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
09:30 826.88 826.88 826.35 826.54 2,847.4K
09:31 826.16 826.16 825.56 825.90 681.2K
09:32 825.40 825.40 825.08 825.08 490.5K
09:33 825.30 825.44 825.30 825.32 386.0K
09:34 825.00 825.05 824.94 824.95 413.2K
09:35 824.94 824.94 824.09 824.14 543.6K
09:36 823.95 823.95 823.36 823.36 387.1K
09:37 822.52 822.52 821.90 822.02 434.7K
09:38 821.78 821.84 821.72 821.75 292.0K
09:39 821.87 821.87 821.19 821.19 405.9K
09:40 821.19 821.19 820.93 820.93 404.6K
09:41 820.85 820.85 820.53 820.53 364.7K
09:42 820.76 821.31 820.76 821.31 534.0K
09:43 821.31 821.31 821.19 821.20 302.6K
09:44 821.11 821.13 821.05 821.11 579.0K
09:45 821.18 821.25 821.18 821.19 407.4K
09:46 821.25 821.54 821.25 821.54 209.1K
09:47 821.56 821.76 821.41 821.41 377.8K
09:48 821.43 821.59 821.34 821.34 348.4K
09:49 821.25 821.25 821.06 821.19 269.5K
09:50 821.19 821.26 821.13 821.26 265.6K
09:51 821.39 821.74 821.39 821.74 494.1K
09:52 821.91 822.29 821.91 822.29 212.9K
09:53 822.40 822.80 822.40 822.80 450.0K
09:54 822.86 823.19 822.86 823.17 296.9K
09:55 823.17 823.17 822.74 822.74 183.2K
09:56 822.63 822.63 822.33 822.36 215.4K
09:57 822.34 822.34 821.95 821.95 405.6K
09:58 821.90 822.03 821.87 822.03 222.5K
09:59 822.13 822.52 822.13 822.52 172.4K
10:00 822.65 822.65 822.44 822.61 245.9K
10:01 822.76 823.30 822.76 823.27 265.3K
10:02 823.18 823.18 822.97 822.97 150.1K
10:03 822.98 823.03 822.72 822.72 527.2K
10:04 822.88 822.91 822.84 822.84 241.9K
10:05 822.82 822.87 822.82 822.87 138.6K
10:06 822.96 823.00 822.89 822.91 254.3K
10:07 822.96 823.28 822.96 823.28 252.6K
10:08 823.31 823.37 823.25 823.25 115.7K
10:09 823.28 823.28 823.00 823.00 268.7K
10:10 822.72 822.72 822.66 822.66 419.5K
10:11 822.67 822.73 822.55 822.55 193.4K
10:12 822.54 822.75 822.54 822.67 124.6K
10:13 822.59 822.59 822.54 822.55 396.0K
10:14 822.55 822.76 822.55 822.76 755.1K
10:15 822.82 823.14 822.82 822.92 372.0K
10:16 822.84 822.85 822.81 822.83 193.7K
10:17 822.89 822.90 822.81 822.85 169.2K
10:18 822.95 823.13 822.95 823.05 352.0K
10:19 822.93 823.00 822.62 822.62 229.9K
10:20 822.59 822.61 822.58 822.59 223.3K
10:21 822.52 822.53 822.39 822.39 457.8K
10:22 822.36 822.37 822.31 822.37 205.8K
10:23 822.36 822.79 822.36 822.79 213.8K
10:24 822.74 822.76 822.61 822.63 136.0K
10:25 822.71 822.79 822.71 822.79 162.3K
10:26 822.75 823.06 822.75 823.06 141.1K
10:27 823.10 823.30 823.10 823.17 248.3K
10:28 823.13 823.13 822.96 822.96 167.7K
10:29 823.03 823.03 822.88 822.93 162.4K
10:30 822.89 822.95 822.83 822.83 180.7K
10:31 822.92 822.92 822.70 822.70 167.3K
10:32 822.68 822.70 822.64 822.66 122.5K
10:33 822.59 822.59 822.52 822.52 105.0K
10:34 822.57 822.60 822.52 822.60 153.0K
10:35 822.65 822.70 822.65 822.67 141.9K
10:36 822.63 822.63 822.37 822.37 187.1K
10:37 822.34 822.34 822.13 822.13 174.4K
10:38 822.09 822.09 821.92 821.92 280.6K
10:39 821.81 821.89 821.81 821.89 239.0K
10:40 821.87 821.87 821.74 821.74 176.4K
10:41 821.77 821.96 821.77 821.96 176.5K
10:42 821.97 822.02 821.97 822.02 121.9K
10:43 822.04 822.33 822.04 822.33 351.1K
10:44 822.34 822.38 822.28 822.38 208.4K
10:45 822.33 822.34 822.29 822.29 277.2K
10:46 822.30 822.30 822.21 822.23 120.2K
10:47 822.25 822.46 822.25 822.44 154.0K
10:48 822.47 822.49 822.37 822.49 98.1K
10:49 822.48 822.66 822.48 822.66 204.7K
10:50 822.71 822.95 822.71 822.89 295.7K
10:51 822.99 822.99 822.77 822.85 152.6K
10:52 822.81 822.81 822.67 822.67 138.8K
10:53 822.67 822.67 822.54 822.54 203.9K
10:54 822.56 822.56 822.28 822.28 204.9K
10:55 822.21 822.21 822.13 822.13 370.4K
10:56 822.13 822.18 822.08 822.08 138.8K
10:57 822.09 822.22 822.09 822.19 134.5K
10:58 822.13 822.13 822.07 822.07 268.8K
10:59 822.04 822.14 822.04 822.14 160.8K
11:00 822.17 822.18 822.12 822.12 576.6K
11:01 822.10 822.25 822.10 822.25 97.5K
11:02 822.26 822.26 822.04 822.04 190.0K
11:03 821.90 821.90 821.75 821.75 182.6K
11:04 821.61 821.61 821.08 821.08 307.4K
11:05 821.07 821.08 820.96 820.96 237.4K
11:06 820.95 821.05 820.95 821.05 123.3K
11:07 821.10 821.31 821.10 821.21 359.5K
11:08 821.20 821.20 821.10 821.10 136.0K
11:09 821.09 821.20 821.09 821.20 353.5K
11:10 821.21 821.29 821.21 821.21 115.5K
11:11 821.15 821.18 821.15 821.16 173.4K
11:12 821.23 821.23 821.19 821.22 153.4K
11:13 821.25 821.36 821.24 821.36 171.3K
11:14 821.36 821.39 821.36 821.39 125.8K
11:15 821.45 821.64 821.45 821.63 164.8K
11:16 821.69 821.69 821.59 821.59 142.4K
11:17 821.59 821.67 821.59 821.67 117.4K
11:18 821.60 821.74 821.59 821.59 235.9K
11:19 821.59 821.59 821.47 821.58 161.8K
11:20 821.67 821.72 821.67 821.72 186.7K
11:21 821.80 821.98 821.80 821.98 95.6K
11:22 821.99 822.02 821.99 821.99 167.4K
11:23 822.05 822.22 822.05 822.22 278.0K
11:24 822.34 822.44 822.34 822.41 157.9K
11:25 822.31 822.41 822.31 822.41 131.4K
11:26 822.43 822.56 822.42 822.56 151.9K
11:27 822.60 822.62 822.60 822.60 101.3K
11:28 822.61 822.72 822.59 822.72 156.7K
11:29 822.70 822.70 822.59 822.59 156.8K
11:30 822.61 822.66 822.55 822.66 103.1K
11:31 822.70 822.72 822.68 822.68 182.7K
11:32 822.53 822.53 822.47 822.47 140.5K
11:33 822.49 822.59 822.49 822.59 110.2K
11:34 822.63 822.72 822.63 822.68 162.7K
11:35 822.72 822.78 822.70 822.78 146.6K
11:36 822.79 822.79 822.50 822.51 158.2K
11:37 822.47 822.49 822.39 822.39 82.2K
11:38 822.36 822.38 822.25 822.25 89.1K
11:39 822.27 822.30 822.18 822.18 269.9K
11:40 822.14 822.14 821.97 821.97 85.5K
11:41 822.04 822.04 821.94 821.94 107.5K
11:42 821.91 821.99 821.91 821.98 76.4K
11:43 822.02 822.14 822.02 822.14 67.0K
11:44 822.15 822.15 822.06 822.06 72.2K
11:45 822.06 822.11 822.01 822.01 108.6K
11:46 821.99 821.99 821.89 821.89 159.0K
11:47 821.88 821.88 821.81 821.88 103.4K
11:48 821.86 821.92 821.86 821.88 132.7K
11:49 821.89 821.99 821.89 821.94 73.4K
11:50 821.87 821.87 821.70 821.70 146.4K
11:51 821.70 821.70 821.62 821.62 260.6K
11:52 821.59 821.61 821.41 821.41 246.0K
11:53 821.41 821.47 821.40 821.47 118.8K
11:54 821.46 821.54 821.46 821.54 110.4K
11:55 821.53 821.53 821.19 821.22 359.9K
11:56 821.23 821.25 821.22 821.25 256.6K
11:57 821.37 821.39 821.34 821.39 106.6K
11:58 821.58 821.83 821.58 821.83 168.1K
11:59 821.90 822.01 821.90 821.98 95.9K
12:00 822.04 822.26 822.04 822.22 118.8K
12:01 822.19 822.33 822.19 822.33 165.7K
12:02 822.37 822.61 822.37 822.61 194.3K
12:03 822.67 822.79 822.67 822.75 112.4K
12:04 822.65 822.86 822.61 822.86 247.1K
12:05 822.90 823.12 822.90 823.09 111.1K
12:06 823.06 823.06 823.03 823.05 160.5K
12:07 823.09 823.23 823.09 823.21 92.4K
12:08 823.23 823.42 823.23 823.42 112.1K
12:09 823.44 823.50 823.44 823.49 68.3K
12:10 823.47 823.50 823.47 823.47 96.0K
12:11 823.51 823.51 823.42 823.42 120.5K
12:12 823.27 823.27 823.05 823.05 116.0K
12:13 823.06 823.06 823.01 823.02 620.1K
12:14 823.02 823.02 822.83 822.84 175.6K
12:15 822.84 822.84 822.78 822.78 110.7K
12:16 822.73 822.79 822.73 822.79 153.9K
12:17 822.72 822.81 822.69 822.81 97.1K
12:18 822.81 822.84 822.80 822.80 77.0K
12:19 822.79 822.79 822.73 822.75 114.9K
12:20 822.75 822.79 822.75 822.79 144.6K
12:21 822.75 822.77 822.75 822.76 220.3K
12:22 822.75 822.75 822.58 822.58 198.1K
12:23 822.56 822.59 822.56 822.59 74.7K
12:24 822.55 822.64 822.55 822.58 84.1K
12:25 822.51 822.51 822.31 822.31 155.0K
12:26 822.30 822.35 822.30 822.35 113.2K
12:27 822.36 822.36 822.30 822.31 107.3K
12:28 822.27 822.27 822.06 822.06 306.8K
12:29 822.15 822.19 822.15 822.15 76.8K
12:30 822.11 822.16 822.11 822.16 246.3K
12:31 822.14 822.18 822.14 822.18 68.9K
12:32 822.20 822.27 822.17 822.27 93.5K
12:33 822.26 822.30 822.26 822.29 74.7K
12:34 822.35 822.35 822.31 822.33 184.7K
12:35 822.37 822.37 822.27 822.29 100.4K
12:36 822.32 822.32 822.19 822.19 94.5K
12:37 822.19 822.39 822.19 822.39 313.1K
12:38 822.37 822.37 822.16 822.16 106.7K
12:39 822.14 822.14 822.09 822.13 111.1K
12:40 822.10 822.10 821.55 821.55 238.9K
12:41 821.44 821.44 821.24 821.28 321.3K
12:42 821.20 821.20 821.12 821.15 272.8K
12:43 821.10 821.10 821.00 821.01 64.3K
12:44 821.03 821.14 821.03 821.10 138.1K
12:45 821.10 821.15 821.06 821.09 103.8K
12:46 821.11 821.23 821.11 821.23 75.5K
12:47 821.29 821.46 821.29 821.46 74.9K
12:48 821.47 821.58 821.47 821.58 116.9K
12:49 821.70 821.72 821.68 821.70 135.3K
12:50 821.72 821.76 821.72 821.76 86.1K
12:51 821.87 821.94 821.87 821.91 151.4K
12:52 821.91 821.95 821.89 821.90 43.4K
12:53 821.88 821.95 821.88 821.95 89.5K
12:54 821.97 822.08 821.97 822.04 201.6K
12:55 822.14 822.36 822.14 822.36 176.6K
12:56 822.35 822.43 822.35 822.43 78.5K
12:57 822.42 822.43 822.39 822.41 88.2K
12:58 822.36 822.49 822.36 822.49 225.8K
12:59 822.50 822.57 822.50 822.57 146.9K
13:00 822.63 822.72 822.63 822.72 120.3K
13:01 822.78 822.78 822.73 822.78 143.0K
13:02 822.77 822.91 822.77 822.91 159.0K
13:03 822.93 822.95 822.93 822.95 163.3K
13:04 822.98 823.11 822.98 823.11 313.3K
13:05 823.12 823.14 823.12 823.13 73.5K
13:06 823.11 823.21 823.11 823.21 81.5K
13:07 823.20 823.23 823.20 823.23 198.0K
13:08 823.22 823.27 823.22 823.23 106.7K
13:09 823.24 823.35 823.24 823.35 256.6K
13:10 823.33 823.33 823.31 823.31 128.0K
13:11 823.34 823.34 823.25 823.25 130.0K
13:12 823.25 823.30 823.25 823.27 125.2K
13:13 823.21 823.22 823.04 823.04 166.9K
13:14 823.06 823.09 823.03 823.09 105.2K
13:15 823.14 823.18 823.14 823.18 113.2K
13:16 823.29 823.44 823.29 823.44 189.2K
13:17 823.34 823.34 823.15 823.15 211.6K
13:18 823.19 823.19 823.08 823.08 263.9K
13:19 823.09 823.09 822.99 822.99 72.4K
13:20 822.99 822.99 822.73 822.73 228.4K
13:21 822.78 822.79 822.65 822.65 207.3K
13:22 822.62 822.62 822.32 822.32 205.5K
13:23 822.32 822.32 822.29 822.30 186.8K
13:24 822.27 822.29 822.25 822.25 152.7K
13:25 822.24 822.25 822.22 822.24 172.6K
13:26 822.22 822.24 822.18 822.18 114.9K
13:27 822.13 822.29 822.13 822.29 113.6K
13:28 822.33 822.40 822.32 822.40 81.5K
13:29 822.38 822.44 822.38 822.39 208.8K
13:30 822.42 822.42 822.36 822.39 115.0K
13:31 822.35 822.45 822.30 822.45 548.5K
13:32 822.48 822.48 822.36 822.36 134.7K
13:33 822.39 822.46 822.39 822.42 83.0K
13:34 822.40 822.52 822.40 822.52 205.3K
13:35 822.55 822.55 822.53 822.55 156.2K
13:36 822.55 822.55 822.47 822.47 71.1K
13:37 822.48 822.57 822.47 822.57 149.0K
13:38 822.66 822.76 822.66 822.76 223.0K
13:39 822.75 822.80 822.73 822.80 131.0K
13:40 822.75 822.84 822.72 822.84 149.4K
13:41 822.89 822.89 822.84 822.84 93.2K
13:42 822.81 822.83 822.79 822.83 260.6K
13:43 822.84 822.85 822.78 822.78 68.3K
13:44 822.81 822.81 822.71 822.71 94.8K
13:45 822.73 822.74 822.71 822.74 156.2K
13:46 822.73 822.73 822.65 822.65 69.6K
13:47 822.63 822.63 822.55 822.55 145.3K
13:48 822.54 822.56 822.52 822.53 46.2K
13:49 822.55 822.56 822.51 822.56 62.5K
13:50 822.56 822.61 822.56 822.61 82.1K
13:51 822.71 822.75 822.71 822.75 114.6K
13:52 822.76 822.82 822.76 822.79 68.4K
13:53 822.80 822.82 822.78 822.78 78.0K
13:54 822.74 822.75 822.61 822.61 116.0K
13:55 822.59 822.59 822.51 822.51 131.8K
13:56 822.49 822.49 822.46 822.46 128.0K
13:57 822.50 822.50 822.47 822.48 211.8K
13:58 822.50 822.50 822.38 822.38 151.4K
13:59 822.39 822.54 822.39 822.54 80.5K
14:00 822.57 822.64 822.57 822.60 116.0K
14:01 822.52 822.52 822.39 822.39 100.6K
14:02 822.39 822.44 822.34 822.34 126.2K
14:03 822.32 822.34 822.31 822.31 127.9K
14:04 822.32 822.43 822.32 822.43 65.4K
14:05 822.40 822.46 822.39 822.46 101.5K
14:06 822.44 822.44 822.38 822.39 130.2K
14:07 822.33 822.33 822.26 822.26 173.0K
14:08 822.26 822.26 822.19 822.21 199.4K
14:09 822.19 822.26 822.19 822.26 77.6K
14:10 822.25 822.25 822.19 822.19 54.1K
14:11 822.14 822.14 822.03 822.03 121.0K
14:12 822.08 822.18 822.08 822.16 68.0K
14:13 822.19 822.22 822.19 822.22 128.8K
14:14 822.21 822.21 822.16 822.16 83.4K
14:15 822.13 822.13 822.06 822.07 147.6K
14:16 822.06 822.09 822.06 822.06 79.6K
14:17 821.99 822.18 821.99 822.18 143.3K
14:18 822.22 822.31 822.22 822.29 107.4K
14:19 822.30 822.36 822.30 822.34 95.7K
14:20 822.35 822.48 822.35 822.48 120.2K
14:21 822.48 822.57 822.48 822.56 103.6K
14:22 822.53 822.53 822.46 822.46 86.3K
14:23 822.42 822.42 822.37 822.37 140.6K
14:24 822.37 822.49 822.37 822.49 113.0K
14:25 822.47 822.47 822.43 822.45 250.0K
14:26 822.45 822.45 822.26 822.26 138.5K
14:27 822.20 822.20 822.18 822.20 125.3K
14:28 822.16 822.16 821.90 821.90 104.3K
14:29 821.85 821.91 821.85 821.91 172.7K
14:30 821.96 822.01 821.92 821.99 170.0K
14:31 822.05 822.05 822.04 822.04 103.7K
14:32 821.99 822.04 821.99 821.99 89.1K
14:33 822.00 822.04 822.00 822.04 80.8K
14:34 822.06 822.52 822.06 822.52 260.1K
14:35 822.53 822.53 822.41 822.41 147.9K
14:36 822.37 822.37 822.29 822.29 782.4K
14:37 822.29 822.35 822.29 822.35 137.4K
14:38 822.35 822.35 822.22 822.26 124.0K
14:39 822.13 822.18 822.10 822.10 143.6K
14:40 822.06 822.17 822.04 822.17 308.4K
14:41 822.19 822.19 822.12 822.12 178.9K
14:42 822.16 822.24 822.16 822.22 185.7K
14:43 822.18 822.26 822.18 822.26 80.3K
14:44 822.24 822.25 822.14 822.14 78.4K
14:45 822.15 822.18 822.11 822.18 61.4K
14:46 822.16 822.25 822.16 822.20 112.3K
14:47 822.19 822.19 822.00 822.00 85.3K
14:48 821.99 822.02 821.99 822.02 69.8K
14:49 822.01 822.01 821.96 821.96 197.5K
14:50 821.92 821.92 821.87 821.90 137.7K
14:51 821.87 821.93 821.87 821.93 269.0K
14:52 821.97 822.02 821.95 821.95 301.2K
14:53 821.94 821.94 821.92 821.94 79.0K
14:54 821.90 821.93 821.88 821.88 147.6K
14:55 821.83 821.87 821.80 821.80 84.2K
14:56 821.74 821.76 821.60 821.60 177.8K
14:57 821.58 821.66 821.58 821.64 111.1K
14:58 821.70 821.70 821.66 821.66 127.5K
14:59 821.67 821.67 821.60 821.60 95.1K
15:00 821.53 821.56 821.48 821.48 160.2K
15:01 821.49 821.53 821.45 821.45 193.5K
15:02 821.44 821.48 821.25 821.25 70.7K
15:03 821.37 821.47 821.37 821.42 109.6K
15:04 821.42 821.42 821.40 821.42 115.5K
15:05 821.42 821.42 821.36 821.38 205.8K
15:06 821.39 821.52 821.39 821.50 391.5K
15:07 821.48 821.48 821.43 821.43 161.3K
15:08 821.42 821.42 821.39 821.42 101.2K
15:09 821.45 821.47 821.45 821.47 140.7K
15:10 821.54 821.63 821.54 821.63 108.4K
15:11 821.69 821.72 821.68 821.72 72.1K
15:12 821.76 821.80 821.72 821.80 141.0K
15:13 821.79 821.85 821.79 821.85 95.1K
15:14 821.83 821.83 821.77 821.80 166.2K
15:15 821.81 821.86 821.79 821.86 168.2K
15:16 821.86 821.93 821.83 821.83 154.6K
15:17 821.84 821.94 821.84 821.94 102.0K
15:18 821.98 822.09 821.98 822.09 160.7K
15:19 822.09 822.09 822.02 822.02 130.4K
15:20 821.98 821.99 821.96 821.96 148.0K
15:21 821.95 821.96 821.91 821.91 283.1K
15:22 821.94 821.94 821.89 821.89 165.8K
15:23 821.90 821.92 821.83 821.92 163.9K
15:24 821.83 821.83 821.75 821.75 197.6K
15:25 821.76 821.88 821.76 821.88 204.0K
15:26 821.89 822.00 821.89 822.00 148.1K
15:27 821.97 821.97 821.86 821.97 192.8K
15:28 821.97 821.97 821.95 821.97 155.3K
15:29 821.95 821.95 821.81 821.81 276.2K
15:30 821.80 821.80 821.65 821.65 151.8K
15:31 821.59 821.68 821.59 821.68 199.6K
15:32 821.68 821.74 821.66 821.66 223.5K
15:33 821.65 821.65 821.47 821.47 170.9K
15:34 821.51 821.79 821.51 821.79 181.9K
15:35 821.73 821.77 821.70 821.70 207.2K
15:36 821.75 821.90 821.75 821.90 193.0K
15:37 821.92 822.11 821.92 822.11 433.2K
15:38 822.15 822.22 822.13 822.13 309.0K
15:39 822.15 822.16 822.12 822.16 191.3K
15:40 822.18 822.18 822.15 822.15 182.4K
15:41 822.12 822.14 822.09 822.14 209.3K
15:42 822.25 822.33 822.25 822.32 339.4K
15:43 822.32 822.32 822.23 822.23 258.5K
15:44 822.17 822.17 822.10 822.11 260.7K
15:45 822.10 822.12 822.04 822.07 454.2K
15:46 822.04 822.04 821.96 821.97 325.1K
15:47 821.99 821.99 821.93 821.94 185.1K
15:48 821.91 821.91 821.78 821.78 283.6K
15:49 821.81 822.02 821.81 822.02 339.8K
15:50 822.00 822.11 822.00 822.11 696.4K
15:51 822.14 822.21 822.13 822.21 493.7K
15:52 822.23 822.25 822.18 822.25 339.3K
15:53 822.32 822.33 822.22 822.33 394.7K
15:54 822.40 822.52 822.38 822.38 539.7K
15:55 822.36 822.39 822.34 822.39 871.7K
15:56 822.42 822.42 822.20 822.20 664.9K
15:57 822.16 822.16 822.00 822.02 567.2K
15:58 821.96 822.02 821.96 821.97 881.3K
15:59 821.95 822.10 821.95 822.01 1,495.5K
16:00 822.07 822.07 822.07 822.07 9,946.8K
16:01 822.07 822.07 822.07 822.07 30.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available