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
09:30 831.42 831.42 831.39 831.41 4,403.5K
09:31 832.04 833.61 832.04 833.61 1,109.2K
09:32 833.60 833.73 833.37 833.37 733.0K
09:33 833.69 833.69 833.40 833.49 544.4K
09:34 833.35 833.35 832.46 832.58 659.4K
09:35 832.80 832.85 832.52 832.52 797.8K
09:36 832.68 832.68 831.31 831.31 1,003.6K
09:37 831.46 831.46 830.53 830.53 856.2K
09:38 830.38 830.38 829.56 829.56 496.2K
09:39 829.34 829.34 828.92 829.17 558.0K
09:40 829.50 829.72 829.35 829.63 375.1K
09:41 829.71 830.35 829.71 830.35 654.3K
09:42 830.01 830.01 829.87 829.92 666.6K
09:43 830.04 830.41 830.04 830.33 539.9K
09:44 830.37 830.37 829.81 829.81 800.7K
09:45 829.94 829.94 829.22 829.22 597.8K
09:46 828.97 829.31 828.97 829.31 480.8K
09:47 829.09 829.37 828.91 829.37 378.6K
09:48 829.37 829.53 829.37 829.42 517.7K
09:49 829.33 829.33 829.07 829.20 354.4K
09:50 829.12 829.54 829.12 829.54 330.1K
09:51 829.73 829.99 829.73 829.83 541.1K
09:52 829.56 829.56 829.21 829.21 333.5K
09:53 829.17 829.17 828.88 829.09 327.1K
09:54 828.98 828.98 828.89 828.89 496.6K
09:55 828.70 828.70 828.26 828.26 456.6K
09:56 828.19 828.19 827.77 827.84 369.2K
09:57 827.54 827.54 827.33 827.39 782.7K
09:58 827.37 827.40 827.17 827.17 557.0K
09:59 827.18 827.19 827.10 827.10 354.2K
10:00 827.33 827.43 827.27 827.27 485.0K
10:01 827.11 827.57 827.11 827.57 569.8K
10:02 827.86 828.39 827.86 828.39 506.9K
10:03 828.25 828.25 828.04 828.16 479.6K
10:04 828.26 828.36 828.26 828.30 468.4K
10:05 828.35 828.35 827.62 827.62 467.0K
10:06 827.58 827.72 827.28 827.72 361.0K
10:07 827.71 828.28 827.71 828.28 257.5K
10:08 828.05 828.10 827.99 827.99 426.3K
10:09 827.57 827.57 827.00 827.00 456.1K
10:10 826.88 827.06 826.64 826.64 274.2K
10:11 826.37 826.37 826.21 826.28 303.2K
10:12 826.28 826.28 825.94 825.98 309.2K
10:13 825.97 825.97 825.92 825.93 358.3K
10:14 825.84 825.84 825.54 825.54 237.4K
10:15 825.54 825.81 825.54 825.81 185.8K
10:16 825.78 826.18 825.78 826.18 267.6K
10:17 826.16 826.26 826.16 826.26 364.8K
10:18 826.40 826.63 826.40 826.60 246.7K
10:19 826.90 827.04 826.84 826.84 228.7K
10:20 826.78 826.78 826.49 826.49 208.2K
10:21 826.32 826.32 826.03 826.03 320.8K
10:22 826.02 826.49 826.02 826.49 394.9K
10:23 826.49 826.49 826.33 826.40 178.3K
10:24 826.30 826.30 825.97 825.97 281.6K
10:25 825.92 825.92 825.86 825.89 264.2K
10:26 825.94 826.06 825.94 825.98 150.8K
10:27 825.90 825.90 825.67 825.87 225.5K
10:28 825.92 825.96 825.88 825.96 376.6K
10:29 826.07 826.13 826.05 826.05 370.1K
10:30 826.09 826.20 826.09 826.16 161.0K
10:31 826.14 826.19 826.10 826.19 404.5K
10:32 826.48 826.97 826.48 826.97 675.4K
10:33 826.81 826.90 826.79 826.90 488.9K
10:34 826.98 827.23 826.98 827.23 285.4K
10:35 827.27 827.31 827.27 827.28 235.1K
10:36 827.28 827.28 827.11 827.11 232.4K
10:37 827.03 827.05 826.78 826.78 329.1K
10:38 826.82 826.82 826.71 826.71 292.8K
10:39 826.76 826.99 826.72 826.99 182.5K
10:40 827.06 827.14 827.06 827.14 190.5K
10:41 827.03 827.11 827.03 827.07 256.5K
10:42 826.98 826.98 826.72 826.82 201.9K
10:43 826.82 827.06 826.78 827.06 170.2K
10:44 826.93 826.93 826.67 826.67 308.9K
10:45 826.43 826.43 826.23 826.23 265.0K
10:46 826.11 826.11 825.96 826.06 195.5K
10:47 826.04 826.04 825.92 825.92 149.3K
10:48 825.62 825.80 825.57 825.80 278.0K
10:49 825.74 825.86 825.74 825.79 171.5K
10:50 825.72 825.72 825.30 825.30 263.2K
10:51 825.34 825.37 825.21 825.22 217.6K
10:52 825.32 825.45 825.32 825.44 151.1K
10:53 825.35 825.39 825.35 825.39 148.7K
10:54 825.42 825.59 825.42 825.56 133.3K
10:55 825.62 825.72 825.62 825.64 109.6K
10:56 825.58 825.58 825.45 825.45 180.1K
10:57 825.35 825.37 825.33 825.37 89.0K
10:58 825.44 825.56 825.44 825.53 175.2K
10:59 825.52 825.61 825.42 825.42 373.1K
11:00 825.45 825.65 825.45 825.65 214.1K
11:01 825.57 826.19 825.57 826.19 174.7K
11:02 826.25 826.32 826.23 826.32 157.0K
11:03 826.32 826.55 826.32 826.49 141.5K
11:04 826.48 826.48 826.23 826.23 291.3K
11:05 826.30 826.50 826.30 826.50 139.8K
11:06 826.56 826.56 826.42 826.42 125.7K
11:07 826.36 826.47 826.29 826.47 187.9K
11:08 826.37 826.42 826.34 826.34 111.2K
11:09 826.24 826.24 825.80 825.80 329.3K
11:10 825.78 825.78 825.54 825.54 214.9K
11:11 825.56 825.72 825.52 825.72 126.2K
11:12 825.67 825.70 825.58 825.70 193.6K
11:13 825.70 825.89 825.70 825.89 157.5K
11:14 825.86 825.86 825.74 825.74 132.7K
11:15 825.73 825.74 825.58 825.60 203.0K
11:16 825.55 825.64 825.55 825.64 71.0K
11:17 825.59 825.68 825.59 825.68 137.0K
11:18 825.68 825.68 825.57 825.57 89.1K
11:19 825.51 825.51 825.40 825.40 138.7K
11:20 825.45 825.58 825.45 825.52 125.9K
11:21 825.40 825.40 825.19 825.19 152.9K
11:22 825.31 825.34 825.16 825.16 177.2K
11:23 825.14 825.30 825.14 825.17 325.2K
11:24 825.06 825.15 825.05 825.15 157.6K
11:25 825.20 825.28 825.20 825.20 159.3K
11:26 825.26 825.26 825.02 825.03 216.8K
11:27 825.08 825.28 825.08 825.27 110.8K
11:28 825.24 825.33 825.24 825.33 100.7K
11:29 825.30 825.30 825.11 825.11 100.3K
11:30 825.09 825.09 825.04 825.04 120.0K
11:31 825.12 825.27 825.12 825.27 160.5K
11:32 825.23 825.33 825.23 825.33 155.3K
11:33 825.46 825.52 825.46 825.49 71.9K
11:34 825.45 825.51 825.45 825.51 83.7K
11:35 825.56 825.66 825.56 825.66 147.8K
11:36 825.78 825.85 825.64 825.64 151.0K
11:37 825.65 825.69 825.64 825.64 170.1K
11:38 825.59 825.59 825.50 825.50 111.3K
11:39 825.51 825.51 825.31 825.31 162.2K
11:40 825.37 825.37 825.22 825.22 91.9K
11:41 825.21 825.23 825.11 825.11 183.5K
11:42 825.08 825.12 825.05 825.12 165.6K
11:43 825.18 825.29 825.18 825.29 104.6K
11:44 825.31 825.37 825.31 825.31 175.1K
11:45 825.22 825.32 825.22 825.29 86.3K
11:46 825.36 825.45 825.36 825.45 105.7K
11:47 825.45 825.52 825.42 825.42 155.9K
11:48 825.48 825.63 825.48 825.63 217.4K
11:49 825.58 825.69 825.58 825.69 91.1K
11:50 825.69 825.87 825.69 825.69 151.4K
11:51 825.68 825.68 825.18 825.18 249.9K
11:52 825.09 825.09 824.99 825.00 102.4K
11:53 824.93 824.95 824.91 824.92 116.7K
11:54 824.98 824.99 824.92 824.93 63.7K
11:55 824.97 825.01 824.97 825.00 136.0K
11:56 825.03 825.10 825.03 825.08 78.9K
11:57 825.02 825.09 825.02 825.09 118.7K
11:58 825.10 825.17 825.10 825.17 91.2K
11:59 825.17 825.28 825.17 825.24 123.0K
12:00 825.30 825.30 825.16 825.16 197.0K
12:01 825.18 825.44 825.18 825.44 119.2K
12:02 825.49 825.49 825.37 825.37 104.2K
12:03 825.36 825.36 825.17 825.18 150.2K
12:04 825.23 825.37 825.23 825.37 178.3K
12:05 825.34 825.72 825.34 825.72 147.4K
12:06 825.79 825.92 825.79 825.92 107.2K
12:07 825.88 825.89 825.83 825.83 105.9K
12:08 825.70 825.71 825.66 825.71 123.8K
12:09 825.72 825.76 825.69 825.76 137.7K
12:10 825.66 825.66 825.54 825.54 145.2K
12:11 825.52 825.52 825.36 825.36 204.5K
12:12 825.35 825.39 825.30 825.30 183.2K
12:13 825.32 825.34 825.32 825.34 140.7K
12:14 825.39 825.39 825.34 825.39 107.2K
12:15 825.40 825.46 825.40 825.43 160.7K
12:16 825.43 825.43 825.29 825.29 111.4K
12:17 825.31 825.35 825.31 825.33 80.1K
12:18 825.32 825.32 825.24 825.24 292.6K
12:19 825.16 825.18 825.11 825.13 145.1K
12:20 825.17 825.18 825.10 825.10 94.2K
12:21 825.11 825.11 825.04 825.04 146.3K
12:22 825.09 825.30 825.09 825.30 93.1K
12:23 825.38 825.56 825.38 825.56 197.3K
12:24 825.54 825.65 825.54 825.65 95.4K
12:25 825.64 825.69 825.52 825.52 183.6K
12:26 825.46 825.46 825.36 825.39 135.3K
12:27 825.37 825.38 825.35 825.38 99.9K
12:28 825.33 825.37 825.33 825.37 115.1K
12:29 825.40 825.51 825.40 825.50 105.3K
12:30 825.44 825.54 825.40 825.54 91.5K
12:31 825.61 825.62 825.27 825.27 172.5K
12:32 825.25 825.25 825.18 825.21 372.0K
12:33 825.24 825.25 825.21 825.21 115.2K
12:34 825.24 825.24 824.95 824.95 191.0K
12:35 824.92 824.96 824.92 824.93 189.3K
12:36 824.95 824.95 824.91 824.91 298.8K
12:37 824.85 824.86 824.85 824.86 85.8K
12:38 824.81 824.91 824.81 824.89 101.1K
12:39 824.98 825.17 824.98 824.99 269.8K
12:40 824.99 825.10 824.99 825.10 91.6K
12:41 825.10 825.19 825.10 825.19 105.6K
12:42 825.22 825.26 825.22 825.22 62.9K
12:43 825.28 825.41 825.28 825.41 200.9K
12:44 825.35 825.49 825.35 825.39 231.7K
12:45 825.44 825.48 825.42 825.44 109.0K
12:46 825.43 825.43 825.35 825.37 105.9K
12:47 825.35 825.44 825.35 825.44 114.8K
12:48 825.39 825.39 825.09 825.09 201.3K
12:49 825.05 825.06 825.04 825.04 79.8K
12:50 825.06 825.07 825.06 825.07 179.8K
12:51 825.07 825.07 825.02 825.02 97.1K
12:52 825.02 825.12 825.02 825.12 162.3K
12:53 825.11 825.19 825.11 825.19 183.4K
12:54 825.26 825.44 825.26 825.44 717.5K
12:55 825.42 825.45 825.37 825.42 120.5K
12:56 825.43 825.43 825.27 825.27 167.5K
12:57 825.27 825.30 825.26 825.26 285.7K
12:58 825.32 825.33 825.29 825.29 218.3K
12:59 825.30 825.32 825.28 825.31 197.6K
13:00 825.29 825.32 825.29 825.30 122.7K
13:01 825.34 825.34 825.27 825.29 238.8K
13:02 825.27 825.38 825.27 825.28 176.9K
13:03 825.25 825.31 825.25 825.31 214.5K
13:04 825.36 825.40 825.33 825.40 178.4K
13:05 825.51 825.60 825.51 825.60 378.9K
13:06 825.58 825.64 825.58 825.61 103.2K
13:07 825.62 825.62 825.57 825.61 155.2K
13:08 825.63 825.77 825.63 825.76 329.6K
13:09 825.74 825.93 825.74 825.93 110.2K
13:10 825.98 825.98 825.69 825.69 275.0K
13:11 825.72 825.78 825.72 825.78 94.9K
13:12 825.93 826.00 825.93 826.00 95.0K
13:13 825.99 826.09 825.99 826.07 121.3K
13:14 826.07 826.07 826.06 826.06 184.5K
13:15 826.09 826.09 826.00 826.00 271.1K
13:16 826.02 826.02 825.90 825.90 154.0K
13:17 825.90 826.01 825.90 826.01 160.6K
13:18 825.99 825.99 825.91 825.99 91.8K
13:19 825.96 825.97 825.87 825.87 160.5K
13:20 825.86 826.02 825.86 826.02 277.9K
13:21 826.05 826.05 825.74 825.74 251.3K
13:22 825.77 825.77 825.48 825.53 344.3K
13:23 825.66 825.74 825.66 825.74 106.5K
13:24 825.51 825.51 825.38 825.38 176.1K
13:25 825.35 825.36 825.32 825.34 547.6K
13:26 825.36 825.44 825.36 825.40 290.9K
13:27 825.41 825.41 825.35 825.35 80.3K
13:28 825.36 825.52 825.36 825.52 290.0K
13:29 825.56 825.56 825.51 825.54 155.1K
13:30 825.51 825.76 825.51 825.76 145.6K
13:31 825.76 825.87 825.74 825.87 195.5K
13:32 825.86 825.90 825.85 825.88 112.7K
13:33 825.87 825.87 825.75 825.75 92.8K
13:34 825.76 825.84 825.76 825.84 73.1K
13:35 825.89 825.89 825.86 825.88 161.2K
13:36 825.88 826.05 825.88 825.98 163.6K
13:37 825.89 825.89 825.74 825.74 146.0K
13:38 825.70 825.71 825.66 825.71 238.8K
13:39 825.69 825.80 825.69 825.80 75.7K
13:40 825.79 825.81 825.79 825.79 83.9K
13:41 825.78 825.78 825.68 825.69 115.2K
13:42 825.62 825.62 825.49 825.58 96.0K
13:43 825.56 825.63 825.56 825.63 73.2K
13:44 825.60 825.60 825.51 825.51 72.5K
13:45 825.42 825.42 825.33 825.42 137.5K
13:46 825.42 825.55 825.42 825.55 54.5K
13:47 825.62 825.72 825.62 825.72 187.8K
13:48 825.71 825.71 825.67 825.71 66.2K
13:49 825.75 825.76 825.63 825.63 112.9K
13:50 825.61 825.61 825.47 825.47 138.0K
13:51 825.45 825.54 825.45 825.52 48.6K
13:52 825.52 825.53 825.46 825.47 117.0K
13:53 825.45 825.50 825.45 825.50 108.0K
13:54 825.47 825.50 825.36 825.36 101.5K
13:55 825.36 825.46 825.36 825.41 141.5K
13:56 825.41 825.45 825.20 825.20 203.3K
13:57 825.07 825.09 825.06 825.09 134.4K
13:58 825.11 825.11 825.06 825.06 199.5K
13:59 824.94 824.94 824.89 824.89 111.7K
14:00 824.82 824.82 824.73 824.73 137.9K
14:01 824.71 824.71 824.57 824.67 148.7K
14:02 824.62 824.62 824.58 824.58 105.6K
14:03 824.62 824.77 824.62 824.77 104.9K
14:04 824.78 824.87 824.78 824.87 93.7K
14:05 824.92 824.92 824.79 824.81 152.4K
14:06 824.83 824.89 824.81 824.89 145.8K
14:07 824.85 824.85 824.77 824.82 202.1K
14:08 824.77 824.86 824.77 824.81 203.8K
14:09 824.83 824.84 824.79 824.79 147.1K
14:10 824.77 824.77 824.62 824.62 193.1K
14:11 824.59 824.59 824.46 824.46 205.7K
14:12 824.41 824.41 824.30 824.33 154.4K
14:13 824.33 824.44 824.33 824.44 140.3K
14:14 824.35 824.37 824.33 824.37 163.0K
14:15 824.37 824.37 824.35 824.37 120.2K
14:16 824.43 824.44 824.41 824.44 100.9K
14:17 824.45 824.62 824.45 824.62 182.8K
14:18 824.60 824.70 824.60 824.63 147.8K
14:19 824.66 824.69 824.61 824.69 122.0K
14:20 824.65 824.71 824.64 824.71 100.3K
14:21 824.67 824.67 824.49 824.49 134.0K
14:22 824.54 824.58 824.52 824.52 107.1K
14:23 824.52 824.52 824.47 824.48 84.3K
14:24 824.46 824.56 824.46 824.56 145.3K
14:25 824.55 824.64 824.55 824.63 114.1K
14:26 824.55 824.62 824.55 824.62 106.0K
14:27 824.57 824.57 824.45 824.47 126.2K
14:28 824.43 824.44 824.38 824.38 108.4K
14:29 824.45 824.57 824.45 824.56 110.3K
14:30 824.65 824.69 824.65 824.67 103.7K
14:31 824.65 824.69 824.64 824.67 107.9K
14:32 824.69 824.71 824.69 824.71 158.9K
14:33 824.63 824.65 824.57 824.57 478.7K
14:34 824.59 824.59 824.42 824.42 120.9K
14:35 824.38 824.52 824.38 824.52 146.1K
14:36 824.50 824.50 824.33 824.33 89.3K
14:37 824.35 824.35 824.22 824.22 239.8K
14:38 824.25 824.25 824.19 824.23 85.5K
14:39 824.31 824.31 824.17 824.17 260.3K
14:40 824.10 824.13 824.10 824.13 172.6K
14:41 824.09 824.26 824.09 824.25 206.1K
14:42 824.29 824.29 824.24 824.26 241.7K
14:43 824.24 824.24 824.19 824.22 176.9K
14:44 824.23 824.23 824.18 824.18 169.7K
14:45 824.20 824.28 824.20 824.28 143.4K
14:46 824.25 824.49 824.25 824.49 209.2K
14:47 824.50 824.55 824.50 824.55 152.0K
14:48 824.57 824.63 824.57 824.62 152.0K
14:49 824.63 824.64 824.62 824.63 93.9K
14:50 824.61 824.61 824.48 824.48 176.9K
14:51 824.48 824.55 824.48 824.54 187.6K
14:52 824.48 824.52 824.48 824.52 70.2K
14:53 824.55 824.63 824.55 824.63 102.8K
14:54 824.72 824.90 824.72 824.88 252.9K
14:55 824.91 824.91 824.87 824.88 140.8K
14:56 824.91 824.95 824.89 824.95 93.1K
14:57 824.96 824.96 824.86 824.87 126.5K
14:58 824.81 824.90 824.76 824.76 141.1K
14:59 824.68 824.68 824.56 824.56 235.2K
15:00 824.63 824.63 824.57 824.57 112.3K
15:01 824.52 824.58 824.52 824.56 187.3K
15:02 824.58 824.71 824.58 824.71 99.9K
15:03 824.85 824.98 824.85 824.91 135.6K
15:04 824.92 825.06 824.92 825.06 128.6K
15:05 825.07 825.19 825.07 825.19 196.7K
15:06 825.22 825.22 825.17 825.21 198.2K
15:07 825.16 825.16 825.06 825.06 134.1K
15:08 825.09 825.16 825.09 825.16 97.7K
15:09 825.19 825.21 825.17 825.17 99.5K
15:10 825.17 825.17 825.09 825.09 159.3K
15:11 825.16 825.17 825.13 825.17 156.4K
15:12 825.17 825.34 825.17 825.33 168.9K
15:13 825.32 825.33 825.30 825.33 117.2K
15:14 825.29 825.30 825.25 825.28 134.4K
15:15 825.27 825.32 825.27 825.32 157.4K
15:16 825.30 825.30 825.29 825.29 91.2K
15:17 825.37 825.53 825.37 825.53 164.2K
15:18 825.63 825.79 825.63 825.79 214.4K
15:19 825.78 825.79 825.75 825.75 177.5K
15:20 825.73 825.73 825.68 825.68 157.4K
15:21 825.78 825.85 825.78 825.85 316.4K
15:22 825.89 826.06 825.89 826.06 207.6K
15:23 826.13 826.26 826.13 826.22 197.3K
15:24 826.26 826.26 826.12 826.12 194.6K
15:25 826.09 826.09 825.99 825.99 149.4K
15:26 826.06 826.29 826.06 826.29 319.1K
15:27 826.36 826.38 826.32 826.32 274.5K
15:28 826.42 826.61 826.42 826.61 365.4K
15:29 826.77 826.77 826.73 826.75 238.3K
15:30 826.76 826.76 826.63 826.63 257.2K
15:31 826.58 826.62 826.53 826.61 253.2K
15:32 826.65 826.65 826.56 826.56 334.2K
15:33 826.63 826.69 826.63 826.65 242.5K
15:34 826.62 826.62 826.43 826.47 293.0K
15:35 826.45 826.49 826.45 826.46 221.0K
15:36 826.32 826.32 826.05 826.05 266.3K
15:37 826.00 826.00 825.75 825.75 235.1K
15:38 825.72 825.76 825.72 825.76 208.0K
15:39 825.86 825.87 825.81 825.81 228.1K
15:40 825.61 825.61 825.53 825.53 306.1K
15:41 825.36 825.36 825.26 825.28 255.0K
15:42 825.25 825.25 825.14 825.21 251.8K
15:43 825.18 825.35 825.18 825.35 284.9K
15:44 825.24 825.28 825.15 825.15 330.2K
15:45 825.08 825.08 824.84 824.84 301.9K
15:46 824.79 824.85 824.79 824.85 279.7K
15:47 824.82 824.92 824.81 824.81 355.7K
15:48 824.68 824.78 824.68 824.77 441.4K
15:49 824.77 824.78 824.73 824.76 429.7K
15:50 825.13 825.30 825.13 825.23 999.8K
15:51 825.11 825.17 825.11 825.16 419.1K
15:52 825.20 825.22 825.18 825.22 624.7K
15:53 825.28 825.57 825.28 825.49 527.8K
15:54 825.41 825.54 825.41 825.54 494.2K
15:55 825.47 825.47 825.28 825.36 896.3K
15:56 825.44 825.50 825.40 825.50 820.6K
15:57 825.39 825.53 825.39 825.53 879.7K
15:58 825.56 825.77 825.56 825.67 865.3K
15:59 825.72 825.74 825.65 825.65 1,462.8K
16:00 825.81 825.81 825.81 825.81 13,204.4K
16:01 825.81 825.81 825.81 825.81 486.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available