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
09:30 833.61 834.50 833.61 834.50 2,221.2K
09:31 834.24 834.24 834.01 834.04 811.8K
09:32 833.62 833.62 832.64 832.65 340.8K
09:33 832.98 833.40 832.87 833.40 411.6K
09:34 833.39 833.41 833.14 833.14 441.6K
09:35 832.98 833.07 832.82 832.82 617.7K
09:36 832.30 832.30 831.90 831.96 427.1K
09:37 832.00 832.32 832.00 832.30 168.0K
09:38 832.41 832.41 832.23 832.24 290.9K
09:39 832.31 832.31 832.18 832.22 236.3K
09:40 832.31 832.77 832.31 832.77 259.7K
09:41 832.82 832.82 832.32 832.32 365.6K
09:42 832.26 832.40 832.26 832.39 206.8K
09:43 832.69 833.10 832.69 833.10 370.3K
09:44 833.15 833.27 833.07 833.07 258.1K
09:45 833.09 833.61 833.09 833.61 340.6K
09:46 833.57 833.57 833.29 833.42 216.4K
09:47 833.42 833.42 833.12 833.13 142.9K
09:48 833.23 833.23 832.89 832.89 306.6K
09:49 833.08 833.21 833.08 833.18 188.4K
09:50 833.16 833.16 833.06 833.06 211.0K
09:51 832.99 833.03 832.92 832.92 320.4K
09:52 832.80 832.97 832.80 832.95 218.8K
09:53 832.80 832.83 832.72 832.83 156.3K
09:54 832.85 832.85 832.73 832.84 232.5K
09:55 832.74 832.74 832.55 832.69 253.1K
09:56 832.77 833.06 832.77 833.06 161.5K
09:57 833.00 833.00 832.40 832.40 296.7K
09:58 832.42 832.43 832.30 832.30 161.1K
09:59 832.21 832.26 832.20 832.20 160.9K
10:00 832.06 832.06 831.46 831.46 323.8K
10:01 831.16 831.37 831.16 831.21 372.6K
10:02 831.14 831.14 831.01 831.11 214.1K
10:03 831.31 831.55 831.31 831.55 223.0K
10:04 831.66 831.66 831.39 831.39 298.9K
10:05 831.40 831.41 831.33 831.36 225.5K
10:06 831.12 831.12 830.98 830.98 186.1K
10:07 831.00 831.00 830.95 830.95 197.0K
10:08 830.97 830.97 830.87 830.93 166.1K
10:09 830.84 831.01 830.84 830.98 166.5K
10:10 830.91 830.91 830.76 830.84 323.7K
10:11 830.82 830.82 830.44 830.44 203.8K
10:12 830.26 830.26 830.03 830.03 284.0K
10:13 830.01 830.01 829.53 829.53 282.0K
10:14 829.46 829.50 829.44 829.50 169.2K
10:15 829.34 829.34 828.92 828.92 339.4K
10:16 828.86 828.86 828.76 828.77 252.3K
10:17 828.67 828.69 828.49 828.49 238.6K
10:18 828.15 828.15 827.53 827.53 399.8K
10:19 827.32 827.36 827.06 827.06 497.4K
10:20 827.12 827.12 826.99 827.04 215.0K
10:21 827.03 827.08 826.91 826.91 324.0K
10:22 826.93 826.93 826.80 826.86 196.2K
10:23 826.92 827.08 826.85 827.08 191.9K
10:24 827.08 827.36 827.01 827.36 219.6K
10:25 827.41 827.44 827.30 827.30 132.9K
10:26 827.22 827.22 827.15 827.15 485.0K
10:27 827.03 827.03 826.49 826.49 278.5K
10:28 826.39 826.39 825.99 825.99 312.7K
10:29 825.84 825.84 825.36 825.36 232.3K
10:30 825.19 825.19 825.10 825.12 245.6K
10:31 825.09 825.11 825.04 825.04 128.1K
10:32 825.04 825.04 824.72 824.72 239.5K
10:33 824.73 824.93 824.73 824.91 154.5K
10:34 824.72 824.72 824.64 824.64 249.6K
10:35 824.46 824.64 824.32 824.64 386.9K
10:36 824.68 824.80 824.68 824.80 214.2K
10:37 824.85 825.21 824.85 825.21 201.5K
10:38 825.22 825.27 825.12 825.27 228.1K
10:39 825.52 825.65 825.52 825.65 289.0K
10:40 825.77 826.41 825.77 826.41 207.7K
10:41 826.46 826.77 826.46 826.77 143.6K
10:42 826.79 827.07 826.79 827.07 158.9K
10:43 827.14 827.30 827.12 827.30 172.8K
10:44 827.34 827.59 827.34 827.59 126.2K
10:45 827.70 828.01 827.70 827.98 181.3K
10:46 827.90 827.96 827.87 827.96 159.3K
10:47 827.94 827.94 827.61 827.65 259.4K
10:48 827.58 827.58 827.41 827.41 83.8K
10:49 827.30 827.31 827.25 827.31 120.0K
10:50 827.37 827.51 827.37 827.43 148.5K
10:51 827.34 827.55 827.34 827.55 114.5K
10:52 827.62 827.62 827.30 827.30 113.0K
10:53 827.39 827.49 827.39 827.45 84.7K
10:54 827.37 827.37 827.18 827.18 96.0K
10:55 827.25 827.28 827.20 827.28 115.3K
10:56 827.30 827.43 827.30 827.32 124.9K
10:57 827.30 827.30 826.95 826.95 175.8K
10:58 826.92 826.92 826.59 826.59 253.4K
10:59 826.50 826.53 826.40 826.40 193.6K
11:00 826.25 826.27 826.25 826.25 156.6K
11:01 826.22 826.22 826.02 826.09 227.2K
11:02 826.11 826.15 826.06 826.15 80.4K
11:03 826.09 826.13 825.96 826.07 101.9K
11:04 826.20 826.26 826.20 826.26 115.0K
11:05 826.27 826.27 826.23 826.24 117.4K
11:06 826.33 826.68 826.33 826.68 124.9K
11:07 826.90 826.99 826.90 826.96 124.2K
11:08 826.71 826.72 826.65 826.65 153.7K
11:09 826.70 826.71 826.68 826.68 99.2K
11:10 826.67 826.67 826.58 826.58 157.9K
11:11 826.59 826.59 826.52 826.52 96.1K
11:12 826.47 826.47 826.37 826.37 118.6K
11:13 826.38 826.47 826.30 826.30 174.0K
11:14 826.24 826.32 826.24 826.32 108.3K
11:15 826.27 826.35 826.27 826.35 97.6K
11:16 826.31 826.31 826.23 826.23 66.1K
11:17 826.09 826.09 825.66 825.66 195.2K
11:18 825.74 825.81 825.74 825.81 138.5K
11:19 825.72 825.72 825.56 825.56 183.8K
11:20 825.62 825.62 825.28 825.28 302.9K
11:21 825.15 825.15 825.04 825.10 229.6K
11:22 825.15 825.34 825.15 825.34 110.1K
11:23 825.35 825.47 825.35 825.47 118.9K
11:24 825.51 825.69 825.51 825.69 121.4K
11:25 825.70 825.73 825.70 825.71 98.6K
11:26 825.87 825.98 825.87 825.97 157.1K
11:27 825.95 826.28 825.95 826.28 112.4K
11:28 826.33 826.34 826.31 826.34 81.3K
11:29 826.33 826.37 826.29 826.29 66.6K
11:30 826.34 826.34 826.14 826.14 121.6K
11:31 826.16 826.18 826.13 826.18 164.6K
11:32 826.27 826.27 826.17 826.23 186.1K
11:33 826.17 826.17 826.13 826.17 108.8K
11:34 826.14 826.21 826.14 826.20 122.8K
11:35 826.25 826.25 826.16 826.18 199.0K
11:36 826.15 826.15 826.06 826.06 131.3K
11:37 826.09 826.36 826.09 826.36 166.6K
11:38 826.42 826.47 826.41 826.47 84.4K
11:39 826.51 826.56 826.45 826.56 82.6K
11:40 826.58 826.71 826.57 826.71 166.7K
11:41 826.71 826.71 826.64 826.69 170.2K
11:42 826.61 826.61 826.51 826.51 94.1K
11:43 826.47 826.47 826.21 826.21 109.1K
11:44 825.99 825.99 825.97 825.98 122.9K
11:45 825.92 825.92 825.82 825.82 69.7K
11:46 825.82 825.88 825.57 825.57 161.3K
11:47 825.52 825.53 825.41 825.41 142.5K
11:48 825.30 825.34 825.30 825.33 122.6K
11:49 825.26 825.31 825.26 825.29 106.1K
11:50 825.32 825.32 825.22 825.32 252.2K
11:51 825.38 825.66 825.38 825.66 120.9K
11:52 825.68 825.69 825.65 825.69 165.0K
11:53 825.75 825.89 825.75 825.89 72.2K
11:54 825.87 825.97 825.87 825.97 69.6K
11:55 825.97 826.07 825.97 826.03 67.7K
11:56 826.11 826.25 826.11 826.18 86.3K
11:57 826.23 826.36 826.23 826.36 88.2K
11:58 826.31 826.31 826.25 826.31 184.0K
11:59 826.37 826.37 826.17 826.17 137.2K
12:00 826.19 826.19 826.14 826.14 92.4K
12:01 826.05 826.07 826.05 826.07 79.3K
12:02 826.18 826.21 826.09 826.09 137.4K
12:03 826.07 826.07 825.93 825.93 127.2K
12:04 825.96 826.02 825.96 826.02 56.8K
12:05 825.92 825.92 825.58 825.58 174.3K
12:06 825.43 825.43 825.34 825.34 181.8K
12:07 825.32 825.35 825.32 825.35 105.3K
12:08 825.29 825.29 825.20 825.21 138.8K
12:09 825.25 825.25 825.06 825.06 162.9K
12:10 825.04 825.04 824.88 824.88 110.3K
12:11 824.85 824.87 824.79 824.82 88.6K
12:12 824.78 824.78 824.72 824.72 88.6K
12:13 824.70 824.70 824.46 824.46 169.9K
12:14 824.43 824.48 824.43 824.48 109.2K
12:15 824.51 824.56 824.51 824.56 219.3K
12:16 824.56 824.57 824.53 824.53 50.4K
12:17 824.56 824.56 824.52 824.52 81.9K
12:18 824.53 824.53 824.38 824.38 100.5K
12:19 824.38 824.45 824.38 824.45 119.9K
12:20 824.48 824.58 824.48 824.57 82.6K
12:21 824.55 824.58 824.42 824.58 189.0K
12:22 824.63 824.63 824.51 824.51 70.2K
12:23 824.51 824.51 824.42 824.42 62.8K
12:24 824.41 824.41 824.30 824.30 154.3K
12:25 824.32 824.32 824.23 824.23 122.1K
12:26 824.24 824.24 824.15 824.20 106.3K
12:27 824.14 824.14 824.00 824.00 128.5K
12:28 824.01 824.04 823.95 823.95 235.5K
12:29 823.94 823.94 823.77 823.77 149.3K
12:30 823.70 823.78 823.65 823.78 93.1K
12:31 823.84 823.92 823.84 823.88 79.9K
12:32 823.87 823.88 823.82 823.82 83.1K
12:33 823.73 823.73 823.69 823.70 134.7K
12:34 823.67 823.67 823.66 823.67 146.3K
12:35 823.69 823.75 823.69 823.74 59.0K
12:36 823.73 823.76 823.72 823.75 79.5K
12:37 823.77 823.80 823.74 823.80 170.7K
12:38 823.79 823.79 823.53 823.54 209.3K
12:39 823.52 823.52 823.35 823.37 153.2K
12:40 823.41 823.42 823.37 823.37 170.5K
12:41 823.36 823.47 823.36 823.45 138.2K
12:42 823.44 823.44 823.21 823.21 245.4K
12:43 823.17 823.17 822.86 822.88 183.9K
12:44 822.87 823.03 822.87 823.03 129.8K
12:45 823.02 823.20 823.02 823.20 129.2K
12:46 823.22 823.28 823.22 823.28 68.7K
12:47 823.26 823.37 823.24 823.37 76.2K
12:48 823.37 823.52 823.37 823.52 96.9K
12:49 823.55 823.56 823.55 823.56 59.7K
12:50 823.60 823.61 823.57 823.61 99.4K
12:51 823.56 823.56 823.53 823.53 74.3K
12:52 823.52 823.52 823.47 823.50 139.4K
12:53 823.54 823.59 823.54 823.59 108.0K
12:54 823.59 823.61 823.57 823.61 73.8K
12:55 823.72 823.72 823.61 823.61 130.2K
12:56 823.59 823.63 823.59 823.63 132.7K
12:57 823.61 823.61 823.56 823.56 80.7K
12:58 823.60 823.66 823.58 823.66 77.9K
12:59 823.66 823.68 823.62 823.62 122.1K
13:00 823.61 823.63 823.57 823.57 89.0K
13:01 823.59 823.59 823.54 823.54 101.3K
13:02 823.50 823.52 823.45 823.45 105.5K
13:03 823.41 823.41 823.21 823.21 128.5K
13:04 823.17 823.17 823.04 823.04 156.7K
13:05 823.06 823.06 822.94 822.95 122.7K
13:06 822.94 822.95 822.93 822.95 269.1K
13:07 822.96 822.97 822.92 822.92 70.6K
13:08 822.90 823.15 822.90 823.15 106.6K
13:09 823.17 823.20 823.15 823.15 64.9K
13:10 823.19 823.20 823.15 823.15 111.4K
13:11 823.12 823.15 823.06 823.15 92.3K
13:12 823.13 823.13 823.05 823.05 125.7K
13:13 823.12 823.13 823.10 823.10 64.1K
13:14 823.09 823.11 822.98 822.98 117.9K
13:15 823.00 823.00 822.89 822.89 49.6K
13:16 822.85 822.85 822.77 822.77 71.0K
13:17 822.75 822.80 822.73 822.73 86.2K
13:18 822.72 822.72 822.66 822.67 67.6K
13:19 822.65 822.65 822.60 822.60 120.9K
13:20 822.60 822.64 822.60 822.63 69.1K
13:21 822.68 822.79 822.68 822.79 549.9K
13:22 822.74 822.82 822.74 822.78 67.3K
13:23 822.75 822.75 822.73 822.75 70.1K
13:24 822.77 822.82 822.73 822.82 135.5K
13:25 822.80 822.80 822.63 822.63 144.0K
13:26 822.64 822.64 822.56 822.56 187.4K
13:27 822.52 822.64 822.52 822.64 140.8K
13:28 822.64 822.65 822.56 822.56 84.7K
13:29 822.58 822.60 822.58 822.59 84.2K
13:30 822.58 822.66 822.53 822.66 81.8K
13:31 822.62 822.66 822.62 822.63 103.9K
13:32 822.60 822.62 822.50 822.50 72.2K
13:33 822.47 822.47 822.42 822.42 116.9K
13:34 822.42 822.51 822.42 822.51 121.0K
13:35 822.49 822.49 822.44 822.44 113.6K
13:36 822.45 822.46 822.40 822.44 57.2K
13:37 822.49 822.54 822.49 822.54 67.6K
13:38 822.56 822.59 822.54 822.55 157.2K
13:39 822.58 822.64 822.53 822.53 103.0K
13:40 822.52 822.52 822.41 822.42 105.0K
13:41 822.40 822.41 822.33 822.33 123.2K
13:42 822.35 822.39 822.35 822.39 56.2K
13:43 822.41 822.41 822.19 822.19 125.3K
13:44 822.19 822.25 822.19 822.25 49.2K
13:45 822.28 822.28 822.26 822.26 116.4K
13:46 822.24 822.24 822.22 822.24 182.1K
13:47 822.22 822.22 822.18 822.20 88.5K
13:48 822.15 822.15 822.08 822.08 63.6K
13:49 822.12 822.22 822.12 822.22 177.7K
13:50 822.19 822.35 822.19 822.35 80.9K
13:51 822.34 822.34 822.21 822.21 123.6K
13:52 822.15 822.15 822.06 822.06 82.9K
13:53 822.06 822.21 822.06 822.21 93.5K
13:54 822.21 822.27 822.21 822.27 68.1K
13:55 822.25 822.36 822.25 822.36 58.0K
13:56 822.40 822.41 822.40 822.40 63.4K
13:57 822.36 822.39 822.33 822.33 69.5K
13:58 822.37 822.37 822.29 822.32 59.6K
13:59 822.29 822.33 822.29 822.33 90.4K
14:00 822.29 822.37 822.28 822.37 103.7K
14:01 822.43 822.49 822.43 822.44 57.7K
14:02 822.46 822.53 822.46 822.53 74.8K
14:03 822.53 822.53 822.42 822.42 98.9K
14:04 822.45 822.45 822.33 822.33 75.9K
14:05 822.29 822.29 822.24 822.26 93.5K
14:06 822.30 822.38 822.30 822.38 121.9K
14:07 822.38 822.39 822.34 822.37 37.0K
14:08 822.37 822.39 822.37 822.38 51.4K
14:09 822.36 822.39 822.34 822.34 66.0K
14:10 822.35 822.41 822.33 822.33 101.5K
14:11 822.31 822.31 822.25 822.25 85.4K
14:12 822.26 822.29 822.24 822.24 62.9K
14:13 822.23 822.26 822.22 822.26 56.7K
14:14 822.24 822.32 822.22 822.32 89.6K
14:15 822.33 822.33 822.17 822.17 94.7K
14:16 822.15 822.17 822.03 822.03 108.9K
14:17 821.96 821.96 821.84 821.84 172.0K
14:18 821.84 821.84 821.73 821.76 188.1K
14:19 821.74 821.78 821.74 821.78 92.4K
14:20 821.78 821.88 821.78 821.88 44.9K
14:21 821.87 821.88 821.82 821.85 121.9K
14:22 821.85 821.89 821.85 821.86 87.1K
14:23 821.88 821.88 821.82 821.82 169.1K
14:24 821.75 821.75 821.70 821.70 127.2K
14:25 821.70 821.71 821.65 821.65 54.8K
14:26 821.59 821.63 821.58 821.58 88.0K
14:27 821.55 821.55 821.42 821.42 107.3K
14:28 821.40 821.40 821.30 821.30 94.3K
14:29 821.31 821.34 821.31 821.33 147.7K
14:30 821.35 821.35 821.10 821.10 186.6K
14:31 821.09 821.09 820.95 820.95 147.6K
14:32 820.98 820.98 820.92 820.92 99.2K
14:33 820.91 820.95 820.91 820.94 82.0K
14:34 820.94 821.01 820.91 821.01 109.5K
14:35 821.00 821.00 820.96 820.96 140.7K
14:36 820.96 821.11 820.96 821.11 94.4K
14:37 821.15 821.16 821.09 821.09 120.6K
14:38 821.07 821.10 821.07 821.10 59.7K
14:39 821.13 821.13 821.04 821.04 140.7K
14:40 821.07 821.11 821.06 821.11 113.5K
14:41 821.07 821.07 821.05 821.07 54.1K
14:42 821.07 821.07 821.02 821.02 89.7K
14:43 821.04 821.04 820.99 821.00 84.1K
14:44 820.97 820.97 820.91 820.91 133.3K
14:45 820.85 820.91 820.85 820.91 144.0K
14:46 820.85 820.85 820.80 820.80 71.9K
14:47 820.87 820.90 820.86 820.90 107.7K
14:48 820.92 820.92 820.88 820.88 66.4K
14:49 820.82 820.82 820.77 820.79 97.2K
14:50 820.80 820.82 820.77 820.77 92.0K
14:51 820.72 820.72 820.61 820.61 243.2K
14:52 820.61 820.61 820.59 820.60 147.8K
14:53 820.56 820.56 820.40 820.40 171.9K
14:54 820.31 820.32 820.25 820.32 133.3K
14:55 820.36 820.45 820.36 820.45 131.3K
14:56 820.42 820.42 820.35 820.35 146.6K
14:57 820.36 820.42 820.34 820.42 112.9K
14:58 820.45 820.51 820.45 820.47 102.2K
14:59 820.57 820.64 820.57 820.64 125.6K
15:00 820.64 820.67 820.58 820.67 225.9K
15:01 820.72 820.87 820.72 820.87 170.4K
15:02 820.86 820.96 820.86 820.96 116.1K
15:03 820.93 820.96 820.93 820.95 66.5K
15:04 820.91 821.00 820.91 821.00 172.4K
15:05 821.09 821.15 821.07 821.15 148.3K
15:06 821.18 821.18 821.07 821.07 133.0K
15:07 820.99 820.99 820.94 820.98 117.8K
15:08 820.98 820.99 820.95 820.96 97.2K
15:09 821.02 821.05 821.02 821.02 102.8K
15:10 821.02 821.06 821.02 821.03 66.9K
15:11 821.03 821.03 820.76 820.76 206.1K
15:12 820.63 820.63 820.47 820.47 143.1K
15:13 820.45 820.50 820.43 820.43 114.3K
15:14 820.51 820.60 820.49 820.49 142.8K
15:15 820.52 820.56 820.51 820.51 91.0K
15:16 820.52 820.57 820.52 820.56 77.4K
15:17 820.55 820.55 820.43 820.43 143.1K
15:18 820.47 820.47 820.45 820.46 75.7K
15:19 820.52 820.58 820.52 820.55 179.3K
15:20 820.50 820.51 820.46 820.46 123.9K
15:21 820.52 820.64 820.52 820.64 102.8K
15:22 820.60 820.60 820.49 820.53 106.6K
15:23 820.55 820.68 820.55 820.56 121.3K
15:24 820.56 820.56 820.49 820.49 224.5K
15:25 820.40 820.40 820.31 820.36 223.5K
15:26 820.40 820.40 820.17 820.17 183.6K
15:27 820.15 820.27 820.12 820.25 211.5K
15:28 820.22 820.22 820.18 820.19 192.3K
15:29 820.16 820.16 820.13 820.16 99.2K
15:30 820.19 820.21 820.06 820.06 187.3K
15:31 820.03 820.12 820.03 820.12 159.6K
15:32 820.09 820.25 820.09 820.25 159.1K
15:33 820.25 820.43 820.24 820.43 330.5K
15:34 820.62 820.80 820.62 820.80 260.5K
15:35 820.89 820.89 820.86 820.86 174.7K
15:36 820.80 820.80 820.70 820.70 139.5K
15:37 820.75 820.77 820.74 820.74 178.1K
15:38 820.78 820.98 820.78 820.98 268.7K
15:39 821.06 821.06 821.01 821.05 212.9K
15:40 821.05 821.05 820.90 820.90 261.6K
15:41 820.83 820.83 820.61 820.64 172.6K
15:42 820.59 820.65 820.58 820.65 228.6K
15:43 820.66 820.66 820.48 820.48 229.1K
15:44 820.40 820.40 820.29 820.30 257.7K
15:45 820.34 820.36 820.30 820.35 280.1K
15:46 820.34 820.34 820.06 820.06 642.3K
15:47 820.06 820.16 820.06 820.09 283.0K
15:48 820.15 820.15 820.10 820.10 203.3K
15:49 820.08 820.22 820.08 820.22 258.6K
15:50 820.41 820.62 820.41 820.50 869.6K
15:51 820.47 820.51 820.43 820.43 303.9K
15:52 820.44 820.51 820.43 820.51 259.0K
15:53 820.47 820.85 820.47 820.85 562.2K
15:54 820.75 820.80 820.75 820.80 371.7K
15:55 820.81 820.81 820.72 820.72 701.2K
15:56 820.77 820.84 820.77 820.84 706.2K
15:57 820.92 820.92 820.80 820.87 499.6K
15:58 820.86 820.98 820.86 820.98 672.2K
15:59 821.09 821.09 820.88 820.88 1,281.3K
16:00 821.16 821.16 821.16 821.16 6,190.7K
16:01 821.16 821.16 821.16 821.16 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available