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
09:30 822.01 823.14 822.01 823.13 2,146.0K
09:31 823.12 823.12 822.69 823.08 633.6K
09:32 822.94 822.94 822.11 822.11 463.2K
09:33 821.91 821.91 820.46 820.46 638.5K
09:34 820.18 820.18 819.96 819.96 912.8K
09:35 819.66 819.66 819.05 819.05 687.6K
09:36 819.06 819.27 819.06 819.27 425.6K
09:37 819.29 819.29 818.97 818.97 592.8K
09:38 819.09 819.42 819.09 819.42 609.1K
09:39 819.45 819.45 819.27 819.34 230.3K
09:40 819.52 819.53 819.49 819.49 518.6K
09:41 819.37 819.58 819.34 819.58 412.4K
09:42 819.56 819.72 819.56 819.60 283.1K
09:43 819.60 819.92 819.60 819.92 329.1K
09:44 819.88 819.88 819.65 819.65 227.2K
09:45 819.57 819.57 818.87 818.87 533.7K
09:46 818.67 818.68 818.38 818.38 430.8K
09:47 818.21 818.21 818.09 818.18 267.5K
09:48 818.48 818.70 818.48 818.70 290.6K
09:49 818.76 818.96 818.76 818.96 208.6K
09:50 818.86 819.01 818.84 819.01 382.0K
09:51 819.03 819.07 819.03 819.04 228.9K
09:52 819.02 819.21 819.02 819.21 314.6K
09:53 819.17 819.37 819.17 819.37 213.7K
09:54 819.31 819.57 819.31 819.57 227.3K
09:55 819.60 819.60 819.29 819.29 253.8K
09:56 819.25 819.25 819.10 819.10 502.8K
09:57 819.22 819.57 819.22 819.57 215.5K
09:58 819.56 819.56 819.53 819.54 171.8K
09:59 819.41 819.49 819.30 819.30 217.2K
10:00 819.30 819.30 819.19 819.21 190.0K
10:01 819.25 819.32 819.16 819.16 418.8K
10:02 819.24 819.29 819.15 819.15 347.8K
10:03 819.12 819.12 818.76 818.76 227.0K
10:04 818.78 818.85 818.72 818.72 532.1K
10:05 818.63 818.78 818.60 818.78 267.6K
10:06 818.96 819.11 818.90 818.90 534.0K
10:07 818.93 819.39 818.93 819.39 211.7K
10:08 819.56 819.56 819.49 819.51 203.0K
10:09 819.55 819.55 819.33 819.33 114.9K
10:10 819.29 819.50 819.27 819.50 299.3K
10:11 819.50 819.55 819.50 819.55 168.1K
10:12 819.59 819.73 819.57 819.73 302.3K
10:13 819.67 819.93 819.67 819.93 232.9K
10:14 819.95 820.02 819.95 820.01 119.8K
10:15 820.03 820.10 820.01 820.01 390.4K
10:16 819.92 819.92 819.80 819.81 287.1K
10:17 819.79 819.89 819.73 819.89 401.2K
10:18 820.04 820.37 820.04 820.37 257.9K
10:19 820.49 820.99 820.49 820.99 288.1K
10:20 821.06 821.37 821.06 821.37 398.5K
10:21 821.42 821.82 821.42 821.80 202.0K
10:22 821.85 821.93 821.85 821.89 159.2K
10:23 822.02 822.24 822.02 822.24 295.7K
10:24 822.29 822.38 822.06 822.06 363.6K
10:25 822.04 822.59 822.04 822.59 319.7K
10:26 822.63 822.63 822.15 822.15 219.4K
10:27 822.02 822.02 821.58 821.58 141.6K
10:28 821.38 821.40 821.32 821.32 205.6K
10:29 821.21 821.21 821.12 821.12 99.5K
10:30 821.07 821.18 821.07 821.18 138.7K
10:31 821.18 821.20 821.04 821.05 311.9K
10:32 821.00 821.06 820.97 820.97 145.9K
10:33 820.98 820.98 820.81 820.81 114.8K
10:34 820.85 820.85 820.73 820.73 137.7K
10:35 820.69 820.69 820.46 820.46 257.0K
10:36 820.43 820.45 820.15 820.15 167.4K
10:37 820.13 820.20 820.13 820.20 191.4K
10:38 820.32 820.44 820.32 820.42 96.9K
10:39 820.41 820.72 820.41 820.72 212.3K
10:40 820.83 821.09 820.83 821.09 303.6K
10:41 821.02 821.06 821.00 821.00 174.3K
10:42 821.03 821.08 821.03 821.06 100.0K
10:43 821.02 821.02 820.98 820.98 133.2K
10:44 821.06 821.16 821.06 821.16 306.6K
10:45 821.15 821.15 821.06 821.06 233.6K
10:46 820.98 820.98 820.59 820.59 300.0K
10:47 820.57 820.68 820.57 820.68 104.6K
10:48 820.71 820.81 820.71 820.81 78.7K
10:49 820.88 820.93 820.88 820.93 184.6K
10:50 820.93 820.93 820.84 820.86 203.7K
10:51 820.82 820.93 820.82 820.93 263.4K
10:52 820.95 820.99 820.90 820.90 133.7K
10:53 820.98 821.01 820.96 821.01 143.0K
10:54 820.98 820.98 820.78 820.78 136.0K
10:55 820.76 820.83 820.75 820.83 95.5K
10:56 820.79 820.83 820.78 820.83 158.8K
10:57 820.87 820.92 820.86 820.92 173.5K
10:58 820.91 820.91 820.89 820.91 105.8K
10:59 820.96 821.07 820.96 821.07 130.3K
11:00 821.00 821.04 821.00 821.02 85.7K
11:01 820.97 821.07 820.97 821.05 181.8K
11:02 821.09 821.26 821.09 821.26 122.2K
11:03 821.23 821.23 821.20 821.20 182.2K
11:04 821.23 821.29 821.18 821.18 113.4K
11:05 821.22 821.41 821.22 821.41 135.3K
11:06 821.43 821.45 821.39 821.39 202.1K
11:07 821.41 821.43 821.34 821.43 136.0K
11:08 821.41 821.49 821.41 821.48 82.6K
11:09 821.49 821.63 821.49 821.63 133.2K
11:10 821.65 821.65 821.49 821.49 114.5K
11:11 821.51 821.52 821.50 821.50 124.3K
11:12 821.55 821.59 821.52 821.52 139.5K
11:13 821.54 821.59 821.54 821.59 431.1K
11:14 821.57 821.57 821.48 821.53 421.9K
11:15 821.53 821.53 821.47 821.50 177.3K
11:16 821.45 821.54 821.45 821.54 175.7K
11:17 821.72 822.10 821.72 822.10 158.9K
11:18 822.08 822.08 821.98 821.98 265.9K
11:19 822.00 822.00 821.81 821.83 146.1K
11:20 821.84 821.94 821.84 821.94 59.5K
11:21 821.89 821.89 821.80 821.84 128.4K
11:22 821.92 822.20 821.92 822.20 140.6K
11:23 822.25 822.42 822.25 822.42 87.0K
11:24 822.41 822.58 822.41 822.58 116.5K
11:25 822.57 822.63 822.57 822.63 111.8K
11:26 822.71 822.86 822.71 822.86 157.1K
11:27 822.94 822.97 822.74 822.74 145.9K
11:28 822.76 822.86 822.76 822.86 235.6K
11:29 822.93 822.94 822.92 822.94 111.5K
11:30 822.90 822.93 822.90 822.90 107.5K
11:31 822.88 822.88 822.81 822.83 143.5K
11:32 822.90 822.91 822.88 822.90 157.8K
11:33 822.97 822.97 822.91 822.92 170.8K
11:34 822.90 822.90 822.81 822.81 264.1K
11:35 822.77 822.77 822.51 822.51 116.1K
11:36 822.55 822.67 822.55 822.67 128.9K
11:37 822.69 822.95 822.67 822.95 131.4K
11:38 822.99 823.06 822.99 823.06 123.6K
11:39 823.03 823.05 823.02 823.02 109.9K
11:40 823.02 823.14 823.02 823.14 176.9K
11:41 823.14 823.15 823.14 823.14 116.5K
11:42 823.26 823.35 823.26 823.35 93.8K
11:43 823.37 823.37 823.30 823.34 192.4K
11:44 823.45 823.45 823.29 823.29 276.0K
11:45 823.27 823.40 823.27 823.40 129.4K
11:46 823.46 823.46 823.41 823.42 142.7K
11:47 823.45 823.70 823.45 823.70 118.4K
11:48 823.67 823.79 823.67 823.79 230.4K
11:49 823.83 823.86 823.82 823.82 156.9K
11:50 823.82 823.82 823.71 823.71 130.3K
11:51 823.69 823.72 823.69 823.71 117.0K
11:52 823.72 823.75 823.70 823.70 139.8K
11:53 823.70 823.70 823.66 823.69 83.2K
11:54 823.69 823.86 823.69 823.86 108.0K
11:55 823.85 823.85 823.82 823.83 67.1K
11:56 823.84 823.84 823.74 823.77 75.3K
11:57 823.80 823.83 823.79 823.83 97.0K
11:58 823.86 823.86 823.80 823.80 92.1K
11:59 823.86 824.03 823.86 824.00 88.0K
12:00 824.03 824.06 824.01 824.06 88.8K
12:01 824.06 824.06 823.98 823.98 155.6K
12:02 823.99 823.99 823.90 823.90 94.1K
12:03 823.89 823.96 823.89 823.96 67.4K
12:04 823.92 823.92 823.83 823.83 70.0K
12:05 823.79 823.96 823.79 823.96 101.8K
12:06 823.95 824.11 823.95 824.11 113.0K
12:07 824.13 824.13 824.00 824.00 338.1K
12:08 824.00 824.12 824.00 824.12 163.2K
12:09 824.07 824.07 823.94 823.97 138.7K
12:10 823.94 823.97 823.92 823.92 108.1K
12:11 823.90 823.92 823.90 823.92 156.1K
12:12 823.90 823.94 823.89 823.89 73.6K
12:13 823.91 823.91 823.85 823.88 93.3K
12:14 823.91 823.96 823.90 823.96 75.1K
12:15 823.99 824.13 823.99 824.13 165.6K
12:16 824.17 824.18 824.16 824.16 147.2K
12:17 824.31 824.33 824.29 824.33 274.5K
12:18 824.29 824.29 824.24 824.24 85.6K
12:19 824.19 824.30 824.19 824.29 71.1K
12:20 824.30 824.42 824.26 824.42 155.4K
12:21 824.48 824.54 824.45 824.54 230.2K
12:22 824.44 824.44 824.39 824.41 182.4K
12:23 824.39 824.40 824.37 824.40 154.0K
12:24 824.40 824.51 824.40 824.51 268.7K
12:25 824.52 824.61 824.51 824.59 262.7K
12:26 824.63 824.70 824.63 824.70 193.6K
12:27 824.76 824.76 824.70 824.70 124.4K
12:28 824.75 824.75 824.70 824.71 54.0K
12:29 824.73 824.81 824.73 824.80 63.5K
12:30 824.83 824.90 824.83 824.90 161.3K
12:31 824.91 825.00 824.91 824.96 336.9K
12:32 824.96 825.11 824.96 825.11 60.4K
12:33 825.08 825.08 825.06 825.06 102.5K
12:34 825.04 825.09 825.04 825.09 79.8K
12:35 825.14 825.15 825.09 825.15 96.6K
12:36 825.17 825.22 825.17 825.22 73.5K
12:37 825.21 825.46 825.21 825.46 187.6K
12:38 825.57 825.71 825.57 825.71 91.5K
12:39 825.75 825.75 825.69 825.71 66.7K
12:40 825.71 825.93 825.71 825.88 262.2K
12:41 825.87 825.87 825.75 825.75 298.2K
12:42 825.72 825.76 825.68 825.76 141.7K
12:43 825.83 825.83 825.76 825.80 79.3K
12:44 825.73 825.80 825.73 825.80 95.3K
12:45 825.84 825.89 825.84 825.89 87.4K
12:46 825.93 825.93 825.85 825.86 67.8K
12:47 825.86 825.86 825.75 825.75 249.2K
12:48 825.74 825.74 825.63 825.63 74.1K
12:49 825.62 825.62 825.48 825.48 110.0K
12:50 825.47 825.47 825.41 825.41 81.0K
12:51 825.38 825.38 825.27 825.27 79.0K
12:52 825.39 825.46 825.39 825.41 103.8K
12:53 825.42 825.47 825.40 825.46 125.8K
12:54 825.45 825.47 825.44 825.44 87.3K
12:55 825.43 825.43 825.29 825.29 106.1K
12:56 825.24 825.24 825.20 825.20 83.0K
12:57 825.16 825.19 825.13 825.13 96.1K
12:58 825.07 825.07 824.94 824.94 80.6K
12:59 824.90 824.96 824.88 824.96 67.0K
13:00 824.98 825.20 824.98 825.16 135.3K
13:01 825.14 825.29 825.14 825.28 84.6K
13:02 825.38 825.48 825.38 825.47 102.2K
13:03 825.50 825.57 825.48 825.57 119.1K
13:04 825.58 825.82 825.58 825.79 255.8K
13:05 825.86 825.86 825.72 825.72 73.9K
13:06 825.68 825.81 825.68 825.81 164.4K
13:07 825.89 825.91 825.89 825.90 90.7K
13:08 825.94 825.94 825.91 825.92 101.8K
13:09 825.94 826.03 825.94 825.96 60.6K
13:10 825.91 825.91 825.75 825.75 112.8K
13:11 825.61 825.61 825.46 825.47 129.3K
13:12 825.47 825.47 825.45 825.45 72.1K
13:13 825.46 825.46 825.38 825.38 78.0K
13:14 825.36 825.40 825.36 825.40 78.6K
13:15 825.40 825.42 825.33 825.33 107.9K
13:16 825.31 825.31 825.29 825.31 76.9K
13:17 825.30 825.41 825.29 825.41 116.2K
13:18 825.45 825.48 825.44 825.44 117.2K
13:19 825.44 825.53 825.44 825.53 54.7K
13:20 825.54 825.66 825.54 825.66 81.6K
13:21 825.69 825.80 825.69 825.78 166.5K
13:22 825.81 825.88 825.81 825.83 127.1K
13:23 825.86 825.88 825.86 825.86 55.1K
13:24 825.91 825.91 825.84 825.84 108.0K
13:25 825.85 825.85 825.75 825.75 81.9K
13:26 825.74 825.74 825.66 825.66 97.9K
13:27 825.66 825.71 825.65 825.71 114.1K
13:28 825.72 825.73 825.69 825.69 85.9K
13:29 825.69 825.70 825.66 825.67 73.0K
13:30 825.74 825.75 825.68 825.68 191.6K
13:31 825.64 825.66 825.58 825.58 90.4K
13:32 825.61 825.61 825.56 825.56 70.2K
13:33 825.51 825.51 825.39 825.39 122.6K
13:34 825.36 825.51 825.36 825.51 151.4K
13:35 825.49 825.57 825.49 825.57 141.0K
13:36 825.62 825.68 825.62 825.65 122.4K
13:37 825.67 825.87 825.67 825.87 107.2K
13:38 825.87 825.87 825.82 825.85 120.0K
13:39 825.90 825.90 825.65 825.65 153.4K
13:40 825.73 825.77 825.73 825.77 140.3K
13:41 825.81 825.83 825.79 825.79 130.5K
13:42 825.83 825.88 825.83 825.88 76.5K
13:43 825.92 825.95 825.92 825.94 80.5K
13:44 825.99 826.12 825.99 826.12 62.5K
13:45 826.10 826.16 826.06 826.06 103.8K
13:46 826.07 826.13 826.07 826.11 93.6K
13:47 826.10 826.12 826.07 826.07 93.8K
13:48 826.08 826.12 826.04 826.04 66.9K
13:49 826.08 826.10 826.05 826.05 66.8K
13:50 826.02 826.02 825.94 825.94 78.9K
13:51 825.89 825.93 825.86 825.86 99.3K
13:52 825.88 825.94 825.86 825.94 79.2K
13:53 825.93 825.93 825.84 825.87 137.7K
13:54 825.89 825.89 825.72 825.72 86.0K
13:55 825.71 825.92 825.68 825.92 191.0K
13:56 825.92 825.97 825.86 825.86 295.3K
13:57 825.72 825.72 825.63 825.63 201.6K
13:58 825.74 825.93 825.74 825.93 78.1K
13:59 825.91 825.91 825.88 825.88 66.2K
14:00 825.87 825.87 825.78 825.78 100.7K
14:01 825.71 825.72 825.69 825.72 124.7K
14:02 825.71 825.74 825.69 825.74 75.6K
14:03 825.72 825.77 825.71 825.71 97.6K
14:04 825.71 825.76 825.71 825.75 248.1K
14:05 825.79 825.87 825.77 825.87 129.7K
14:06 825.89 825.90 825.80 825.80 151.4K
14:07 825.80 825.88 825.79 825.88 69.7K
14:08 825.85 825.92 825.85 825.89 55.7K
14:09 825.83 825.88 825.83 825.88 79.9K
14:10 825.90 825.92 825.89 825.91 54.1K
14:11 825.88 826.01 825.84 826.01 194.3K
14:12 825.99 826.08 825.99 826.07 57.1K
14:13 826.09 826.17 826.09 826.17 102.3K
14:14 826.15 826.15 826.02 826.02 90.7K
14:15 825.95 826.00 825.95 825.98 138.8K
14:16 825.99 826.05 825.99 826.03 97.8K
14:17 825.93 825.93 825.83 825.84 394.6K
14:18 825.80 825.80 825.77 825.77 62.4K
14:19 825.76 825.76 825.70 825.70 74.8K
14:20 825.67 825.68 825.63 825.68 114.9K
14:21 825.72 825.81 825.72 825.81 113.2K
14:22 825.84 825.84 825.78 825.78 72.3K
14:23 825.75 825.75 825.63 825.63 124.5K
14:24 825.62 825.71 825.62 825.71 78.6K
14:25 825.70 825.73 825.69 825.73 51.2K
14:26 825.82 825.82 825.77 825.81 133.6K
14:27 825.80 825.85 825.80 825.80 72.7K
14:28 825.74 825.74 825.67 825.69 95.9K
14:29 825.67 825.67 825.52 825.52 121.4K
14:30 825.59 825.65 825.59 825.63 332.6K
14:31 825.68 825.68 825.67 825.67 141.6K
14:32 825.71 825.73 825.64 825.66 224.6K
14:33 825.66 825.71 825.66 825.68 98.2K
14:34 825.64 825.69 825.64 825.69 92.2K
14:35 825.71 825.75 825.71 825.74 166.0K
14:36 825.79 825.79 825.71 825.71 499.1K
14:37 825.68 825.68 825.60 825.67 105.5K
14:38 825.65 825.66 825.63 825.66 95.4K
14:39 825.69 825.69 825.60 825.60 77.3K
14:40 825.60 825.66 825.59 825.66 171.8K
14:41 825.66 825.67 825.64 825.64 103.3K
14:42 825.66 825.70 825.63 825.63 78.0K
14:43 825.66 825.77 825.66 825.77 195.2K
14:44 825.79 825.90 825.79 825.90 99.8K
14:45 825.85 825.85 825.78 825.78 115.2K
14:46 825.72 825.72 825.59 825.59 108.4K
14:47 825.59 825.59 825.55 825.55 69.9K
14:48 825.50 825.50 825.42 825.46 180.9K
14:49 825.45 825.49 825.38 825.38 122.8K
14:50 825.40 825.40 825.29 825.29 226.1K
14:51 825.31 825.31 825.19 825.19 198.9K
14:52 825.19 825.24 825.18 825.24 59.6K
14:53 825.25 825.25 825.23 825.24 49.2K
14:54 825.22 825.26 825.20 825.20 70.4K
14:55 825.14 825.14 824.99 824.99 176.8K
14:56 824.99 824.99 824.95 824.96 90.8K
14:57 825.02 825.13 825.02 825.13 76.5K
14:58 825.12 825.15 825.12 825.15 55.0K
14:59 825.13 825.15 825.13 825.14 59.6K
15:00 825.18 825.23 825.18 825.22 151.6K
15:01 825.21 825.27 825.20 825.27 131.6K
15:02 825.27 825.28 825.26 825.28 85.9K
15:03 825.32 825.32 825.28 825.29 143.9K
15:04 825.31 825.31 825.27 825.29 106.3K
15:05 825.35 825.37 825.30 825.30 87.4K
15:06 825.32 825.34 825.32 825.33 104.4K
15:07 825.34 825.52 825.34 825.51 115.0K
15:08 825.49 825.49 825.39 825.39 98.0K
15:09 825.41 825.41 825.39 825.39 170.9K
15:10 825.37 825.39 825.36 825.36 186.1K
15:11 825.36 825.37 825.33 825.37 143.8K
15:12 825.42 825.49 825.41 825.49 159.3K
15:13 825.44 825.54 825.44 825.54 312.5K
15:14 825.52 825.53 825.46 825.46 161.9K
15:15 825.47 825.47 825.37 825.37 89.3K
15:16 825.38 825.38 825.28 825.35 121.2K
15:17 825.34 825.35 825.33 825.35 180.6K
15:18 825.29 825.29 825.19 825.20 158.7K
15:19 825.14 825.14 825.04 825.04 94.0K
15:20 825.07 825.07 824.95 824.95 130.7K
15:21 824.96 824.99 824.80 824.80 208.8K
15:22 824.77 824.77 824.72 824.73 155.3K
15:23 824.65 824.65 824.50 824.58 195.4K
15:24 824.60 824.64 824.60 824.64 80.3K
15:25 824.64 824.64 824.58 824.58 144.5K
15:26 824.63 824.63 824.41 824.44 207.0K
15:27 824.41 824.50 824.41 824.47 1,310.8K
15:28 824.50 824.61 824.50 824.59 114.4K
15:29 824.61 824.67 824.61 824.67 125.5K
15:30 824.66 824.72 824.66 824.72 185.6K
15:31 824.72 824.73 824.72 824.73 135.7K
15:32 824.77 824.77 824.71 824.71 117.1K
15:33 824.68 824.73 824.68 824.73 101.7K
15:34 824.77 824.80 824.72 824.80 271.2K
15:35 824.81 824.98 824.80 824.96 219.0K
15:36 824.92 824.92 824.86 824.91 131.3K
15:37 824.99 824.99 824.94 824.98 147.1K
15:38 824.89 824.89 824.79 824.81 398.9K
15:39 824.82 824.86 824.76 824.86 185.4K
15:40 824.82 824.91 824.80 824.91 241.4K
15:41 824.90 824.92 824.89 824.91 213.2K
15:42 824.92 824.96 824.92 824.96 205.6K
15:43 824.99 824.99 824.88 824.88 159.0K
15:44 824.87 825.05 824.87 825.05 264.4K
15:45 825.13 825.13 825.08 825.11 212.3K
15:46 825.04 825.04 824.97 824.99 214.9K
15:47 825.07 825.07 825.01 825.01 211.4K
15:48 825.10 825.10 825.07 825.07 211.0K
15:49 825.06 825.06 824.95 824.95 387.2K
15:50 824.95 825.25 824.95 825.25 1,011.9K
15:51 825.30 825.30 825.25 825.27 353.8K
15:52 825.26 825.34 825.26 825.28 339.1K
15:53 825.36 825.45 825.36 825.45 534.0K
15:54 825.39 825.39 825.30 825.32 505.4K
15:55 825.28 825.34 825.24 825.33 519.9K
15:56 825.30 825.40 825.30 825.40 591.6K
15:57 825.46 825.46 825.39 825.45 770.8K
15:58 825.55 825.76 825.55 825.72 866.5K
15:59 825.67 825.84 825.67 825.84 1,184.4K
16:00 825.70 825.70 825.70 825.70 10,858.1K
16:01 825.70 825.70 825.70 825.70 692.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available