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
09:30 800.32 801.16 800.32 801.03 1,834.5K
09:31 801.19 802.02 801.19 802.02 381.5K
09:32 802.14 802.31 801.71 801.71 467.5K
09:33 801.56 801.56 800.83 800.83 196.6K
09:34 800.77 800.77 800.12 800.30 354.3K
09:35 800.04 800.04 799.71 799.71 282.9K
09:36 799.65 799.73 799.41 799.46 265.2K
09:37 799.49 799.49 799.28 799.46 261.8K
09:38 799.38 799.38 799.19 799.19 170.5K
09:39 799.22 799.57 799.22 799.57 477.8K
09:40 799.61 799.77 799.49 799.49 202.8K
09:41 799.28 799.28 798.74 798.74 701.3K
09:42 798.54 798.54 798.29 798.29 569.7K
09:43 798.07 798.07 797.93 797.93 439.4K
09:44 797.85 797.85 797.44 797.52 311.9K
09:45 797.56 797.66 797.35 797.35 160.2K
09:46 797.34 797.59 797.34 797.57 104.8K
09:47 797.62 797.62 796.55 796.55 336.3K
09:48 796.67 796.69 796.48 796.48 282.4K
09:49 796.61 796.64 796.60 796.63 116.0K
09:50 796.34 796.34 796.14 796.14 149.7K
09:51 796.15 796.16 795.84 795.84 331.0K
09:52 795.75 795.75 795.46 795.46 186.8K
09:53 795.27 795.27 795.13 795.13 255.8K
09:54 795.20 795.36 795.17 795.26 234.4K
09:55 795.24 795.32 795.23 795.32 116.7K
09:56 795.28 795.28 795.09 795.18 155.4K
09:57 795.09 795.09 794.81 794.81 159.0K
09:58 794.65 794.65 794.54 794.63 235.8K
09:59 794.77 794.86 794.77 794.86 265.7K
10:00 794.69 795.04 794.69 795.04 166.8K
10:01 795.10 795.12 795.04 795.04 394.7K
10:02 795.13 795.17 794.94 794.94 205.6K
10:03 794.96 795.11 794.96 795.11 191.0K
10:04 795.18 795.30 795.18 795.23 239.0K
10:05 795.21 795.54 795.18 795.54 207.5K
10:06 795.57 795.80 795.57 795.80 166.6K
10:07 796.09 796.44 796.09 796.44 207.3K
10:08 796.51 796.51 796.44 796.45 219.6K
10:09 796.44 796.47 796.44 796.46 177.3K
10:10 796.56 796.72 796.56 796.68 118.4K
10:11 796.77 797.39 796.77 797.39 213.9K
10:12 797.42 797.42 797.32 797.41 147.1K
10:13 797.37 797.70 797.37 797.70 230.0K
10:14 797.72 797.88 797.72 797.88 126.8K
10:15 797.92 798.17 797.92 798.17 110.4K
10:16 798.08 798.50 798.08 798.50 368.7K
10:17 798.56 798.76 798.56 798.76 178.6K
10:18 798.84 798.87 798.83 798.87 166.3K
10:19 798.89 799.04 798.89 799.00 235.9K
10:20 798.94 798.94 798.77 798.82 207.8K
10:21 798.64 798.64 798.41 798.51 188.3K
10:22 798.39 798.51 798.39 798.48 92.7K
10:23 798.48 798.53 798.47 798.47 136.5K
10:24 798.56 798.56 798.41 798.47 145.8K
10:25 798.50 798.71 798.50 798.71 176.3K
10:26 798.79 799.02 798.79 799.02 161.4K
10:27 799.10 799.16 799.10 799.16 181.9K
10:28 799.04 799.07 798.97 799.07 141.3K
10:29 799.16 799.20 799.14 799.14 100.1K
10:30 799.18 799.35 799.18 799.26 147.5K
10:31 799.27 799.27 799.20 799.23 122.3K
10:32 799.29 799.94 799.29 799.94 247.3K
10:33 800.00 800.15 800.00 800.15 119.5K
10:34 800.17 800.40 800.17 800.40 219.3K
10:35 800.49 800.77 800.49 800.67 354.3K
10:36 800.75 800.86 800.74 800.86 146.5K
10:37 800.85 800.85 800.45 800.45 202.6K
10:38 800.43 800.43 800.33 800.37 117.5K
10:39 800.42 800.51 800.42 800.47 85.2K
10:40 800.50 800.53 800.50 800.50 64.7K
10:41 800.38 800.38 800.02 800.02 293.2K
10:42 799.98 799.98 799.96 799.97 145.6K
10:43 799.98 800.00 799.92 799.92 152.2K
10:44 799.87 799.87 799.67 799.67 137.9K
10:45 799.58 799.58 799.15 799.15 259.5K
10:46 799.13 799.39 799.13 799.39 149.3K
10:47 799.34 799.36 799.29 799.29 121.7K
10:48 799.33 799.59 799.33 799.55 155.2K
10:49 799.47 799.48 799.27 799.27 122.0K
10:50 799.12 799.12 799.03 799.03 132.8K
10:51 798.99 799.10 798.99 799.08 72.0K
10:52 799.06 799.21 799.06 799.15 275.3K
10:53 799.11 799.11 799.01 799.01 113.5K
10:54 799.14 799.22 799.14 799.19 123.4K
10:55 799.17 799.27 799.16 799.27 343.8K
10:56 799.30 799.44 799.30 799.44 101.7K
10:57 799.42 799.43 799.39 799.43 129.7K
10:58 799.43 799.48 799.41 799.41 96.1K
10:59 799.41 799.41 799.29 799.38 95.9K
11:00 799.52 799.62 799.52 799.60 161.7K
11:01 799.57 799.57 799.45 799.45 110.0K
11:02 799.40 799.40 798.89 798.89 142.8K
11:03 798.88 798.88 798.61 798.62 103.4K
11:04 798.62 798.74 798.62 798.74 58.4K
11:05 798.80 798.88 798.80 798.85 118.9K
11:06 798.84 798.91 798.84 798.89 67.3K
11:07 798.99 799.17 798.99 799.17 159.6K
11:08 799.21 799.21 799.15 799.17 154.6K
11:09 799.21 799.21 799.11 799.11 70.9K
11:10 799.13 799.23 799.10 799.23 120.3K
11:11 799.17 799.21 799.17 799.19 81.3K
11:12 799.17 799.20 799.17 799.17 70.2K
11:13 799.22 799.22 799.15 799.19 210.6K
11:14 799.24 799.45 799.24 799.45 151.9K
11:15 799.47 799.47 799.40 799.40 207.4K
11:16 799.38 799.43 799.38 799.41 105.8K
11:17 799.45 799.45 799.36 799.36 72.7K
11:18 799.27 799.27 799.14 799.14 82.6K
11:19 799.10 799.10 798.92 798.92 181.2K
11:20 798.93 798.93 798.83 798.83 315.3K
11:21 798.81 798.81 798.68 798.68 118.2K
11:22 798.68 798.68 798.40 798.42 123.2K
11:23 798.37 798.37 798.24 798.24 235.1K
11:24 798.24 798.26 798.22 798.22 79.5K
11:25 798.22 798.22 797.91 797.91 138.3K
11:26 797.85 797.85 797.64 797.64 140.9K
11:27 797.65 797.65 797.58 797.61 250.7K
11:28 797.66 797.67 797.61 797.61 91.3K
11:29 797.58 797.61 797.52 797.61 101.6K
11:30 797.60 797.60 797.43 797.43 149.8K
11:31 797.41 797.56 797.41 797.56 170.8K
11:32 797.61 797.67 797.45 797.45 123.2K
11:33 797.41 797.41 797.36 797.39 58.9K
11:34 797.38 797.38 797.13 797.13 197.2K
11:35 797.13 797.13 797.07 797.09 75.6K
11:36 797.06 797.06 796.90 797.01 78.8K
11:37 796.90 796.95 796.90 796.95 70.4K
11:38 796.99 797.26 796.99 797.26 151.8K
11:39 797.36 797.39 797.33 797.33 78.2K
11:40 797.37 797.37 797.25 797.29 97.6K
11:41 797.29 797.29 797.22 797.23 46.5K
11:42 797.14 797.23 797.14 797.17 106.9K
11:43 797.20 797.20 797.17 797.19 60.2K
11:44 797.22 797.25 797.21 797.21 35.3K
11:45 797.25 797.44 797.25 797.42 89.4K
11:46 797.39 797.42 797.39 797.42 58.3K
11:47 797.43 797.47 797.43 797.47 64.2K
11:48 797.46 797.55 797.39 797.55 252.2K
11:49 797.57 797.64 797.57 797.64 57.4K
11:50 797.68 797.75 797.68 797.75 218.7K
11:51 797.75 797.75 797.48 797.48 105.5K
11:52 797.42 797.42 797.29 797.29 462.7K
11:53 797.24 797.47 797.24 797.47 212.8K
11:54 797.51 797.56 797.51 797.54 73.9K
11:55 797.60 797.73 797.60 797.73 70.3K
11:56 797.72 797.79 797.72 797.77 82.8K
11:57 797.74 797.74 797.70 797.72 122.4K
11:58 797.75 797.75 797.72 797.72 56.1K
11:59 797.74 797.76 797.70 797.76 58.3K
12:00 797.81 797.83 797.77 797.77 115.4K
12:01 797.74 798.73 797.74 798.47 859.8K
12:02 798.61 799.16 798.61 799.16 254.5K
12:03 799.19 799.29 799.16 799.16 255.3K
12:04 799.08 799.15 799.00 799.15 86.5K
12:05 799.17 799.29 799.17 799.28 105.8K
12:06 799.27 799.27 799.16 799.21 89.8K
12:07 799.16 799.22 799.10 799.22 178.3K
12:08 799.24 799.24 799.15 799.15 175.6K
12:09 799.11 799.11 798.89 798.89 158.2K
12:10 798.93 798.93 798.78 798.78 94.9K
12:11 798.75 798.75 798.71 798.74 91.6K
12:12 798.77 798.77 798.69 798.69 85.8K
12:13 798.65 798.65 798.59 798.59 96.1K
12:14 798.63 798.72 798.63 798.72 96.8K
12:15 798.64 798.93 798.64 798.93 109.8K
12:16 799.08 799.22 799.08 799.19 180.0K
12:17 799.21 799.21 799.08 799.08 66.1K
12:18 799.03 799.03 798.95 798.95 49.6K
12:19 798.96 798.98 798.96 798.97 71.3K
12:20 799.07 799.51 799.07 799.51 185.0K
12:21 799.53 799.74 799.53 799.74 143.7K
12:22 799.80 799.84 799.79 799.84 125.2K
12:23 799.86 799.86 799.77 799.77 94.9K
12:24 799.75 799.75 799.72 799.72 74.6K
12:25 799.79 799.92 799.79 799.92 92.9K
12:26 799.95 799.96 799.95 799.96 80.2K
12:27 799.98 800.05 799.98 800.05 38.2K
12:28 800.08 800.08 799.98 799.98 103.4K
12:29 799.93 799.93 799.82 799.82 68.7K
12:30 799.83 799.85 799.73 799.73 63.0K
12:31 799.77 799.93 799.77 799.80 163.1K
12:32 799.68 799.75 799.65 799.66 185.5K
12:33 799.63 799.65 799.62 799.65 73.4K
12:34 799.69 799.81 799.69 799.81 58.7K
12:35 799.80 799.80 799.73 799.75 65.7K
12:36 799.79 799.91 799.78 799.91 99.3K
12:37 799.88 800.05 799.88 800.05 109.3K
12:38 800.09 800.20 800.09 800.20 138.5K
12:39 800.20 800.24 800.17 800.17 109.9K
12:40 800.18 800.18 800.15 800.15 57.6K
12:41 800.13 800.13 800.04 800.07 78.7K
12:42 800.15 800.29 800.15 800.26 70.4K
12:43 800.27 800.34 800.27 800.34 60.8K
12:44 800.34 800.40 800.33 800.35 75.4K
12:45 800.36 800.36 799.97 799.97 261.1K
12:46 799.99 799.99 799.72 799.72 277.5K
12:47 799.72 799.72 799.68 799.68 109.0K
12:48 799.69 799.69 799.65 799.65 157.3K
12:49 799.65 799.67 799.58 799.58 77.5K
12:50 799.57 799.57 799.34 799.34 130.6K
12:51 799.28 799.28 799.25 799.27 82.3K
12:52 799.26 799.26 799.21 799.21 94.5K
12:53 799.20 799.20 799.07 799.07 163.6K
12:54 799.06 799.09 799.06 799.09 65.2K
12:55 799.09 799.18 799.09 799.18 52.1K
12:56 799.17 799.17 799.14 799.15 70.5K
12:57 798.81 798.97 798.81 798.97 201.6K
12:58 798.98 799.00 798.95 798.95 116.8K
12:59 798.89 798.89 798.82 798.86 127.0K
13:00 798.85 798.85 798.80 798.80 58.1K
13:01 798.84 798.84 798.75 798.75 146.6K
13:02 798.74 798.84 798.74 798.84 60.9K
13:03 798.82 798.88 798.79 798.87 79.8K
13:04 798.92 798.93 798.89 798.93 63.4K
13:05 798.92 798.92 798.79 798.79 167.8K
13:06 798.79 798.81 798.74 798.74 97.9K
13:07 798.77 798.83 798.77 798.82 41.9K
13:08 798.84 798.84 798.80 798.80 42.1K
13:09 798.80 798.80 798.74 798.74 77.3K
13:10 798.83 798.93 798.82 798.93 111.7K
13:11 798.92 799.00 798.92 798.94 107.6K
13:12 798.98 799.00 798.97 799.00 89.6K
13:13 799.02 799.04 799.02 799.02 42.5K
13:14 799.08 799.13 799.08 799.13 68.2K
13:15 799.21 799.41 799.21 799.41 109.7K
13:16 799.45 799.49 799.44 799.44 62.8K
13:17 799.41 799.48 799.41 799.48 86.0K
13:18 799.55 799.67 799.55 799.63 96.2K
13:19 799.72 799.81 799.72 799.81 111.7K
13:20 799.76 799.81 799.72 799.81 137.4K
13:21 799.89 800.40 799.89 800.40 226.9K
13:22 800.46 800.53 800.46 800.53 102.7K
13:23 800.51 800.60 800.51 800.58 59.5K
13:24 800.63 800.63 800.59 800.59 74.1K
13:25 800.70 800.70 800.68 800.68 153.4K
13:26 800.74 800.75 800.70 800.70 73.0K
13:27 800.80 800.95 800.80 800.90 155.7K
13:28 800.93 800.93 800.75 800.75 109.2K
13:29 800.76 800.89 800.76 800.88 314.2K
13:30 800.83 800.84 800.80 800.80 86.1K
13:31 800.70 800.70 800.68 800.69 81.5K
13:32 800.69 800.72 800.69 800.72 45.7K
13:33 800.74 800.74 800.70 800.71 81.9K
13:34 800.69 800.73 800.69 800.72 83.0K
13:35 800.74 800.74 800.72 800.72 57.3K
13:36 800.75 800.84 800.75 800.84 42.4K
13:37 800.88 800.90 800.73 800.73 86.5K
13:38 800.73 800.73 800.68 800.68 101.7K
13:39 800.62 800.63 800.58 800.58 70.0K
13:40 800.54 800.54 800.46 800.46 117.7K
13:41 800.41 800.47 800.41 800.47 117.9K
13:42 800.48 800.53 800.44 800.44 152.9K
13:43 800.45 800.45 800.27 800.30 53.7K
13:44 800.29 800.33 800.25 800.29 112.5K
13:45 800.24 800.31 800.19 800.31 100.6K
13:46 800.31 800.39 800.31 800.39 42.7K
13:47 800.47 800.65 800.47 800.65 105.9K
13:48 800.64 800.94 800.64 800.94 199.1K
13:49 800.96 801.03 800.92 801.03 127.2K
13:50 801.07 801.14 801.07 801.14 68.4K
13:51 801.17 801.22 801.12 801.22 83.7K
13:52 801.26 801.47 801.26 801.47 125.5K
13:53 801.47 801.53 801.47 801.53 50.9K
13:54 801.65 801.70 801.65 801.70 132.5K
13:55 801.76 801.82 801.76 801.82 59.9K
13:56 801.84 801.84 801.75 801.75 70.6K
13:57 801.83 801.85 801.81 801.81 58.8K
13:58 801.83 801.86 801.79 801.86 66.7K
13:59 801.88 801.93 801.88 801.92 63.8K
14:00 801.94 802.17 801.94 802.17 136.0K
14:01 802.30 802.37 802.30 802.34 123.7K
14:02 802.32 802.32 802.29 802.29 61.7K
14:03 802.27 802.40 802.27 802.40 206.1K
14:04 802.44 802.47 802.44 802.45 148.3K
14:05 802.51 802.52 802.45 802.45 82.9K
14:06 802.48 802.48 802.42 802.42 72.1K
14:07 802.42 802.46 802.42 802.46 82.0K
14:08 802.46 802.46 802.45 802.45 69.6K
14:09 802.49 802.56 802.49 802.56 150.0K
14:10 802.57 802.64 802.57 802.64 94.4K
14:11 802.68 802.73 802.68 802.73 120.8K
14:12 802.74 802.79 802.74 802.79 214.0K
14:13 802.81 802.81 802.71 802.71 139.6K
14:14 802.70 802.70 802.58 802.58 128.6K
14:15 802.59 802.69 802.59 802.60 89.6K
14:16 802.56 802.56 802.48 802.48 44.8K
14:17 802.45 802.50 802.45 802.49 74.1K
14:18 802.47 802.47 802.32 802.35 99.4K
14:19 802.35 802.35 802.28 802.28 170.6K
14:20 802.23 802.23 802.06 802.06 213.4K
14:21 801.91 801.91 801.74 801.78 180.1K
14:22 801.79 801.90 801.79 801.90 126.2K
14:23 801.81 801.88 801.61 801.61 101.6K
14:24 801.58 801.59 801.54 801.59 80.8K
14:25 801.58 801.58 801.07 801.07 123.4K
14:26 801.12 801.13 800.85 800.85 82.1K
14:27 800.55 800.56 800.48 800.48 191.6K
14:28 800.46 800.46 800.41 800.44 248.9K
14:29 800.41 800.42 800.41 800.42 71.4K
14:30 800.37 800.37 800.33 800.33 65.8K
14:31 800.32 800.36 800.32 800.36 93.3K
14:32 800.56 800.70 800.55 800.55 120.9K
14:33 800.48 800.51 800.17 800.17 199.3K
14:34 800.19 800.19 799.99 800.04 89.4K
14:35 800.16 800.16 800.03 800.04 114.9K
14:36 800.01 800.11 799.95 799.95 130.5K
14:37 799.85 799.94 799.85 799.93 96.9K
14:38 799.90 799.98 799.90 799.94 78.4K
14:39 800.01 800.09 800.01 800.08 72.7K
14:40 800.02 800.15 800.02 800.10 101.8K
14:41 800.27 800.30 800.27 800.27 408.7K
14:42 800.22 800.41 800.22 800.41 112.2K
14:43 800.36 800.40 800.18 800.18 143.3K
14:44 800.17 800.17 800.04 800.04 115.8K
14:45 800.06 800.06 799.95 799.95 100.3K
14:46 799.96 799.96 799.73 799.73 110.3K
14:47 799.73 799.77 799.57 799.57 117.0K
14:48 799.63 799.63 799.18 799.18 247.3K
14:49 799.09 799.09 798.81 798.81 202.7K
14:50 798.81 798.81 798.72 798.72 161.3K
14:51 798.66 798.66 798.64 798.64 111.0K
14:52 798.65 798.65 798.48 798.48 92.9K
14:53 798.29 798.33 798.21 798.21 116.7K
14:54 798.17 798.26 798.17 798.24 129.8K
14:55 798.40 798.70 798.40 798.70 165.4K
14:56 798.67 798.80 798.65 798.65 151.6K
14:57 798.62 798.63 798.48 798.48 119.3K
14:58 798.44 798.48 798.39 798.39 112.1K
14:59 798.33 798.44 798.24 798.44 130.8K
15:00 798.34 798.43 798.34 798.43 106.0K
15:01 798.33 798.33 798.17 798.17 112.8K
15:02 798.26 798.38 798.24 798.38 186.3K
15:03 798.41 798.41 798.31 798.33 66.2K
15:04 798.35 798.35 798.15 798.15 172.3K
15:05 798.24 798.24 798.00 798.04 99.3K
15:06 798.08 798.19 798.08 798.19 132.8K
15:07 798.20 798.39 798.20 798.39 103.0K
15:08 798.46 798.63 798.46 798.55 126.5K
15:09 798.51 798.73 798.51 798.73 131.4K
15:10 798.72 798.72 798.65 798.66 98.4K
15:11 798.67 798.67 798.57 798.57 76.7K
15:12 798.56 798.57 798.43 798.43 930.8K
15:13 798.39 798.43 798.35 798.35 162.5K
15:14 798.39 798.39 798.30 798.30 142.1K
15:15 798.29 798.29 798.15 798.15 212.5K
15:16 798.27 798.31 798.26 798.28 137.5K
15:17 798.34 798.61 798.34 798.61 149.9K
15:18 798.63 798.63 798.48 798.48 137.3K
15:19 798.45 798.51 798.45 798.48 90.7K
15:20 798.50 798.66 798.50 798.66 122.4K
15:21 798.65 798.69 798.65 798.65 104.3K
15:22 798.58 798.62 798.55 798.62 79.6K
15:23 798.65 798.66 798.52 798.54 109.7K
15:24 798.50 798.56 798.50 798.55 115.2K
15:25 798.54 798.56 798.50 798.53 78.7K
15:26 798.51 798.54 798.51 798.54 153.4K
15:27 798.51 798.51 798.50 798.50 166.0K
15:28 798.44 798.48 798.44 798.48 99.4K
15:29 798.38 798.48 798.38 798.44 273.4K
15:30 798.41 798.41 798.30 798.30 191.7K
15:31 798.18 798.25 798.18 798.25 226.9K
15:32 798.23 798.47 798.23 798.47 130.7K
15:33 798.47 798.49 798.40 798.40 95.5K
15:34 798.43 798.43 798.12 798.13 177.0K
15:35 798.15 798.15 798.09 798.11 123.7K
15:36 798.19 798.20 798.11 798.11 218.9K
15:37 798.08 798.22 798.08 798.22 122.3K
15:38 798.22 798.24 798.22 798.24 148.4K
15:39 798.24 798.29 798.22 798.22 204.3K
15:40 798.32 798.34 798.31 798.34 158.7K
15:41 798.43 798.43 798.32 798.43 314.9K
15:42 798.42 798.42 798.33 798.33 273.7K
15:43 798.32 798.32 798.25 798.31 261.7K
15:44 798.42 798.52 798.40 798.52 334.2K
15:45 798.59 798.59 798.48 798.48 279.8K
15:46 798.43 798.52 798.43 798.52 234.6K
15:47 798.48 798.54 798.41 798.41 210.6K
15:48 798.46 798.46 798.40 798.42 242.5K
15:49 798.44 798.44 798.23 798.28 471.9K
15:50 798.37 798.41 798.30 798.30 571.1K
15:51 798.32 798.32 798.20 798.20 357.9K
15:52 798.36 798.41 798.35 798.41 267.5K
15:53 798.40 798.49 798.40 798.49 419.9K
15:54 798.46 798.50 798.44 798.48 300.8K
15:55 798.40 798.40 798.09 798.09 508.2K
15:56 797.98 798.09 797.95 798.09 523.0K
15:57 798.14 798.15 798.07 798.12 480.8K
15:58 798.18 798.24 798.18 798.24 584.8K
15:59 798.34 798.36 798.33 798.34 1,262.2K
16:00 798.59 798.59 798.59 798.59 5,730.4K
16:01 798.59 798.59 798.59 798.59 122.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available