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
09:30 821.75 821.75 820.92 820.92 1,751.7K
09:31 821.03 821.92 821.03 821.92 877.7K
09:32 821.92 822.19 821.92 822.03 317.4K
09:33 821.50 821.62 821.50 821.62 455.3K
09:34 821.44 821.45 821.41 821.41 247.8K
09:35 821.62 821.62 821.24 821.30 286.6K
09:36 821.47 821.74 821.47 821.74 252.5K
09:37 822.03 822.43 822.03 822.43 229.4K
09:38 822.34 822.71 822.34 822.71 248.2K
09:39 822.52 822.67 822.52 822.56 338.4K
09:40 822.66 822.66 822.42 822.48 302.5K
09:41 822.53 822.76 822.53 822.63 222.9K
09:42 822.79 822.94 822.79 822.84 202.8K
09:43 822.95 823.04 822.91 823.03 181.8K
09:44 823.08 823.10 823.05 823.10 345.8K
09:45 823.25 823.48 823.25 823.43 344.1K
09:46 823.46 823.46 822.86 822.86 326.5K
09:47 822.83 822.83 822.64 822.65 428.0K
09:48 822.56 822.58 822.50 822.55 371.7K
09:49 822.54 822.60 822.54 822.56 144.5K
09:50 822.60 822.97 822.60 822.97 192.5K
09:51 823.06 823.11 823.06 823.10 245.7K
09:52 823.15 823.20 823.13 823.20 485.0K
09:53 823.16 823.20 822.98 822.98 202.0K
09:54 822.86 822.86 822.54 822.62 234.8K
09:55 822.61 822.64 822.52 822.52 333.0K
09:56 822.55 822.98 822.55 822.98 263.8K
09:57 823.11 823.15 823.07 823.15 185.5K
09:58 823.13 823.24 823.12 823.24 218.6K
09:59 823.38 823.38 823.01 823.01 483.0K
10:00 822.81 822.89 822.81 822.85 301.9K
10:01 823.06 823.27 823.06 823.21 145.8K
10:02 823.31 823.36 823.19 823.19 220.5K
10:03 823.06 823.15 823.03 823.15 160.6K
10:04 823.10 823.10 823.02 823.06 162.9K
10:05 823.04 823.04 822.85 822.85 424.8K
10:06 822.85 822.85 822.66 822.66 233.8K
10:07 822.63 823.07 822.63 823.07 199.4K
10:08 823.06 823.07 823.05 823.05 137.3K
10:09 823.05 823.05 822.95 822.99 125.7K
10:10 822.86 822.86 822.55 822.55 146.2K
10:11 822.53 822.64 822.53 822.64 92.4K
10:12 822.68 822.74 822.68 822.70 318.3K
10:13 822.66 822.78 822.66 822.78 208.1K
10:14 822.86 823.04 822.86 823.04 163.2K
10:15 823.05 823.05 822.94 823.01 424.7K
10:16 823.16 823.19 823.02 823.02 239.9K
10:17 822.96 822.97 822.95 822.95 201.4K
10:18 822.98 823.15 822.98 823.12 185.5K
10:19 823.12 823.15 822.98 822.98 308.9K
10:20 822.98 823.00 822.88 822.98 225.3K
10:21 822.98 823.07 822.95 823.07 236.9K
10:22 823.20 823.30 823.17 823.30 241.5K
10:23 823.34 823.40 823.34 823.40 247.7K
10:24 823.49 823.58 823.49 823.58 169.9K
10:25 823.60 823.60 823.37 823.37 191.8K
10:26 823.38 823.38 823.31 823.34 142.1K
10:27 823.30 823.30 823.08 823.08 238.6K
10:28 823.15 823.20 823.15 823.17 350.9K
10:29 823.14 823.14 822.88 822.88 257.4K
10:30 822.80 823.00 822.80 823.00 150.7K
10:31 823.07 823.07 823.03 823.03 211.4K
10:32 823.00 823.00 822.96 822.96 104.5K
10:33 822.91 822.95 822.89 822.95 223.8K
10:34 822.97 823.00 822.92 822.92 192.1K
10:35 822.92 822.92 822.58 822.64 283.5K
10:36 822.70 822.93 822.70 822.93 146.5K
10:37 822.93 822.93 822.89 822.92 140.4K
10:38 822.87 822.90 822.85 822.89 138.0K
10:39 822.96 822.96 822.84 822.84 245.0K
10:40 822.86 822.87 822.82 822.82 111.9K
10:41 822.62 822.62 822.25 822.25 252.7K
10:42 822.18 822.18 821.99 821.99 248.6K
10:43 821.96 822.00 821.94 821.94 175.3K
10:44 821.82 821.83 821.78 821.83 240.6K
10:45 821.68 821.72 821.65 821.72 171.0K
10:46 821.74 821.80 821.74 821.79 122.3K
10:47 821.81 821.89 821.81 821.83 127.7K
10:48 821.88 821.94 821.86 821.94 163.1K
10:49 821.92 821.92 821.90 821.90 127.2K
10:50 821.98 822.05 821.98 822.01 130.4K
10:51 822.05 822.08 822.02 822.02 94.9K
10:52 821.99 822.05 821.99 822.05 73.1K
10:53 822.02 822.02 821.92 821.92 172.5K
10:54 821.99 822.05 821.99 821.99 616.1K
10:55 822.06 822.16 822.06 822.16 232.1K
10:56 822.03 822.13 822.03 822.13 266.8K
10:57 822.15 822.15 822.08 822.15 212.5K
10:58 822.09 822.12 822.09 822.09 99.5K
10:59 822.09 822.09 822.07 822.08 300.9K
11:00 822.08 822.26 822.08 822.24 152.5K
11:01 822.29 822.47 822.29 822.47 112.4K
11:02 822.43 822.49 822.39 822.49 450.3K
11:03 822.56 822.63 822.56 822.63 140.1K
11:04 822.63 822.63 822.60 822.60 82.9K
11:05 822.53 822.55 822.52 822.52 310.1K
11:06 822.52 822.66 822.52 822.66 483.4K
11:07 822.70 822.70 822.66 822.68 144.1K
11:08 822.66 822.66 822.64 822.66 140.0K
11:09 822.78 822.81 822.63 822.63 305.3K
11:10 822.63 822.64 822.59 822.62 60.5K
11:11 822.71 822.90 822.71 822.90 193.0K
11:12 822.95 823.25 822.95 823.23 309.3K
11:13 823.22 823.31 823.17 823.17 131.6K
11:14 823.22 823.22 823.14 823.19 253.8K
11:15 823.19 823.25 823.19 823.25 348.6K
11:16 823.23 823.23 823.18 823.18 109.3K
11:17 823.08 823.08 823.00 823.00 116.0K
11:18 823.00 823.00 822.81 822.81 147.4K
11:19 822.85 822.91 822.85 822.91 114.7K
11:20 822.98 823.12 822.98 823.08 116.1K
11:21 823.14 823.28 823.14 823.28 132.4K
11:22 823.27 823.27 823.14 823.14 135.2K
11:23 823.07 823.10 823.02 823.10 138.3K
11:24 823.09 823.09 823.07 823.08 119.6K
11:25 823.12 823.15 823.11 823.15 105.9K
11:26 823.12 823.12 823.12 823.12 315.1K
11:27 823.16 823.16 823.09 823.09 201.1K
11:28 823.15 823.33 823.15 823.33 185.0K
11:29 823.35 823.39 823.35 823.39 272.3K
11:30 823.41 823.63 823.41 823.63 245.4K
11:31 823.70 823.81 823.70 823.81 321.3K
11:32 823.81 823.83 823.76 823.83 500.7K
11:33 823.89 824.06 823.89 824.06 147.2K
11:34 824.09 824.16 824.09 824.16 143.4K
11:35 824.26 824.37 824.26 824.37 192.2K
11:36 824.42 824.42 824.38 824.38 533.9K
11:37 824.45 824.47 824.44 824.47 207.2K
11:38 824.37 824.40 824.30 824.30 129.3K
11:39 824.33 824.34 824.32 824.32 158.1K
11:40 824.34 824.37 824.34 824.36 125.1K
11:41 824.39 824.45 824.39 824.44 145.7K
11:42 824.43 824.46 824.42 824.46 79.4K
11:43 824.48 824.55 824.48 824.55 122.1K
11:44 824.50 824.50 824.44 824.46 78.5K
11:45 824.50 824.51 824.43 824.43 318.9K
11:46 824.44 824.47 824.39 824.45 107.9K
11:47 824.42 824.42 824.33 824.33 148.2K
11:48 824.30 824.30 824.27 824.27 139.4K
11:49 824.19 824.35 824.19 824.33 237.1K
11:50 824.37 824.42 824.37 824.41 127.5K
11:51 824.33 824.45 824.33 824.45 662.9K
11:52 824.50 824.58 824.50 824.58 105.2K
11:53 824.59 824.59 824.56 824.57 104.5K
11:54 824.62 824.67 824.62 824.67 85.4K
11:55 824.67 824.72 824.67 824.72 98.0K
11:56 824.75 824.75 824.68 824.73 109.8K
11:57 824.81 825.13 824.81 825.13 181.1K
11:58 825.11 825.14 825.10 825.10 131.7K
11:59 825.12 825.18 825.12 825.18 149.0K
12:00 825.18 825.19 825.09 825.17 122.1K
12:01 825.30 825.66 825.30 825.65 159.2K
12:02 825.64 825.64 825.57 825.64 175.4K
12:03 825.72 825.77 825.71 825.75 265.0K
12:04 825.77 825.83 825.77 825.79 192.6K
12:05 825.80 825.99 825.80 825.85 608.2K
12:06 825.88 825.88 825.80 825.83 93.4K
12:07 825.82 825.82 825.80 825.81 88.8K
12:08 825.80 825.87 825.80 825.84 99.5K
12:09 825.87 825.87 825.80 825.81 104.6K
12:10 825.85 825.85 825.79 825.80 102.1K
12:11 825.80 825.94 825.80 825.94 162.6K
12:12 825.99 826.01 825.96 826.01 212.2K
12:13 826.06 826.16 826.06 826.14 124.5K
12:14 826.20 826.56 826.20 826.56 208.5K
12:15 826.55 826.65 826.55 826.64 121.3K
12:16 826.72 826.73 826.70 826.73 144.2K
12:17 826.76 826.80 826.76 826.79 167.8K
12:18 826.75 826.75 826.68 826.68 124.4K
12:19 826.62 826.70 826.60 826.70 120.3K
12:20 826.64 826.74 826.64 826.74 198.0K
12:21 826.75 826.86 826.75 826.86 107.7K
12:22 826.89 827.10 826.89 827.10 128.4K
12:23 827.17 827.17 827.13 827.14 109.9K
12:24 827.17 827.17 827.08 827.08 81.1K
12:25 827.03 827.04 827.02 827.03 240.2K
12:26 826.99 827.02 826.99 826.99 73.9K
12:27 826.98 826.98 826.83 826.89 141.3K
12:28 826.88 826.94 826.86 826.94 207.0K
12:29 826.96 826.96 826.91 826.92 123.6K
12:30 826.94 827.19 826.91 827.19 195.9K
12:31 827.21 827.26 827.21 827.26 247.4K
12:32 827.27 827.42 827.27 827.41 313.2K
12:33 827.43 827.43 827.31 827.31 139.3K
12:34 827.30 827.30 827.12 827.12 136.4K
12:35 827.13 827.13 827.11 827.12 139.2K
12:36 827.15 827.15 827.06 827.06 118.2K
12:37 827.06 827.06 826.99 826.99 192.6K
12:38 827.04 827.14 827.04 827.14 66.5K
12:39 827.19 827.20 827.17 827.17 177.0K
12:40 827.24 827.26 827.16 827.16 206.5K
12:41 827.24 827.35 827.24 827.35 220.5K
12:42 827.34 827.35 827.31 827.31 140.1K
12:43 827.29 827.30 827.23 827.23 46.1K
12:44 827.17 827.18 827.13 827.18 147.7K
12:45 827.22 827.23 827.21 827.21 102.7K
12:46 827.21 827.22 827.20 827.20 95.7K
12:47 827.27 827.39 827.27 827.39 171.2K
12:48 827.41 827.52 827.41 827.52 145.0K
12:49 827.51 827.51 827.45 827.45 67.6K
12:50 827.38 827.42 827.38 827.39 91.9K
12:51 827.43 827.43 827.37 827.37 222.6K
12:52 827.33 827.34 827.25 827.25 133.4K
12:53 827.29 827.42 827.29 827.42 139.1K
12:54 827.44 827.44 827.26 827.26 115.8K
12:55 827.29 827.29 827.23 827.23 60.6K
12:56 827.16 827.17 827.14 827.17 167.7K
12:57 827.16 827.18 827.11 827.18 96.9K
12:58 827.20 827.27 827.20 827.25 76.0K
12:59 827.22 827.22 827.14 827.14 82.2K
13:00 827.09 827.09 826.99 826.99 128.1K
13:01 826.95 826.97 826.94 826.96 123.6K
13:02 826.98 827.04 826.98 827.04 97.1K
13:03 827.05 827.13 827.04 827.13 107.7K
13:04 827.13 827.19 827.13 827.17 88.8K
13:05 827.16 827.21 827.16 827.21 77.8K
13:06 827.24 827.33 827.24 827.33 126.9K
13:07 827.33 827.48 827.33 827.45 172.5K
13:08 827.50 827.55 827.50 827.55 94.5K
13:09 827.54 827.54 827.51 827.51 72.7K
13:10 827.51 827.54 827.46 827.46 155.0K
13:11 827.44 827.48 827.44 827.48 102.9K
13:12 827.41 827.41 827.33 827.34 129.9K
13:13 827.32 827.32 827.27 827.31 128.4K
13:14 827.33 827.39 827.33 827.39 184.0K
13:15 827.33 827.51 827.33 827.51 326.3K
13:16 827.52 827.82 827.52 827.82 362.3K
13:17 827.83 827.98 827.83 827.98 97.1K
13:18 827.98 827.98 827.95 827.97 152.8K
13:19 827.99 827.99 827.94 827.94 122.4K
13:20 827.92 827.92 827.86 827.89 88.7K
13:21 827.92 827.98 827.92 827.98 98.9K
13:22 827.98 827.98 827.94 827.94 118.7K
13:23 827.92 828.09 827.90 828.09 240.8K
13:24 828.12 828.23 828.12 828.23 146.3K
13:25 828.28 828.30 828.28 828.29 81.9K
13:26 828.27 828.27 828.17 828.17 94.5K
13:27 828.18 828.18 828.07 828.07 103.4K
13:28 828.07 828.07 828.05 828.05 90.5K
13:29 828.04 828.08 828.04 828.08 84.9K
13:30 828.10 828.26 828.10 828.26 116.1K
13:31 828.28 828.28 828.23 828.24 69.4K
13:32 828.20 828.20 828.05 828.05 82.0K
13:33 828.06 828.06 828.05 828.05 52.4K
13:34 828.06 828.11 828.06 828.11 122.0K
13:35 828.10 828.13 828.09 828.13 171.4K
13:36 828.16 828.16 828.04 828.05 132.2K
13:37 828.05 828.05 827.96 827.96 142.2K
13:38 827.92 827.93 827.90 827.90 104.6K
13:39 827.92 827.98 827.92 827.98 89.5K
13:40 828.05 828.05 827.97 827.98 183.5K
13:41 827.99 827.99 827.94 827.94 116.3K
13:42 827.93 827.93 827.83 827.83 80.7K
13:43 827.84 828.00 827.84 828.00 191.5K
13:44 827.99 827.99 827.85 827.85 247.0K
13:45 827.86 828.01 827.86 828.01 228.4K
13:46 828.07 828.11 828.07 828.11 88.8K
13:47 828.17 828.17 828.12 828.13 121.2K
13:48 828.13 828.17 828.12 828.17 126.8K
13:49 828.17 828.22 828.17 828.19 228.3K
13:50 828.19 828.27 828.19 828.19 107.0K
13:51 828.18 828.18 827.98 827.98 323.1K
13:52 827.96 827.96 827.92 827.96 117.7K
13:53 827.95 827.96 827.92 827.96 95.5K
13:54 827.91 827.92 827.84 827.92 205.1K
13:55 827.83 827.83 827.69 827.69 313.8K
13:56 827.62 827.64 827.59 827.64 67.7K
13:57 827.60 827.73 827.60 827.71 105.3K
13:58 827.76 827.80 827.76 827.79 93.3K
13:59 827.74 827.75 827.74 827.75 93.6K
14:00 827.79 827.80 827.74 827.74 102.7K
14:01 827.81 827.93 827.81 827.88 118.7K
14:02 827.85 827.87 827.82 827.87 104.6K
14:03 827.84 827.92 827.84 827.88 129.7K
14:04 827.84 827.87 827.83 827.83 104.9K
14:05 827.84 827.98 827.84 827.98 387.0K
14:06 827.98 827.98 827.91 827.91 233.5K
14:07 827.86 827.86 827.85 827.85 146.4K
14:08 827.83 827.83 827.78 827.79 104.7K
14:09 827.79 827.86 827.79 827.86 65.3K
14:10 827.91 827.94 827.91 827.94 155.2K
14:11 827.91 827.91 827.81 827.83 216.0K
14:12 827.80 827.88 827.80 827.87 170.3K
14:13 827.90 827.90 827.82 827.85 164.1K
14:14 827.89 827.91 827.85 827.86 244.6K
14:15 827.82 827.88 827.81 827.88 125.4K
14:16 827.82 827.87 827.82 827.83 108.6K
14:17 827.84 827.84 827.72 827.72 108.6K
14:18 827.72 827.72 827.64 827.67 155.5K
14:19 827.70 827.86 827.70 827.86 206.4K
14:20 827.87 827.88 827.87 827.87 104.0K
14:21 827.86 827.86 827.80 827.80 158.7K
14:22 827.82 827.87 827.82 827.87 48.4K
14:23 827.87 827.95 827.87 827.95 110.4K
14:24 827.99 827.99 827.94 827.96 61.0K
14:25 827.95 827.95 827.90 827.91 90.5K
14:26 827.92 827.95 827.91 827.95 85.8K
14:27 827.93 828.10 827.93 828.10 137.1K
14:28 828.17 828.17 828.12 828.12 76.7K
14:29 828.11 828.21 828.11 828.17 75.5K
14:30 828.12 828.12 828.08 828.08 90.4K
14:31 828.07 828.08 828.02 828.02 120.4K
14:32 828.01 828.09 828.01 828.09 74.3K
14:33 828.08 828.15 828.08 828.15 120.7K
14:34 828.15 828.15 828.10 828.14 76.3K
14:35 828.20 828.20 828.15 828.17 111.6K
14:36 828.24 828.24 828.17 828.19 97.1K
14:37 828.20 828.20 828.16 828.20 92.1K
14:38 828.25 828.29 828.25 828.29 67.2K
14:39 828.31 828.31 828.18 828.18 102.2K
14:40 828.19 828.20 828.17 828.17 124.2K
14:41 828.15 828.19 828.15 828.19 105.3K
14:42 828.21 828.23 828.18 828.18 85.2K
14:43 828.18 828.19 828.18 828.19 113.0K
14:44 828.20 828.28 828.19 828.28 139.4K
14:45 828.28 828.34 828.28 828.34 85.7K
14:46 828.34 828.35 828.24 828.24 115.3K
14:47 828.25 828.30 828.25 828.30 138.0K
14:48 828.31 828.38 828.27 828.38 170.0K
14:49 828.42 828.43 828.42 828.43 145.0K
14:50 828.53 828.71 828.53 828.71 135.3K
14:51 828.72 828.74 828.69 828.69 96.5K
14:52 828.72 828.77 828.72 828.76 125.8K
14:53 828.78 828.78 828.62 828.62 116.8K
14:54 828.69 828.78 828.69 828.78 103.5K
14:55 828.78 828.78 828.68 828.73 84.3K
14:56 828.73 828.73 828.63 828.63 133.9K
14:57 828.57 828.60 828.55 828.55 239.3K
14:58 828.60 828.61 828.60 828.61 123.2K
14:59 828.59 828.59 828.51 828.51 137.9K
15:00 828.47 828.49 828.46 828.47 96.7K
15:01 828.48 828.61 828.48 828.61 114.9K
15:02 828.63 828.70 828.63 828.67 231.7K
15:03 828.65 828.69 828.64 828.66 103.2K
15:04 828.62 828.62 828.61 828.62 163.6K
15:05 828.68 828.76 828.67 828.76 199.0K
15:06 828.79 828.82 828.79 828.82 116.0K
15:07 828.82 828.89 828.82 828.89 181.4K
15:08 828.91 829.00 828.91 829.00 119.1K
15:09 828.97 828.97 828.91 828.91 165.0K
15:10 828.95 828.95 828.90 828.90 141.9K
15:11 828.87 828.87 828.78 828.78 115.5K
15:12 828.75 828.75 828.72 828.72 90.0K
15:13 828.72 828.78 828.72 828.78 155.9K
15:14 828.82 828.91 828.82 828.91 139.2K
15:15 828.94 829.00 828.94 828.97 90.5K
15:16 828.99 829.02 828.99 829.02 120.2K
15:17 828.97 829.01 828.95 828.95 156.9K
15:18 828.97 828.97 828.94 828.94 173.4K
15:19 828.95 829.01 828.95 829.01 270.2K
15:20 829.01 829.04 829.00 829.03 153.1K
15:21 828.97 829.02 828.97 829.02 90.1K
15:22 828.98 829.04 828.98 829.04 120.1K
15:23 829.07 829.10 829.00 829.10 190.0K
15:24 829.14 829.16 829.11 829.16 180.6K
15:25 829.14 829.14 829.07 829.07 76.8K
15:26 829.06 829.06 829.03 829.04 195.5K
15:27 829.00 829.00 828.98 829.00 86.2K
15:28 828.97 828.99 828.92 828.93 177.0K
15:29 828.94 828.94 828.83 828.83 160.6K
15:30 828.86 828.89 828.83 828.89 223.1K
15:31 828.95 829.04 828.95 829.04 293.0K
15:32 829.06 829.06 829.01 829.01 185.3K
15:33 828.99 829.04 828.99 829.00 150.9K
15:34 828.91 828.95 828.91 828.95 137.5K
15:35 829.01 829.07 829.01 829.02 143.1K
15:36 829.07 829.15 829.07 829.14 231.8K
15:37 829.09 829.15 829.09 829.15 306.1K
15:38 829.09 829.09 829.01 829.01 186.2K
15:39 829.01 829.03 829.00 829.03 361.8K
15:40 829.01 829.01 828.97 828.97 193.1K
15:41 828.97 829.01 828.97 828.98 260.9K
15:42 828.94 829.03 828.94 829.01 186.4K
15:43 829.02 829.08 829.02 829.08 173.0K
15:44 829.07 829.07 828.94 828.94 259.2K
15:45 828.93 828.93 828.81 828.83 245.5K
15:46 828.76 828.80 828.74 828.74 265.5K
15:47 828.77 828.81 828.71 828.71 176.8K
15:48 828.72 828.72 828.66 828.72 298.6K
15:49 828.71 828.76 828.64 828.76 253.1K
15:50 828.45 828.45 828.34 828.42 1,349.2K
15:51 828.47 828.61 828.47 828.50 577.7K
15:52 828.62 828.77 828.62 828.69 744.9K
15:53 828.77 828.91 828.77 828.90 462.0K
15:54 828.91 828.98 828.88 828.98 431.3K
15:55 828.89 828.89 828.69 828.69 718.9K
15:56 828.77 828.85 828.68 828.68 709.8K
15:57 828.65 828.75 828.64 828.75 658.5K
15:58 828.76 828.82 828.76 828.80 690.8K
15:59 828.73 828.90 828.71 828.90 1,501.4K
16:00 828.79 828.79 828.79 828.79 22,950.2K
16:01 828.79 828.79 828.79 828.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available