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
09:30 802.41 802.41 801.56 801.56 2,063.4K
09:31 801.43 801.43 798.94 798.94 597.1K
09:32 798.68 798.68 797.72 797.72 383.3K
09:33 797.80 798.20 797.71 798.20 333.6K
09:34 798.13 798.45 798.13 798.20 303.3K
09:35 797.92 797.92 797.23 797.26 362.4K
09:36 797.38 797.38 796.83 796.83 224.4K
09:37 796.72 796.87 796.09 796.09 372.4K
09:38 795.85 795.88 795.72 795.88 252.2K
09:39 795.93 795.93 795.56 795.56 205.5K
09:40 795.76 795.91 795.69 795.69 195.5K
09:41 795.72 795.87 795.72 795.79 277.5K
09:42 795.81 795.87 795.70 795.87 123.6K
09:43 795.81 795.96 795.81 795.96 233.6K
09:44 795.49 795.49 795.01 795.01 255.6K
09:45 794.35 794.35 793.82 793.95 386.7K
09:46 793.90 794.05 793.90 794.05 304.8K
09:47 794.01 794.13 794.01 794.09 127.6K
09:48 794.18 794.18 793.83 793.83 239.0K
09:49 793.68 793.93 793.68 793.93 405.8K
09:50 794.00 794.33 794.00 794.31 336.5K
09:51 794.18 794.18 793.35 793.35 293.8K
09:52 793.28 793.29 793.19 793.29 199.4K
09:53 793.18 793.32 793.11 793.32 260.5K
09:54 793.34 793.54 793.34 793.43 188.3K
09:55 793.50 793.76 793.50 793.74 154.0K
09:56 793.93 793.93 793.91 793.92 133.3K
09:57 793.87 793.87 793.69 793.73 167.7K
09:58 793.74 794.03 793.74 794.03 120.9K
09:59 793.95 793.95 793.71 793.75 156.3K
10:00 793.68 794.09 793.68 794.09 213.6K
10:01 794.13 794.18 794.10 794.18 104.0K
10:02 794.24 794.42 794.24 794.25 127.2K
10:03 794.45 794.76 794.45 794.76 168.1K
10:04 794.81 795.25 794.81 795.25 188.3K
10:05 795.42 795.90 795.41 795.90 195.2K
10:06 796.02 796.34 796.02 796.34 186.0K
10:07 796.35 796.35 796.23 796.25 172.2K
10:08 796.26 796.37 796.26 796.37 149.0K
10:09 796.41 796.45 796.39 796.45 259.0K
10:10 796.46 796.46 796.07 796.18 357.6K
10:11 796.17 796.40 796.17 796.40 73.3K
10:12 796.39 796.39 795.80 795.80 131.5K
10:13 795.69 795.69 795.20 795.20 203.9K
10:14 795.13 795.13 795.02 795.03 205.3K
10:15 795.00 795.08 795.00 795.01 69.9K
10:16 795.04 795.08 794.99 795.08 102.7K
10:17 795.22 795.38 795.22 795.38 263.8K
10:18 795.50 795.62 795.50 795.61 145.8K
10:19 795.63 795.64 795.32 795.43 170.2K
10:20 795.33 795.40 795.33 795.40 164.5K
10:21 795.21 795.21 795.11 795.16 167.6K
10:22 795.24 795.24 795.09 795.09 160.3K
10:23 794.98 794.98 794.70 794.70 144.8K
10:24 794.74 794.82 794.74 794.82 189.0K
10:25 794.81 794.87 794.80 794.80 79.1K
10:26 794.90 795.21 794.90 795.21 95.5K
10:27 795.22 795.39 795.22 795.39 123.7K
10:28 795.31 795.36 795.31 795.36 112.0K
10:29 795.46 795.61 795.46 795.61 127.4K
10:30 795.63 795.65 795.55 795.55 149.6K
10:31 795.64 795.64 795.50 795.52 74.5K
10:32 795.49 795.58 795.48 795.58 82.1K
10:33 795.64 795.66 795.64 795.66 81.0K
10:34 795.65 795.87 795.65 795.83 132.1K
10:35 795.87 796.06 795.87 796.03 91.9K
10:36 796.01 796.07 796.01 796.05 151.0K
10:37 795.98 796.04 795.98 796.03 141.5K
10:38 796.07 796.21 796.07 796.21 128.0K
10:39 796.21 796.40 796.21 796.31 154.1K
10:40 796.29 796.45 796.29 796.45 81.3K
10:41 796.49 796.61 796.49 796.61 121.8K
10:42 796.79 797.13 796.79 797.13 132.5K
10:43 797.15 797.35 797.14 797.35 116.9K
10:44 797.36 797.54 797.36 797.51 144.1K
10:45 797.51 797.76 797.51 797.76 163.7K
10:46 797.77 798.00 797.77 797.98 86.8K
10:47 797.94 798.08 797.94 798.08 123.9K
10:48 798.03 798.04 798.00 798.04 189.3K
10:49 798.10 798.18 798.10 798.17 97.9K
10:50 798.05 798.05 797.97 797.97 105.1K
10:51 797.90 797.90 797.64 797.64 159.6K
10:52 797.69 797.69 797.62 797.64 138.7K
10:53 797.59 797.66 797.59 797.66 107.9K
10:54 797.63 797.73 797.63 797.69 120.6K
10:55 797.72 797.72 797.57 797.64 120.3K
10:56 797.60 797.64 797.54 797.54 63.6K
10:57 797.50 797.50 797.36 797.36 107.3K
10:58 797.37 797.47 797.37 797.47 93.6K
10:59 797.42 797.42 797.36 797.36 121.3K
11:00 797.42 797.60 797.42 797.55 179.1K
11:01 797.54 797.54 797.42 797.42 77.0K
11:02 797.41 797.41 797.36 797.38 80.0K
11:03 797.23 797.23 797.12 797.19 113.8K
11:04 797.18 797.30 797.18 797.30 73.7K
11:05 797.45 797.51 797.45 797.50 236.6K
11:06 797.52 797.54 797.47 797.54 94.6K
11:07 797.59 797.76 797.59 797.76 129.4K
11:08 797.86 798.10 797.86 798.05 208.0K
11:09 797.96 797.96 797.82 797.82 91.6K
11:10 797.79 797.79 797.68 797.68 154.4K
11:11 797.69 797.71 797.68 797.68 79.5K
11:12 797.71 797.74 797.70 797.74 43.6K
11:13 797.71 797.72 797.66 797.68 53.7K
11:14 797.73 797.77 797.73 797.75 107.1K
11:15 797.72 797.93 797.71 797.93 93.0K
11:16 798.03 798.17 798.03 798.17 151.9K
11:17 798.17 798.27 798.17 798.27 60.7K
11:18 798.29 798.38 798.29 798.34 105.0K
11:19 798.30 798.33 798.29 798.33 156.0K
11:20 798.39 798.46 798.39 798.46 155.8K
11:21 798.58 798.77 798.58 798.77 154.9K
11:22 798.80 798.94 798.80 798.94 106.4K
11:23 799.01 799.12 799.01 799.10 165.5K
11:24 799.10 799.20 798.79 798.79 164.3K
11:25 798.74 798.76 798.70 798.71 75.3K
11:26 798.73 798.73 798.70 798.70 63.4K
11:27 798.66 798.67 798.62 798.67 84.2K
11:28 798.71 798.72 798.68 798.68 59.2K
11:29 798.68 798.69 798.63 798.63 66.7K
11:30 798.61 798.76 798.61 798.76 106.8K
11:31 798.80 798.80 798.77 798.78 88.3K
11:32 798.83 798.83 798.63 798.63 110.6K
11:33 798.68 798.81 798.65 798.81 93.6K
11:34 798.86 798.99 798.86 798.99 230.5K
11:35 798.97 799.04 798.97 799.04 187.6K
11:36 799.14 799.16 799.13 799.15 158.0K
11:37 799.13 799.13 799.06 799.06 63.2K
11:38 798.98 798.98 798.77 798.77 84.0K
11:39 798.78 798.82 798.78 798.82 81.6K
11:40 798.83 798.88 798.78 798.88 104.8K
11:41 798.90 799.03 798.90 799.03 104.8K
11:42 799.04 799.08 799.04 799.04 189.6K
11:43 799.05 799.15 799.05 799.15 144.1K
11:44 799.15 799.15 799.05 799.05 63.4K
11:45 799.00 799.06 799.00 799.06 349.4K
11:46 799.08 799.14 799.08 799.13 78.8K
11:47 799.11 799.11 798.79 798.79 129.7K
11:48 798.78 798.78 798.61 798.61 63.2K
11:49 798.52 798.53 798.49 798.50 91.9K
11:50 798.52 798.52 798.50 798.50 75.1K
11:51 798.41 798.43 798.39 798.43 88.6K
11:52 798.47 798.54 798.47 798.54 50.9K
11:53 798.54 798.61 798.54 798.61 62.1K
11:54 798.61 798.68 798.61 798.68 79.6K
11:55 798.69 798.69 798.68 798.68 93.3K
11:56 798.74 798.87 798.74 798.86 92.9K
11:57 798.90 798.90 798.85 798.85 90.6K
11:58 798.83 798.87 798.83 798.87 147.9K
11:59 798.84 799.01 798.84 798.96 108.1K
12:00 798.92 799.01 798.92 798.98 184.0K
12:01 799.05 799.25 799.05 799.25 121.6K
12:02 799.35 799.35 799.34 799.34 75.8K
12:03 799.37 799.47 799.37 799.47 76.6K
12:04 799.48 799.48 799.42 799.48 64.4K
12:05 799.45 799.45 799.39 799.42 34.0K
12:06 799.45 799.50 799.45 799.47 82.7K
12:07 799.48 799.48 799.39 799.39 55.9K
12:08 799.40 799.40 799.01 799.01 226.0K
12:09 798.95 798.96 798.88 798.88 104.1K
12:10 798.85 798.85 798.73 798.78 66.0K
12:11 798.79 798.82 798.79 798.80 31.0K
12:12 798.82 798.82 798.79 798.79 112.0K
12:13 798.81 798.91 798.81 798.88 81.2K
12:14 798.87 798.87 798.82 798.82 44.9K
12:15 798.83 798.96 798.83 798.93 157.9K
12:16 798.91 798.91 798.84 798.84 56.0K
12:17 798.80 798.93 798.80 798.93 64.5K
12:18 798.88 798.94 798.88 798.94 39.8K
12:19 798.95 798.98 798.95 798.95 113.2K
12:20 798.96 799.04 798.96 799.04 59.0K
12:21 799.09 799.09 798.98 798.98 128.4K
12:22 798.99 798.99 798.95 798.99 67.6K
12:23 799.00 799.04 799.00 799.04 76.7K
12:24 799.00 799.01 798.99 799.01 57.6K
12:25 799.06 799.06 798.94 798.94 199.1K
12:26 798.92 798.99 798.92 798.99 78.1K
12:27 798.95 798.97 798.93 798.96 109.6K
12:28 798.97 799.03 798.94 799.03 63.8K
12:29 799.07 799.07 799.01 799.07 74.0K
12:30 799.08 799.11 799.08 799.11 96.3K
12:31 799.25 799.28 799.22 799.27 163.3K
12:32 799.22 799.27 799.18 799.27 85.5K
12:33 799.26 799.32 799.26 799.32 106.6K
12:34 799.34 799.34 799.27 799.27 62.7K
12:35 799.27 799.34 799.27 799.34 67.9K
12:36 799.39 799.39 799.34 799.34 49.6K
12:37 799.32 799.32 799.28 799.28 39.3K
12:38 799.29 799.37 799.29 799.36 156.2K
12:39 799.43 799.43 799.40 799.41 78.5K
12:40 799.32 799.47 799.32 799.47 49.7K
12:41 799.47 799.73 799.47 799.73 134.9K
12:42 799.77 799.83 799.77 799.80 92.1K
12:43 799.80 799.94 799.80 799.94 76.5K
12:44 799.96 800.12 799.96 800.12 106.1K
12:45 800.12 800.42 800.12 800.42 101.4K
12:46 800.50 800.53 800.45 800.46 248.9K
12:47 800.51 800.52 800.51 800.51 189.3K
12:48 800.57 800.57 800.53 800.55 88.0K
12:49 800.53 800.53 800.45 800.45 77.9K
12:50 800.48 800.55 800.48 800.55 68.6K
12:51 800.47 800.47 800.31 800.31 74.0K
12:52 800.27 800.27 800.22 800.22 62.9K
12:53 800.20 800.27 800.20 800.27 134.5K
12:54 800.25 800.25 800.18 800.18 51.0K
12:55 800.22 800.26 800.21 800.21 76.8K
12:56 800.26 800.26 800.05 800.05 71.8K
12:57 800.00 800.01 799.95 799.95 97.1K
12:58 799.95 799.96 799.91 799.94 51.9K
12:59 799.95 799.95 799.93 799.93 60.1K
13:00 799.81 799.81 799.69 799.69 112.6K
13:01 799.49 799.49 799.34 799.34 91.5K
13:02 799.30 799.30 799.18 799.18 93.0K
13:03 799.23 799.38 799.23 799.38 57.2K
13:04 799.42 799.42 799.39 799.39 48.2K
13:05 799.39 799.39 799.26 799.26 496.8K
13:06 799.26 799.27 799.24 799.26 31.6K
13:07 799.19 799.19 799.16 799.16 98.5K
13:08 799.20 799.20 799.09 799.09 31.3K
13:09 799.09 799.11 799.05 799.05 48.5K
13:10 799.08 799.08 798.96 798.96 89.9K
13:11 798.96 799.00 798.96 798.99 82.1K
13:12 798.98 798.98 798.83 798.83 129.3K
13:13 798.79 798.82 798.74 798.74 77.0K
13:14 798.77 798.78 798.77 798.77 52.5K
13:15 798.59 798.59 798.42 798.42 221.9K
13:16 798.35 798.35 798.18 798.18 214.4K
13:17 798.16 798.26 798.16 798.26 98.8K
13:18 798.28 798.28 798.21 798.21 76.4K
13:19 798.20 798.23 798.20 798.23 51.0K
13:20 798.19 798.19 798.15 798.15 83.0K
13:21 798.11 798.11 798.08 798.09 71.8K
13:22 798.14 798.16 798.11 798.11 61.9K
13:23 798.09 798.14 798.09 798.13 116.1K
13:24 798.14 798.15 798.14 798.14 46.4K
13:25 798.19 798.27 798.19 798.27 58.2K
13:26 798.30 798.34 798.28 798.34 51.1K
13:27 798.35 798.48 798.35 798.48 66.2K
13:28 798.51 798.51 798.43 798.43 59.4K
13:29 798.37 798.37 798.24 798.24 76.4K
13:30 798.23 798.34 798.23 798.34 78.4K
13:31 798.30 798.49 798.30 798.49 72.9K
13:32 798.45 798.57 798.45 798.57 90.2K
13:33 798.63 798.81 798.63 798.81 115.5K
13:34 798.83 798.91 798.83 798.91 80.0K
13:35 798.89 798.95 798.86 798.86 70.5K
13:36 798.85 798.98 798.85 798.98 32.9K
13:37 798.96 798.96 798.87 798.87 75.4K
13:38 798.95 798.99 798.95 798.96 48.8K
13:39 798.80 798.81 798.76 798.76 63.7K
13:40 798.76 798.82 798.76 798.82 117.9K
13:41 798.81 798.86 798.81 798.85 112.5K
13:42 798.89 798.91 798.89 798.90 50.5K
13:43 798.90 798.99 798.90 798.99 46.3K
13:44 799.09 799.09 799.00 799.00 77.7K
13:45 799.00 799.00 798.90 798.90 72.5K
13:46 798.84 798.84 798.70 798.70 158.7K
13:47 798.68 798.70 798.68 798.69 23.8K
13:48 798.70 798.72 798.67 798.69 60.5K
13:49 798.70 798.70 798.69 798.69 41.3K
13:50 798.66 798.66 798.63 798.65 33.2K
13:51 798.64 798.65 798.57 798.57 93.3K
13:52 798.54 798.54 798.44 798.44 94.9K
13:53 798.40 798.45 798.40 798.41 49.8K
13:54 798.40 798.40 798.36 798.40 74.3K
13:55 798.41 798.55 798.41 798.55 246.6K
13:56 798.58 798.58 798.55 798.55 84.4K
13:57 798.54 798.61 798.54 798.61 42.2K
13:58 798.67 798.73 798.67 798.68 67.6K
13:59 798.67 798.68 798.62 798.62 40.9K
14:00 798.60 798.60 798.53 798.53 44.6K
14:01 798.52 798.52 798.40 798.43 98.1K
14:02 798.42 798.46 798.40 798.46 63.1K
14:03 798.48 798.48 798.48 798.48 30.0K
14:04 798.54 798.63 798.54 798.63 86.9K
14:05 798.61 798.73 798.61 798.73 80.9K
14:06 798.73 798.73 798.65 798.66 50.2K
14:07 798.69 798.75 798.69 798.75 51.4K
14:08 798.78 798.85 798.78 798.85 87.8K
14:09 798.86 798.98 798.86 798.98 107.4K
14:10 799.03 799.03 799.01 799.01 68.7K
14:11 798.98 799.05 798.98 799.05 61.6K
14:12 799.08 799.21 799.08 799.20 74.7K
14:13 799.22 799.22 799.20 799.20 69.1K
14:14 799.16 799.17 799.12 799.12 38.6K
14:15 799.14 799.14 799.13 799.14 62.4K
14:16 799.07 799.07 799.01 799.01 75.2K
14:17 799.04 799.04 799.00 799.00 39.5K
14:18 798.94 798.94 798.84 798.84 97.3K
14:19 798.86 798.86 798.83 798.85 97.6K
14:20 798.83 798.83 798.78 798.78 55.9K
14:21 798.81 798.81 798.77 798.77 81.7K
14:22 798.76 798.76 798.71 798.71 54.8K
14:23 798.63 798.63 798.58 798.63 157.4K
14:24 798.63 798.74 798.63 798.72 62.9K
14:25 798.71 798.76 798.71 798.76 92.1K
14:26 798.75 798.79 798.75 798.79 75.3K
14:27 798.81 798.87 798.81 798.87 53.8K
14:28 798.81 798.81 798.75 798.75 83.8K
14:29 798.75 798.75 798.70 798.70 61.8K
14:30 798.76 798.79 798.76 798.79 112.3K
14:31 798.79 798.81 798.78 798.78 81.1K
14:32 798.77 798.83 798.77 798.83 61.1K
14:33 798.87 798.94 798.87 798.94 50.4K
14:34 799.01 799.01 798.95 798.98 55.7K
14:35 798.96 798.96 798.80 798.80 149.3K
14:36 798.80 798.84 798.80 798.83 78.3K
14:37 798.86 798.99 798.86 798.99 165.1K
14:38 799.03 799.13 799.03 799.13 234.2K
14:39 799.19 799.24 799.19 799.24 70.1K
14:40 799.24 799.30 799.24 799.30 61.7K
14:41 799.34 799.34 799.25 799.25 46.7K
14:42 799.29 799.32 799.27 799.27 74.1K
14:43 799.29 799.32 799.28 799.32 59.0K
14:44 799.26 799.36 799.26 799.36 116.8K
14:45 799.33 799.36 799.33 799.34 65.0K
14:46 799.37 799.38 799.34 799.38 43.1K
14:47 799.38 799.38 799.29 799.29 77.0K
14:48 799.34 799.39 799.32 799.32 127.3K
14:49 799.27 799.31 799.27 799.28 55.0K
14:50 799.30 799.35 799.30 799.35 156.0K
14:51 799.33 799.33 799.26 799.29 105.5K
14:52 799.33 799.35 799.31 799.31 82.6K
14:53 799.34 799.36 799.33 799.36 82.5K
14:54 799.34 799.34 799.31 799.31 50.3K
14:55 799.25 799.25 799.21 799.25 79.0K
14:56 799.21 799.36 799.21 799.36 82.4K
14:57 799.32 799.32 799.20 799.20 135.0K
14:58 799.21 799.21 799.05 799.05 79.3K
14:59 799.04 799.04 799.04 799.04 146.3K
15:00 799.04 799.04 798.85 798.85 312.3K
15:01 798.76 798.80 798.61 798.80 291.0K
15:02 798.89 798.99 798.89 798.99 91.2K
15:03 799.04 799.15 799.04 799.15 61.1K
15:04 799.14 799.14 799.11 799.11 65.9K
15:05 799.10 799.19 799.10 799.19 116.6K
15:06 799.19 799.27 799.19 799.26 60.1K
15:07 799.24 799.24 799.14 799.14 80.5K
15:08 799.15 799.15 799.07 799.07 62.8K
15:09 799.05 799.09 799.04 799.09 57.0K
15:10 799.09 799.09 798.90 798.90 95.9K
15:11 798.90 798.91 798.89 798.89 48.6K
15:12 798.85 798.88 798.84 798.88 62.4K
15:13 798.89 798.90 798.88 798.90 63.4K
15:14 798.90 798.91 798.87 798.89 118.7K
15:15 799.01 799.03 798.97 799.03 89.9K
15:16 798.99 798.99 798.97 798.99 243.6K
15:17 799.02 799.17 799.02 799.17 102.9K
15:18 799.13 799.13 799.05 799.05 75.7K
15:19 799.12 799.12 799.00 799.00 117.0K
15:20 799.05 799.11 799.05 799.11 80.5K
15:21 799.10 799.20 799.10 799.20 65.4K
15:22 799.21 799.21 798.92 798.95 160.5K
15:23 798.92 798.92 798.85 798.90 68.2K
15:24 798.87 799.00 798.87 799.00 133.3K
15:25 798.99 799.09 798.98 799.09 218.8K
15:26 799.13 799.17 799.08 799.09 145.1K
15:27 799.08 799.08 798.98 799.01 126.7K
15:28 798.98 798.98 798.92 798.92 92.7K
15:29 798.87 798.94 798.87 798.92 114.8K
15:30 798.82 798.82 798.68 798.68 273.3K
15:31 798.73 798.77 798.70 798.77 165.2K
15:32 798.75 798.75 798.72 798.75 262.5K
15:33 798.76 798.90 798.76 798.90 95.9K
15:34 798.93 799.03 798.93 799.03 152.2K
15:35 799.02 799.09 799.02 799.09 382.4K
15:36 799.07 799.13 799.07 799.13 284.8K
15:37 799.19 799.25 799.19 799.25 192.1K
15:38 799.32 799.34 799.32 799.32 183.7K
15:39 799.30 799.30 799.24 799.27 208.4K
15:40 799.16 799.16 799.11 799.14 121.7K
15:41 799.17 799.18 799.14 799.14 118.5K
15:42 799.04 799.04 798.86 798.86 219.3K
15:43 798.92 798.92 798.72 798.72 244.9K
15:44 798.67 798.67 798.56 798.56 230.0K
15:45 798.54 798.54 798.49 798.53 257.2K
15:46 798.54 798.54 798.42 798.42 528.7K
15:47 798.47 798.54 798.47 798.51 179.5K
15:48 798.53 798.53 798.40 798.40 182.0K
15:49 798.36 798.48 798.36 798.48 166.9K
15:50 798.53 798.53 798.27 798.27 616.2K
15:51 798.34 798.34 798.10 798.10 284.6K
15:52 798.17 798.17 798.02 798.06 388.2K
15:53 798.02 798.02 797.68 797.68 315.2K
15:54 797.64 797.64 797.41 797.41 494.8K
15:55 797.64 797.64 797.45 797.45 767.4K
15:56 797.39 797.40 797.32 797.32 1,315.2K
15:57 797.13 797.13 797.01 797.01 483.1K
15:58 797.01 797.01 796.98 796.99 609.6K
15:59 796.99 797.09 796.93 796.99 1,464.2K
16:00 797.26 797.26 797.26 797.26 5,163.8K
16:01 797.26 797.26 797.26 797.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available