S&P/TSX Smallcap

SPTSES
🏛️ canada →
1,130.93
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 824.21 826.14 824.21 826.14 2,686.7K
09:31 826.15 826.39 825.95 826.39 422.1K
09:32 826.55 827.06 826.55 827.06 366.4K
09:33 827.47 828.10 827.47 828.04 363.6K
09:34 828.23 828.23 828.03 828.03 559.8K
09:35 827.90 827.90 827.51 827.51 544.1K
09:36 827.06 827.07 826.89 826.89 474.9K
09:37 826.86 826.86 826.80 826.84 240.1K
09:38 826.73 826.73 826.59 826.59 246.2K
09:39 826.51 826.90 826.51 826.90 257.9K
09:40 826.97 827.71 826.97 827.71 414.6K
09:41 827.69 827.75 827.66 827.75 244.7K
09:42 827.83 827.83 827.74 827.79 337.7K
09:43 827.73 828.11 827.73 828.11 254.2K
09:44 828.18 828.18 827.97 827.99 181.9K
09:45 827.81 827.81 827.26 827.26 303.8K
09:46 827.21 827.25 827.19 827.25 410.3K
09:47 827.45 827.63 827.45 827.54 397.2K
09:48 827.45 827.52 827.42 827.47 252.9K
09:49 827.36 827.74 827.36 827.74 247.6K
09:50 827.77 827.77 827.65 827.65 200.5K
09:51 827.65 827.67 827.54 827.67 150.8K
09:52 827.55 827.63 827.51 827.63 309.2K
09:53 827.62 827.74 827.62 827.74 189.2K
09:54 827.86 827.86 827.72 827.80 273.0K
09:55 827.76 827.80 827.71 827.71 252.2K
09:56 827.79 828.01 827.79 828.01 263.9K
09:57 827.81 827.81 827.34 827.34 248.0K
09:58 827.26 827.26 826.81 826.81 237.6K
09:59 826.97 826.97 826.90 826.90 166.3K
10:00 826.99 827.08 826.98 827.03 292.4K
10:01 826.95 827.06 826.95 827.06 258.9K
10:02 827.19 827.23 827.19 827.23 196.6K
10:03 827.12 827.12 827.03 827.09 175.5K
10:04 827.11 827.25 827.09 827.25 375.0K
10:05 827.21 827.21 827.08 827.08 78.7K
10:06 827.12 827.12 827.02 827.02 184.1K
10:07 827.01 827.07 826.96 827.07 166.5K
10:08 827.08 827.26 827.08 827.26 215.5K
10:09 827.25 827.32 827.11 827.11 206.1K
10:10 827.09 827.24 827.07 827.24 159.3K
10:11 827.21 827.21 827.13 827.19 255.2K
10:12 827.15 827.18 827.15 827.18 233.1K
10:13 827.22 827.51 827.22 827.51 128.1K
10:14 827.59 827.69 827.59 827.69 160.0K
10:15 827.75 827.87 827.75 827.85 160.5K
10:16 827.82 827.85 827.74 827.74 159.5K
10:17 827.67 827.67 827.60 827.60 118.9K
10:18 827.66 827.66 827.57 827.57 119.8K
10:19 827.62 827.68 827.62 827.68 219.7K
10:20 827.67 827.72 827.63 827.63 160.7K
10:21 827.85 827.99 827.85 827.99 246.1K
10:22 827.90 827.90 827.66 827.66 150.4K
10:23 827.69 827.69 827.50 827.50 149.5K
10:24 827.50 827.50 827.35 827.38 365.5K
10:25 827.23 827.23 827.09 827.21 208.0K
10:26 827.08 827.21 827.08 827.21 227.1K
10:27 827.17 827.19 827.12 827.12 127.7K
10:28 827.13 827.13 826.93 826.93 131.6K
10:29 826.96 826.96 826.83 826.83 98.5K
10:30 826.85 826.85 826.79 826.85 102.1K
10:31 826.90 826.90 826.76 826.76 349.4K
10:32 826.73 826.73 826.54 826.54 279.3K
10:33 826.43 826.43 826.30 826.30 183.3K
10:34 826.26 826.26 825.90 825.90 278.1K
10:35 825.95 825.95 825.80 825.82 156.7K
10:36 825.84 825.89 825.84 825.89 111.6K
10:37 825.89 826.11 825.89 826.11 166.6K
10:38 826.27 826.29 826.25 826.28 157.1K
10:39 826.32 826.40 826.29 826.29 123.4K
10:40 826.17 826.28 826.17 826.28 171.8K
10:41 826.31 826.36 826.31 826.36 194.0K
10:42 826.41 826.41 826.34 826.38 142.3K
10:43 826.37 826.37 826.32 826.35 98.9K
10:44 826.32 826.32 825.91 825.91 218.4K
10:45 825.87 825.87 825.81 825.82 254.6K
10:46 825.83 825.94 825.83 825.93 214.1K
10:47 825.98 826.11 825.98 826.11 157.6K
10:48 826.14 826.26 826.14 826.25 153.2K
10:49 826.42 826.56 826.42 826.56 211.7K
10:50 826.63 826.82 826.63 826.82 167.6K
10:51 826.80 826.89 826.80 826.89 127.9K
10:52 826.93 826.99 826.92 826.99 138.6K
10:53 826.97 827.00 826.93 826.93 134.5K
10:54 826.83 826.83 826.79 826.79 86.2K
10:55 826.80 826.80 826.67 826.67 201.4K
10:56 826.64 826.64 826.58 826.58 303.2K
10:57 826.60 826.69 826.60 826.69 109.6K
10:58 826.76 826.90 826.76 826.90 110.4K
10:59 826.85 826.85 826.71 826.74 108.4K
11:00 826.72 826.72 826.60 826.64 198.3K
11:01 826.64 826.64 826.41 826.41 116.0K
11:02 826.39 826.40 826.32 826.32 93.3K
11:03 826.34 826.35 826.33 826.33 94.4K
11:04 826.48 826.48 826.43 826.48 140.4K
11:05 826.41 826.41 826.31 826.31 112.2K
11:06 826.35 826.46 826.35 826.40 144.6K
11:07 826.41 826.50 826.41 826.50 155.4K
11:08 826.60 826.60 826.46 826.46 145.0K
11:09 826.40 826.40 826.38 826.40 83.1K
11:10 826.45 826.54 826.44 826.50 109.7K
11:11 826.44 826.49 826.44 826.47 130.2K
11:12 826.43 826.51 826.43 826.51 81.2K
11:13 826.54 826.67 826.54 826.64 91.5K
11:14 826.68 826.81 826.68 826.81 101.0K
11:15 826.83 827.01 826.83 827.01 223.1K
11:16 827.02 827.14 827.02 827.14 134.5K
11:17 827.24 827.51 827.24 827.51 276.2K
11:18 827.53 827.67 827.53 827.67 311.6K
11:19 827.67 827.71 827.63 827.63 113.4K
11:20 827.64 827.64 827.52 827.52 131.9K
11:21 827.48 827.50 827.47 827.49 167.7K
11:22 827.47 827.47 827.41 827.44 153.0K
11:23 827.40 827.45 827.38 827.38 89.1K
11:24 827.35 827.40 827.35 827.36 116.9K
11:25 827.32 827.32 827.24 827.24 118.9K
11:26 827.26 827.28 827.13 827.13 178.1K
11:27 827.17 827.17 827.06 827.06 164.3K
11:28 827.09 827.09 827.07 827.08 97.7K
11:29 827.11 827.22 827.11 827.22 97.3K
11:30 827.25 827.47 827.25 827.47 163.3K
11:31 827.59 827.81 827.59 827.81 135.0K
11:32 827.79 827.82 827.77 827.82 158.5K
11:33 827.80 827.80 827.69 827.69 92.4K
11:34 827.65 827.72 827.65 827.70 59.8K
11:35 827.72 828.04 827.72 828.04 183.3K
11:36 828.07 828.11 828.07 828.10 154.1K
11:37 828.12 828.19 828.12 828.15 85.7K
11:38 828.13 828.26 828.13 828.26 192.6K
11:39 828.28 828.36 828.28 828.36 82.3K
11:40 828.39 828.39 828.36 828.39 461.3K
11:41 828.32 828.42 828.32 828.38 113.0K
11:42 828.63 828.77 828.63 828.77 144.9K
11:43 828.78 828.78 828.72 828.72 265.6K
11:44 828.72 828.72 828.61 828.61 176.9K
11:45 828.62 828.66 828.62 828.65 231.2K
11:46 828.67 828.78 828.67 828.74 146.4K
11:47 828.76 828.76 828.68 828.73 76.3K
11:48 828.74 828.75 828.72 828.72 89.8K
11:49 828.72 828.79 828.72 828.79 103.5K
11:50 828.75 828.79 828.73 828.79 83.8K
11:51 828.79 828.82 828.79 828.81 103.7K
11:52 828.84 828.95 828.84 828.95 89.3K
11:53 828.94 829.07 828.94 829.07 97.5K
11:54 829.10 829.10 829.07 829.10 86.9K
11:55 829.17 829.17 829.12 829.12 82.8K
11:56 829.12 829.12 828.83 828.91 88.1K
11:57 828.89 829.01 828.89 829.01 114.2K
11:58 829.02 829.09 829.01 829.09 93.0K
11:59 829.13 829.17 829.13 829.17 98.6K
12:00 829.22 829.23 829.18 829.23 195.2K
12:01 829.14 829.22 829.14 829.22 231.2K
12:02 829.22 829.22 829.20 829.20 57.9K
12:03 829.12 829.16 829.12 829.16 105.1K
12:04 829.16 829.16 829.09 829.13 109.6K
12:05 829.15 829.18 829.11 829.18 71.9K
12:06 829.20 829.29 829.10 829.10 119.3K
12:07 829.14 829.15 829.12 829.13 80.2K
12:08 829.15 829.19 829.15 829.19 82.6K
12:09 829.11 829.13 829.11 829.12 75.9K
12:10 829.10 829.18 829.10 829.18 86.5K
12:11 829.14 829.17 828.91 828.91 119.7K
12:12 828.95 828.96 828.82 828.82 72.8K
12:13 828.79 828.79 828.70 828.70 111.6K
12:14 828.72 828.72 828.66 828.66 82.4K
12:15 828.60 828.60 828.44 828.56 247.5K
12:16 828.57 828.64 828.57 828.64 70.8K
12:17 828.63 828.63 828.46 828.46 188.5K
12:18 828.38 828.38 828.26 828.26 116.3K
12:19 828.28 828.28 828.24 828.24 111.3K
12:20 828.21 828.26 828.21 828.26 89.7K
12:21 828.24 828.41 828.24 828.38 109.3K
12:22 828.41 828.41 828.37 828.37 79.7K
12:23 828.40 828.50 828.40 828.50 71.8K
12:24 828.55 828.58 828.52 828.58 69.0K
12:25 828.59 828.59 828.49 828.51 85.7K
12:26 828.30 828.30 828.03 828.03 250.6K
12:27 828.03 828.08 828.03 828.08 82.2K
12:28 828.08 828.08 827.95 827.95 130.2K
12:29 827.92 827.92 827.78 827.78 72.9K
12:30 827.75 827.75 827.70 827.70 98.9K
12:31 827.70 827.70 827.68 827.68 65.8K
12:32 827.60 827.65 827.60 827.65 74.0K
12:33 827.72 827.72 827.65 827.65 71.3K
12:34 827.65 827.65 827.54 827.54 86.9K
12:35 827.62 827.65 827.61 827.65 118.7K
12:36 827.66 827.73 827.66 827.73 131.5K
12:37 827.72 827.81 827.72 827.81 138.9K
12:38 827.81 827.81 827.58 827.58 122.5K
12:39 827.52 827.52 827.44 827.49 76.5K
12:40 827.45 827.45 827.26 827.26 73.9K
12:41 827.16 827.16 826.87 826.87 211.2K
12:42 826.86 826.86 826.63 826.63 127.5K
12:43 826.56 826.64 826.56 826.64 116.4K
12:44 826.78 826.78 826.75 826.77 77.7K
12:45 826.74 826.84 826.74 826.84 73.1K
12:46 826.83 826.87 826.83 826.86 74.5K
12:47 826.89 826.94 826.89 826.90 106.1K
12:48 826.90 826.90 826.80 826.82 63.5K
12:49 826.78 826.78 826.67 826.67 108.6K
12:50 826.69 826.73 826.69 826.72 68.2K
12:51 826.71 826.74 826.71 826.74 109.0K
12:52 826.74 826.82 826.74 826.80 75.6K
12:53 826.81 826.86 826.81 826.86 103.2K
12:54 826.89 826.94 826.88 826.94 63.7K
12:55 826.96 827.02 826.96 827.01 97.7K
12:56 827.03 827.03 826.99 826.99 80.3K
12:57 826.97 827.02 826.95 827.02 89.1K
12:58 826.97 827.09 826.97 827.09 106.4K
12:59 827.10 827.18 827.10 827.18 67.3K
13:00 827.16 827.16 826.84 826.84 190.6K
13:01 826.81 826.82 826.80 826.81 54.1K
13:02 826.91 827.02 826.91 827.02 84.9K
13:03 827.06 827.12 827.04 827.12 74.3K
13:04 827.12 827.19 827.12 827.19 72.3K
13:05 827.19 827.22 827.17 827.17 88.4K
13:06 827.15 827.17 827.15 827.15 100.5K
13:07 827.20 827.20 827.17 827.20 89.9K
13:08 827.20 827.20 827.07 827.07 112.6K
13:09 827.03 827.07 827.03 827.06 108.7K
13:10 827.08 827.08 827.02 827.02 79.6K
13:11 827.03 827.05 826.98 826.98 116.6K
13:12 826.94 826.94 826.76 826.76 97.3K
13:13 826.79 826.81 826.73 826.73 186.3K
13:14 826.74 826.79 826.74 826.77 117.7K
13:15 826.78 826.81 826.78 826.81 114.0K
13:16 826.82 827.00 826.82 827.00 78.3K
13:17 826.97 827.09 826.97 827.09 64.8K
13:18 827.09 827.09 827.00 827.07 92.9K
13:19 827.11 827.11 827.04 827.04 89.7K
13:20 827.05 827.05 826.91 826.95 133.9K
13:21 826.98 826.98 826.85 826.85 157.8K
13:22 826.93 827.00 826.89 827.00 97.2K
13:23 827.01 827.01 826.96 826.98 134.6K
13:24 826.97 826.97 826.74 826.74 98.1K
13:25 826.66 826.89 826.66 826.81 126.8K
13:26 826.80 826.90 826.80 826.90 52.8K
13:27 826.90 826.90 826.84 826.84 48.0K
13:28 826.84 826.84 826.81 826.82 136.1K
13:29 826.88 826.98 826.88 826.96 114.5K
13:30 826.83 826.88 826.80 826.88 122.3K
13:31 826.90 826.99 826.90 826.99 113.8K
13:32 826.99 827.07 826.99 827.03 108.2K
13:33 827.02 827.02 826.98 826.99 95.2K
13:34 826.96 826.96 826.91 826.91 73.4K
13:35 826.90 826.90 826.72 826.76 164.4K
13:36 826.82 826.87 826.82 826.84 90.5K
13:37 826.80 826.84 826.80 826.84 69.9K
13:38 826.87 826.94 826.87 826.94 119.9K
13:39 826.99 827.07 826.99 827.03 173.8K
13:40 827.06 827.09 827.06 827.09 234.0K
13:41 827.10 827.11 827.03 827.03 125.1K
13:42 827.03 827.03 827.01 827.01 83.6K
13:43 826.96 826.96 826.91 826.91 177.8K
13:44 826.91 826.91 826.85 826.85 95.0K
13:45 826.85 826.90 826.85 826.87 57.3K
13:46 826.87 826.88 826.83 826.83 87.3K
13:47 826.83 826.83 826.79 826.80 46.8K
13:48 826.83 826.85 826.79 826.79 101.1K
13:49 826.81 826.81 826.79 826.79 48.7K
13:50 826.78 826.78 826.63 826.63 110.4K
13:51 826.57 826.57 826.47 826.48 619.8K
13:52 826.52 826.52 826.49 826.51 68.3K
13:53 826.55 826.59 826.52 826.52 67.5K
13:54 826.54 826.54 826.42 826.42 146.7K
13:55 826.39 826.39 826.30 826.31 117.5K
13:56 826.33 826.33 826.30 826.30 72.5K
13:57 826.31 826.35 826.29 826.29 74.5K
13:58 826.32 826.32 826.24 826.24 86.4K
13:59 826.27 826.27 826.25 826.27 53.5K
14:00 826.26 826.32 826.26 826.32 110.4K
14:01 826.33 826.34 826.16 826.16 179.4K
14:02 826.11 826.11 825.96 825.96 372.6K
14:03 825.94 826.04 825.94 826.04 81.2K
14:04 826.02 826.02 825.97 825.99 102.4K
14:05 826.01 826.04 826.01 826.04 93.6K
14:06 826.03 826.06 825.87 825.87 225.0K
14:07 825.83 825.83 825.69 825.69 164.4K
14:08 825.69 825.69 825.63 825.68 72.0K
14:09 825.59 825.59 825.50 825.50 117.6K
14:10 825.53 825.59 825.53 825.56 103.2K
14:11 825.56 825.56 825.46 825.46 72.5K
14:12 825.45 825.52 825.44 825.52 94.1K
14:13 825.56 825.57 825.55 825.55 327.5K
14:14 825.56 825.56 825.52 825.56 59.5K
14:15 825.54 825.67 825.54 825.67 79.0K
14:16 825.69 825.70 825.64 825.64 112.0K
14:17 825.66 826.01 825.66 826.01 137.7K
14:18 826.07 826.29 826.07 826.29 104.4K
14:19 826.32 826.32 826.31 826.32 82.6K
14:20 826.31 826.34 826.29 826.32 70.2K
14:21 826.30 826.38 826.30 826.36 107.6K
14:22 826.32 826.33 826.28 826.28 70.3K
14:23 826.25 826.25 826.17 826.17 130.8K
14:24 826.17 826.17 825.97 825.97 203.1K
14:25 825.94 825.94 825.85 825.85 65.1K
14:26 825.91 825.97 825.91 825.97 123.5K
14:27 825.98 825.98 825.96 825.97 58.9K
14:28 825.96 826.07 825.96 826.07 90.9K
14:29 826.08 826.08 826.05 826.05 134.4K
14:30 826.06 826.10 826.05 826.05 136.5K
14:31 826.05 826.07 826.02 826.07 98.1K
14:32 826.04 826.05 826.03 826.03 106.6K
14:33 825.94 826.04 825.94 826.04 64.6K
14:34 826.01 826.01 825.98 826.00 97.6K
14:35 825.95 825.95 825.88 825.90 90.4K
14:36 825.86 825.90 825.86 825.90 82.4K
14:37 825.92 825.92 825.79 825.79 88.5K
14:38 825.77 825.86 825.77 825.86 116.7K
14:39 825.85 826.06 825.85 826.06 118.6K
14:40 826.21 826.29 826.21 826.25 179.6K
14:41 826.28 826.29 826.28 826.28 149.9K
14:42 826.26 826.28 826.20 826.20 108.9K
14:43 826.21 826.26 826.21 826.26 90.4K
14:44 826.27 826.35 826.27 826.35 247.4K
14:45 826.35 826.35 826.29 826.30 77.3K
14:46 826.30 826.30 826.18 826.20 114.4K
14:47 826.26 826.26 826.23 826.24 95.4K
14:48 826.23 826.27 826.23 826.23 66.5K
14:49 826.28 826.33 826.28 826.33 87.4K
14:50 826.33 826.35 826.29 826.35 74.7K
14:51 826.39 826.39 826.34 826.36 107.2K
14:52 826.36 826.37 826.35 826.35 58.7K
14:53 826.36 826.37 826.34 826.37 71.1K
14:54 826.36 826.36 826.33 826.33 151.1K
14:55 826.30 826.33 826.30 826.31 75.2K
14:56 826.25 826.31 826.25 826.31 82.9K
14:57 826.32 826.34 826.27 826.30 105.0K
14:58 826.24 826.24 826.12 826.12 127.1K
14:59 826.09 826.09 826.01 826.01 97.0K
15:00 825.97 825.97 825.96 825.96 135.8K
15:01 825.97 825.97 825.89 825.89 77.6K
15:02 825.88 825.88 825.87 825.87 76.2K
15:03 825.90 825.90 825.81 825.81 85.0K
15:04 825.82 825.82 825.76 825.76 86.1K
15:05 825.79 825.81 825.76 825.81 105.5K
15:06 825.79 825.79 825.75 825.75 115.2K
15:07 825.79 825.79 825.66 825.66 85.9K
15:08 825.67 825.67 825.60 825.60 194.5K
15:09 825.64 825.68 825.64 825.68 77.9K
15:10 825.78 825.78 825.64 825.64 184.4K
15:11 825.60 825.60 825.57 825.60 89.1K
15:12 825.57 825.63 825.57 825.63 83.8K
15:13 825.63 825.78 825.63 825.78 167.1K
15:14 825.79 825.79 825.76 825.76 80.9K
15:15 825.75 825.77 825.72 825.77 137.9K
15:16 825.74 825.92 825.74 825.92 386.1K
15:17 825.91 825.98 825.91 825.94 128.1K
15:18 825.94 825.94 825.86 825.86 175.5K
15:19 825.90 825.90 825.78 825.78 113.2K
15:20 825.80 825.80 825.74 825.79 116.3K
15:21 825.74 825.85 825.74 825.81 134.2K
15:22 825.77 825.79 825.74 825.79 91.1K
15:23 825.77 825.77 825.51 825.51 233.4K
15:24 825.48 825.48 825.45 825.48 134.9K
15:25 825.49 825.54 825.49 825.53 160.8K
15:26 825.52 825.52 825.46 825.48 126.0K
15:27 825.34 825.39 825.29 825.39 204.6K
15:28 825.42 825.42 825.21 825.21 167.7K
15:29 825.14 825.16 825.14 825.14 347.7K
15:30 825.04 825.08 825.04 825.08 184.3K
15:31 825.12 825.12 824.91 824.91 205.2K
15:32 824.87 824.88 824.79 824.79 162.6K
15:33 824.79 824.90 824.79 824.90 200.7K
15:34 824.88 824.91 824.88 824.91 118.2K
15:35 824.88 824.88 824.82 824.82 189.7K
15:36 824.81 824.88 824.76 824.88 206.1K
15:37 824.94 825.05 824.94 825.03 153.3K
15:38 825.05 825.05 824.98 824.99 162.5K
15:39 825.01 825.02 824.98 825.02 142.7K
15:40 825.06 825.17 825.06 825.17 176.2K
15:41 825.17 825.21 825.16 825.21 237.2K
15:42 825.22 825.35 825.18 825.35 206.9K
15:43 825.37 825.46 825.35 825.35 228.4K
15:44 825.30 825.33 825.28 825.28 222.4K
15:45 825.29 825.29 825.16 825.16 175.0K
15:46 825.23 825.23 825.16 825.16 250.9K
15:47 825.18 825.27 825.18 825.27 178.0K
15:48 825.38 825.59 825.38 825.59 357.5K
15:49 825.55 825.58 825.49 825.49 231.7K
15:50 825.57 825.74 825.57 825.74 689.2K
15:51 825.79 825.80 825.78 825.78 261.9K
15:52 825.81 825.81 825.70 825.71 448.7K
15:53 825.64 825.64 825.39 825.39 473.8K
15:54 825.38 825.38 825.23 825.30 547.2K
15:55 825.32 825.47 825.32 825.47 435.9K
15:56 825.52 825.52 825.21 825.21 962.0K
15:57 825.26 825.37 825.26 825.31 698.0K
15:58 825.35 825.35 825.30 825.30 876.7K
15:59 825.41 825.46 825.41 825.46 1,325.7K
16:00 825.66 825.66 825.66 825.66 13,977.6K
16:01 825.66 825.66 825.66 825.66 215.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available