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
09:30 828.72 828.72 826.50 826.50 2,382.4K
09:31 826.30 826.30 825.74 825.74 616.3K
09:32 826.20 826.20 825.89 826.20 453.7K
09:33 826.54 826.97 826.54 826.97 237.4K
09:34 827.15 827.52 827.15 827.52 279.9K
09:35 827.73 827.73 827.40 827.45 337.7K
09:36 827.46 827.46 826.96 826.96 368.0K
09:37 827.24 827.57 827.24 827.57 412.5K
09:38 827.48 827.48 827.29 827.30 268.4K
09:39 826.87 826.87 826.71 826.75 317.0K
09:40 826.67 827.15 826.58 827.15 236.3K
09:41 827.02 827.55 826.99 827.53 299.5K
09:42 827.49 827.83 827.49 827.83 273.3K
09:43 827.68 827.68 826.84 826.84 386.8K
09:44 826.74 826.74 826.25 826.25 178.2K
09:45 826.16 826.16 825.59 825.59 311.2K
09:46 825.53 825.53 825.29 825.29 237.5K
09:47 825.04 825.51 825.04 825.51 195.1K
09:48 825.66 825.66 825.33 825.33 282.5K
09:49 825.03 825.03 824.74 824.74 375.3K
09:50 824.77 824.91 824.77 824.87 251.0K
09:51 824.87 825.27 824.87 825.27 227.3K
09:52 825.30 825.68 825.30 825.60 180.8K
09:53 825.63 826.00 825.63 826.00 281.4K
09:54 825.96 826.48 825.96 826.48 407.5K
09:55 826.41 826.54 826.41 826.47 224.1K
09:56 826.46 826.75 826.43 826.75 161.8K
09:57 826.81 827.22 826.81 827.22 248.1K
09:58 827.12 827.12 826.72 826.72 281.5K
09:59 826.79 826.91 826.79 826.91 181.2K
10:00 826.80 826.80 826.48 826.48 452.6K
10:01 826.48 826.59 826.48 826.58 189.3K
10:02 826.51 826.61 826.51 826.61 286.1K
10:03 826.47 826.47 826.38 826.38 155.4K
10:04 826.43 826.47 826.35 826.35 123.9K
10:05 826.25 826.25 826.14 826.14 213.1K
10:06 826.14 826.20 825.87 825.87 147.3K
10:07 825.97 826.32 825.97 826.32 210.0K
10:08 826.26 826.26 826.04 826.04 105.2K
10:09 826.00 826.00 825.72 825.72 125.9K
10:10 825.83 825.99 825.83 825.99 94.2K
10:11 825.98 826.18 825.98 826.16 329.7K
10:12 826.18 826.18 826.01 826.01 154.6K
10:13 825.87 825.87 825.73 825.73 311.1K
10:14 825.80 825.80 825.71 825.71 197.1K
10:15 825.57 825.60 825.57 825.59 210.8K
10:16 825.65 825.65 825.61 825.61 179.5K
10:17 825.50 825.66 825.50 825.66 261.6K
10:18 825.70 825.84 825.70 825.72 228.7K
10:19 825.87 825.87 825.71 825.71 148.4K
10:20 825.54 825.54 825.47 825.48 196.6K
10:21 825.42 825.42 825.27 825.33 295.6K
10:22 825.33 825.33 825.19 825.23 219.7K
10:23 825.30 825.30 825.13 825.16 109.1K
10:24 825.22 825.29 825.20 825.29 130.8K
10:25 825.39 825.63 825.39 825.63 177.2K
10:26 825.63 825.87 825.63 825.87 170.7K
10:27 825.90 825.95 825.90 825.93 134.1K
10:28 825.94 825.96 825.87 825.87 135.8K
10:29 825.87 825.97 825.82 825.82 161.1K
10:30 825.73 825.90 825.73 825.90 259.1K
10:31 825.99 825.99 825.89 825.98 155.0K
10:32 825.97 826.16 825.97 826.06 104.2K
10:33 826.07 826.23 826.07 826.23 242.6K
10:34 826.31 826.46 826.31 826.36 127.3K
10:35 826.42 826.49 826.41 826.47 181.1K
10:36 826.49 826.54 826.41 826.41 109.9K
10:37 826.38 826.45 826.34 826.34 338.5K
10:38 826.31 826.31 826.10 826.10 174.3K
10:39 826.03 826.03 825.69 825.69 121.7K
10:40 825.65 825.65 825.34 825.34 236.6K
10:41 825.30 825.33 825.28 825.28 120.6K
10:42 825.32 825.40 825.28 825.40 115.2K
10:43 825.42 825.47 825.40 825.47 366.4K
10:44 825.50 825.55 825.50 825.51 147.3K
10:45 825.42 825.42 825.21 825.21 286.6K
10:46 824.94 824.94 824.71 824.71 314.6K
10:47 824.69 824.76 824.68 824.74 119.4K
10:48 824.95 824.99 824.95 824.99 153.1K
10:49 825.01 825.01 824.95 824.95 86.0K
10:50 825.05 825.16 825.05 825.13 187.8K
10:51 825.28 825.34 825.28 825.30 197.0K
10:52 825.30 825.37 825.26 825.37 155.2K
10:53 825.36 825.37 825.33 825.35 133.9K
10:54 825.44 825.44 825.23 825.23 140.5K
10:55 825.22 825.24 825.18 825.18 72.9K
10:56 825.13 825.13 824.86 824.89 203.1K
10:57 824.86 824.86 824.71 824.71 85.8K
10:58 824.39 824.39 824.19 824.19 163.6K
10:59 823.91 823.91 823.65 823.65 288.9K
11:00 823.61 823.65 823.61 823.62 162.5K
11:01 823.63 824.01 823.63 824.01 179.0K
11:02 823.97 824.15 823.97 824.15 108.8K
11:03 824.21 824.47 824.21 824.47 279.1K
11:04 824.59 824.88 824.59 824.88 170.9K
11:05 824.90 825.02 824.90 825.02 81.2K
11:06 825.08 825.32 825.08 825.32 172.8K
11:07 825.43 825.52 825.43 825.52 122.6K
11:08 825.46 825.46 825.35 825.37 74.6K
11:09 825.37 825.37 825.31 825.31 123.5K
11:10 825.30 825.31 825.28 825.28 170.0K
11:11 825.28 825.34 825.28 825.30 50.2K
11:12 825.34 825.42 825.34 825.42 69.9K
11:13 825.37 825.37 825.22 825.30 110.8K
11:14 825.25 825.25 825.19 825.19 107.7K
11:15 825.10 825.14 825.10 825.14 71.7K
11:16 825.01 825.04 824.95 824.95 127.6K
11:17 824.96 824.96 824.87 824.87 183.7K
11:18 824.85 825.01 824.85 825.01 133.3K
11:19 825.06 825.22 825.06 825.22 137.7K
11:20 825.30 825.31 825.26 825.28 75.3K
11:21 825.27 825.41 825.25 825.41 91.6K
11:22 825.40 825.64 825.40 825.64 96.2K
11:23 825.69 825.87 825.69 825.87 129.9K
11:24 825.91 825.93 825.90 825.92 135.8K
11:25 825.92 826.05 825.92 826.05 96.4K
11:26 826.09 826.16 826.09 826.16 83.0K
11:27 826.15 826.21 826.15 826.20 136.5K
11:28 826.23 826.38 826.23 826.38 206.5K
11:29 826.31 826.38 826.31 826.38 83.6K
11:30 826.41 826.41 826.28 826.28 148.0K
11:31 826.25 826.25 826.13 826.24 166.5K
11:32 826.25 826.25 826.02 826.02 256.8K
11:33 826.07 826.16 826.07 826.16 124.7K
11:34 826.14 826.16 826.14 826.16 230.2K
11:35 826.16 826.26 826.16 826.26 161.9K
11:36 826.28 826.59 826.28 826.59 125.0K
11:37 826.64 826.65 826.60 826.65 128.7K
11:38 826.69 826.69 826.64 826.64 129.9K
11:39 826.56 826.63 826.56 826.58 105.1K
11:40 826.57 826.65 826.57 826.65 97.8K
11:41 826.66 826.76 826.66 826.76 106.5K
11:42 826.76 826.89 826.76 826.88 120.7K
11:43 826.91 827.05 826.91 827.05 91.6K
11:44 827.06 827.25 827.06 827.25 192.9K
11:45 827.15 827.15 827.06 827.06 134.0K
11:46 827.12 827.25 827.12 827.25 80.4K
11:47 827.30 827.34 827.29 827.34 109.0K
11:48 827.34 827.34 827.27 827.27 98.3K
11:49 827.32 827.35 827.32 827.32 93.1K
11:50 827.36 827.45 827.36 827.45 185.6K
11:51 827.45 827.51 827.42 827.51 102.9K
11:52 827.48 827.56 827.48 827.56 90.5K
11:53 827.60 827.61 827.56 827.56 134.7K
11:54 827.56 827.63 827.55 827.55 155.2K
11:55 827.49 827.49 827.46 827.49 81.0K
11:56 827.50 827.58 827.49 827.49 142.2K
11:57 827.49 827.51 827.47 827.51 74.7K
11:58 827.50 827.52 827.48 827.48 66.1K
11:59 827.46 827.46 827.35 827.45 127.9K
12:00 827.39 827.39 827.25 827.26 134.4K
12:01 827.28 827.47 827.28 827.47 108.4K
12:02 827.50 827.64 827.50 827.64 67.8K
12:03 827.74 827.75 827.68 827.75 155.8K
12:04 827.75 827.84 827.75 827.82 90.1K
12:05 827.84 827.92 827.83 827.92 78.9K
12:06 827.99 828.03 827.99 828.01 102.1K
12:07 827.96 827.96 827.90 827.90 82.6K
12:08 827.91 827.91 827.82 827.83 53.1K
12:09 827.80 827.84 827.80 827.82 156.0K
12:10 827.84 827.86 827.82 827.82 116.6K
12:11 827.79 827.79 827.69 827.69 89.2K
12:12 827.69 827.75 827.69 827.75 69.9K
12:13 827.72 827.73 827.69 827.72 76.5K
12:14 827.69 827.71 827.68 827.68 105.0K
12:15 827.60 827.60 827.53 827.53 137.4K
12:16 827.48 827.48 827.35 827.35 74.5K
12:17 827.39 827.39 827.21 827.21 101.5K
12:18 827.21 827.23 827.21 827.21 44.1K
12:19 827.25 827.26 827.20 827.26 64.6K
12:20 827.28 827.28 827.24 827.28 134.4K
12:21 827.29 827.31 827.24 827.24 68.4K
12:22 827.26 827.26 827.12 827.12 162.5K
12:23 827.15 827.21 827.14 827.21 111.3K
12:24 827.20 827.30 827.20 827.25 104.2K
12:25 827.19 827.19 826.92 826.92 126.0K
12:26 826.86 826.86 826.73 826.75 112.6K
12:27 826.78 826.84 826.78 826.84 45.7K
12:28 826.84 826.94 826.84 826.92 82.4K
12:29 826.92 826.98 826.92 826.97 76.9K
12:30 826.94 827.00 826.93 826.93 67.1K
12:31 826.93 826.93 826.81 826.81 56.2K
12:32 826.84 826.84 826.74 826.74 136.5K
12:33 826.74 826.74 826.55 826.55 107.9K
12:34 826.46 826.46 826.41 826.41 103.0K
12:35 826.45 826.54 826.45 826.54 69.9K
12:36 826.54 826.61 826.54 826.61 92.5K
12:37 826.63 826.66 826.59 826.66 127.0K
12:38 826.71 826.73 826.65 826.68 113.4K
12:39 826.63 826.74 826.63 826.74 123.8K
12:40 826.78 826.82 826.76 826.76 133.9K
12:41 826.78 826.83 826.78 826.82 57.8K
12:42 826.86 826.86 826.73 826.75 267.7K
12:43 826.86 826.99 826.86 826.99 100.2K
12:44 826.97 826.97 826.71 826.71 283.1K
12:45 826.68 826.68 826.58 826.58 95.9K
12:46 826.60 826.60 826.52 826.60 94.7K
12:47 826.54 826.67 826.54 826.67 151.3K
12:48 826.69 826.69 826.65 826.65 75.0K
12:49 826.60 826.60 826.57 826.57 115.2K
12:50 826.53 826.56 826.53 826.54 69.2K
12:51 826.51 826.51 826.33 826.33 195.3K
12:52 826.32 826.32 826.24 826.24 76.2K
12:53 826.19 826.27 826.19 826.27 100.8K
12:54 826.23 826.23 826.18 826.21 106.8K
12:55 826.17 826.17 825.98 825.98 127.6K
12:56 825.94 826.00 825.94 825.94 127.7K
12:57 825.95 825.97 825.95 825.95 416.2K
12:58 825.92 825.93 825.90 825.93 99.8K
12:59 825.88 825.88 825.73 825.73 133.2K
13:00 825.71 825.71 825.59 825.59 87.6K
13:01 825.66 825.68 825.60 825.60 135.2K
13:02 825.56 825.62 825.56 825.62 66.6K
13:03 825.61 825.65 825.61 825.62 98.8K
13:04 825.59 825.66 825.58 825.66 92.4K
13:05 825.64 825.64 825.58 825.58 165.3K
13:06 825.64 825.66 825.63 825.63 101.6K
13:07 825.60 825.68 825.60 825.67 105.4K
13:08 825.70 825.70 825.68 825.68 64.1K
13:09 825.71 825.71 825.62 825.62 91.3K
13:10 825.65 825.72 825.65 825.72 159.2K
13:11 825.72 825.72 825.69 825.69 49.8K
13:12 825.65 825.65 825.53 825.53 167.1K
13:13 825.58 825.62 825.50 825.50 131.2K
13:14 825.59 825.68 825.59 825.68 75.0K
13:15 825.65 825.69 825.65 825.69 86.9K
13:16 825.79 825.89 825.79 825.88 156.9K
13:17 825.89 825.90 825.87 825.88 69.7K
13:18 825.91 826.01 825.91 826.01 53.6K
13:19 826.01 826.06 826.01 826.06 70.5K
13:20 826.08 826.14 826.07 826.14 44.1K
13:21 826.19 826.27 826.19 826.27 109.6K
13:22 826.19 826.29 826.19 826.25 126.1K
13:23 826.27 826.35 826.27 826.35 80.2K
13:24 826.32 826.33 826.26 826.26 79.1K
13:25 826.26 826.26 826.12 826.12 114.1K
13:26 826.13 826.19 826.13 826.17 124.8K
13:27 826.19 826.19 826.14 826.17 130.1K
13:28 826.18 826.22 826.16 826.16 57.9K
13:29 826.14 826.17 826.13 826.13 114.7K
13:30 826.18 826.20 826.16 826.20 71.1K
13:31 826.21 826.30 826.21 826.30 44.9K
13:32 826.31 826.31 826.27 826.27 72.4K
13:33 826.25 826.38 826.22 826.38 114.6K
13:34 826.38 826.40 826.38 826.39 93.6K
13:35 826.37 826.37 826.32 826.37 196.2K
13:36 826.42 826.51 826.42 826.51 74.4K
13:37 826.46 826.46 826.39 826.41 88.2K
13:38 826.41 826.48 826.41 826.44 138.1K
13:39 826.45 826.46 826.44 826.44 94.8K
13:40 826.41 826.52 826.41 826.50 89.9K
13:41 826.54 826.57 826.51 826.57 71.6K
13:42 826.67 826.75 826.67 826.71 137.8K
13:43 826.74 826.74 826.69 826.70 81.2K
13:44 826.68 826.68 826.64 826.64 83.1K
13:45 826.67 826.67 826.62 826.62 53.0K
13:46 826.59 826.65 826.58 826.65 72.0K
13:47 826.63 826.88 826.63 826.88 179.3K
13:48 826.88 826.89 826.85 826.85 99.5K
13:49 826.87 826.87 826.62 826.62 137.7K
13:50 826.57 826.57 826.39 826.39 143.2K
13:51 826.40 826.40 826.29 826.29 66.5K
13:52 826.26 826.26 826.22 826.22 121.5K
13:53 826.22 826.22 826.18 826.19 97.9K
13:54 826.15 826.15 825.99 825.99 97.3K
13:55 825.96 826.01 825.96 825.96 57.6K
13:56 826.02 826.20 826.02 826.20 192.5K
13:57 826.23 826.32 826.23 826.32 61.0K
13:58 826.31 826.31 826.19 826.25 113.6K
13:59 826.23 826.23 826.18 826.18 102.5K
14:00 826.07 826.07 825.90 825.92 348.6K
14:01 825.84 825.84 825.62 825.62 124.3K
14:02 825.64 825.73 825.64 825.73 90.9K
14:03 825.74 825.80 825.72 825.76 87.2K
14:04 825.73 825.73 825.67 825.72 100.1K
14:05 825.71 825.80 825.71 825.80 104.2K
14:06 825.84 826.00 825.84 826.00 85.5K
14:07 826.04 826.14 826.04 826.14 169.4K
14:08 826.13 826.17 826.13 826.15 77.7K
14:09 826.11 826.11 825.99 825.99 136.8K
14:10 826.01 826.11 825.97 826.11 139.4K
14:11 826.13 826.15 826.09 826.13 73.8K
14:12 826.13 826.21 826.13 826.21 75.8K
14:13 826.28 826.55 826.28 826.55 226.3K
14:14 826.54 826.87 826.54 826.87 136.2K
14:15 827.02 827.23 827.02 827.21 133.9K
14:16 827.36 827.65 827.36 827.65 177.6K
14:17 827.67 827.93 827.67 827.93 146.4K
14:18 827.91 827.91 827.80 827.83 129.5K
14:19 827.83 827.89 827.83 827.89 155.1K
14:20 827.93 827.96 827.91 827.96 162.1K
14:21 827.94 828.01 827.94 827.96 152.7K
14:22 827.96 827.99 827.96 827.98 90.1K
14:23 827.99 828.02 827.95 828.02 176.4K
14:24 827.99 827.99 827.92 827.92 131.9K
14:25 827.93 827.93 827.79 827.79 119.7K
14:26 827.81 827.81 827.74 827.74 113.2K
14:27 827.75 827.75 827.69 827.70 53.0K
14:28 827.70 827.84 827.70 827.80 161.8K
14:29 827.78 827.78 827.73 827.73 99.4K
14:30 827.74 827.74 827.64 827.66 93.3K
14:31 827.71 827.84 827.71 827.84 136.5K
14:32 827.83 827.83 827.70 827.73 136.1K
14:33 827.73 827.78 827.73 827.76 145.8K
14:34 827.71 827.82 827.71 827.77 241.2K
14:35 827.80 827.82 827.80 827.82 246.2K
14:36 827.90 828.03 827.90 828.03 209.4K
14:37 828.02 828.02 827.99 828.02 73.6K
14:38 828.09 828.15 828.05 828.15 99.7K
14:39 828.13 828.16 828.11 828.16 98.8K
14:40 828.16 828.31 828.16 828.31 142.3K
14:41 828.32 828.33 828.31 828.33 132.3K
14:42 828.30 828.30 828.16 828.16 87.0K
14:43 828.15 828.20 828.09 828.09 110.2K
14:44 828.08 828.09 828.07 828.09 50.2K
14:45 828.10 828.10 828.08 828.10 146.5K
14:46 828.08 828.08 827.99 827.99 92.6K
14:47 828.00 828.08 828.00 828.03 72.2K
14:48 828.02 828.04 827.95 828.04 84.0K
14:49 828.07 828.07 827.99 828.02 161.6K
14:50 827.99 828.05 827.99 828.05 127.6K
14:51 828.01 828.03 828.01 828.02 101.5K
14:52 828.01 828.01 827.95 827.95 118.7K
14:53 827.96 828.00 827.95 828.00 55.7K
14:54 828.01 828.10 828.01 828.10 60.7K
14:55 828.10 828.11 828.07 828.07 147.6K
14:56 828.11 828.11 828.06 828.06 118.6K
14:57 828.10 828.12 828.09 828.12 221.5K
14:58 828.11 828.21 828.11 828.20 208.2K
14:59 828.17 828.17 828.15 828.16 55.5K
15:00 828.18 828.18 828.10 828.18 130.9K
15:01 828.15 828.16 828.14 828.15 74.8K
15:02 828.15 828.23 828.15 828.23 128.3K
15:03 828.22 828.29 828.22 828.25 225.9K
15:04 828.25 828.25 828.19 828.19 128.3K
15:05 828.10 828.10 828.00 828.00 168.4K
15:06 827.96 827.96 827.89 827.94 127.5K
15:07 827.90 827.90 827.83 827.83 98.0K
15:08 827.72 827.72 827.54 827.56 174.9K
15:09 827.56 827.56 827.43 827.43 145.7K
15:10 827.39 827.39 827.26 827.26 121.4K
15:11 827.22 827.22 827.17 827.18 58.5K
15:12 827.18 827.26 827.17 827.26 89.1K
15:13 827.28 827.45 827.28 827.45 109.4K
15:14 827.44 827.45 827.39 827.39 132.1K
15:15 827.43 827.78 827.43 827.78 261.9K
15:16 827.79 827.84 827.77 827.84 154.6K
15:17 827.88 827.95 827.88 827.95 135.4K
15:18 827.93 828.07 827.93 828.07 103.0K
15:19 828.14 828.23 828.14 828.19 202.2K
15:20 828.19 828.25 828.18 828.25 117.4K
15:21 828.23 828.29 828.23 828.29 125.6K
15:22 828.32 828.39 828.32 828.39 140.5K
15:23 828.39 828.40 828.19 828.19 427.1K
15:24 828.18 828.18 828.12 828.18 122.2K
15:25 828.23 828.27 828.23 828.24 162.1K
15:26 828.28 828.28 828.10 828.10 204.5K
15:27 828.03 828.03 827.78 827.78 307.7K
15:28 827.74 827.74 827.35 827.35 353.5K
15:29 827.32 827.32 827.19 827.19 265.5K
15:30 827.21 827.26 827.19 827.26 199.7K
15:31 827.32 827.65 827.32 827.65 237.8K
15:32 827.83 827.93 827.83 827.85 231.1K
15:33 827.85 827.85 827.81 827.81 162.8K
15:34 827.74 827.74 827.60 827.60 155.4K
15:35 827.58 827.63 827.58 827.60 213.0K
15:36 827.66 827.66 827.39 827.39 276.9K
15:37 827.34 827.34 827.09 827.09 195.5K
15:38 827.12 827.14 827.10 827.11 167.1K
15:39 827.18 827.23 827.17 827.23 133.9K
15:40 827.26 827.28 827.18 827.18 194.1K
15:41 827.24 827.24 827.15 827.15 214.8K
15:42 827.12 827.12 827.06 827.06 155.0K
15:43 827.02 827.10 826.99 827.09 222.4K
15:44 827.09 827.09 827.01 827.01 245.1K
15:45 827.03 827.03 826.94 826.94 221.2K
15:46 826.98 826.98 826.78 826.80 251.0K
15:47 826.73 826.73 826.69 826.72 298.5K
15:48 826.75 826.81 826.74 826.81 202.1K
15:49 826.71 826.71 826.58 826.58 320.7K
15:50 826.83 827.24 826.83 827.24 815.7K
15:51 827.28 827.30 827.24 827.24 336.4K
15:52 827.24 827.24 827.07 827.07 300.0K
15:53 827.10 827.11 827.03 827.03 565.6K
15:54 827.03 827.03 826.82 826.82 514.7K
15:55 826.79 826.79 826.66 826.66 611.7K
15:56 826.77 826.77 826.75 826.75 538.1K
15:57 826.80 826.83 826.78 826.81 540.6K
15:58 826.84 826.92 826.84 826.92 514.5K
15:59 826.88 826.91 826.78 826.78 1,183.3K
16:00 827.03 827.03 827.03 827.03 5,418.5K
16:01 827.03 827.03 827.03 827.03 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available