 830.28 830.38 830.11 830.11 232.3K
09:50 829.95 829.95 829.55 829.55 171.6K
09:51 829.56 829.56 829.14 829.14 344.2K
09:52 829.21 829.31 829.17 829.31 140.1K
09:53 829.32 829.41 829.29 829.39 268.0K
09:54 829.33 829.48 829.33 829.48 261.9K
09:55 829.67 829.68 829.64 829.68 180.7K
09:56 829.67 829.67 829.13 829.13 263.8K
09:57 829.04 829.04 828.58 828.76 235.6K
09:58 828.73 828.73 828.65 828.65 179.4K
09:59 828.66 828.93 828.66 828.93 326.1K
10:00 828.95 829.47 828.95 829.47 383.4K
10:01 829.67 829.84 829.67 829.78 215.0K
10:02 829.74 829.94 829.67 829.94 303.7K
10:03 830.10 830.41 830.10 830.38 256.6K
10:04 830.36 830.36 829.94 829.94 219.8K
10:05 830.02 830.30 830.01 830.30 122.4K
10:06 830.36 830.36 830.22 830.22 130.7K
10:07 830.27 830.39 830.23 830.39 267.5K
10:08 830.47 830.70 830.47 830.60 131.5K
10:09 830.48 830.48 830.43 830.45 154.6K
10:10 830.54 830.54 830.30 830.30 224.0K
10:11 830.22 830.22 830.02 830.11 451.6K
10:12 830.07 830.13 829.96 829.96 194.8K
10:13 829.95 829.95 829.88 829.88 139.8K
10:14 829.87 829.89 829.73 829.73 221.6K
10:15 829.76 829.88 829.76 829.81 220.3K
10:16 829.84 829.90 829.84 829.90 212.8K
10:17 829.98 830.23 829.98 830.23 164.0K
10:18 830.17 830.17 830.07 830.08 164.0K
10:19 830.08 830.27 830.08 830.27 158.7K
10:20 830.25 830.25 830.07 830.07 207.5K
10:21 830.08 830.08 829.70 829.70 204.2K
10:22 829.67 829.67 829.52 829.52 152.9K
10:23 829.54 829.61 829.51 829.61 230.0K
10:24 829.58 829.66 829.58 829.66 177.2K
10:25 829.67 829.68 829.54 829.55 158.7K
10:26 829.47 829.47 829.10 829.10 262.6K
10:27 829.03 829.03 828.56 828.56 290.2K
10:28 828.57 828.57 828.50 828.52 156.1K
10:29 828.38 828.38 828.17 828.17 191.9K
10:30 828.17 828.23 828.17 828.17 177.0K
10:31 828.10 828.27 828.10 828.26 108.3K
10:32 828.21 828.29 828.21 828.28 109.0K
10:33 828.22 828.22 828.14 828.14 130.2K
10:34 828.15 828.19 828.12 828.12 141.0K
10:35 828.22 828.52 828.22 828.52 312.3K
10:36 828.56 828.87 828.56 828.87 223.7K
10:37 828.90 829.06 828.88 829.06 174.5K
10:38 829.10 829.53 829.10 829.53 359.3K
10:39 829.51 829.61 829.38 829.61 239.2K
10:40 829.60 829.81 829.60 829.81 163.8K
10:41 829.81 829.87 829.61 829.61 189.6K
10:42 829.58 829.65 829.58 829.65 89.7K
10:43 829.55 829.72 829.44 829.44 186.1K
10:44 829.51 829.51 829.20 829.20 235.4K
10:45 829.10 829.10 828.89 828.89 158.7K
10:46 828.86 828.94 828.75 828.75 158.5K
10:47 828.72 828.72 828.62 828.63 210.0K
10:48 828.68 828.80 828.68 828.79 108.5K
10:49 828.88 829.08 828.88 829.03 134.0K
10:50 828.97 829.01 828.85 828.85 106.8K
10:51 828.86 828.86 828.72 828.72 149.8K
10:52 828.71 828.74 828.65 828.74 267.1K
10:53 828.76 828.76 828.59 828.59 112.1K
10:54 828.44 828.44 828.30 828.30 242.8K
10:55 828.31 828.49 828.29 828.49 177.5K
10:56 828.51 828.59 828.51 828.58 130.6K
10:57 828.57 828.73 828.57 828.73 122.8K
10:58 828.77 828.77 828.73 828.77 102.0K
10:59 828.89 829.00 828.89 828.94 122.7K
11:00 828.99 828.99 828.54 828.54 239.1K
11:01 828.45 828.49 828.43 828.49 70.0K
11:02 828.49 828.49 828.35 828.38 151.2K
11:03 828.36 828.36 828.17 828.20 137.7K
11:04 828.06 828.06 828.00 828.02 130.5K
11:05 828.04 828.05 827.93 827.93 133.0K
11:06 827.91 828.00 827.90 828.00 165.6K
11:07 828.03 828.03 828.01 828.01 110.2K
11:08 827.98 828.03 827.95 828.00 127.8K
11:09 827.98 828.01 827.93 827.93 149.5K
11:10 827.90 828.14 827.90 828.14 134.3K
11:11 828.23 828.49 828.23 828.49 179.3K
11:12 828.49 828.55 828.44 828.44 151.9K
11:13 828.45 828.45 828.27 828.27 93.3K
11:14 828.19 828.19 828.12 828.12 94.7K
11:15 828.13 828.13 828.06 828.06 72.2K
11:16 828.03 828.03 827.60 827.60 359.2K
11:17 827.51 827.56 827.46 827.56 174.5K
11:18 827.61 827.71 827.61 827.70 91.2K
11:19 827.70 827.73 827.50 827.50 132.7K
11:20 827.48 827.51 827.48 827.50 129.1K
11:21 827.46 827.46 827.41 827.41 122.4K
11:22 827.41 827.41 827.26 827.26 111.5K
11:23 827.27 827.40 827.27 827.40 98.8K
11:24 827.41 827.51 827.41 827.51 93.8K
11:25 827.51 827.51 827.48 827.51 117.2K
11:26 827.50 827.60 827.50 827.60 203.6K
11:27 827.55 827.60 827.53 827.53 106.5K
11:28 827.56 827.64 827.56 827.60 117.5K
11:29 827.61 827.73 827.61 827.72 125.1K
11:30 827.63 827.63 827.41 827.41 117.6K
11:31 827.42 827.43 827.39 827.39 144.6K
11:32 827.38 827.53 827.38 827.53 171.5K
11:33 827.55 827.78 827.55 827.78 146.0K
11:34 827.82 828.04 827.82 828.04 308.1K
11:35 828.06 828.07 828.00 828.01 150.0K
11:36 827.98 828.04 827.73 827.73 159.1K
11:37 827.74 827.74 827.59 827.59 91.2K
11:38 827.59 827.59 827.35 827.35 147.6K
11:39 827.33 827.33 827.03 827.03 101.3K
11:40 827.02 827.05 827.01 827.01 82.0K
11:41 827.02 827.02 826.94 826.94 95.5K
11:42 826.92 827.01 826.92 827.01 103.2K
11:43 827.02 827.02 826.98 826.99 134.1K
11:44 826.98 826.98 826.91 826.94 147.0K
11:45 826.96 827.02 826.96 827.02 101.8K
11:46 826.93 826.93 826.79 826.79 268.0K
11:47 826.77 826.77 826.68 826.69 87.0K
11:48 826.68 826.79 826.68 826.79 83.6K
11:49 826.85 826.85 826.72 826.72 89.2K
11:50 826.73 826.80 826.73 826.78 48.7K
11:51 826.78 826.78 826.67 826.67 99.0K
11:52 826.64 826.64 826.33 826.33 213.3K
11:53 826.40 826.50 826.40 826.50 61.4K
11:54 826.48 826.48 826.46 826.47 124.3K
11:55 826.47 826.47 826.21 826.21 88.0K
11:56 826.17 826.17 826.16 826.16 57.6K
11:57 826.16 826.16 826.12 826.15 87.8K
11:58 826.16 826.17 826.13 826.17 124.0K
11:59 826.20 826.32 826.20 826.32 128.1K
12:00 826.36 826.43 826.36 826.43 196.5K
12:01 826.43 826.44 826.41 826.42 67.8K
12:02 826.45 826.56 826.45 826.56 84.8K
12:03 826.50 826.50 826.42 826.44 130.1K
12:04 826.41 826.49 826.41 826.49 90.1K
12:05 826.48 826.59 826.48 826.59 89.0K
12:06 826.62 826.77 826.62 826.77 217.8K
12:07 826.80 827.04 826.80 827.00 147.3K
12:08 827.03 827.25 827.03 827.25 225.9K
12:09 827.27 827.40 827.27 827.40 140.3K
12:10 827.39 827.39 827.26 827.26 125.0K
12:11 827.30 827.35 827.30 827.35 86.0K
12:12 827.34 827.36 827.33 827.33 89.8K
12:13 827.38 827.41 827.38 827.40 57.3K
12:14 827.43 827.43 827.40 827.41 74.2K
12:15 827.39 827.46 827.33 827.33 123.6K
12:16 827.23 827.27 827.21 827.21 63.6K
12:17 827.29 827.33 827.29 827.32 93.8K
12:18 827.34 827.41 827.34 827.41 130.6K
12:19 827.42 827.43 827.40 827.40 109.8K
12:20 827.40 827.56 827.40 827.56 77.6K
12:21 827.56 827.68 827.56 827.68 94.3K
12:22 827.73 827.73 827.70 827.70 122.2K
12:23 827.72 827.72 827.66 827.66 235.2K
12:24 827.65 827.65 827.47 827.47 94.8K
12:25 827.44 827.57 827.44 827.57 82.6K
12:26 827.57 827.59 827.57 827.59 64.1K
12:27 827.57 827.61 827.57 827.61 54.7K
12:28 827.55 827.57 827.54 827.57 194.9K
12:29 827.49 827.49 827.32 827.32 100.3K
12:30 827.36 827.36 827.26 827.27 153.0K
12:31 827.30 827.30 827.24 827.27 596.3K
12:32 827.27 827.27 827.20 827.20 62.5K
12:33 827.11 827.15 827.10 827.10 63.3K
12:34 827.08 827.10 827.08 827.09 51.2K
12:35 827.10 827.10 827.07 827.07 314.9K
12:36 827.07 827.07 827.04 827.04 65.0K
12:37 827.10 827.10 827.04 827.10 73.5K
12:38 827.13 827.13 827.06 827.06 50.9K
12:39 827.04 827.14 827.02 827.14 73.3K
12:40 827.14 827.15 827.05 827.05 57.1K
12:41 827.02 827.03 826.96 826.96 87.1K
12:42 826.97 826.97 826.89 826.89 101.2K
12:43 826.88 826.88 826.85 826.88 56.4K
12:44 826.89 826.90 826.88 826.89 73.7K
12:45 826.92 826.92 826.84 826.86 82.1K
12:46 826.83 826.84 826.82 826.84 134.0K
12:47 826.86 826.87 826.77 826.80 119.6K
12:48 826.76 826.76 826.71 826.74 75.7K
12:49 826.77 826.78 826.75 826.78 57.2K
12:50 826.73 826.80 826.72 826.80 90.3K
12:51 826.82 826.82 826.80 826.80 63.2K
12:52 826.78 826.82 826.78 826.82 107.3K
12:53 826.86 826.88 826.86 826.88 139.7K
12:54 826.82 826.82 826.70 826.70 78.7K
12:55 826.67 826.73 826.67 826.73 39.1K
12:56 826.75 826.75 826.72 826.74 179.3K
12:57 826.77 826.77 826.74 826.74 92.5K
12:58 826.70 826.70 826.49 826.52 114.6K
12:59 826.55 826.68 826.55 826.68 90.9K
13:00 826.66 826.66 826.60 826.61 42.9K
13:01 826.57 826.57 826.54 826.54 40.3K
13:02 826.55 826.55 826.51 826.52 36.7K
13:03 826.53 826.55 826.48 826.55 106.8K
13:04 826.58 826.59 826.58 826.58 59.8K
13:05 826.61 826.79 826.61 826.79 193.4K
13:06 826.83 826.83 826.77 826.77 70.9K
13:07 826.80 826.90 826.78 826.90 82.0K
13:08 826.96 826.98 826.96 826.98 89.2K
13:09 827.01 827.01 826.87 826.87 200.4K
13:10 826.87 826.87 826.83 826.83 69.2K
13:11 826.85 826.94 826.84 826.84 100.2K
13:12 826.83 826.83 826.75 826.80 59.0K
13:13 826.77 826.78 826.73 826.73 108.6K
13:14 826.76 826.76 826.67 826.67 111.1K
13:15 826.54 826.54 826.45 826.45 129.6K
13:16 826.47 826.47 826.35 826.35 112.6K
13:17 826.34 826.34 826.31 826.31 116.6K
13:18 826.32 826.32 826.29 826.31 57.2K
13:19 826.33 826.33 825.89 825.89 208.4K
13:20 825.91 826.05 825.90 826.05 128.7K
13:21 826.07 826.09 826.07 826.08 77.0K
13:22 826.12 826.22 826.12 826.22 74.2K
13:23 826.27 826.27 826.22 826.25 55.8K
13:24 826.28 826.38 826.28 826.38 248.9K
13:25 826.41 826.56 826.41 826.56 162.5K
13:26 826.60 826.81 826.60 826.81 94.8K
13:27 826.84 826.84 826.73 826.74 116.3K
13:28 826.66 826.67 826.61 826.64 61.5K
13:29 826.64 826.71 826.64 826.71 62.0K
13:30 826.70 826.70 826.66 826.66 97.5K
13:31 826.64 826.66 826.64 826.64 60.0K
13:32 826.65 826.67 826.65 826.67 75.6K
13:33 826.67 826.95 826.67 826.95 71.4K
13:34 826.94 827.01 826.94 827.01 115.3K
13:35 827.02 827.02 826.94 826.94 91.6K
13:36 826.93 826.99 826.93 826.99 212.1K
13:37 827.00 827.05 827.00 827.01 185.9K
13:38 827.04 827.11 827.04 827.11 79.6K
13:39 827.08 827.10 827.07 827.09 119.8K
13:40 827.12 827.21 827.11 827.13 127.1K
13:41 827.09 827.10 827.05 827.05 151.6K
13:42 826.97 826.99 826.89 826.99 218.1K
13:43 826.99 827.03 826.83 826.83 99.6K
13:44 826.80 826.98 826.80 826.98 96.7K
13:45 827.08 827.18 827.08 827.11 139.8K
13:46 827.11 827.19 827.11 827.19 37.1K
13:47 827.22 827.25 827.22 827.24 103.7K
13:48 827.20 827.27 827.20 827.27 51.0K
13:49 827.25 827.44 827.25 827.44 96.4K
13:50 827.54 827.56 827.53 827.53 58.0K
13:51 827.54 827.54 827.45 827.49 119.3K
13:52 827.46 827.46 827.38 827.38 131.1K
13:53 827.37 827.37 827.35 827.35 80.5K
13:54 827.32 827.39 827.32 827.39 62.7K
13:55 827.38 827.45 827.38 827.45 87.0K
13:56 827.37 827.41 827.37 827.41 103.9K
13:57 827.41 827.86 827.41 827.86 384.1K
13:58 827.91 828.02 827.90 828.02 298.8K
13:59 828.05 828.18 828.05 828.10 182.6K
14:00 828.05 828.26 828.05 828.26 174.5K
14:01 828.36 828.61 828.36 828.61 297.3K
14:02 828.58 828.58 828.52 828.52 140.4K
14:03 828.52 828.52 828.49 828.51 86.8K
14:04 828.53 828.74 828.53 828.74 131.0K
14:05 828.82 828.90 828.82 828.90 141.8K
14:06 828.92 829.06 828.92 829.06 103.3K
14:07 829.05 829.16 829.05 829.16 126.5K
14:08 829.16 829.41 829.16 829.39 162.1K
14:09 829.43 829.43 829.31 829.31 139.0K
14:10 829.31 829.31 829.29 829.29 149.0K
14:11 829.22 829.22 829.10 829.10 85.5K
14:12 829.07 829.07 828.94 828.94 75.6K
14:13 828.93 828.95 828.88 828.88 102.6K
14:14 828.87 828.87 828.79 828.79 72.4K
14:15 828.83 828.92 828.83 828.92 131.5K
14:16 829.09 829.40 829.09 829.40 273.7K
14:17 829.40 829.58 829.40 829.58 142.2K
14:18 829.61 829.62 829.55 829.55 154.5K
14:19 829.57 829.60 829.56 829.60 109.9K
14:20 829.64 829.64 829.47 829.47 161.3K
14:21 829.48 829.51 829.46 829.49 99.6K
14:22 829.48 829.59 829.48 829.59 358.3K
14:23 829.56 829.65 829.56 829.65 279.3K
14:24 829.57 829.58 829.57 829.58 193.1K
14:25 829.62 829.65 829.60 829.65 86.2K
14:26 829.68 829.76 829.68 829.76 87.8K
14:27 829.73 829.75 829.73 829.73 112.0K
14:28 829.74 829.83 829.74 829.83 98.9K
14:29 829.85 829.90 829.85 829.85 123.1K
14:30 829.85 829.85 829.79 829.79 189.1K
14:31 829.80 829.80 829.65 829.65 180.2K
14:32 829.71 829.91 829.71 829.90 197.4K
14:33 829.90 829.98 829.89 829.98 151.3K
14:34 830.06 830.08 830.04 830.06 140.0K
14:35 830.07 830.07 830.00 830.01 213.0K
14:36 829.98 830.10 829.97 830.10 107.8K
14:37 830.14 830.27 830.14 830.27 127.7K
14:38 830.25 830.30 830.25 830.28 96.4K
14:39 830.26 830.26 830.21 830.24 129.9K
14:40 830.25 830.29 830.19 830.28 168.2K
14:41 830.35 830.43 830.32 830.32 75.5K
14:42 830.30 830.30 830.20 830.20 147.5K
14:43 830.21 830.24 830.20 830.20 145.4K
14:44 830.17 830.22 830.17 830.22 142.5K
14:45 830.20 830.26 830.17 830.26 171.7K
14:46 830.31 830.31 830.27 830.27 132.1K
14:47 830.26 830.26 830.14 830.14 88.4K
14:48 830.11 830.11 830.08 830.08 59.5K
14:49 830.12 830.14 830.12 830.12 82.5K
14:50 830.12 830.24 830.12 830.24 152.3K
14:51 830.23 830.33 830.23 830.33 118.2K
14:52 830.33 830.39 830.33 830.39 97.9K
14:53 830.39 830.39 830.31 830.31 74.4K
14:54 830.31 830.32 830.31 830.32 98.9K
14:55 830.30 830.32 830.29 830.32 130.2K
14:56 830.32 830.32 830.24 830.24 69.4K
14:57 830.24 830.24 830.11 830.11 99.5K
14:58 830.08 830.08 830.01 830.01 149.1K
14:59 830.03 830.03 829.98 829.98 57.0K
15:00 829.94 829.94 829.87 829.87 148.6K
15:01 829.84 829.86 829.80 829.80 100.7K
15:02 829.80 829.83 829.75 829.75 134.6K
15:03 829.74 829.80 829.74 829.76 162.8K
15:04 829.79 829.86 829.79 829.83 166.0K
15:05 829.82 829.82 829.73 829.73 137.0K
15:06 829.72 829.74 829.71 829.71 155.8K
15:07 829.64 829.64 829.58 829.58 136.9K
15:08 829.59 829.65 829.59 829.63 106.2K
15:09 829.66 829.74 829.66 829.74 132.9K
15:10 829.79 829.83 829.79 829.80 107.9K
15:11 829.82 829.82 829.74 829.74 162.1K
15:12 829.65 829.86 829.65 829.86 218.1K
15:13 829.86 829.86 829.74 829.74 112.1K
15:14 829.75 829.75 829.74 829.74 172.5K
15:15 829.85 829.85 829.75 829.79 237.2K
15:16 829.73 829.76 829.73 829.76 234.6K
15:17 829.75 829.77 829.73 829.77 152.0K
15:18 829.74 829.76 829.72 829.75 200.7K
15:19 829.78 829.91 829.78 829.91 197.7K
15:20 829.90 829.90 829.70 829.70 338.0K
15:21 829.62 829.62 829.45 829.45 164.9K
15:22 829.39 829.40 829.37 829.37 200.7K
15:23 829.37 829.41 829.37 829.40 112.4K
15:24 829.39 829.39 829.32 829.32 117.9K
15:25 829.31 829.38 829.31 829.38 125.9K
15:26 829.35 829.36 829.31 829.34 114.1K
15:27 829.35 829.38 829.32 829.32 118.1K
15:28 829.37 829.43 829.37 829.43 137.2K
15:29 829.44 829.47 829.43 829.47 134.6K
15:30 829.42 829.42 829.40 829.40 122.9K
15:31 829.40 829.40 829.36 829.37 179.4K
15:32 829.40 829.51 829.40 829.48 203.0K
15:33 829.42 829.51 829.42 829.51 211.8K
15:34 829.51 829.52 829.47 829.47 263.5K
15:35 829.46 829.50 829.46 829.47 242.2K
15:36 829.45 829.45 829.42 829.44 186.7K
15:37 829.44 829.45 829.39 829.45 237.3K
15:38 829.49 829.54 829.46 829.46 295.9K
15:39 829.46 829.46 829.38 829.38 179.7K
15:40 829.36 829.36 829.33 829.33 159.5K
15:41 829.27 829.33 829.27 829.33 218.4K
15:42 829.31 829.31 829.23 829.23 269.9K
15:43 829.24 829.37 829.24 829.37 319.1K
15:44 829.38 829.49 829.38 829.49 244.1K
15:45 829.50 829.50 829.34 829.34 223.6K
15:46 829.40 829.55 829.40 829.55 189.6K
15:47 829.60 829.63 829.60 829.62 281.3K
15:48 829.59 829.70 829.59 829.67 341.5K
15:49 829.75 829.79 829.73 829.79 320.7K
15:50 830.08 830.28 830.08 830.28 949.7K
15:51 830.14 830.14 829.89 829.89 445.5K
15:52 829.94 829.94 829.85 829.85 396.0K
15:53 829.87 829.91 829.87 829.87 242.7K
15:54 829.85 829.90 829.83 829.90 408.2K
15:55 829.95 829.95 829.81 829.81 467.6K
15:56 829.83 829.90 829.83 829.90 440.3K
15:57 829.89 829.95 829.85 829.85 486.9K
15:58 829.87 829.87 829.85 829.87 686.3K
15:59 829.88 830.04 829.88 830.04 1,202.1K
16:00 830.14 830.14 830.14 830.14 8,390.6K
16:01 830.14 830.14 830.14 830.14 12.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available