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
09:30 822.54 823.86 822.54 823.86 1,931.4K
09:31 824.59 824.59 823.55 823.55 549.6K
09:32 823.63 823.80 823.63 823.72 426.1K
09:33 823.39 823.39 823.03 823.03 396.4K
09:34 823.01 823.05 823.01 823.05 463.6K
09:35 823.16 823.21 822.96 822.96 409.0K
09:36 822.81 822.81 822.03 822.03 386.7K
09:37 822.04 822.23 822.04 822.23 363.9K
09:38 822.43 822.71 822.43 822.71 320.5K
09:39 822.78 823.00 822.78 822.91 431.3K
09:40 822.94 822.94 822.61 822.61 347.7K
09:41 822.49 822.56 822.38 822.56 706.8K
09:42 822.68 823.01 822.68 822.99 339.1K
09:43 823.04 823.04 822.75 822.75 412.4K
09:44 822.68 822.68 822.13 822.13 258.1K
09:45 822.23 822.41 822.23 822.41 430.5K
09:46 822.43 822.49 822.43 822.45 277.3K
09:47 822.33 822.72 822.28 822.72 525.0K
09:48 822.85 823.10 822.85 823.10 389.1K
09:49 823.00 823.09 823.00 823.09 413.0K
09:50 822.56 822.56 822.17 822.17 304.4K
09:51 822.16 822.32 822.01 822.32 660.1K
09:52 822.31 822.48 822.31 822.48 231.6K
09:53 822.44 822.50 822.27 822.50 294.3K
09:54 822.67 823.05 822.67 822.92 209.6K
09:55 823.02 823.02 822.78 822.78 204.2K
09:56 822.83 823.00 822.83 823.00 178.3K
09:57 822.99 822.99 822.79 822.90 338.3K
09:58 822.87 822.87 822.49 822.49 206.2K
09:59 822.57 822.75 822.57 822.69 183.6K
10:00 822.71 822.71 822.31 822.31 268.9K
10:01 822.35 822.41 822.27 822.41 194.1K
10:02 822.39 822.39 822.11 822.11 237.2K
10:03 822.11 822.27 822.10 822.27 287.9K
10:04 822.43 822.58 822.29 822.58 305.9K
10:05 822.62 822.70 822.51 822.70 233.0K
10:06 822.76 822.76 822.62 822.64 412.3K
10:07 822.65 822.65 822.56 822.56 476.7K
10:08 822.64 822.70 822.64 822.70 750.0K
10:09 822.75 822.75 822.66 822.66 176.6K
10:10 822.54 822.54 822.50 822.50 344.3K
10:11 822.33 822.52 822.27 822.52 254.1K
10:12 822.55 822.55 822.23 822.23 232.5K
10:13 822.37 822.37 822.11 822.11 362.5K
10:14 822.05 822.11 822.00 822.11 323.4K
10:15 822.02 822.04 822.02 822.04 493.1K
10:16 822.07 822.19 822.01 822.19 230.1K
10:17 822.14 822.14 821.99 822.01 402.8K
10:18 822.01 822.01 821.81 821.92 361.4K
10:19 821.91 822.39 821.91 822.39 571.2K
10:20 822.41 822.41 822.24 822.33 166.8K
10:21 822.31 822.48 822.31 822.48 181.2K
10:22 822.60 822.82 822.59 822.75 210.3K
10:23 822.76 822.76 822.54 822.54 235.7K
10:24 822.49 822.55 822.48 822.55 282.2K
10:25 822.47 822.53 822.44 822.53 195.3K
10:26 822.54 822.66 822.52 822.66 441.4K
10:27 822.56 822.56 822.29 822.29 173.0K
10:28 822.40 822.42 822.29 822.42 206.1K
10:29 822.32 822.32 822.12 822.12 281.0K
10:30 822.38 822.47 822.38 822.44 213.5K
10:31 822.59 822.96 822.59 822.96 308.4K
10:32 823.05 823.31 823.05 823.31 256.4K
10:33 823.39 823.56 823.39 823.56 188.8K
10:34 823.42 823.42 823.08 823.08 224.9K
10:35 822.95 822.95 822.53 822.53 210.5K
10:36 822.52 822.52 822.34 822.39 222.4K
10:37 822.32 822.32 822.19 822.19 263.4K
10:38 822.16 822.16 821.48 821.48 241.8K
10:39 821.42 821.42 821.30 821.36 160.4K
10:40 821.36 821.39 821.27 821.39 249.9K
10:41 821.48 821.68 821.48 821.68 159.0K
10:42 821.70 821.70 821.63 821.69 78.9K
10:43 821.73 821.93 821.73 821.93 144.3K
10:44 822.06 822.52 822.06 822.52 162.0K
10:45 822.52 822.69 822.52 822.69 356.9K
10:46 822.85 822.88 822.84 822.88 137.7K
10:47 822.96 823.23 822.96 823.23 187.9K
10:48 823.22 823.22 823.02 823.02 256.6K
10:49 823.09 823.53 823.09 823.53 221.1K
10:50 823.51 823.54 823.49 823.51 131.3K
10:51 823.46 823.60 823.46 823.60 92.1K
10:52 823.61 823.72 823.61 823.72 128.0K
10:53 823.75 823.80 823.74 823.75 107.3K
10:54 823.61 823.61 823.24 823.24 226.9K
10:55 823.25 823.29 823.18 823.18 175.9K
10:56 823.11 823.12 822.98 822.98 102.9K
10:57 822.99 823.03 822.99 823.03 110.6K
10:58 823.09 823.29 823.09 823.29 152.8K
10:59 823.25 823.27 823.16 823.16 156.3K
11:00 823.20 823.20 823.10 823.10 196.9K
11:01 823.09 823.19 823.08 823.19 132.8K
11:02 823.23 823.37 823.23 823.36 218.2K
11:03 823.28 823.28 823.19 823.22 171.2K
11:04 823.21 823.38 823.21 823.38 190.6K
11:05 823.35 823.48 823.35 823.48 203.5K
11:06 823.66 823.94 823.66 823.94 493.7K
11:07 823.91 823.93 823.83 823.93 118.1K
11:08 824.00 824.27 824.00 824.27 317.5K
11:09 824.29 824.44 824.29 824.38 223.5K
11:10 824.19 824.19 824.01 824.05 268.3K
11:11 823.88 823.88 823.60 823.63 318.5K
11:12 823.64 823.71 823.63 823.71 108.7K
11:13 823.54 823.79 823.54 823.79 284.1K
11:14 823.77 823.77 823.51 823.51 213.9K
11:15 823.46 823.50 823.42 823.42 151.6K
11:16 823.39 823.43 823.39 823.43 521.6K
11:17 823.44 823.54 823.44 823.54 91.1K
11:18 823.47 823.47 823.39 823.39 208.5K
11:19 823.42 823.46 823.42 823.44 91.3K
11:20 823.43 823.47 823.37 823.37 125.3K
11:21 823.30 823.30 823.21 823.27 147.3K
11:22 823.23 823.36 823.16 823.36 179.5K
11:23 823.40 823.40 823.23 823.26 110.0K
11:24 823.12 823.25 823.12 823.25 214.6K
11:25 823.31 823.44 823.31 823.44 331.7K
11:26 823.45 823.52 823.44 823.52 307.3K
11:27 823.52 823.52 823.42 823.51 183.9K
11:28 823.53 823.76 823.53 823.76 215.2K
11:29 823.87 823.98 823.87 823.98 296.6K
11:30 824.00 824.06 823.93 823.93 160.3K
11:31 823.76 823.81 823.74 823.80 188.9K
11:32 823.82 824.00 823.82 824.00 245.1K
11:33 824.17 824.34 824.17 824.34 103.7K
11:34 824.35 824.35 824.26 824.27 164.4K
11:35 824.73 824.91 824.73 824.89 186.4K
11:36 824.93 825.07 824.93 824.96 165.6K
11:37 824.89 824.89 824.75 824.75 142.9K
11:38 824.76 824.84 824.73 824.84 110.1K
11:39 824.94 824.94 824.90 824.94 87.2K
11:40 824.90 824.90 824.83 824.87 168.1K
11:41 824.83 824.85 824.77 824.83 180.3K
11:42 824.90 824.90 824.82 824.89 203.7K
11:43 824.81 824.81 824.79 824.80 184.7K
11:44 824.80 824.85 824.80 824.82 80.3K
11:45 824.85 824.85 824.74 824.74 97.6K
11:46 824.71 824.71 824.63 824.63 115.9K
11:47 824.58 824.65 824.58 824.65 61.8K
11:48 824.56 824.58 824.52 824.52 123.7K
11:49 824.43 824.43 824.25 824.25 241.8K
11:50 824.34 824.60 824.34 824.57 183.2K
11:51 824.57 824.62 824.57 824.62 65.1K
11:52 824.61 824.64 824.61 824.63 52.0K
11:53 824.69 824.85 824.69 824.85 231.4K
11:54 824.83 824.83 824.79 824.79 75.4K
11:55 824.78 824.83 824.78 824.83 109.3K
11:56 824.94 825.01 824.94 825.01 241.0K
11:57 824.99 825.07 824.99 825.07 212.0K
11:58 825.08 825.14 825.07 825.07 115.1K
11:59 824.98 825.23 824.98 825.23 264.0K
12:00 825.26 825.42 825.26 825.41 181.6K
12:01 825.44 825.57 825.40 825.57 181.8K
12:02 825.59 825.69 825.59 825.69 189.3K
12:03 825.64 825.67 825.55 825.55 154.2K
12:04 825.51 825.51 825.37 825.37 185.1K
12:05 825.32 825.32 825.23 825.27 154.9K
12:06 825.29 825.29 825.27 825.29 146.3K
12:07 825.26 825.45 825.26 825.45 246.4K
12:08 825.41 825.49 825.41 825.49 217.0K
12:09 825.51 825.55 825.51 825.51 135.0K
12:10 825.41 825.41 825.29 825.29 189.7K
12:11 825.25 825.25 825.10 825.16 132.3K
12:12 825.14 825.14 825.06 825.06 94.9K
12:13 825.05 825.10 825.01 825.10 122.4K
12:14 825.12 825.47 825.12 825.47 134.3K
12:15 825.55 825.81 825.55 825.80 232.6K
12:16 825.84 825.84 825.84 825.84 174.0K
12:17 825.80 825.92 825.80 825.88 149.4K
12:18 825.88 825.88 825.72 825.75 221.4K
12:19 825.72 825.81 825.68 825.81 93.5K
12:20 825.93 826.20 825.93 826.20 149.0K
12:21 826.14 826.18 826.12 826.18 159.8K
12:22 826.15 826.15 825.82 825.82 219.0K
12:23 825.81 825.82 825.81 825.81 110.6K
12:24 825.76 825.76 825.59 825.59 124.6K
12:25 825.59 825.64 825.55 825.61 171.5K
12:26 825.60 825.60 825.45 825.45 112.8K
12:27 825.32 825.32 825.06 825.06 95.6K
12:28 824.99 824.99 824.90 824.93 205.4K
12:29 824.89 824.93 824.86 824.86 129.1K
12:30 824.85 824.88 824.82 824.82 88.8K
12:31 824.96 825.07 824.96 825.07 172.0K
12:32 825.09 825.14 825.05 825.14 91.7K
12:33 825.14 825.14 825.06 825.10 85.0K
12:34 825.22 825.32 825.22 825.29 85.0K
12:35 825.30 825.33 825.30 825.33 70.2K
12:36 825.41 825.53 825.40 825.53 118.5K
12:37 825.50 825.65 825.50 825.62 115.5K
12:38 825.66 825.66 825.59 825.59 199.7K
12:39 825.67 825.72 825.58 825.58 116.8K
12:40 825.56 825.56 825.39 825.39 96.7K
12:41 825.41 825.44 825.41 825.44 65.2K
12:42 825.43 825.43 825.32 825.33 185.3K
12:43 825.37 825.37 825.31 825.33 94.0K
12:44 825.30 825.36 825.30 825.32 81.4K
12:45 825.33 825.34 825.10 825.10 92.1K
12:46 825.04 825.30 825.04 825.30 153.9K
12:47 825.35 825.38 825.35 825.37 64.9K
12:48 825.41 825.43 825.33 825.33 68.0K
12:49 825.17 825.19 825.15 825.19 184.9K
12:50 825.21 825.31 825.21 825.26 77.0K
12:51 825.24 825.31 825.24 825.30 178.9K
12:52 825.29 825.29 825.24 825.27 64.6K
12:53 825.26 825.31 825.25 825.30 49.8K
12:54 825.27 825.38 825.27 825.38 153.7K
12:55 825.43 825.45 825.39 825.39 69.1K
12:56 825.40 825.40 825.36 825.36 254.9K
12:57 825.32 825.32 825.23 825.23 84.8K
12:58 825.21 825.21 824.98 824.98 143.5K
12:59 825.00 825.00 824.98 824.98 87.7K
13:00 824.92 824.94 824.83 824.83 110.2K
13:01 824.81 824.96 824.81 824.96 268.8K
13:02 824.97 825.16 824.97 825.16 290.5K
13:03 825.18 825.34 825.18 825.34 73.0K
13:04 825.39 825.42 825.39 825.41 241.0K
13:05 825.46 825.55 825.46 825.55 92.3K
13:06 825.56 825.65 825.55 825.55 152.5K
13:07 825.56 825.71 825.56 825.65 106.3K
13:08 825.64 825.66 825.64 825.65 244.2K
13:09 825.64 825.72 825.64 825.72 116.1K
13:10 825.81 825.96 825.80 825.96 130.3K
13:11 826.08 826.09 826.04 826.04 161.0K
13:12 826.00 826.04 826.00 826.02 141.0K
13:13 825.99 826.01 825.94 826.01 99.6K
13:14 825.99 826.00 825.93 825.93 110.8K
13:15 825.92 825.95 825.92 825.95 166.5K
13:16 826.07 826.23 826.07 826.20 89.0K
13:17 826.28 826.32 826.28 826.32 95.1K
13:18 826.31 826.45 826.31 826.45 77.0K
13:19 826.38 826.42 826.34 826.34 89.5K
13:20 826.37 826.37 826.34 826.34 80.7K
13:21 826.36 826.52 826.36 826.52 123.1K
13:22 826.58 826.62 826.15 826.15 237.1K
13:23 826.21 826.70 826.21 826.70 126.9K
13:24 826.68 826.76 826.68 826.76 110.3K
13:25 826.74 826.85 826.74 826.85 72.3K
13:26 826.90 826.91 826.85 826.91 133.5K
13:27 826.88 826.88 826.84 826.84 59.5K
13:28 826.84 826.84 826.75 826.75 64.4K
13:29 826.71 826.72 826.69 826.71 56.3K
13:30 826.72 826.78 826.72 826.77 127.6K
13:31 826.76 827.05 826.76 827.05 121.0K
13:32 827.04 827.06 826.95 826.95 89.6K
13:33 826.95 826.96 826.93 826.95 56.2K
13:34 826.96 827.13 826.96 827.13 76.8K
13:35 827.16 827.17 827.15 827.16 101.3K
13:36 827.15 827.29 827.15 827.29 120.8K
13:37 827.31 827.38 827.31 827.38 289.3K
13:38 827.34 827.38 827.34 827.38 96.2K
13:39 827.46 827.54 827.46 827.50 112.2K
13:40 827.52 827.54 827.51 827.54 93.7K
13:41 827.52 827.58 827.52 827.56 128.9K
13:42 827.53 827.53 827.50 827.50 46.5K
13:43 827.54 827.68 827.54 827.68 140.7K
13:44 827.66 827.67 827.65 827.65 190.1K
13:45 827.63 827.69 827.63 827.69 135.8K
13:46 827.71 827.72 827.71 827.71 51.6K
13:47 827.73 827.75 827.71 827.71 113.6K
13:48 827.71 827.71 827.66 827.66 65.8K
13:49 827.69 827.72 827.69 827.71 70.0K
13:50 827.68 827.68 827.66 827.66 179.5K
13:51 827.66 827.66 827.59 827.59 111.8K
13:52 827.78 827.85 827.78 827.85 150.1K
13:53 827.85 828.00 827.85 828.00 271.7K
13:54 828.08 828.23 828.08 828.23 107.1K
13:55 828.20 828.21 828.20 828.21 76.8K
13:56 828.26 828.42 828.26 828.40 318.5K
13:57 828.39 828.52 828.39 828.52 132.6K
13:58 828.63 828.69 828.63 828.69 183.7K
13:59 828.68 828.68 828.56 828.58 65.5K
14:00 828.59 828.93 828.59 828.93 153.2K
14:01 828.99 829.02 828.98 829.02 124.0K
14:02 829.13 829.13 829.12 829.12 105.3K
14:03 829.15 829.15 829.14 829.15 61.5K
14:04 829.15 829.21 829.15 829.17 108.6K
14:05 829.11 829.13 829.10 829.13 111.0K
14:06 829.16 829.16 829.09 829.16 113.4K
14:07 828.98 828.98 828.84 828.86 164.4K
14:08 828.89 828.92 828.83 828.83 121.8K
14:09 828.81 828.82 828.75 828.75 82.4K
14:10 828.68 828.68 828.51 828.51 158.4K
14:11 828.49 828.49 828.31 828.31 267.8K
14:12 828.30 828.30 828.24 828.26 99.1K
14:13 828.24 828.24 828.15 828.16 81.0K
14:14 828.18 828.21 828.15 828.21 148.6K
14:15 828.20 828.37 828.20 828.37 99.2K
14:16 828.41 828.41 828.36 828.39 130.3K
14:17 828.42 828.42 828.33 828.33 87.6K
14:18 828.28 828.28 828.13 828.15 100.2K
14:19 828.21 828.34 828.21 828.34 92.8K
14:20 828.35 828.41 828.35 828.41 157.2K
14:21 828.44 828.63 828.44 828.63 132.9K
14:22 828.64 828.64 828.44 828.44 99.3K
14:23 828.43 828.43 828.39 828.41 55.8K
14:24 828.50 828.55 828.50 828.55 140.2K
14:25 828.58 828.68 828.58 828.68 117.7K
14:26 828.71 828.77 828.70 828.77 186.3K
14:27 828.78 828.78 828.72 828.72 136.1K
14:28 828.74 828.78 828.71 828.71 222.1K
14:29 828.67 828.67 828.43 828.43 298.8K
14:30 828.48 828.48 828.35 828.35 135.4K
14:31 828.36 828.40 828.36 828.40 188.5K
14:32 828.42 828.46 828.41 828.46 123.1K
14:33 828.45 828.61 828.45 828.61 143.4K
14:34 828.62 828.70 828.62 828.65 83.7K
14:35 828.66 828.73 828.66 828.68 96.8K
14:36 828.61 828.61 828.53 828.54 80.5K
14:37 828.55 828.56 828.52 828.56 194.1K
14:38 828.52 828.55 828.47 828.47 129.3K
14:39 828.43 828.44 828.39 828.39 119.5K
14:40 828.35 828.41 828.35 828.36 106.9K
14:41 828.34 828.37 828.31 828.31 114.6K
14:42 828.29 828.29 828.17 828.17 183.8K
14:43 828.14 828.18 828.12 828.12 62.6K
14:44 827.98 827.98 827.88 827.88 134.4K
14:45 827.82 827.82 827.77 827.77 91.0K
14:46 827.76 827.83 827.76 827.82 131.7K
14:47 827.83 827.89 827.83 827.89 79.6K
14:48 827.91 827.93 827.89 827.89 81.5K
14:49 827.87 827.89 827.85 827.89 171.8K
14:50 827.93 828.02 827.93 828.02 119.9K
14:51 828.04 828.10 828.04 828.04 143.6K
14:52 828.03 828.03 827.98 827.98 81.5K
14:53 828.00 828.08 827.97 828.08 116.1K
14:54 828.09 828.13 828.04 828.04 130.4K
14:55 828.04 828.40 828.04 828.40 192.0K
14:56 828.42 828.42 828.37 828.37 303.9K
14:57 828.35 828.35 828.28 828.30 92.4K
14:58 828.25 828.29 828.25 828.29 55.2K
14:59 828.29 828.29 828.25 828.25 100.8K
15:00 828.26 828.38 828.26 828.35 157.8K
15:01 828.34 828.35 828.32 828.32 118.5K
15:02 828.33 828.34 828.27 828.27 69.6K
15:03 828.31 828.33 828.28 828.28 128.9K
15:04 828.27 828.31 828.27 828.27 148.5K
15:05 828.26 828.36 828.26 828.36 135.8K
15:06 828.38 828.38 828.33 828.33 102.9K
15:07 828.37 828.43 828.37 828.37 242.0K
15:08 828.41 828.49 828.41 828.49 157.8K
15:09 828.50 828.70 828.50 828.70 246.8K
15:10 828.74 828.88 828.74 828.88 176.2K
15:11 828.86 828.91 828.82 828.91 152.9K
15:12 828.88 828.88 828.75 828.87 112.3K
15:13 828.81 828.81 828.55 828.55 260.6K
15:14 828.52 828.52 828.26 828.26 112.8K
15:15 828.25 828.34 828.25 828.32 110.3K
15:16 828.33 828.33 828.21 828.21 113.7K
15:17 828.23 828.23 828.18 828.18 101.8K
15:18 828.20 828.29 828.17 828.29 134.5K
15:19 828.29 828.35 828.29 828.31 207.0K
15:20 828.30 828.31 828.29 828.31 87.9K
15:21 828.26 828.26 828.18 828.18 212.9K
15:22 828.22 828.24 828.22 828.22 124.4K
15:23 828.24 828.27 828.21 828.21 173.9K
15:24 828.18 828.20 828.16 828.20 171.0K
15:25 828.21 828.24 828.21 828.24 168.7K
15:26 828.26 828.31 828.23 828.31 160.5K
15:27 828.33 828.36 828.31 828.36 108.8K
15:28 828.34 828.41 828.34 828.39 116.9K
15:29 828.37 828.41 828.37 828.41 129.9K
15:30 828.34 828.34 828.06 828.06 297.9K
15:31 828.02 828.02 827.98 827.98 193.9K
15:32 827.96 827.99 827.91 827.99 211.8K
15:33 828.05 828.27 828.05 828.27 230.7K
15:34 828.26 828.37 828.26 828.37 341.9K
15:35 828.32 828.37 828.32 828.37 112.6K
15:36 828.35 828.35 828.18 828.18 305.9K
15:37 828.19 828.19 828.12 828.17 225.2K
15:38 828.14 828.20 828.14 828.14 195.1K
15:39 828.11 828.15 828.09 828.15 176.1K
15:40 828.17 828.18 828.12 828.12 290.5K
15:41 828.15 828.21 828.15 828.21 285.3K
15:42 828.23 828.23 828.19 828.19 158.5K
15:43 828.17 828.26 828.17 828.26 278.8K
15:44 828.20 828.20 828.06 828.06 272.9K
15:45 828.11 828.15 828.07 828.10 267.2K
15:46 828.09 828.17 828.09 828.17 707.8K
15:47 828.15 828.39 828.15 828.39 292.7K
15:48 828.40 828.41 828.36 828.41 551.2K
15:49 828.34 828.45 828.34 828.45 375.1K
15:50 828.38 828.51 828.30 828.32 1,286.4K
15:51 828.43 828.43 828.31 828.35 622.3K
15:52 828.39 828.72 828.39 828.72 496.0K
15:53 828.73 828.86 828.71 828.86 526.0K
15:54 828.85 828.94 828.79 828.94 550.3K
15:55 828.87 828.87 828.74 828.74 894.9K
15:56 828.83 828.86 828.80 828.85 703.6K
15:57 828.89 829.03 828.89 829.03 544.3K
15:58 829.11 829.11 829.00 829.00 719.3K
15:59 829.05 829.18 829.05 829.18 1,241.3K
16:00 829.36 829.36 829.36 829.36 10,837.1K
16:01 829.36 829.36 829.36 829.36 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available