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
09:30 794.94 794.94 793.71 793.71 2,458.5K
09:31 793.36 793.36 791.92 791.95 1,733.3K
09:32 792.13 792.13 792.10 792.10 713.8K
09:33 791.98 791.98 791.24 791.24 964.3K
09:34 791.16 791.51 791.00 791.51 658.3K
09:35 791.50 792.21 791.50 792.21 424.6K
09:36 792.77 793.40 792.77 793.40 458.5K
09:37 793.26 793.26 793.10 793.17 345.1K
09:38 793.32 793.33 793.19 793.33 297.1K
09:39 793.42 793.73 793.42 793.46 303.5K
09:40 793.66 793.92 793.66 793.81 414.9K
09:41 793.53 793.56 793.35 793.35 266.9K
09:42 792.84 792.84 791.61 791.61 502.7K
09:43 791.50 791.94 791.50 791.94 377.5K
09:44 792.10 792.45 792.05 792.45 196.7K
09:45 792.49 792.49 792.32 792.32 305.2K
09:46 792.25 792.25 791.90 791.90 261.4K
09:47 792.11 792.16 792.03 792.16 263.4K
09:48 792.32 793.74 792.32 793.74 603.4K
09:49 793.82 793.82 793.61 793.68 178.4K
09:50 793.53 793.53 793.34 793.34 259.8K
09:51 793.32 793.92 793.32 793.92 292.7K
09:52 794.06 794.14 794.06 794.09 248.0K
09:53 794.12 794.49 794.12 794.49 187.2K
09:54 794.66 794.69 794.61 794.68 242.5K
09:55 794.50 794.50 793.38 793.38 238.1K
09:56 793.60 793.60 793.48 793.56 153.5K
09:57 793.66 793.66 793.43 793.43 209.5K
09:58 793.23 793.30 793.23 793.28 178.3K
09:59 793.21 793.39 793.21 793.39 216.9K
10:00 793.48 793.93 793.48 793.93 318.7K
10:01 794.13 794.13 793.97 793.99 254.4K
10:02 794.03 794.18 793.94 794.11 380.8K
10:03 794.11 794.11 793.21 793.21 530.0K
10:04 793.01 793.47 792.97 793.47 209.6K
10:05 793.81 794.14 793.81 794.14 217.9K
10:06 794.15 794.45 794.12 794.45 162.4K
10:07 794.67 795.00 794.67 795.00 238.7K
10:08 794.85 794.85 794.48 794.48 216.3K
10:09 794.47 795.14 794.47 795.14 222.8K
10:10 795.20 795.55 795.20 795.52 304.7K
10:11 795.60 795.70 795.60 795.65 211.5K
10:12 795.62 795.78 795.62 795.78 145.9K
10:13 795.82 796.08 795.81 796.08 255.2K
10:14 796.12 796.50 796.12 796.50 265.3K
10:15 796.63 796.63 796.38 796.38 291.8K
10:16 796.56 796.68 796.50 796.50 342.2K
10:17 796.50 796.50 796.34 796.35 292.9K
10:18 796.41 796.52 796.35 796.52 205.4K
10:19 796.59 796.71 796.56 796.56 839.4K
10:20 796.35 796.45 796.07 796.45 277.7K
10:21 796.46 796.75 796.46 796.75 271.2K
10:22 796.77 797.11 796.77 797.11 287.6K
10:23 797.20 797.47 797.20 797.47 150.1K
10:24 797.54 797.76 797.54 797.76 217.7K
10:25 797.73 797.91 797.69 797.91 165.9K
10:26 798.04 798.15 798.04 798.08 138.5K
10:27 797.96 797.96 797.74 797.88 298.6K
10:28 798.02 798.17 798.02 798.17 225.1K
10:29 798.31 798.54 798.31 798.54 658.1K
10:30 798.55 798.55 798.44 798.44 379.1K
10:31 798.49 798.71 798.49 798.71 210.4K
10:32 798.92 799.18 798.92 799.18 249.3K
10:33 799.20 799.20 798.88 798.88 523.2K
10:34 798.78 799.13 798.76 799.13 1,324.6K
10:35 799.17 799.17 798.54 798.54 282.0K
10:36 798.53 798.53 798.37 798.37 222.2K
10:37 798.25 798.25 798.19 798.20 184.5K
10:38 798.23 798.23 798.03 798.03 158.1K
10:39 797.98 797.98 797.47 797.47 180.3K
10:40 797.45 797.63 797.45 797.63 170.1K
10:41 797.64 797.64 797.59 797.61 123.9K
10:42 797.59 797.59 797.55 797.55 116.4K
10:43 797.47 797.52 797.41 797.52 220.1K
10:44 797.43 797.55 797.43 797.55 176.6K
10:45 797.45 797.59 797.45 797.56 177.3K
10:46 797.75 797.77 797.75 797.77 141.8K
10:47 797.82 797.82 797.62 797.62 180.3K
10:48 797.52 797.52 797.44 797.44 175.7K
10:49 797.46 797.46 797.41 797.41 86.2K
10:50 797.41 797.48 797.41 797.48 147.4K
10:51 797.65 797.78 797.65 797.78 173.0K
10:52 797.73 797.83 797.58 797.58 140.4K
10:53 797.49 797.68 797.49 797.68 112.5K
10:54 797.88 798.18 797.88 798.16 228.4K
10:55 798.17 798.17 798.07 798.07 116.1K
10:56 798.05 798.05 797.98 798.00 174.0K
10:57 797.91 797.91 797.78 797.78 120.8K
10:58 797.73 797.84 797.73 797.84 126.6K
10:59 797.97 798.28 797.97 798.28 275.5K
11:00 798.37 798.37 798.33 798.35 141.8K
11:01 798.36 798.85 798.36 798.85 213.7K
11:02 798.91 798.99 798.91 798.99 288.9K
11:03 799.03 799.03 798.78 798.78 129.6K
11:04 798.65 798.65 798.42 798.42 260.6K
11:05 798.43 798.65 798.43 798.65 358.5K
11:06 798.88 798.88 798.84 798.86 183.0K
11:07 798.82 798.82 798.51 798.51 195.2K
11:08 798.47 798.47 798.13 798.14 209.6K
11:09 798.20 798.23 798.10 798.23 160.6K
11:10 798.31 798.44 798.31 798.38 298.5K
11:11 798.34 798.34 798.21 798.21 83.3K
11:12 798.03 798.03 797.90 797.90 504.2K
11:13 797.86 797.86 797.73 797.76 272.6K
11:14 797.77 797.77 797.68 797.75 162.9K
11:15 797.68 797.68 797.49 797.49 172.9K
11:16 797.52 797.52 796.86 796.86 291.3K
11:17 796.80 796.94 796.80 796.94 656.8K
11:18 796.95 797.15 796.95 797.15 328.9K
11:19 797.16 797.16 797.08 797.08 113.2K
11:20 797.03 797.12 797.01 797.10 147.5K
11:21 797.12 797.14 796.98 797.14 190.3K
11:22 797.13 797.13 796.78 796.78 137.4K
11:23 796.79 796.79 796.66 796.68 78.9K
11:24 796.64 796.64 796.49 796.49 107.5K
11:25 796.46 796.51 796.44 796.44 237.5K
11:26 796.37 796.37 796.19 796.19 171.2K
11:27 796.18 796.18 796.03 796.03 152.0K
11:28 795.92 795.92 795.68 795.68 160.6K
11:29 795.63 795.63 795.49 795.49 142.5K
11:30 795.46 795.46 795.33 795.44 422.5K
11:31 795.46 795.65 795.46 795.65 154.1K
11:32 795.72 796.12 795.72 796.12 201.7K
11:33 796.17 796.19 796.15 796.19 109.8K
11:34 796.22 796.42 796.22 796.42 183.7K
11:35 796.47 796.47 796.41 796.41 115.0K
11:36 796.44 796.75 796.44 796.75 221.5K
11:37 796.84 796.93 796.84 796.87 109.6K
11:38 796.83 796.91 796.82 796.86 80.9K
11:39 796.87 796.98 796.87 796.98 66.6K
11:40 797.01 797.25 797.01 797.25 162.2K
11:41 797.22 797.24 797.18 797.18 80.2K
11:42 797.22 797.22 797.13 797.13 85.8K
11:43 797.12 797.12 797.03 797.06 77.4K
11:44 797.04 797.05 796.98 797.05 378.0K
11:45 797.05 797.07 797.04 797.06 90.3K
11:46 796.97 796.97 796.92 796.92 114.1K
11:47 796.90 796.90 796.88 796.89 93.2K
11:48 796.90 797.14 796.90 797.14 176.4K
11:49 797.13 797.14 797.13 797.14 80.5K
11:50 797.18 797.18 797.01 797.01 106.0K
11:51 796.96 796.96 796.71 796.71 136.5K
11:52 796.68 796.80 796.67 796.80 108.8K
11:53 796.89 796.89 796.85 796.85 216.3K
11:54 796.70 796.77 796.70 796.76 161.6K
11:55 796.85 796.95 796.84 796.95 219.6K
11:56 796.96 797.00 796.96 797.00 68.0K
11:57 797.00 797.02 796.72 796.72 241.6K
11:58 796.72 796.77 796.72 796.77 139.9K
11:59 796.80 796.86 796.69 796.69 167.6K
12:00 796.61 796.61 796.39 796.40 159.1K
12:01 796.43 796.46 796.40 796.46 62.2K
12:02 796.44 796.44 796.39 796.39 76.3K
12:03 796.31 796.34 796.30 796.34 879.9K
12:04 796.32 796.36 796.28 796.36 141.7K
12:05 796.35 796.38 796.35 796.35 118.8K
12:06 796.47 796.55 796.47 796.51 102.1K
12:07 796.48 796.63 796.47 796.63 76.5K
12:08 796.59 796.59 796.54 796.54 117.7K
12:09 796.54 796.54 796.35 796.47 132.9K
12:10 796.50 796.50 796.44 796.44 144.3K
12:11 796.45 796.48 796.45 796.48 112.0K
12:12 796.50 796.53 796.46 796.53 224.9K
12:13 796.56 796.58 796.55 796.55 82.1K
12:14 796.49 796.51 796.47 796.47 113.3K
12:15 796.48 796.51 796.48 796.51 82.2K
12:16 796.51 796.63 796.51 796.63 237.4K
12:17 796.69 796.96 796.69 796.96 198.9K
12:18 797.03 797.11 797.03 797.08 163.5K
12:19 797.06 797.41 797.06 797.41 463.0K
12:20 797.46 797.51 797.46 797.47 137.4K
12:21 797.42 797.45 797.34 797.34 205.3K
12:22 797.35 797.44 797.35 797.40 455.6K
12:23 797.37 797.37 796.75 796.75 231.0K
12:24 796.68 796.68 796.55 796.62 380.0K
12:25 796.57 796.63 796.57 796.63 44.5K
12:26 796.65 796.65 796.44 796.44 118.3K
12:27 796.49 796.52 796.47 796.52 106.0K
12:28 796.54 796.81 796.54 796.81 124.9K
12:29 796.85 796.96 796.85 796.96 644.9K
12:30 796.97 796.97 796.76 796.76 396.0K
12:31 796.70 796.70 796.62 796.62 51.9K
12:32 796.76 796.76 796.74 796.75 360.6K
12:33 796.76 796.76 796.73 796.75 135.7K
12:34 796.69 796.69 796.44 796.44 171.9K
12:35 796.49 796.50 796.48 796.50 91.6K
12:36 796.44 796.45 796.34 796.34 72.8K
12:37 796.29 796.37 796.29 796.37 113.9K
12:38 796.39 796.45 796.38 796.38 92.7K
12:39 796.39 796.39 796.27 796.29 444.8K
12:40 796.27 796.29 796.26 796.26 102.3K
12:41 796.22 796.31 796.21 796.31 80.1K
12:42 796.31 796.42 796.31 796.38 90.4K
12:43 796.25 796.25 795.85 795.85 190.5K
12:44 795.74 795.74 795.40 795.40 223.8K
12:45 795.38 795.42 795.37 795.42 158.5K
12:46 795.40 795.41 795.17 795.17 166.2K
12:47 795.03 795.03 794.69 794.69 267.2K
12:48 794.67 794.68 794.57 794.57 101.3K
12:49 794.48 794.48 794.32 794.32 87.7K
12:50 794.25 794.25 794.03 794.03 132.5K
12:51 794.01 794.32 794.01 794.32 154.3K
12:52 794.29 794.29 794.27 794.27 133.2K
12:53 794.39 794.61 794.39 794.61 160.8K
12:54 794.65 794.66 794.60 794.65 67.1K
12:55 794.65 794.65 794.56 794.56 86.7K
12:56 794.52 794.52 794.37 794.37 86.2K
12:57 794.36 794.36 794.11 794.11 211.5K
12:58 794.06 794.06 793.79 793.79 178.1K
12:59 793.76 793.79 793.76 793.79 107.0K
13:00 793.73 793.74 793.73 793.74 95.6K
13:01 793.76 793.95 793.76 793.95 87.4K
13:02 793.96 794.23 793.96 794.23 101.3K
13:03 794.20 794.20 794.03 794.03 87.8K
13:04 794.01 794.01 793.94 793.94 61.5K
13:05 793.92 793.94 793.88 793.94 43.5K
13:06 793.90 793.91 793.88 793.88 88.9K
13:07 793.86 793.94 793.86 793.94 118.9K
13:08 793.91 793.91 793.87 793.87 64.9K
13:09 793.90 793.90 793.86 793.86 54.2K
13:10 793.85 793.85 793.67 793.67 179.8K
13:11 793.69 793.69 793.61 793.61 82.2K
13:12 793.62 793.68 793.62 793.67 122.3K
13:13 793.64 793.64 793.49 793.49 189.2K
13:14 793.45 793.45 793.27 793.28 139.9K
13:15 793.30 793.34 793.29 793.34 184.1K
13:16 793.30 793.37 792.51 792.51 389.7K
13:17 792.47 792.64 792.47 792.64 241.2K
13:18 792.63 792.63 792.57 792.57 183.6K
13:19 792.52 792.52 792.28 792.28 193.5K
13:20 792.19 792.26 792.19 792.25 75.7K
13:21 792.32 792.50 792.32 792.43 142.7K
13:22 792.43 792.46 792.38 792.46 240.4K
13:23 792.77 792.82 792.75 792.75 222.5K
13:24 792.70 792.70 792.48 792.48 86.0K
13:25 792.45 792.46 792.44 792.46 82.9K
13:26 792.45 792.51 792.27 792.27 214.9K
13:27 792.32 792.65 792.32 792.65 152.4K
13:28 792.61 792.65 792.58 792.65 85.8K
13:29 792.63 792.91 792.63 792.91 157.7K
13:30 792.94 793.19 792.94 793.19 160.1K
13:31 793.17 793.30 793.17 793.30 114.4K
13:32 793.43 793.49 793.43 793.49 157.1K
13:33 793.41 793.48 793.41 793.48 108.9K
13:34 793.51 793.83 793.51 793.83 95.7K
13:35 793.93 794.26 793.93 794.26 273.4K
13:36 794.29 794.51 794.29 794.51 128.8K
13:37 794.56 795.05 794.56 795.05 168.3K
13:38 795.08 795.13 795.08 795.13 216.9K
13:39 795.14 795.27 795.14 795.27 121.6K
13:40 795.30 795.61 795.30 795.61 226.7K
13:41 795.51 795.51 795.43 795.43 150.3K
13:42 795.32 795.32 795.08 795.08 130.0K
13:43 795.08 795.08 794.92 794.92 320.1K
13:44 794.95 795.14 794.95 795.14 212.7K
13:45 795.13 795.13 795.08 795.08 85.9K
13:46 795.08 795.08 794.91 794.91 147.7K
13:47 794.95 794.95 794.78 794.78 246.5K
13:48 794.74 794.77 794.74 794.74 91.6K
13:49 794.72 794.76 794.72 794.76 55.6K
13:50 794.76 794.77 794.69 794.71 69.9K
13:51 794.68 794.77 794.68 794.77 93.7K
13:52 794.82 794.95 794.82 794.95 107.3K
13:53 794.95 794.95 794.92 794.92 76.8K
13:54 794.92 794.97 794.92 794.93 119.8K
13:55 794.89 794.89 794.61 794.61 156.2K
13:56 794.50 794.50 794.07 794.07 208.8K
13:57 794.00 794.06 793.99 793.99 70.3K
13:58 793.98 793.98 793.65 793.65 250.2K
13:59 793.48 793.48 793.30 793.30 248.8K
14:00 793.24 793.27 793.23 793.23 229.0K
14:01 793.25 793.54 793.25 793.54 139.6K
14:02 793.57 793.57 793.48 793.50 80.3K
14:03 793.51 793.63 793.51 793.63 113.5K
14:04 793.55 793.55 793.38 793.38 157.2K
14:05 793.40 793.46 793.40 793.43 155.2K
14:06 793.47 793.55 793.47 793.55 135.2K
14:07 793.58 793.58 793.56 793.56 169.6K
14:08 793.59 793.59 793.49 793.49 123.4K
14:09 793.49 793.49 793.37 793.37 114.0K
14:10 793.37 793.37 793.24 793.24 96.9K
14:11 793.26 793.28 793.25 793.27 94.7K
14:12 793.34 793.34 793.34 793.34 92.3K
14:13 793.35 793.35 793.19 793.19 84.5K
14:14 793.21 793.21 793.17 793.19 122.0K
14:15 793.20 793.35 793.20 793.28 107.5K
14:16 793.26 793.26 793.11 793.11 82.0K
14:17 793.13 793.13 793.12 793.13 115.7K
14:18 793.15 793.23 793.15 793.23 85.4K
14:19 793.40 793.55 793.40 793.55 171.3K
14:20 793.73 793.78 793.73 793.76 167.9K
14:21 793.79 793.79 793.67 793.67 135.3K
14:22 793.59 793.59 793.42 793.42 215.4K
14:23 793.42 793.51 793.42 793.51 162.5K
14:24 793.49 793.53 793.48 793.53 354.8K
14:25 793.53 793.70 793.53 793.70 159.3K
14:26 793.73 793.73 793.62 793.62 123.6K
14:27 793.62 793.70 793.62 793.70 67.5K
14:28 793.73 793.77 793.72 793.74 121.6K
14:29 793.75 793.77 793.75 793.76 80.0K
14:30 793.74 793.74 793.54 793.63 234.3K
14:31 793.75 793.78 793.75 793.75 102.2K
14:32 793.88 793.92 793.82 793.92 166.0K
14:33 793.92 794.01 793.92 794.01 84.6K
14:34 794.02 794.02 793.95 793.95 84.3K
14:35 793.92 793.93 793.89 793.89 118.0K
14:36 793.92 794.10 793.88 794.10 111.8K
14:37 794.10 794.24 794.10 794.24 130.0K
14:38 794.27 794.33 794.26 794.33 151.8K
14:39 794.37 794.55 794.37 794.50 232.2K
14:40 794.48 794.48 794.39 794.39 192.1K
14:41 794.38 794.38 794.34 794.36 109.9K
14:42 794.41 794.52 794.41 794.52 137.3K
14:43 794.47 794.57 794.47 794.57 226.3K
14:44 794.62 794.71 794.62 794.71 171.6K
14:45 794.77 794.83 794.77 794.83 146.8K
14:46 794.81 794.87 794.81 794.87 76.7K
14:47 794.87 794.87 794.85 794.86 239.4K
14:48 794.83 794.99 794.83 794.99 152.5K
14:49 795.05 795.08 795.05 795.07 117.2K
14:50 795.09 795.28 795.06 795.28 145.5K
14:51 795.33 795.38 795.25 795.38 305.5K
14:52 795.41 795.47 795.40 795.47 116.1K
14:53 795.52 795.57 795.52 795.57 118.8K
14:54 795.57 795.69 795.57 795.67 118.1K
14:55 795.68 795.75 795.68 795.72 120.7K
14:56 795.71 795.71 795.63 795.67 101.7K
14:57 795.69 795.76 795.69 795.71 138.8K
14:58 795.66 795.66 795.46 795.46 118.4K
14:59 795.48 795.56 795.46 795.56 206.5K
15:00 795.68 795.86 795.64 795.86 126.0K
15:01 795.84 795.84 795.79 795.82 613.0K
15:02 795.89 796.02 795.89 796.02 200.6K
15:03 796.07 796.32 796.07 796.32 195.0K
15:04 796.30 796.56 796.28 796.56 219.8K
15:05 796.68 797.05 796.68 797.05 297.1K
15:06 797.14 797.20 797.14 797.20 225.3K
15:07 797.30 797.30 797.13 797.13 175.4K
15:08 797.08 797.19 797.04 797.19 161.7K
15:09 797.23 797.28 797.22 797.28 163.1K
15:10 797.36 797.45 797.36 797.45 191.4K
15:11 797.49 797.49 797.38 797.38 131.3K
15:12 797.32 797.32 797.19 797.19 127.9K
15:13 797.14 797.14 797.11 797.11 204.2K
15:14 797.10 797.10 796.97 796.97 112.7K
15:15 796.96 796.96 796.87 796.89 153.4K
15:16 796.93 796.99 796.93 796.99 185.7K
15:17 796.98 797.01 796.96 796.96 170.3K
15:18 796.97 797.01 796.94 796.98 243.5K
15:19 796.96 796.96 796.89 796.89 139.3K
15:20 796.89 796.89 796.78 796.78 181.9K
15:21 796.78 796.78 796.59 796.59 274.3K
15:22 796.62 796.66 796.51 796.51 375.7K
15:23 796.52 796.62 796.52 796.62 77.2K
15:24 796.67 796.72 796.67 796.70 137.4K
15:25 796.86 796.99 796.86 796.99 326.1K
15:26 797.03 797.11 797.02 797.02 465.9K
15:27 797.04 797.29 797.04 797.29 301.3K
15:28 797.24 797.38 797.24 797.38 179.9K
15:29 797.42 797.43 797.33 797.36 131.8K
15:30 797.30 797.30 797.26 797.26 201.0K
15:31 797.19 797.19 797.05 797.05 195.8K
15:32 797.05 797.10 796.89 796.89 174.5K
15:33 796.85 797.07 796.85 797.07 339.1K
15:34 797.05 797.05 796.75 796.75 331.0K
15:35 796.70 796.70 796.47 796.47 300.7K
15:36 796.43 796.44 796.36 796.44 341.0K
15:37 796.43 796.58 796.43 796.58 151.4K
15:38 796.59 796.80 796.59 796.80 216.2K
15:39 796.93 797.22 796.93 797.22 427.6K
15:40 797.21 797.36 797.21 797.36 223.2K
15:41 797.54 797.58 797.54 797.56 397.7K
15:42 797.58 797.64 797.58 797.64 233.8K
15:43 797.66 797.70 797.64 797.70 269.8K
15:44 797.63 797.63 797.40 797.40 260.5K
15:45 797.37 797.37 797.25 797.27 335.3K
15:46 797.15 797.15 797.13 797.14 210.6K
15:47 797.07 797.16 797.04 797.16 262.5K
15:48 797.17 797.38 797.17 797.38 265.8K
15:49 797.39 797.50 797.39 797.50 256.2K
15:50 797.19 797.19 796.96 797.06 2,864.0K
15:51 797.07 797.07 797.02 797.05 737.5K
15:52 797.07 797.24 797.07 797.23 688.4K
15:53 797.27 797.57 797.27 797.57 778.7K
15:54 797.61 797.62 797.59 797.61 674.2K
15:55 797.70 798.27 797.70 798.27 1,046.2K
15:56 798.21 798.50 798.21 798.50 1,156.7K
15:57 798.47 798.56 798.39 798.56 785.7K
15:58 798.59 798.74 798.59 798.74 910.9K
15:59 798.69 799.04 798.69 799.04 1,916.7K
16:00 798.87 798.87 798.80 798.80 57,158.6K
16:01 798.80 798.80 798.80 798.80 44.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available