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
09:30 792.59 792.59 791.17 791.17 2,560.3K
09:31 790.83 790.87 790.37 790.37 648.6K
09:32 789.69 789.85 789.69 789.85 543.4K
09:33 789.60 789.60 789.43 789.48 520.0K
09:34 789.74 790.35 789.74 790.35 380.8K
09:35 790.67 790.67 790.21 790.21 349.4K
09:36 790.13 790.46 790.13 790.46 202.5K
09:37 790.63 790.86 790.63 790.85 343.2K
09:38 790.81 790.95 790.81 790.89 415.5K
09:39 791.04 791.07 790.39 790.39 247.9K
09:40 790.37 790.37 789.58 789.58 442.6K
09:41 789.75 789.75 788.92 788.92 376.2K
09:42 788.68 788.84 788.62 788.84 291.9K
09:43 788.75 788.75 788.43 788.43 196.9K
09:44 788.27 788.53 788.27 788.53 202.2K
09:45 788.30 789.13 788.30 789.13 280.5K
09:46 789.23 790.18 789.23 790.18 190.1K
09:47 790.34 791.05 790.34 791.05 161.8K
09:48 791.15 791.97 791.15 791.97 234.0K
09:49 792.20 792.60 792.17 792.17 300.7K
09:50 792.10 792.10 791.92 792.01 207.9K
09:51 792.02 792.02 791.65 791.65 302.0K
09:52 791.66 791.90 791.66 791.74 188.9K
09:53 791.72 791.72 791.58 791.64 216.6K
09:54 791.42 791.42 790.85 790.85 270.8K
09:55 790.77 790.77 790.55 790.57 376.7K
09:56 790.54 790.54 790.07 790.07 215.5K
09:57 789.85 789.85 789.59 789.59 295.5K
09:58 789.51 789.56 789.26 789.26 212.9K
09:59 789.25 789.25 788.85 788.85 160.5K
10:00 788.73 789.18 788.73 789.18 346.2K
10:01 789.31 789.71 789.31 789.71 325.8K
10:02 789.82 789.82 789.69 789.76 110.3K
10:03 789.78 790.25 789.78 790.25 229.5K
10:04 790.29 790.34 790.16 790.16 87.0K
10:05 790.15 790.15 789.86 789.86 177.6K
10:06 790.21 790.29 790.15 790.15 114.1K
10:07 790.21 790.21 790.02 790.02 132.5K
10:08 790.08 790.29 790.08 790.29 138.6K
10:09 790.52 790.92 790.52 790.92 168.6K
10:10 790.97 791.04 790.95 790.95 174.8K
10:11 791.04 791.33 791.04 791.33 196.6K
10:12 791.33 791.58 791.33 791.58 155.5K
10:13 791.65 791.79 791.65 791.78 157.3K
10:14 791.81 792.07 791.81 792.07 158.3K
10:15 791.91 791.91 791.81 791.84 116.6K
10:16 792.11 792.11 792.05 792.11 306.6K
10:17 792.19 792.29 792.19 792.29 46.2K
10:18 792.38 792.43 792.38 792.40 110.3K
10:19 792.27 792.64 792.27 792.64 145.1K
10:20 792.77 793.07 792.77 793.07 117.3K
10:21 793.07 793.12 793.07 793.11 93.6K
10:22 793.08 793.11 793.02 793.02 148.4K
10:23 792.96 793.07 792.96 793.07 108.7K
10:24 793.23 793.34 793.23 793.34 214.9K
10:25 793.31 793.31 793.05 793.05 118.4K
10:26 793.00 793.08 793.00 793.07 120.0K
10:27 793.10 793.10 792.95 792.95 117.1K
10:28 792.97 792.97 792.91 792.97 69.4K
10:29 793.03 793.06 792.99 792.99 225.3K
10:30 793.19 793.55 793.19 793.55 168.0K
10:31 793.58 793.74 793.57 793.74 125.4K
10:32 793.81 793.81 793.68 793.73 149.5K
10:33 793.69 793.75 793.65 793.65 103.8K
10:34 793.60 793.60 793.30 793.30 215.3K
10:35 793.26 793.26 793.17 793.17 254.6K
10:36 793.14 793.14 793.00 793.00 161.8K
10:37 792.89 792.89 792.75 792.75 179.5K
10:38 792.80 792.92 792.80 792.83 143.5K
10:39 792.86 792.93 792.86 792.93 93.5K
10:40 792.89 792.89 792.79 792.79 128.3K
10:41 792.76 792.76 792.59 792.60 120.4K
10:42 792.55 792.55 792.39 792.39 100.0K
10:43 792.38 792.38 792.31 792.35 69.2K
10:44 792.48 792.70 792.48 792.66 164.7K
10:45 792.62 792.62 792.50 792.51 86.7K
10:46 792.46 792.46 791.88 791.88 174.7K
10:47 791.94 791.94 791.68 791.68 224.0K
10:48 791.63 791.67 791.56 791.67 248.1K
10:49 791.63 791.63 791.56 791.60 60.8K
10:50 791.65 791.70 791.59 791.59 170.7K
10:51 791.61 791.66 791.60 791.61 140.0K
10:52 791.62 791.90 791.62 791.90 184.7K
10:53 792.03 792.64 792.03 792.64 211.2K
10:54 792.66 792.78 792.66 792.76 142.8K
10:55 792.75 792.86 792.73 792.86 227.7K
10:56 792.89 793.00 792.89 793.00 70.1K
10:57 793.20 793.69 793.20 793.69 153.0K
10:58 793.74 793.81 793.74 793.77 93.8K
10:59 793.82 793.82 793.52 793.58 95.5K
11:00 793.51 793.64 793.51 793.64 147.9K
11:01 793.85 793.97 793.85 793.97 143.9K
11:02 794.02 794.16 794.02 794.14 153.3K
11:03 794.28 794.31 794.28 794.30 58.9K
11:04 794.31 794.35 794.31 794.35 84.3K
11:05 794.33 794.33 793.99 793.99 111.7K
11:06 794.01 794.23 794.01 794.23 120.2K
11:07 794.29 794.49 794.29 794.49 116.0K
11:08 794.49 794.64 794.49 794.64 110.7K
11:09 794.65 794.93 794.65 794.93 129.9K
11:10 794.96 795.01 794.96 795.01 116.3K
11:11 795.06 795.11 794.97 794.97 84.9K
11:12 794.97 795.04 794.97 795.04 110.0K
11:13 795.18 795.27 795.18 795.24 139.2K
11:14 795.26 795.26 795.10 795.10 50.9K
11:15 795.12 795.26 795.11 795.26 80.3K
11:16 795.24 795.26 795.20 795.26 85.8K
11:17 795.39 795.70 795.39 795.70 171.6K
11:18 795.72 795.80 795.72 795.80 142.5K
11:19 795.83 796.01 795.83 796.01 118.1K
11:20 796.05 796.05 795.99 795.99 201.6K
11:21 796.07 796.21 796.07 796.21 132.6K
11:22 796.25 796.27 796.20 796.20 67.0K
11:23 796.20 796.37 796.20 796.37 131.1K
11:24 796.31 796.35 796.30 796.35 108.5K
11:25 796.30 796.30 796.18 796.18 153.0K
11:26 796.22 796.22 796.13 796.13 115.8K
11:27 796.10 796.10 796.05 796.05 155.4K
11:28 796.05 796.12 796.05 796.09 92.5K
11:29 796.09 796.09 796.01 796.01 54.5K
11:30 796.08 796.09 796.03 796.03 122.8K
11:31 796.03 796.03 796.01 796.02 61.6K
11:32 795.99 795.99 795.95 795.97 48.4K
11:33 795.95 795.95 795.90 795.93 61.5K
11:34 795.89 795.93 795.79 795.82 198.4K
11:35 795.93 796.06 795.93 796.06 277.0K
11:36 796.03 796.32 796.03 796.32 115.7K
11:37 796.32 796.46 796.32 796.46 124.5K
11:38 796.39 796.39 796.29 796.29 98.2K
11:39 796.29 796.29 796.26 796.26 62.1K
11:40 796.27 796.39 796.27 796.39 69.3K
11:41 796.38 796.47 796.38 796.44 82.8K
11:42 795.86 796.11 795.86 796.09 512.3K
11:43 796.06 796.06 795.83 795.83 109.8K
11:44 795.83 795.83 795.41 795.41 269.3K
11:45 795.44 795.44 795.23 795.23 102.5K
11:46 795.23 795.23 795.15 795.18 103.2K
11:47 795.20 795.20 794.98 794.99 155.9K
11:48 794.91 794.91 794.45 794.45 138.0K
11:49 794.40 794.40 794.36 794.36 143.5K
11:50 794.34 794.36 794.31 794.33 278.7K
11:51 794.36 794.37 794.12 794.12 223.6K
11:52 794.08 794.13 794.08 794.12 232.7K
11:53 794.16 794.18 794.10 794.10 120.0K
11:54 794.06 794.07 794.03 794.07 67.7K
11:55 794.00 794.04 794.00 794.02 159.7K
11:56 794.02 794.57 794.02 794.57 455.7K
11:57 794.64 794.77 794.64 794.77 455.1K
11:58 794.96 795.04 794.95 795.04 161.7K
11:59 795.12 795.16 795.12 795.14 104.1K
12:00 795.13 795.47 795.13 795.47 89.5K
12:01 795.50 795.50 795.38 795.38 165.9K
12:02 795.39 795.39 795.37 795.39 184.7K
12:03 795.46 795.54 795.44 795.54 238.3K
12:04 795.57 795.57 795.44 795.44 182.1K
12:05 795.39 795.41 795.39 795.41 138.9K
12:06 795.45 795.71 795.45 795.71 183.6K
12:07 795.78 795.78 795.72 795.73 95.3K
12:08 795.66 795.66 795.54 795.54 164.4K
12:09 795.57 795.75 795.57 795.75 103.2K
12:10 795.71 795.76 795.66 795.66 108.4K
12:11 795.65 795.65 795.56 795.56 70.3K
12:12 795.57 795.77 795.57 795.77 128.2K
12:13 795.76 795.76 795.65 795.65 137.0K
12:14 795.68 795.80 795.68 795.80 38.8K
12:15 795.76 795.76 795.68 795.68 77.3K
12:16 795.68 795.68 795.45 795.45 234.6K
12:17 795.47 795.60 795.47 795.60 134.4K
12:18 795.58 795.64 795.58 795.64 182.2K
12:19 795.57 795.57 795.47 795.47 292.9K
12:20 795.45 795.45 795.34 795.34 78.9K
12:21 795.32 795.32 795.16 795.16 58.2K
12:22 795.15 795.15 795.05 795.05 133.0K
12:23 795.18 795.18 794.93 794.93 397.7K
12:24 794.85 794.85 794.63 794.63 154.3K
12:25 794.64 794.64 794.56 794.57 93.6K
12:26 794.57 794.58 794.46 794.46 85.4K
12:27 794.40 794.40 794.35 794.35 70.2K
12:28 794.41 794.41 794.24 794.24 157.1K
12:29 794.28 794.28 794.18 794.18 68.2K
12:30 794.13 794.13 793.91 793.93 680.3K
12:31 793.98 794.14 793.98 794.13 134.2K
12:32 794.12 794.12 793.96 793.96 139.3K
12:33 793.96 793.98 793.95 793.95 122.1K
12:34 793.92 794.04 793.92 794.04 206.3K
12:35 794.05 794.06 793.96 793.96 167.4K
12:36 793.97 793.97 793.84 793.84 117.1K
12:37 793.88 794.11 793.88 794.11 222.8K
12:38 794.16 794.28 794.16 794.28 221.3K
12:39 794.28 794.35 794.27 794.35 138.1K
12:40 794.42 794.52 794.42 794.52 237.8K
12:41 794.53 795.01 794.53 795.01 217.5K
12:42 795.09 795.44 795.09 795.44 221.8K
12:43 795.48 795.64 795.48 795.64 157.9K
12:44 795.64 795.64 795.63 795.63 140.7K
12:45 795.66 795.66 795.50 795.50 150.0K
12:46 795.49 795.52 795.47 795.52 71.3K
12:47 795.53 795.58 795.53 795.58 63.4K
12:48 795.61 795.62 795.58 795.58 91.9K
12:49 795.56 795.64 795.56 795.63 46.5K
12:50 795.55 795.55 795.48 795.51 107.4K
12:51 795.55 795.55 795.52 795.52 94.9K
12:52 795.57 795.60 795.56 795.60 69.7K
12:53 795.54 795.54 795.52 795.52 46.1K
12:54 795.54 795.60 795.54 795.60 70.0K
12:55 795.60 795.66 795.60 795.66 87.8K
12:56 795.65 795.76 795.65 795.76 213.3K
12:57 795.76 795.76 795.63 795.63 164.1K
12:58 795.64 795.65 795.62 795.63 99.2K
12:59 795.54 795.54 795.49 795.49 87.8K
13:00 795.49 795.49 795.48 795.49 126.5K
13:01 795.50 795.50 795.48 795.50 211.4K
13:02 795.46 795.50 795.44 795.44 72.9K
13:03 795.42 795.43 795.39 795.43 85.9K
13:04 795.36 795.36 795.20 795.20 63.7K
13:05 795.15 795.15 794.84 794.84 314.3K
13:06 794.73 794.73 794.55 794.55 142.3K
13:07 794.59 794.70 794.58 794.70 148.6K
13:08 794.73 794.73 794.67 794.67 72.8K
13:09 794.67 794.68 794.65 794.68 59.2K
13:10 794.68 794.68 794.18 794.18 247.1K
13:11 794.12 794.12 793.99 793.99 62.3K
13:12 793.98 793.98 793.71 793.71 126.4K
13:13 793.67 793.67 793.56 793.56 179.2K
13:14 793.48 793.57 793.44 793.57 74.1K
13:15 793.63 793.71 793.63 793.71 159.5K
13:16 793.74 793.80 793.74 793.76 72.8K
13:17 793.75 793.75 793.69 793.72 46.8K
13:18 793.79 793.97 793.79 793.97 119.2K
13:19 794.00 794.17 794.00 794.17 121.9K
13:20 794.18 794.34 794.18 794.33 301.6K
13:21 794.35 794.45 794.35 794.45 61.5K
13:22 794.46 794.46 794.36 794.36 78.6K
13:23 794.40 794.42 794.39 794.42 183.4K
13:24 794.44 794.55 794.44 794.55 65.5K
13:25 794.56 794.67 794.56 794.67 23.8K
13:26 794.65 794.86 794.65 794.84 101.6K
13:27 794.94 795.01 794.94 795.01 109.7K
13:28 795.07 795.10 795.07 795.10 143.9K
13:29 795.14 795.31 795.14 795.27 147.3K
13:30 795.31 795.37 795.31 795.37 119.3K
13:31 795.36 795.41 795.36 795.41 57.3K
13:32 795.41 795.53 795.41 795.53 44.0K
13:33 795.56 795.56 795.53 795.53 106.7K
13:34 795.53 795.60 795.53 795.60 99.4K
13:35 795.68 795.68 795.65 795.68 78.9K
13:36 795.76 796.06 795.76 796.06 168.9K
13:37 796.04 796.11 796.04 796.10 72.5K
13:38 796.14 796.37 796.13 796.37 168.7K
13:39 796.26 796.33 796.12 796.12 300.2K
13:40 796.11 796.11 795.97 795.97 132.7K
13:41 795.85 795.89 795.85 795.87 221.7K
13:42 795.96 796.02 795.96 796.01 79.0K
13:43 796.13 796.18 796.13 796.18 129.9K
13:44 796.25 796.36 796.25 796.35 191.1K
13:45 796.38 796.38 796.24 796.25 102.3K
13:46 796.25 796.29 796.23 796.28 123.6K
13:47 796.25 796.25 796.12 796.13 65.8K
13:48 796.08 796.08 795.98 795.98 115.3K
13:49 795.99 796.09 795.99 796.09 161.9K
13:50 796.06 796.24 796.03 796.24 145.3K
13:51 796.28 796.32 796.26 796.30 90.0K
13:52 796.32 796.32 796.29 796.30 173.8K
13:53 796.30 796.34 796.30 796.31 82.1K
13:54 796.29 796.29 796.27 796.28 137.0K
13:55 796.29 796.29 796.18 796.19 113.8K
13:56 796.21 796.21 796.09 796.09 106.4K
13:57 796.08 796.16 796.07 796.13 94.8K
13:58 796.16 796.21 796.16 796.19 106.1K
13:59 796.18 796.18 795.98 795.99 87.2K
14:00 795.92 795.92 795.80 795.80 119.2K
14:01 795.76 795.76 795.61 795.61 85.4K
14:02 795.53 795.53 795.43 795.43 245.0K
14:03 795.46 795.65 795.46 795.65 161.2K
14:04 795.68 795.70 795.66 795.70 58.2K
14:05 795.75 795.78 795.72 795.72 62.7K
14:06 795.75 795.75 795.69 795.72 105.1K
14:07 795.77 797.55 795.77 797.25 962.4K
14:08 796.94 796.94 796.39 796.39 161.5K
14:09 796.38 796.38 796.20 796.20 100.7K
14:10 796.11 796.29 796.11 796.29 216.4K
14:11 796.50 796.76 796.50 796.76 142.9K
14:12 796.81 796.89 796.81 796.88 65.2K
14:13 796.85 796.85 796.80 796.80 58.7K
14:14 796.68 796.76 796.68 796.76 79.7K
14:15 796.76 796.78 796.73 796.78 43.0K
14:16 796.88 796.95 796.88 796.95 89.0K
14:17 796.94 797.04 796.94 797.02 49.7K
14:18 797.03 797.03 796.85 796.85 97.0K
14:19 796.88 796.88 796.78 796.78 139.4K
14:20 796.85 796.95 796.85 796.95 126.4K
14:21 796.94 796.94 796.78 796.78 129.5K
14:22 796.78 796.78 796.74 796.75 55.1K
14:23 796.75 796.75 796.69 796.69 41.9K
14:24 796.71 796.72 796.67 796.70 95.1K
14:25 796.66 796.69 796.66 796.67 110.1K
14:26 796.67 796.67 796.59 796.59 114.6K
14:27 796.57 796.71 796.57 796.71 224.2K
14:28 796.71 796.71 796.42 796.42 163.2K
14:29 796.33 796.33 795.90 795.90 214.9K
14:30 795.92 796.00 795.92 796.00 76.4K
14:31 796.01 796.01 795.96 796.01 100.9K
14:32 796.03 796.04 795.98 795.98 87.4K
14:33 796.00 796.00 795.92 795.93 75.9K
14:34 795.90 795.95 795.90 795.94 49.0K
14:35 795.94 795.94 795.91 795.91 49.7K
14:36 795.85 795.85 795.69 795.69 100.5K
14:37 795.65 795.65 795.57 795.59 109.2K
14:38 795.56 795.61 795.56 795.59 58.7K
14:39 795.51 795.51 795.38 795.38 95.2K
14:40 795.32 795.33 795.27 795.33 105.7K
14:41 795.32 795.32 795.27 795.27 95.7K
14:42 795.21 795.21 795.13 795.17 101.0K
14:43 795.24 795.43 795.24 795.43 107.1K
14:44 795.42 795.47 795.42 795.47 140.6K
14:45 795.43 795.43 795.38 795.38 67.3K
14:46 795.41 795.48 795.41 795.48 81.7K
14:47 795.51 795.51 795.50 795.51 121.8K
14:48 795.54 795.54 795.52 795.54 74.1K
14:49 795.58 795.82 795.58 795.82 126.6K
14:50 795.88 795.95 795.88 795.90 86.6K
14:51 795.91 795.91 795.87 795.87 121.2K
14:52 795.87 795.87 795.78 795.78 72.5K
14:53 795.76 795.77 795.71 795.77 53.7K
14:54 795.76 795.76 795.69 795.69 131.0K
14:55 795.69 795.72 795.67 795.72 107.1K
14:56 795.70 795.70 795.58 795.58 108.6K
14:57 795.51 795.51 795.42 795.42 160.5K
14:58 795.46 795.48 795.42 795.45 129.9K
14:59 795.48 795.48 795.36 795.36 291.6K
15:00 795.39 795.51 795.39 795.50 90.1K
15:01 795.50 795.56 795.50 795.52 86.6K
15:02 795.51 795.53 795.49 795.49 55.3K
15:03 795.48 795.50 795.48 795.49 108.7K
15:04 795.50 795.59 795.50 795.53 104.4K
15:05 795.55 795.60 795.52 795.52 162.4K
15:06 795.49 795.54 795.49 795.52 53.7K
15:07 795.50 795.53 795.49 795.49 149.4K
15:08 795.49 795.50 795.46 795.50 111.2K
15:09 795.52 795.76 795.52 795.76 132.5K
15:10 795.65 795.65 795.61 795.63 79.8K
15:11 795.59 795.74 795.59 795.74 104.0K
15:12 795.75 795.93 795.75 795.93 271.0K
15:13 795.94 796.05 795.94 796.05 109.4K
15:14 796.04 796.12 796.04 796.04 88.8K
15:15 796.03 796.11 796.03 796.11 155.4K
15:16 796.07 796.17 796.05 796.17 440.2K
15:17 796.17 796.26 796.17 796.24 120.5K
15:18 796.18 796.18 796.03 796.03 89.1K
15:19 796.06 796.10 796.05 796.05 114.4K
15:20 796.04 796.05 796.03 796.04 92.0K
15:21 796.02 796.04 796.01 796.04 146.6K
15:22 795.95 795.95 795.86 795.86 110.6K
15:23 795.79 795.79 795.71 795.72 101.8K
15:24 795.70 795.70 795.62 795.63 245.0K
15:25 795.62 795.64 795.59 795.64 146.3K
15:26 795.51 795.51 795.47 795.49 292.3K
15:27 795.41 795.41 795.31 795.31 129.0K
15:28 795.34 795.37 795.27 795.37 147.2K
15:29 795.49 795.59 795.48 795.48 175.0K
15:30 795.37 795.41 795.37 795.41 416.6K
15:31 795.43 795.60 795.43 795.60 215.9K
15:32 795.59 795.66 795.59 795.66 93.8K
15:33 795.67 795.71 795.65 795.65 220.5K
15:34 795.58 795.58 795.44 795.46 257.4K
15:35 795.46 795.46 795.44 795.45 158.1K
15:36 795.48 795.69 795.48 795.69 179.3K
15:37 795.71 795.79 795.71 795.79 279.2K
15:38 795.87 795.89 795.86 795.86 248.9K
15:39 795.92 795.92 795.84 795.84 148.4K
15:40 795.81 795.82 795.71 795.71 196.3K
15:41 795.74 795.74 795.70 795.70 143.4K
15:42 795.78 795.90 795.78 795.90 173.2K
15:43 795.94 796.01 795.94 796.01 166.2K
15:44 796.08 796.10 795.98 795.98 271.9K
15:45 795.94 796.11 795.94 796.11 290.7K
15:46 796.17 796.29 796.17 796.29 225.4K
15:47 796.36 796.37 796.36 796.37 255.9K
15:48 796.38 796.53 796.38 796.53 271.4K
15:49 796.54 796.69 796.54 796.69 388.2K
15:50 797.55 799.34 797.55 799.34 2,125.6K
15:51 799.39 799.39 799.19 799.32 768.3K
15:52 799.33 799.35 799.33 799.35 541.1K
15:53 799.40 799.60 799.40 799.52 562.7K
15:54 799.44 799.50 799.43 799.50 356.2K
15:55 799.55 799.55 799.36 799.36 668.3K
15:56 799.53 799.83 799.53 799.83 855.2K
15:57 799.87 799.89 799.87 799.87 639.5K
15:58 799.85 799.85 799.74 799.74 816.7K
15:59 799.87 799.87 799.72 799.72 1,494.4K
16:00 800.42 800.42 800.42 800.42 26,250.6K
16:01 800.42 800.42 800.42 800.42 170.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available