S&P/TSX Smallcap

SPTSES
🏛️ canada →
1,117.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 748.07 748.07 746.86 747.77 2,750.2K
09:31 747.01 747.01 746.48 746.48 802.7K
09:32 745.70 747.01 745.70 747.00 608.3K
09:33 746.53 747.14 746.47 747.14 785.6K
09:34 746.65 746.65 746.47 746.47 358.8K
09:35 746.30 746.30 745.44 745.44 489.8K
09:36 745.12 745.45 745.12 745.45 557.7K
09:37 745.34 745.39 744.62 744.62 456.7K
09:38 744.36 744.40 744.18 744.24 421.5K
09:39 744.24 744.73 744.24 744.73 535.1K
09:40 744.92 744.92 743.86 743.86 573.5K
09:41 744.07 744.07 743.15 743.15 393.8K
09:42 742.55 743.13 742.55 743.13 381.0K
09:43 743.14 743.24 743.07 743.24 241.8K
09:44 743.47 743.72 743.47 743.47 393.5K
09:45 742.99 742.99 742.64 742.64 280.5K
09:46 742.40 742.63 742.28 742.63 363.8K
09:47 742.93 742.93 741.89 741.89 319.1K
09:48 742.33 742.45 741.90 741.90 379.5K
09:49 741.25 741.39 741.19 741.29 285.2K
09:50 741.34 741.34 741.16 741.16 392.7K
09:51 740.61 740.86 740.55 740.86 358.7K
09:52 741.33 742.59 741.33 742.59 422.9K
09:53 743.01 744.10 743.01 744.07 461.2K
09:54 744.11 744.20 744.11 744.13 211.6K
09:55 744.10 744.31 744.10 744.31 144.1K
09:56 744.29 744.86 744.29 744.86 137.7K
09:57 745.06 745.06 744.48 744.48 197.7K
09:58 744.50 744.88 744.50 744.88 132.9K
09:59 744.91 745.01 744.89 744.89 1,005.7K
10:00 744.98 744.98 744.61 744.96 264.0K
10:01 745.17 745.17 744.57 744.57 383.5K
10:02 744.57 745.03 744.57 745.03 174.7K
10:03 745.24 746.30 745.24 746.30 321.0K
10:04 746.39 746.46 746.29 746.29 244.9K
10:05 746.12 746.78 746.12 746.78 262.7K
10:06 746.86 747.06 746.86 746.87 353.2K
10:07 746.73 746.73 745.97 745.97 215.8K
10:08 746.15 746.64 746.15 746.64 214.8K
10:09 746.55 746.72 746.55 746.72 142.1K
10:10 746.87 747.03 746.75 746.75 233.3K
10:11 746.49 746.49 745.87 745.92 271.6K
10:12 745.79 745.79 745.27 745.27 215.3K
10:13 745.58 746.11 745.58 746.11 177.8K
10:14 746.18 746.33 746.18 746.33 169.3K
10:15 746.45 746.59 746.45 746.59 139.6K
10:16 746.54 746.69 746.54 746.57 284.5K
10:17 746.56 746.66 746.56 746.66 155.8K
10:18 746.80 746.80 746.06 746.06 247.8K
10:19 745.96 746.22 745.96 746.22 141.8K
10:20 746.12 746.32 745.96 746.32 320.9K
10:21 746.36 746.54 746.35 746.35 227.6K
10:22 746.36 746.53 746.13 746.13 356.8K
10:23 745.51 745.82 745.51 745.82 191.8K
10:24 745.80 745.80 744.75 744.75 314.6K
10:25 744.72 744.72 744.46 744.46 198.8K
10:26 744.35 744.35 743.96 743.96 217.3K
10:27 744.12 744.94 744.12 744.94 257.2K
10:28 745.21 746.17 745.21 746.17 382.2K
10:29 746.35 746.44 746.35 746.39 181.9K
10:30 745.68 745.68 745.13 745.13 293.5K
10:31 744.45 744.45 744.03 744.03 679.9K
10:32 743.97 744.18 743.97 744.18 201.3K
10:33 744.41 744.51 744.37 744.37 205.8K
10:34 744.57 745.18 744.57 745.11 287.4K
10:35 745.20 745.38 745.20 745.21 135.4K
10:36 745.06 745.21 745.00 745.21 238.8K
10:37 745.19 745.19 744.89 744.89 165.6K
10:38 744.70 744.70 744.00 744.17 524.2K
10:39 744.39 745.06 744.39 745.06 237.0K
10:40 744.93 744.93 744.65 744.65 196.3K
10:41 744.60 744.60 744.06 744.06 140.6K
10:42 744.01 744.01 743.67 743.67 180.1K
10:43 743.47 743.47 742.55 742.55 326.7K
10:44 742.40 742.40 741.65 741.65 411.4K
10:45 741.51 741.51 741.30 741.49 340.6K
10:46 741.54 741.55 741.39 741.39 161.4K
10:47 741.24 741.24 740.64 740.64 221.1K
10:48 740.65 740.65 740.44 740.44 195.8K
10:49 740.78 740.78 740.61 740.61 231.0K
10:50 740.56 740.56 740.23 740.27 272.7K
10:51 740.35 740.35 739.81 739.81 263.9K
10:52 739.70 739.70 739.21 739.21 265.7K
10:53 739.18 739.18 738.95 738.95 206.3K
10:54 738.68 738.68 738.38 738.55 342.5K
10:55 738.52 738.52 738.05 738.05 278.1K
10:56 738.12 738.12 737.88 737.88 233.2K
10:57 737.62 737.62 737.00 737.00 228.7K
10:58 736.98 736.98 736.38 736.38 255.7K
10:59 736.36 736.38 736.01 736.01 199.3K
11:00 735.84 736.02 735.84 735.99 227.8K
11:01 735.78 735.95 735.78 735.95 403.2K
11:02 736.05 736.37 736.05 736.37 195.2K
11:03 736.43 736.43 736.20 736.20 196.3K
11:04 736.40 736.42 736.40 736.42 122.8K
11:05 736.40 736.40 735.98 735.98 134.0K
11:06 735.97 736.04 735.88 735.88 184.5K
11:07 735.81 735.83 735.78 735.83 167.5K
11:08 735.88 735.88 735.03 735.03 406.9K
11:09 735.02 735.02 734.75 734.86 247.8K
11:10 735.09 735.16 734.75 734.75 134.4K
11:11 734.76 734.76 734.66 734.72 88.0K
11:12 734.86 734.86 734.00 734.00 267.1K
11:13 733.89 733.89 733.51 733.51 235.8K
11:14 733.49 733.49 733.42 733.42 135.3K
11:15 733.38 733.44 733.34 733.44 190.7K
11:16 733.32 733.32 732.94 732.95 285.8K
11:17 732.95 732.95 732.61 732.61 242.5K
11:18 732.58 732.58 732.42 732.42 165.2K
11:19 732.37 733.03 732.37 733.03 192.8K
11:20 733.25 733.77 733.25 733.77 184.2K
11:21 733.86 734.06 733.86 734.05 160.9K
11:22 734.14 734.14 734.03 734.09 165.5K
11:23 734.14 734.14 733.34 733.34 235.0K
11:24 733.15 733.19 733.02 733.02 89.7K
11:25 732.94 733.02 732.80 733.02 152.9K
11:26 733.33 733.34 733.27 733.34 108.4K
11:27 733.49 733.59 733.46 733.46 139.9K
11:28 733.41 733.48 733.35 733.48 75.9K
11:29 733.43 733.44 733.42 733.42 150.9K
11:30 733.11 733.49 733.07 733.49 391.2K
11:31 733.70 734.19 733.70 734.01 228.4K
11:32 734.03 734.15 734.03 734.07 92.4K
11:33 734.09 734.51 734.09 734.50 99.1K
11:34 734.55 734.89 734.55 734.89 118.6K
11:35 735.04 735.30 735.04 735.30 159.0K
11:36 735.42 735.54 735.42 735.54 143.9K
11:37 735.59 736.23 735.59 736.23 195.9K
11:38 736.23 737.74 736.23 737.74 386.4K
11:39 737.73 737.77 737.62 737.62 148.4K
11:40 737.62 737.65 737.53 737.65 122.8K
11:41 737.82 738.14 737.82 737.99 208.9K
11:42 737.94 737.98 737.88 737.94 153.8K
11:43 737.95 737.98 737.95 737.97 86.5K
11:44 737.95 737.95 737.82 737.82 127.7K
11:45 737.78 737.86 737.78 737.86 78.7K
11:46 737.74 737.74 737.45 737.45 133.6K
11:47 737.44 737.65 737.44 737.65 130.4K
11:48 737.73 737.81 737.73 737.81 79.3K
11:49 737.73 737.73 737.07 737.07 180.9K
11:50 736.90 736.91 736.68 736.69 194.5K
11:51 736.64 736.64 736.08 736.08 236.7K
11:52 736.07 736.07 735.41 735.41 160.3K
11:53 735.45 735.50 735.45 735.47 187.8K
11:54 735.50 736.27 735.50 736.27 157.0K
11:55 736.35 736.58 736.35 736.58 98.2K
11:56 736.54 736.90 736.54 736.90 219.8K
11:57 737.16 737.32 737.16 737.32 225.0K
11:58 737.35 737.35 737.27 737.27 124.9K
11:59 737.25 737.25 736.94 736.94 158.2K
12:00 736.71 736.71 736.51 736.51 205.3K
12:01 736.44 736.44 736.36 736.36 141.8K
12:02 736.33 736.38 736.33 736.34 120.8K
12:03 736.44 736.56 736.42 736.42 91.8K
12:04 736.32 736.32 736.15 736.15 130.6K
12:05 736.19 736.69 736.19 736.69 136.2K
12:06 736.45 736.45 736.20 736.21 125.0K
12:07 735.87 735.87 735.69 735.73 191.8K
12:08 735.75 735.75 735.63 735.63 110.8K
12:09 735.70 735.85 735.70 735.80 74.0K
12:10 735.75 736.00 735.75 736.00 95.4K
12:11 735.91 736.12 735.89 736.12 116.6K
12:12 736.21 736.21 736.11 736.18 113.8K
12:13 736.27 736.29 736.26 736.27 77.3K
12:14 736.29 736.29 735.80 735.80 117.2K
12:15 735.47 735.47 735.23 735.23 250.4K
12:16 735.01 735.01 734.78 734.78 254.0K
12:17 734.60 734.60 733.95 733.95 289.5K
12:18 733.73 733.73 733.48 733.54 170.1K
12:19 733.45 733.45 733.34 733.34 771.7K
12:20 733.33 733.33 733.21 733.21 450.9K
12:21 733.12 733.24 733.12 733.24 208.7K
12:22 733.19 733.19 732.42 732.42 202.4K
12:23 732.20 732.20 731.91 731.91 239.2K
12:24 731.85 731.85 731.64 731.64 243.2K
12:25 731.60 731.65 731.58 731.58 90.3K
12:26 731.63 731.63 731.53 731.56 117.5K
12:27 731.61 731.83 731.61 731.83 131.8K
12:28 731.78 731.85 731.78 731.81 112.2K
12:29 731.78 732.10 731.78 732.10 84.7K
12:30 732.18 732.75 732.18 732.75 140.4K
12:31 732.75 732.75 730.56 730.56 711.9K
12:32 730.79 730.93 730.79 730.93 156.9K
12:33 731.30 731.40 731.30 731.35 163.4K
12:34 731.45 731.53 731.45 731.53 107.4K
12:35 731.31 731.31 730.91 730.91 227.8K
12:36 730.84 730.85 730.73 730.73 233.8K
12:37 730.60 730.60 730.37 730.37 214.4K
12:38 730.28 730.28 729.49 729.50 276.4K
12:39 729.42 729.42 728.90 728.90 359.5K
12:40 728.77 728.77 728.26 728.26 488.6K
12:41 728.01 728.01 727.58 727.60 287.7K
12:42 727.54 727.54 727.28 727.28 142.8K
12:43 727.12 727.12 726.86 726.86 170.9K
12:44 727.02 727.06 726.99 727.01 249.0K
12:45 727.01 727.01 726.85 726.85 178.2K
12:46 726.95 727.40 726.95 727.40 225.1K
12:47 727.42 727.45 726.94 726.94 158.5K
12:48 726.95 728.80 726.95 728.61 419.7K
12:49 728.42 728.47 728.30 728.37 126.5K
12:50 728.39 728.55 727.95 727.95 191.7K
12:51 727.92 727.92 727.78 727.79 121.6K
12:52 727.77 727.96 727.74 727.96 113.3K
12:53 727.89 727.89 727.38 727.38 163.7K
12:54 727.24 727.37 727.24 727.31 190.8K
12:55 727.24 727.30 727.24 727.27 128.6K
12:56 727.34 727.34 726.61 726.61 276.4K
12:57 726.25 726.25 725.92 726.00 275.7K
12:58 726.03 726.03 725.82 725.84 62.4K
12:59 725.64 725.64 724.90 724.90 260.6K
13:00 724.82 724.95 724.82 724.93 194.6K
13:01 724.69 724.72 724.35 724.35 248.8K
13:02 724.17 724.19 724.17 724.18 122.1K
13:03 724.04 724.07 724.00 724.07 78.3K
13:04 723.97 724.17 723.91 724.17 147.8K
13:05 724.30 724.94 724.30 724.88 190.2K
13:06 724.85 724.85 724.60 724.60 80.0K
13:07 724.29 724.29 723.17 723.17 289.1K
13:08 722.94 722.94 722.68 722.68 398.9K
13:09 722.53 722.53 722.22 722.26 274.0K
13:10 722.21 722.21 721.91 721.91 185.5K
13:11 721.93 721.93 721.14 721.14 349.9K
13:12 720.96 720.96 720.01 720.01 403.2K
13:13 719.97 720.20 719.97 720.03 243.9K
13:14 720.12 720.57 720.12 720.57 205.6K
13:15 720.76 721.63 720.76 721.63 281.9K
13:16 721.62 722.03 721.62 722.03 166.9K
13:17 722.07 722.58 722.07 722.58 182.4K
13:18 722.41 722.41 722.10 722.10 228.9K
13:19 722.87 723.06 722.78 722.78 210.4K
13:20 722.58 722.58 722.34 722.34 159.4K
13:21 722.07 722.07 721.88 721.89 159.6K
13:22 721.94 721.94 721.34 721.34 103.1K
13:23 721.37 721.71 721.37 721.60 160.2K
13:24 721.50 721.50 721.00 721.00 97.3K
13:25 721.05 721.10 721.05 721.06 263.9K
13:26 721.25 721.25 720.94 720.94 216.4K
13:27 720.90 720.90 720.34 720.34 234.7K
13:28 720.11 720.11 719.25 719.25 653.8K
13:29 719.23 719.41 719.18 719.18 232.4K
13:30 719.17 719.17 718.90 718.90 224.8K
13:31 718.82 718.84 718.81 718.84 149.9K
13:32 719.14 719.58 719.10 719.58 186.4K
13:33 719.52 719.52 719.40 719.40 106.4K
13:34 719.22 719.23 719.15 719.15 201.5K
13:35 718.97 722.52 718.91 722.52 821.6K
13:36 722.60 722.60 721.74 721.74 191.9K
13:37 721.71 721.71 721.35 721.35 93.3K
13:38 721.33 722.41 721.25 722.25 206.8K
13:39 722.14 722.14 722.00 722.00 111.4K
13:40 722.00 722.06 722.00 722.05 178.9K
13:41 722.13 722.69 722.13 722.69 177.7K
13:42 722.75 723.28 722.75 723.26 315.1K
13:43 723.29 724.87 723.29 724.86 349.9K
13:44 724.64 724.64 724.56 724.56 143.9K
13:45 724.46 724.46 724.12 724.15 261.4K
13:46 724.00 724.00 723.29 723.29 373.7K
13:47 723.22 723.22 722.52 722.59 219.3K
13:48 722.60 722.75 722.60 722.71 90.3K
13:49 722.79 722.84 722.74 722.74 82.1K
13:50 722.73 722.73 721.97 722.09 170.3K
13:51 722.21 722.53 722.21 722.44 121.9K
13:52 722.33 722.82 722.33 722.82 110.4K
13:53 722.84 723.00 722.84 722.98 97.5K
13:54 722.97 723.03 722.86 722.86 96.6K
13:55 722.60 722.72 722.55 722.72 162.1K
13:56 722.83 722.87 722.81 722.81 130.7K
13:57 722.89 722.94 722.74 722.74 93.3K
13:58 723.02 723.03 722.77 722.77 159.2K
13:59 722.79 722.87 722.79 722.87 75.5K
14:00 722.80 722.80 722.73 722.73 142.7K
14:01 722.84 723.08 722.84 722.94 196.8K
14:02 722.86 722.92 722.83 722.92 90.4K
14:03 722.87 722.93 722.87 722.93 95.5K
14:04 723.04 723.04 722.59 722.59 223.9K
14:05 722.56 722.56 722.18 722.18 199.0K
14:06 722.02 722.02 721.61 721.61 222.4K
14:07 721.64 721.64 721.04 721.05 207.8K
14:08 721.06 721.06 720.69 720.69 122.5K
14:09 720.63 720.63 720.44 720.48 135.5K
14:10 720.47 720.60 720.41 720.41 127.8K
14:11 720.34 720.34 719.99 719.99 154.9K
14:12 720.08 720.13 720.05 720.07 143.4K
14:13 719.70 719.70 719.21 719.21 342.3K
14:14 719.21 719.24 719.20 719.21 123.5K
14:15 719.22 719.28 719.20 719.28 177.6K
14:16 719.22 719.46 719.22 719.46 207.4K
14:17 719.76 720.50 719.76 720.50 348.9K
14:18 720.46 720.46 720.32 720.40 200.4K
14:19 720.48 720.80 720.48 720.80 164.1K
14:20 720.77 720.77 720.68 720.68 81.8K
14:21 720.65 720.65 720.51 720.51 115.9K
14:22 720.18 720.18 719.85 719.85 171.3K
14:23 719.81 719.90 719.79 719.79 95.9K
14:24 719.78 719.81 719.71 719.81 105.2K
14:25 719.91 719.91 719.30 719.30 212.1K
14:26 719.28 719.28 718.93 718.93 185.5K
14:27 718.90 718.90 718.34 718.34 192.5K
14:28 718.16 718.16 717.78 717.78 183.8K
14:29 717.62 717.62 717.13 717.13 240.7K
14:30 717.43 724.31 717.43 724.30 1,396.3K
14:31 724.19 724.19 722.48 722.48 315.8K
14:32 722.64 722.64 722.23 722.42 116.1K
14:33 722.01 722.14 722.01 722.09 120.5K
14:34 721.02 721.02 720.86 720.86 181.4K
14:35 720.85 720.85 719.87 719.87 301.5K
14:36 719.75 719.75 719.47 719.62 278.2K
14:37 719.56 719.59 719.19 719.19 268.3K
14:38 719.21 719.31 719.21 719.31 202.3K
14:39 719.19 719.19 718.89 718.89 165.6K
14:40 718.73 718.73 718.24 718.24 255.0K
14:41 718.03 718.03 717.73 717.73 348.5K
14:42 717.59 717.59 716.76 716.76 443.9K
14:43 716.68 716.68 716.23 716.33 387.1K
14:44 716.22 716.22 716.01 716.06 282.8K
14:45 716.06 716.62 716.06 716.62 296.1K
14:46 716.61 717.85 716.61 717.48 403.0K
14:47 717.38 717.38 716.68 716.68 117.4K
14:48 716.72 716.76 716.72 716.76 143.3K
14:49 716.74 717.22 716.74 717.22 193.8K
14:50 717.15 717.32 717.12 717.27 145.6K
14:51 717.27 717.27 717.13 717.13 91.9K
14:52 716.99 716.99 716.49 716.66 233.0K
14:53 716.69 717.02 716.52 716.52 353.7K
14:54 716.41 716.41 716.07 716.07 229.7K
14:55 715.96 715.96 715.70 715.70 258.1K
14:56 715.47 715.47 715.17 715.17 326.7K
14:57 715.18 715.29 715.18 715.25 214.9K
14:58 715.21 715.21 715.13 715.18 161.9K
14:59 715.26 715.26 714.92 714.92 204.9K
15:00 714.84 714.84 714.76 714.76 163.6K
15:01 714.76 714.77 714.67 714.67 281.0K
15:02 714.70 714.70 714.68 714.68 80.6K
15:03 714.73 714.73 714.48 714.48 182.8K
15:04 714.37 714.37 713.95 713.95 190.5K
15:05 713.94 713.94 713.49 713.49 248.1K
15:06 713.36 713.36 712.74 712.74 809.3K
15:07 712.55 712.55 712.35 712.36 264.2K
15:08 712.21 712.21 711.96 711.96 338.8K
15:09 711.98 712.07 711.79 711.79 373.4K
15:10 711.64 711.64 711.49 711.53 262.2K
15:11 711.52 711.73 711.52 711.65 319.0K
15:12 711.65 711.65 711.44 711.44 213.6K
15:13 711.22 711.22 710.73 710.77 535.5K
15:14 710.65 710.65 710.17 710.17 332.4K
15:15 710.11 710.11 710.02 710.06 241.1K
15:16 709.94 709.95 709.58 709.58 486.8K
15:17 709.23 709.23 708.72 708.72 489.9K
15:18 708.81 709.06 708.81 708.94 321.5K
15:19 708.84 708.84 708.16 708.16 418.3K
15:20 708.20 708.75 708.20 708.75 394.3K
15:21 708.62 709.10 708.62 709.10 263.3K
15:22 709.13 709.13 708.99 708.99 315.9K
15:23 708.98 709.66 708.95 709.66 355.0K
15:24 709.90 709.90 709.83 709.85 195.4K
15:25 709.91 710.60 709.91 710.60 316.6K
15:26 711.09 711.09 710.79 710.79 288.6K
15:27 710.80 711.57 710.80 711.57 226.8K
15:28 711.53 711.67 711.52 711.67 149.9K
15:29 711.68 711.68 711.28 711.32 244.3K
15:30 711.09 711.09 710.58 710.58 365.0K
15:31 710.71 710.71 710.39 710.39 249.2K
15:32 710.30 710.30 709.66 709.66 267.9K
15:33 709.60 709.60 709.22 709.22 283.2K
15:34 709.37 709.69 709.37 709.55 250.0K
15:35 709.45 709.45 708.94 708.94 413.0K
15:36 708.99 708.99 708.50 708.50 400.1K
15:37 708.43 708.43 707.79 707.79 602.6K
15:38 707.51 707.51 707.09 707.09 534.2K
15:39 707.07 707.07 706.81 706.93 364.1K
15:40 706.91 707.92 706.91 707.92 617.5K
15:41 708.02 708.13 707.96 708.13 194.4K
15:42 708.25 708.39 707.90 707.90 290.3K
15:43 707.79 707.79 707.66 707.66 231.5K
15:44 707.53 707.53 706.98 706.98 667.3K
15:45 706.77 706.89 706.76 706.80 363.3K
15:46 706.66 706.70 706.23 706.23 410.6K
15:47 706.01 706.14 706.01 706.11 432.0K
15:48 706.17 706.33 706.17 706.20 438.4K
15:49 706.12 706.12 705.82 705.82 543.8K
15:50 705.71 706.72 705.71 706.72 1,359.6K
15:51 706.99 707.45 706.99 707.45 651.2K
15:52 707.71 708.09 707.68 708.09 534.2K
15:53 708.24 708.42 708.24 708.42 562.6K
15:54 708.62 709.50 708.62 709.49 724.9K
15:55 709.37 709.37 708.92 709.23 1,015.1K
15:56 710.01 710.32 710.01 710.32 989.1K
15:57 710.39 710.66 710.39 710.59 744.9K
15:58 710.59 710.59 710.46 710.58 978.7K
15:59 710.42 710.65 710.42 710.65 1,958.1K
16:00 710.47 710.47 710.47 710.47 10,069.3K
16:01 710.47 710.47 710.47 710.47 27.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available