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
09:30 832.62 833.89 832.62 833.59 2,282.2K
09:31 832.69 832.69 832.12 832.28 548.5K
09:32 832.44 833.19 832.44 833.19 471.0K
09:33 833.32 833.42 833.22 833.26 275.3K
09:34 833.29 833.51 833.25 833.43 211.6K
09:35 833.38 833.38 833.17 833.18 479.3K
09:36 833.23 833.80 833.23 833.80 420.7K
09:37 834.16 834.50 834.16 834.50 342.9K
09:38 834.49 834.89 834.49 834.89 192.2K
09:39 835.04 835.25 834.94 835.25 327.5K
09:40 835.38 835.81 835.38 835.66 347.7K
09:41 835.72 835.77 835.53 835.77 469.8K
09:42 835.82 836.00 835.65 835.65 348.8K
09:43 835.51 835.54 835.38 835.38 181.3K
09:44 834.96 835.12 834.91 834.91 142.9K
09:45 834.65 834.65 833.91 833.91 213.5K
09:46 833.43 833.43 832.99 832.99 457.6K
09:47 832.74 832.74 832.63 832.69 154.9K
09:48 832.63 832.63 832.02 832.02 185.1K
09:49 832.08 832.08 831.94 831.94 240.4K
09:50 831.72 831.72 831.46 831.46 177.1K
09:51 831.41 831.44 831.35 831.35 170.3K
09:52 831.07 831.07 830.71 830.71 432.5K
09:53 830.81 830.81 830.48 830.48 368.6K
09:54 830.63 830.83 830.63 830.83 158.6K
09:55 830.93 830.93 830.66 830.66 209.2K
09:56 830.67 830.67 830.28 830.28 259.5K
09:57 829.89 829.89 828.56 828.56 512.4K
09:58 828.49 828.49 828.26 828.42 293.7K
09:59 828.45 828.53 828.45 828.53 98.2K
10:00 828.08 828.67 828.08 828.67 319.0K
10:01 828.71 828.98 828.71 828.98 224.2K
10:02 829.07 829.07 829.00 829.07 169.0K
10:03 829.17 829.32 829.17 829.27 174.6K
10:04 829.33 829.33 829.04 829.04 185.4K
10:05 829.08 829.47 829.08 829.47 125.4K
10:06 829.48 829.71 829.48 829.71 106.8K
10:07 829.75 829.79 829.74 829.79 260.6K
10:08 829.92 829.93 829.85 829.85 241.2K
10:09 829.84 829.84 829.44 829.44 267.9K
10:10 829.45 829.49 829.32 829.49 108.1K
10:11 829.50 829.50 829.29 829.29 122.3K
10:12 829.34 829.34 829.10 829.10 190.4K
10:13 829.04 829.26 829.04 829.26 138.6K
10:14 829.28 829.29 829.18 829.18 142.5K
10:15 829.25 829.32 829.24 829.24 101.7K
10:16 829.26 829.31 829.18 829.18 220.8K
10:17 829.19 829.24 829.18 829.24 170.2K
10:18 829.37 829.49 829.37 829.39 185.9K
10:19 829.32 829.32 829.16 829.16 124.1K
10:20 829.16 829.16 828.99 829.00 279.9K
10:21 828.90 828.90 828.74 828.74 178.8K
10:22 828.73 828.75 828.67 828.67 119.2K
10:23 828.69 828.72 828.65 828.68 158.5K
10:24 828.58 828.58 828.47 828.58 298.0K
10:25 828.52 828.63 828.52 828.63 108.0K
10:26 828.55 828.55 828.37 828.37 257.7K
10:27 828.44 828.64 828.44 828.64 241.2K
10:28 828.64 828.70 828.63 828.70 74.2K
10:29 828.63 828.70 828.60 828.70 176.9K
10:30 828.67 828.82 828.67 828.82 160.0K
10:31 828.90 828.91 828.84 828.91 121.6K
10:32 829.09 829.09 828.94 828.94 114.0K
10:33 829.07 829.14 829.07 829.09 129.9K
10:34 829.21 829.27 829.21 829.27 110.5K
10:35 829.56 829.74 829.56 829.74 229.2K
10:36 829.76 830.01 829.76 829.98 137.1K
10:37 830.00 830.00 829.97 829.98 147.0K
10:38 830.10 830.31 830.10 830.31 220.8K
10:39 830.45 830.72 830.45 830.72 171.4K
10:40 830.73 830.75 830.73 830.74 135.3K
10:41 830.76 830.76 830.66 830.69 84.7K
10:42 830.69 830.95 830.69 830.95 66.3K
10:43 830.93 830.99 830.93 830.98 99.5K
10:44 831.00 831.04 830.91 830.98 172.0K
10:45 830.99 830.99 830.80 830.80 86.3K
10:46 830.78 830.84 830.65 830.84 114.9K
10:47 830.80 831.03 830.79 831.03 103.1K
10:48 831.08 831.45 831.08 831.45 149.7K
10:49 831.47 831.47 831.30 831.32 112.6K
10:50 831.28 831.38 831.28 831.38 85.3K
10:51 831.31 831.31 831.18 831.18 121.8K
10:52 831.15 831.15 831.11 831.14 79.7K
10:53 831.16 831.42 831.16 831.42 101.0K
10:54 831.47 831.54 831.46 831.54 99.5K
10:55 831.50 831.50 831.39 831.49 112.1K
10:56 831.50 831.50 831.43 831.43 80.0K
10:57 831.43 831.47 831.43 831.47 88.0K
10:58 831.48 831.51 831.47 831.47 177.2K
10:59 831.43 831.43 831.26 831.27 204.9K
11:00 831.25 831.27 831.15 831.15 160.8K
11:01 831.08 831.09 830.97 830.97 157.1K
11:02 831.04 831.15 831.04 831.15 89.7K
11:03 831.15 831.27 831.15 831.27 119.5K
11:04 831.30 831.41 831.28 831.41 116.9K
11:05 831.48 831.54 831.47 831.47 119.1K
11:06 831.50 831.77 831.50 831.77 257.2K
11:07 831.83 831.97 831.83 831.97 76.3K
11:08 831.94 832.02 831.94 832.02 134.6K
11:09 832.09 832.09 832.07 832.09 100.7K
11:10 832.05 832.05 832.02 832.05 163.3K
11:11 832.06 832.06 832.01 832.01 127.6K
11:12 832.08 832.15 832.08 832.15 313.7K
11:13 832.15 832.15 832.11 832.13 85.7K
11:14 832.12 832.16 832.12 832.16 117.0K
11:15 832.17 832.17 832.09 832.16 163.4K
11:16 832.18 832.18 832.14 832.16 121.5K
11:17 832.13 832.14 832.11 832.11 141.7K
11:18 832.13 832.16 831.95 831.95 153.3K
11:19 831.81 831.86 831.75 831.86 159.3K
11:20 831.94 831.99 831.94 831.96 78.9K
11:21 831.89 831.89 831.77 831.77 157.0K
11:22 831.82 831.82 831.69 831.69 114.8K
11:23 831.62 831.62 831.45 831.45 182.4K
11:24 831.43 831.43 831.35 831.38 149.6K
11:25 831.32 831.32 831.14 831.14 119.7K
11:26 831.13 831.13 831.06 831.06 121.0K
11:27 831.04 831.06 830.91 830.91 94.7K
11:28 830.91 830.91 830.46 830.46 333.5K
11:29 830.47 830.47 830.38 830.39 104.3K
11:30 830.40 830.55 830.40 830.55 140.0K
11:31 830.57 830.62 830.56 830.62 81.1K
11:32 830.62 830.70 830.62 830.67 122.1K
11:33 830.65 830.67 830.63 830.63 120.6K
11:34 830.64 830.64 830.49 830.49 115.9K
11:35 830.41 830.54 830.41 830.54 140.5K
11:36 830.59 830.91 830.59 830.91 112.5K
11:37 830.91 830.98 830.91 830.98 148.1K
11:38 830.98 831.00 830.98 830.99 127.5K
11:39 831.00 831.05 831.00 831.05 107.8K
11:40 831.12 831.16 831.12 831.12 175.7K
11:41 831.09 831.09 830.84 830.84 119.5K
11:42 830.78 830.79 830.71 830.71 75.7K
11:43 830.65 830.65 830.51 830.51 120.8K
11:44 830.51 830.53 830.45 830.53 74.5K
11:45 830.54 830.54 830.43 830.43 81.6K
11:46 830.44 830.59 830.44 830.59 90.4K
11:47 830.58 830.63 830.57 830.57 129.8K
11:48 830.51 830.51 830.27 830.27 110.6K
11:49 830.28 830.28 830.16 830.16 63.2K
11:50 830.16 830.16 830.03 830.03 186.0K
11:51 830.01 830.01 829.94 829.94 70.1K
11:52 829.96 829.96 829.56 829.56 278.1K
11:53 829.50 829.50 829.28 829.29 123.8K
11:54 829.25 829.30 829.25 829.28 70.7K
11:55 829.34 829.34 829.23 829.23 113.8K
11:56 829.23 829.23 828.83 828.83 177.7K
11:57 828.80 828.88 828.80 828.84 60.0K
11:58 828.88 828.90 828.88 828.90 64.2K
11:59 828.86 828.86 828.81 828.83 95.2K
12:00 828.88 828.98 828.88 828.98 129.3K
12:01 828.88 828.89 828.86 828.86 111.1K
12:02 828.86 828.92 828.86 828.91 90.0K
12:03 828.90 828.94 828.78 828.78 119.3K
12:04 828.70 828.76 828.70 828.70 98.2K
12:05 828.72 828.74 828.66 828.74 59.6K
12:06 828.86 828.86 828.84 828.84 118.9K
12:07 828.74 828.74 828.68 828.68 137.8K
12:08 828.69 828.69 828.65 828.67 69.2K
12:09 828.65 828.65 828.52 828.52 106.0K
12:10 828.46 828.46 828.35 828.35 100.4K
12:11 828.41 828.41 828.32 828.32 91.1K
12:12 828.34 828.36 828.21 828.21 188.4K
12:13 828.20 828.20 828.15 828.16 78.9K
12:14 828.10 828.13 828.10 828.10 208.8K
12:15 828.16 828.26 828.16 828.26 99.9K
12:16 828.22 828.22 828.17 828.17 84.7K
12:17 828.21 828.21 828.16 828.17 80.4K
12:18 828.13 828.13 828.10 828.13 75.5K
12:19 828.12 828.25 828.12 828.21 66.5K
12:20 828.16 828.16 828.10 828.11 83.0K
12:21 828.11 828.16 828.09 828.16 55.7K
12:22 828.22 828.23 828.21 828.23 108.3K
12:23 828.20 828.20 828.17 828.20 75.6K
12:24 828.24 828.36 828.24 828.36 83.4K
12:25 828.45 828.65 828.45 828.65 135.0K
12:26 828.65 828.83 828.65 828.79 98.4K
12:27 828.77 828.77 828.73 828.73 85.4K
12:28 828.79 828.80 828.79 828.80 57.5K
12:29 828.79 828.85 828.79 828.85 107.6K
12:30 828.88 828.88 828.88 828.88 93.2K
12:31 828.86 828.87 828.84 828.86 112.7K
12:32 828.92 828.93 828.90 828.93 74.1K
12:33 828.93 828.93 828.79 828.79 98.0K
12:34 828.75 828.75 828.69 828.75 77.5K
12:35 828.75 828.90 828.75 828.90 103.5K
12:36 828.94 829.01 828.94 828.98 98.8K
12:37 829.01 829.01 828.96 829.00 88.4K
12:38 829.03 829.03 828.97 829.01 62.2K
12:39 829.00 829.00 828.94 828.94 66.0K
12:40 828.93 828.98 828.93 828.97 69.2K
12:41 828.84 828.86 828.84 828.84 189.3K
12:42 828.88 828.88 828.85 828.88 59.4K
12:43 828.87 828.89 828.77 828.77 133.9K
12:44 828.71 828.71 828.67 828.67 111.3K
12:45 828.71 828.79 828.71 828.79 123.2K
12:46 828.83 828.83 828.77 828.83 90.8K
12:47 828.75 828.80 828.75 828.77 109.1K
12:48 828.78 828.88 828.77 828.88 78.4K
12:49 828.87 828.93 828.87 828.93 121.4K
12:50 828.93 828.94 828.90 828.90 48.6K
12:51 828.85 828.89 828.82 828.82 78.7K
12:52 828.84 828.85 828.78 828.78 93.2K
12:53 828.74 828.76 828.74 828.74 84.0K
12:54 828.58 828.58 828.51 828.51 137.3K
12:55 828.49 828.49 828.17 828.17 247.8K
12:56 828.14 828.14 828.09 828.10 142.7K
12:57 828.04 828.04 827.88 827.88 145.8K
12:58 827.85 827.87 827.63 827.63 140.4K
12:59 827.61 827.61 827.48 827.48 136.7K
13:00 827.47 827.47 827.38 827.38 167.3K
13:01 827.39 827.39 827.36 827.37 126.6K
13:02 827.37 827.47 827.31 827.47 135.6K
13:03 827.49 827.49 827.47 827.47 81.3K
13:04 827.48 827.48 827.42 827.42 67.4K
13:05 827.42 827.49 827.41 827.49 61.6K
13:06 827.50 827.58 827.50 827.53 72.9K
13:07 827.48 827.48 827.42 827.45 93.4K
13:08 827.48 827.72 827.48 827.72 284.9K
13:09 827.75 827.75 827.70 827.70 93.6K
13:10 827.68 827.70 827.64 827.70 68.3K
13:11 827.70 827.77 827.70 827.77 92.2K
13:12 827.80 827.87 827.80 827.87 72.3K
13:13 827.93 828.01 827.90 828.01 89.2K
13:14 827.98 827.98 827.87 827.88 142.7K
13:15 827.92 827.92 827.84 827.84 62.2K
13:16 827.79 827.81 827.75 827.81 108.4K
13:17 827.70 827.70 827.40 827.40 194.5K
13:18 827.40 827.58 827.40 827.52 152.9K
13:19 827.53 827.56 827.50 827.50 36.4K
13:20 827.39 827.43 827.34 827.43 82.8K
13:21 827.43 827.43 827.32 827.32 152.1K
13:22 827.30 827.36 827.30 827.34 49.6K
13:23 827.35 827.35 827.26 827.26 520.7K
13:24 827.25 827.25 827.11 827.11 78.3K
13:25 827.15 827.23 827.14 827.14 78.0K
13:26 827.04 827.04 827.00 827.00 93.5K
13:27 826.99 826.99 826.97 826.98 136.8K
13:28 826.97 826.97 826.93 826.93 60.6K
13:29 826.96 826.96 826.90 826.96 85.9K
13:30 826.88 826.88 826.80 826.80 167.9K
13:31 826.72 826.72 826.55 826.61 265.4K
13:32 826.57 826.57 826.54 826.57 178.3K
13:33 826.59 826.67 826.58 826.67 143.1K
13:34 826.62 826.62 826.45 826.45 210.5K
13:35 826.46 826.51 826.43 826.51 55.8K
13:36 826.51 826.52 826.47 826.52 90.6K
13:37 826.52 826.54 826.52 826.53 69.9K
13:38 826.54 826.54 826.47 826.47 92.6K
13:39 826.46 826.46 826.36 826.40 107.5K
13:40 826.42 826.61 826.42 826.61 273.5K
13:41 826.62 826.67 826.62 826.67 191.0K
13:42 826.68 826.88 826.68 826.88 202.0K
13:43 826.91 826.91 826.75 826.75 104.1K
13:44 826.69 826.69 826.54 826.54 90.9K
13:45 826.56 826.61 826.55 826.61 49.1K
13:46 826.68 826.68 826.52 826.52 176.3K
13:47 826.45 826.45 826.38 826.38 201.7K
13:48 826.41 826.41 826.30 826.30 100.7K
13:49 826.34 826.35 826.30 826.35 55.7K
13:50 826.31 826.34 826.30 826.30 49.1K
13:51 826.23 826.23 826.19 826.21 174.3K
13:52 826.22 826.24 826.15 826.15 368.1K
13:53 826.14 826.17 826.13 826.17 101.6K
13:54 826.10 826.10 826.08 826.10 61.1K
13:55 826.17 826.19 826.16 826.19 128.8K
13:56 826.24 826.24 826.20 826.20 191.1K
13:57 826.26 826.27 826.22 826.26 66.2K
13:58 826.26 826.26 826.22 826.22 60.3K
13:59 826.20 826.20 826.17 826.17 379.3K
14:00 826.08 826.17 826.08 826.17 199.6K
14:01 826.20 826.24 826.20 826.24 157.4K
14:02 826.19 826.19 826.11 826.18 156.6K
14:03 826.19 826.21 826.17 826.21 179.6K
14:04 826.22 826.28 826.19 826.28 240.9K
14:05 826.37 826.37 826.28 826.28 157.0K
14:06 826.20 826.20 826.12 826.12 72.0K
14:07 826.14 826.14 826.01 826.01 148.1K
14:08 826.03 826.04 825.98 826.04 88.8K
14:09 826.06 826.06 826.03 826.03 39.2K
14:10 826.03 826.03 825.99 826.03 105.3K
14:11 825.97 825.98 825.96 825.96 77.6K
14:12 825.94 825.94 825.92 825.92 61.3K
14:13 825.88 826.05 825.88 826.05 95.6K
14:14 826.06 826.06 826.02 826.02 56.9K
14:15 826.08 826.17 826.08 826.17 96.9K
14:16 826.13 826.13 826.10 826.13 97.3K
14:17 826.02 826.02 825.94 825.94 183.4K
14:18 825.95 826.03 825.95 826.03 78.5K
14:19 826.05 826.06 826.03 826.03 102.4K
14:20 826.00 826.00 825.98 826.00 102.0K
14:21 825.99 826.01 825.95 825.97 77.1K
14:22 826.01 826.01 825.95 825.97 49.4K
14:23 825.95 825.98 825.95 825.98 105.1K
14:24 825.98 826.05 825.98 826.05 67.5K
14:25 826.04 826.06 825.86 825.86 91.3K
14:26 825.90 825.90 825.85 825.85 70.4K
14:27 825.93 825.97 825.93 825.97 78.5K
14:28 825.88 825.93 825.88 825.93 152.6K
14:29 825.98 826.05 825.98 825.98 122.1K
14:30 825.97 826.05 825.97 826.05 90.5K
14:31 826.06 826.12 826.06 826.11 87.7K
14:32 826.14 826.17 826.11 826.11 94.5K
14:33 826.12 826.12 826.03 826.03 113.1K
14:34 825.98 825.98 825.70 825.70 176.1K
14:35 825.62 825.62 825.56 825.56 91.9K
14:36 825.52 825.52 825.49 825.50 146.1K
14:37 825.52 825.62 825.51 825.62 192.1K
14:38 825.66 825.74 825.66 825.74 97.1K
14:39 825.77 825.77 825.74 825.74 66.3K
14:40 825.78 825.83 825.78 825.83 102.2K
14:41 825.86 825.86 825.71 825.71 111.9K
14:42 825.67 825.67 825.53 825.53 77.9K
14:43 825.44 825.44 825.36 825.36 179.6K
14:44 825.31 825.31 825.22 825.22 105.0K
14:45 825.17 825.18 825.06 825.06 198.8K
14:46 825.08 825.08 824.99 824.99 120.0K
14:47 824.99 824.99 824.67 824.67 220.2K
14:48 824.56 824.56 824.33 824.33 238.7K
14:49 824.28 824.29 824.26 824.26 140.7K
14:50 824.27 824.35 824.27 824.35 188.3K
14:51 824.38 824.39 824.36 824.37 56.9K
14:52 824.39 824.46 824.39 824.41 130.0K
14:53 824.44 824.50 824.44 824.50 81.8K
14:54 824.51 824.51 824.43 824.46 164.3K
14:55 824.48 824.48 824.33 824.33 128.8K
14:56 824.31 824.33 824.31 824.31 85.3K
14:57 824.31 824.42 824.31 824.42 97.8K
14:58 824.39 824.39 824.31 824.31 123.4K
14:59 824.31 824.31 824.29 824.31 111.4K
15:00 824.31 824.39 824.31 824.39 82.4K
15:01 824.42 824.44 824.40 824.41 59.9K
15:02 824.42 824.72 824.42 824.72 173.9K
15:03 824.74 824.78 824.71 824.71 175.4K
15:04 824.69 824.75 824.69 824.74 78.9K
15:05 824.67 824.76 824.63 824.76 77.7K
15:06 824.74 824.79 824.74 824.79 79.1K
15:07 824.69 824.69 824.51 824.51 130.3K
15:08 824.46 824.46 824.38 824.38 190.6K
15:09 824.37 824.37 824.26 824.26 119.2K
15:10 824.21 824.21 824.15 824.15 108.9K
15:11 824.13 824.13 823.99 823.99 94.7K
15:12 823.95 823.95 823.90 823.90 101.5K
15:13 823.89 823.89 823.76 823.76 156.3K
15:14 823.76 823.87 823.76 823.87 82.5K
15:15 823.90 823.96 823.90 823.91 166.6K
15:16 823.89 823.97 823.88 823.97 85.0K
15:17 824.05 824.18 824.05 824.17 133.4K
15:18 824.12 824.15 824.08 824.08 317.3K
15:19 824.09 824.17 824.09 824.16 148.3K
15:20 824.18 824.18 824.13 824.13 115.5K
15:21 824.15 824.20 824.14 824.20 139.2K
15:22 824.20 824.24 824.19 824.24 93.0K
15:23 824.29 824.44 824.29 824.40 219.4K
15:24 824.39 824.39 824.33 824.33 107.9K
15:25 824.23 824.23 824.04 824.04 229.2K
15:26 823.98 823.98 823.90 823.90 177.3K
15:27 823.90 823.92 823.89 823.92 87.2K
15:28 823.88 823.88 823.78 823.78 107.4K
15:29 823.60 823.60 823.47 823.47 210.0K
15:30 823.46 823.46 823.39 823.41 118.9K
15:31 823.29 823.29 823.08 823.08 274.5K
15:32 823.01 823.16 823.01 823.16 149.1K
15:33 823.18 823.31 823.18 823.31 133.1K
15:34 823.31 823.37 823.29 823.37 118.5K
15:35 823.41 823.48 823.41 823.46 107.5K
15:36 823.41 823.41 823.37 823.37 104.0K
15:37 823.38 823.46 823.38 823.41 101.2K
15:38 823.42 823.42 823.31 823.31 119.6K
15:39 823.35 823.43 823.35 823.43 184.8K
15:40 823.39 823.39 823.33 823.33 134.1K
15:41 823.38 823.53 823.38 823.50 175.9K
15:42 823.53 823.58 823.53 823.56 206.7K
15:43 823.52 823.62 823.52 823.62 179.9K
15:44 823.70 823.78 823.70 823.73 179.1K
15:45 823.76 823.76 823.66 823.66 133.5K
15:46 823.64 823.66 823.58 823.58 201.0K
15:47 823.59 823.64 823.59 823.64 175.3K
15:48 823.65 823.71 823.62 823.71 162.4K
15:49 823.72 823.77 823.72 823.77 194.0K
15:50 823.94 823.94 823.74 823.74 732.8K
15:51 823.67 823.74 823.65 823.74 197.5K
15:52 823.75 823.86 823.75 823.76 307.8K
15:53 823.73 823.73 823.67 823.72 329.4K
15:54 823.73 823.83 823.73 823.83 256.5K
15:55 823.86 823.92 823.86 823.92 610.4K
15:56 823.86 823.86 823.75 823.75 425.6K
15:57 823.76 823.85 823.76 823.85 572.5K
15:58 823.83 823.90 823.81 823.90 860.6K
15:59 823.86 823.91 823.83 823.91 1,150.5K
16:00 823.64 823.64 823.64 823.64 5,163.6K
16:01 823.64 823.64 823.64 823.64 41.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available