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
09:30 831.41 832.57 831.41 832.57 3,050.0K
09:31 832.52 832.60 831.43 831.43 806.8K
09:32 831.45 831.63 831.45 831.63 473.0K
09:33 831.57 832.31 831.57 832.31 492.9K
09:34 832.14 832.22 831.91 832.15 327.7K
09:35 832.36 832.80 832.36 832.80 358.4K
09:36 832.92 833.64 832.92 833.64 383.5K
09:37 833.60 833.60 833.18 833.18 309.7K
09:38 833.23 833.23 833.11 833.22 303.1K
09:39 833.13 833.15 833.08 833.08 334.3K
09:40 832.93 833.54 832.93 833.54 358.1K
09:41 833.57 833.69 833.57 833.62 664.6K
09:42 833.51 833.51 833.19 833.30 294.3K
09:43 833.35 833.52 833.31 833.52 387.1K
09:44 833.52 833.52 833.35 833.35 654.2K
09:45 833.39 833.77 833.39 833.77 398.2K
09:46 833.75 833.75 833.57 833.58 438.0K
09:47 833.52 833.84 833.52 833.84 264.6K
09:48 833.78 833.78 833.67 833.73 264.0K
09:49 833.73 834.01 833.73 834.01 392.4K
09:50 833.92 834.00 833.92 833.96 242.7K
09:51 833.96 834.19 833.96 834.14 242.6K
09:52 834.17 834.41 834.17 834.41 184.8K
09:53 834.48 834.59 834.47 834.59 207.4K
09:54 834.50 834.71 834.42 834.71 177.2K
09:55 834.84 834.95 834.84 834.95 136.3K
09:56 834.89 834.99 834.89 834.99 174.2K
09:57 835.12 835.76 835.03 835.76 336.5K
09:58 836.15 836.30 836.08 836.30 468.3K
09:59 836.39 836.39 835.95 835.95 310.9K
10:00 835.94 836.33 835.94 836.33 232.6K
10:01 836.54 836.54 836.29 836.40 354.3K
10:02 836.61 837.08 836.61 837.08 310.8K
10:03 836.76 836.94 836.67 836.94 263.6K
10:04 836.87 837.10 836.87 837.10 226.9K
10:05 837.19 837.34 837.13 837.34 249.8K
10:06 837.28 837.36 837.28 837.29 276.3K
10:07 837.26 837.33 837.25 837.33 222.3K
10:08 837.45 837.75 837.45 837.75 514.9K
10:09 837.81 837.81 837.69 837.69 231.9K
10:10 837.72 837.73 837.51 837.51 261.6K
10:11 837.57 837.61 837.51 837.61 168.4K
10:12 837.63 837.96 837.63 837.82 234.6K
10:13 837.86 837.86 837.62 837.62 214.0K
10:14 837.80 837.82 837.80 837.80 207.9K
10:15 837.85 837.85 837.48 837.48 243.1K
10:16 837.56 837.62 837.56 837.62 421.6K
10:17 837.84 837.84 837.72 837.72 380.7K
10:18 837.52 837.66 837.52 837.65 318.9K
10:19 837.68 837.80 837.68 837.80 124.8K
10:20 837.87 837.92 837.85 837.85 169.0K
10:21 837.94 838.14 837.94 838.14 421.7K
10:22 838.22 838.28 838.22 838.28 251.5K
10:23 838.38 838.58 838.38 838.58 180.1K
10:24 838.63 838.65 838.63 838.64 162.4K
10:25 838.71 838.98 838.71 838.98 255.9K
10:26 838.96 839.06 838.96 839.06 226.2K
10:27 839.00 839.00 838.89 838.89 235.3K
10:28 838.79 838.79 838.48 838.48 335.7K
10:29 838.43 838.43 838.36 838.36 144.6K
10:30 838.32 838.50 838.32 838.50 191.3K
10:31 838.49 838.49 838.34 838.36 200.4K
10:32 838.40 838.47 838.35 838.35 182.4K
10:33 838.36 838.42 838.36 838.42 115.5K
10:34 838.42 838.42 838.06 838.08 215.3K
10:35 838.03 838.03 837.51 837.65 208.4K
10:36 837.57 837.74 837.57 837.74 223.6K
10:37 837.76 837.91 837.76 837.91 210.2K
10:38 838.03 838.16 838.03 838.14 211.4K
10:39 838.13 838.13 838.08 838.12 159.2K
10:40 838.15 838.36 838.15 838.36 178.6K
10:41 838.39 838.55 838.39 838.52 136.7K
10:42 838.64 838.67 838.63 838.63 103.9K
10:43 838.66 838.73 838.66 838.71 150.6K
10:44 838.63 838.63 838.57 838.59 276.6K
10:45 838.59 838.62 838.58 838.58 134.8K
10:46 838.58 838.69 838.58 838.69 143.7K
10:47 838.59 838.66 838.56 838.56 163.9K
10:48 838.59 838.71 838.59 838.71 123.3K
10:49 838.74 838.78 838.74 838.75 93.0K
10:50 838.70 838.75 838.70 838.75 206.9K
10:51 838.76 838.89 838.76 838.79 224.7K
10:52 838.85 838.85 838.61 838.61 416.2K
10:53 838.62 838.77 838.62 838.77 199.0K
10:54 838.78 838.78 838.69 838.73 111.1K
10:55 838.78 838.78 838.77 838.77 179.2K
10:56 838.80 838.85 838.80 838.83 90.8K
10:57 838.86 838.86 838.82 838.82 91.6K
10:58 838.88 838.88 838.73 838.73 179.7K
10:59 838.76 838.78 838.75 838.75 196.1K
11:00 838.74 838.81 838.74 838.81 593.5K
11:01 838.81 838.85 838.69 838.69 163.7K
11:02 838.71 838.71 838.60 838.68 84.2K
11:03 838.69 838.95 838.69 838.95 149.3K
11:04 838.88 838.88 838.84 838.84 374.0K
11:05 838.76 838.76 838.60 838.60 218.1K
11:06 838.61 838.66 838.53 838.53 153.8K
11:07 838.48 838.51 838.42 838.51 121.4K
11:08 838.53 838.84 838.53 838.84 92.2K
11:09 838.83 838.92 838.83 838.91 98.6K
11:10 838.91 838.99 838.91 838.94 201.5K
11:11 838.87 838.99 838.87 838.99 128.4K
11:12 839.05 839.09 839.05 839.05 89.2K
11:13 839.04 839.12 839.04 839.12 105.9K
11:14 839.19 839.19 839.09 839.17 96.6K
11:15 839.20 839.38 839.20 839.38 177.7K
11:16 839.37 839.43 839.37 839.42 135.9K
11:17 839.37 839.44 839.37 839.44 73.2K
11:18 839.49 839.51 839.48 839.51 195.4K
11:19 839.48 839.48 839.36 839.36 123.7K
11:20 839.33 839.35 839.29 839.29 116.4K
11:21 839.25 839.27 839.24 839.27 189.1K
11:22 839.23 839.27 839.21 839.24 78.6K
11:23 839.28 839.28 839.12 839.12 144.6K
11:24 839.17 839.25 839.17 839.22 129.8K
11:25 839.17 839.17 839.10 839.14 162.6K
11:26 839.15 839.29 839.14 839.29 109.5K
11:27 839.41 839.59 839.41 839.59 238.3K
11:28 839.60 839.60 839.54 839.54 89.2K
11:29 839.49 839.49 839.45 839.45 96.6K
11:30 839.46 839.46 839.32 839.32 85.0K
11:31 839.34 839.36 839.33 839.36 119.3K
11:32 839.36 839.36 839.34 839.34 58.6K
11:33 839.32 839.40 839.32 839.38 138.2K
11:34 839.42 839.42 839.38 839.40 103.0K
11:35 839.42 839.42 839.36 839.36 148.3K
11:36 839.43 839.50 839.43 839.46 61.7K
11:37 839.52 839.54 839.49 839.49 165.2K
11:38 839.52 839.52 839.36 839.36 57.8K
11:39 839.32 839.32 839.28 839.28 76.8K
11:40 839.25 839.34 839.24 839.34 151.5K
11:41 839.28 839.28 839.20 839.20 112.2K
11:42 839.21 839.29 839.21 839.29 93.2K
11:43 839.23 839.25 839.23 839.23 81.1K
11:44 839.22 839.23 839.18 839.18 100.7K
11:45 839.20 839.20 839.16 839.17 82.4K
11:46 839.17 839.21 839.16 839.20 50.4K
11:47 839.24 839.24 839.06 839.06 61.4K
11:48 839.03 839.05 839.01 839.02 148.7K
11:49 839.05 839.25 839.05 839.22 81.5K
11:50 839.25 839.25 839.20 839.20 126.7K
11:51 839.19 839.23 839.19 839.22 195.9K
11:52 839.21 839.21 839.12 839.12 77.7K
11:53 839.03 839.06 838.87 838.87 534.2K
11:54 838.77 838.77 838.72 838.76 150.8K
11:55 838.73 838.77 838.70 838.77 178.2K
11:56 838.85 838.88 838.85 838.86 161.8K
11:57 838.85 838.98 838.85 838.98 99.2K
11:58 839.01 839.04 839.01 839.04 85.8K
11:59 839.06 839.14 839.06 839.14 90.0K
12:00 839.12 839.12 839.00 839.00 188.9K
12:01 838.93 839.10 838.93 839.10 192.2K
12:02 839.09 839.13 839.06 839.13 78.2K
12:03 839.17 839.20 839.17 839.20 94.4K
12:04 839.17 839.29 839.17 839.29 132.8K
12:05 839.21 839.21 839.05 839.05 136.2K
12:06 839.03 839.03 838.98 838.98 87.7K
12:07 838.96 838.96 838.86 838.87 54.4K
12:08 838.93 839.03 838.93 838.95 94.3K
12:09 838.97 839.14 838.97 839.14 92.0K
12:10 839.18 839.29 839.18 839.22 88.6K
12:11 839.14 839.14 839.02 839.04 111.6K
12:12 839.03 839.06 839.01 839.06 103.0K
12:13 839.09 839.17 839.08 839.17 149.4K
12:14 839.18 839.26 839.18 839.22 89.3K
12:15 839.22 839.25 839.22 839.25 80.0K
12:16 839.26 839.30 839.21 839.30 73.3K
12:17 839.35 839.39 839.35 839.38 130.8K
12:18 839.40 839.40 839.36 839.39 147.3K
12:19 839.42 839.58 839.42 839.58 92.5K
12:20 839.61 839.62 839.58 839.62 126.0K
12:21 839.62 839.70 839.62 839.70 66.5K
12:22 839.72 839.77 839.72 839.77 60.7K
12:23 839.86 839.92 839.86 839.92 75.0K
12:24 839.91 839.91 839.64 839.64 116.3K
12:25 839.60 839.60 839.54 839.54 87.4K
12:26 839.49 839.49 839.46 839.48 73.0K
12:27 839.44 839.51 839.44 839.51 80.9K
12:28 839.54 839.64 839.54 839.64 106.5K
12:29 839.65 839.68 839.65 839.67 120.2K
12:30 839.68 839.81 839.68 839.81 204.8K
12:31 839.86 839.89 839.86 839.89 100.4K
12:32 839.92 839.92 839.75 839.75 57.2K
12:33 839.71 839.74 839.71 839.74 66.8K
12:34 839.75 839.75 839.71 839.73 138.0K
12:35 839.73 839.80 839.73 839.77 131.3K
12:36 839.82 839.90 839.82 839.89 109.3K
12:37 839.93 839.98 839.93 839.94 62.0K
12:38 839.96 840.06 839.96 840.06 68.5K
12:39 840.04 840.04 839.98 840.01 123.5K
12:40 840.04 840.08 840.04 840.04 41.1K
12:41 840.03 840.03 839.98 839.98 263.8K
12:42 839.97 840.05 839.97 840.05 90.0K
12:43 840.07 840.30 840.07 840.30 143.8K
12:44 840.38 840.43 840.38 840.42 54.8K
12:45 840.41 840.44 840.38 840.38 68.7K
12:46 840.50 840.57 840.48 840.48 231.2K
12:47 840.48 840.57 840.47 840.57 71.2K
12:48 840.60 840.60 840.59 840.60 85.9K
12:49 840.61 840.65 840.60 840.65 76.7K
12:50 840.64 840.64 840.56 840.56 95.4K
12:51 840.60 840.60 840.59 840.59 121.7K
12:52 840.69 840.81 840.69 840.79 141.6K
12:53 840.77 840.82 840.77 840.82 133.4K
12:54 840.82 840.82 840.79 840.79 78.6K
12:55 840.77 840.80 840.77 840.80 124.4K
12:56 840.85 840.92 840.85 840.92 162.9K
12:57 840.98 841.07 840.98 841.07 157.1K
12:58 841.07 841.07 840.99 841.05 136.8K
12:59 841.12 841.14 841.10 841.14 142.8K
13:00 841.17 841.19 841.16 841.19 242.1K
13:01 841.16 841.28 841.16 841.28 101.6K
13:02 841.33 841.36 841.33 841.36 167.4K
13:03 841.39 841.46 841.39 841.46 207.2K
13:04 841.48 841.48 841.43 841.45 134.6K
13:05 841.46 841.55 841.46 841.55 91.6K
13:06 841.58 841.61 841.56 841.61 168.0K
13:07 841.63 841.66 841.62 841.62 96.1K
13:08 841.63 841.64 841.60 841.60 101.0K
13:09 841.63 841.78 841.63 841.78 174.9K
13:10 841.77 841.81 841.77 841.81 125.6K
13:11 841.79 841.79 841.78 841.78 135.2K
13:12 841.75 841.78 841.75 841.78 93.0K
13:13 841.77 841.79 841.76 841.79 191.5K
13:14 841.77 841.81 841.76 841.76 131.0K
13:15 841.75 841.75 841.70 841.71 77.9K
13:16 841.71 841.71 841.66 841.66 115.7K
13:17 841.68 841.75 841.68 841.75 125.2K
13:18 841.75 841.82 841.70 841.70 94.0K
13:19 841.74 841.74 841.70 841.73 125.5K
13:20 841.75 841.79 841.75 841.79 98.5K
13:21 841.80 841.88 841.80 841.88 126.5K
13:22 841.86 841.86 841.81 841.81 110.7K
13:23 841.79 841.81 841.75 841.75 118.3K
13:24 841.73 841.80 841.73 841.80 128.2K
13:25 841.74 841.74 841.64 841.67 48.2K
13:26 841.74 841.76 841.74 841.76 45.5K
13:27 841.68 841.71 841.68 841.71 231.3K
13:28 841.72 841.72 841.68 841.68 52.1K
13:29 841.71 841.80 841.71 841.80 109.7K
13:30 841.85 841.86 841.82 841.82 74.6K
13:31 841.78 841.80 841.78 841.80 94.2K
13:32 841.81 841.81 841.76 841.77 69.4K
13:33 841.77 841.77 841.70 841.70 165.7K
13:34 841.68 841.68 841.61 841.61 103.2K
13:35 841.59 841.66 841.59 841.64 80.2K
13:36 841.64 841.64 841.55 841.55 119.6K
13:37 841.59 841.64 841.59 841.64 88.2K
13:38 841.64 841.65 841.64 841.65 56.8K
13:39 841.65 841.68 841.65 841.68 142.1K
13:40 841.64 841.68 841.60 841.68 166.6K
13:41 841.65 841.65 841.61 841.65 91.0K
13:42 841.66 841.66 841.57 841.59 108.1K
13:43 841.59 841.64 841.59 841.64 64.6K
13:44 841.63 841.69 841.63 841.69 72.8K
13:45 841.68 841.68 841.61 841.63 134.5K
13:46 841.65 841.65 841.50 841.50 79.4K
13:47 841.51 841.51 841.35 841.35 136.2K
13:48 841.35 841.36 841.34 841.34 126.3K
13:49 841.29 841.30 841.25 841.25 132.2K
13:50 841.19 841.27 841.19 841.27 364.9K
13:51 841.34 841.38 841.34 841.38 72.0K
13:52 841.34 841.34 841.25 841.29 88.0K
13:53 841.30 841.30 841.26 841.26 66.4K
13:54 841.29 841.31 841.29 841.31 72.2K
13:55 841.31 841.38 841.31 841.38 211.7K
13:56 841.44 841.46 841.43 841.44 317.1K
13:57 841.42 841.42 841.34 841.34 116.6K
13:58 841.33 841.39 841.31 841.39 142.2K
13:59 841.39 841.46 841.39 841.44 148.3K
14:00 841.44 841.45 841.42 841.45 327.2K
14:01 841.42 841.42 841.31 841.31 152.4K
14:02 841.28 841.31 841.24 841.30 115.3K
14:03 841.32 841.32 841.26 841.26 132.9K
14:04 841.26 841.26 841.22 841.24 171.3K
14:05 841.23 841.23 841.18 841.18 101.4K
14:06 841.20 841.22 841.19 841.22 84.8K
14:07 841.18 841.18 841.12 841.16 93.6K
14:08 841.18 841.24 841.18 841.23 98.8K
14:09 841.25 841.25 841.19 841.19 131.8K
14:10 841.14 841.24 841.14 841.24 122.3K
14:11 841.27 841.44 841.27 841.44 157.5K
14:12 841.46 841.49 841.43 841.49 75.1K
14:13 841.48 841.48 841.40 841.40 89.4K
14:14 841.43 841.43 841.31 841.31 89.5K
14:15 841.31 841.31 841.14 841.14 133.8K
14:16 841.12 841.12 840.90 840.90 145.2K
14:17 840.85 840.85 840.71 840.71 200.2K
14:18 840.64 840.64 840.38 840.38 558.5K
14:19 840.48 840.48 840.37 840.37 91.0K
14:20 840.33 840.35 840.29 840.29 125.1K
14:21 840.28 840.28 839.76 839.76 810.6K
14:22 839.71 839.73 839.70 839.70 210.3K
14:23 839.64 839.64 839.59 839.62 61.8K
14:24 839.65 839.69 839.65 839.69 128.2K
14:25 839.66 839.76 839.66 839.74 107.5K
14:26 839.74 839.74 839.60 839.60 90.1K
14:27 839.59 839.59 839.56 839.56 89.1K
14:28 839.51 839.52 839.33 839.33 240.8K
14:29 838.89 838.89 838.65 838.65 352.0K
14:30 838.65 838.65 838.59 838.61 164.4K
14:31 838.58 838.58 838.26 838.26 274.8K
14:32 838.36 838.36 838.33 838.34 128.7K
14:33 838.33 838.38 838.31 838.38 116.1K
14:34 838.43 838.44 838.42 838.44 133.3K
14:35 838.48 838.59 838.48 838.59 141.6K
14:36 838.63 838.70 838.63 838.70 96.8K
14:37 838.74 838.76 838.74 838.74 72.5K
14:38 838.83 839.05 838.83 839.05 192.8K
14:39 839.16 839.28 839.16 839.28 133.2K
14:40 839.28 839.35 839.27 839.27 80.5K
14:41 839.26 839.26 839.00 839.00 118.1K
14:42 838.93 838.93 838.73 838.73 319.0K
14:43 838.78 838.89 838.78 838.89 93.1K
14:44 838.96 838.98 838.95 838.96 76.7K
14:45 838.93 838.97 838.91 838.95 131.5K
14:46 838.96 839.01 838.96 839.01 131.6K
14:47 838.98 838.98 838.91 838.91 111.0K
14:48 838.86 838.90 838.85 838.90 154.4K
14:49 838.94 839.01 838.94 839.01 95.3K
14:50 839.02 839.12 839.02 839.12 102.6K
14:51 839.09 839.09 839.03 839.06 96.7K
14:52 839.06 839.08 839.00 839.02 204.4K
14:53 838.89 838.91 838.89 838.91 156.2K
14:54 838.92 838.92 838.89 838.89 102.1K
14:55 838.92 838.96 838.92 838.96 154.6K
14:56 838.95 838.96 838.92 838.96 63.6K
14:57 838.97 839.02 838.97 839.02 285.5K
14:58 839.03 839.17 839.03 839.17 171.3K
14:59 839.14 839.14 839.06 839.06 121.6K
15:00 839.07 839.07 838.84 838.84 327.2K
15:01 838.78 838.78 838.66 838.66 97.3K
15:02 838.65 838.66 838.58 838.62 155.7K
15:03 838.54 838.54 838.38 838.38 279.3K
15:04 838.36 838.36 838.09 838.09 329.5K
15:05 838.12 838.20 838.11 838.20 178.5K
15:06 838.22 838.26 838.19 838.22 105.8K
15:07 838.29 838.35 838.29 838.35 92.4K
15:08 838.32 838.56 838.32 838.55 260.4K
15:09 838.53 838.67 838.53 838.67 115.6K
15:10 838.69 838.70 838.67 838.70 115.3K
15:11 838.70 838.70 838.64 838.64 134.9K
15:12 838.67 838.78 838.66 838.78 176.5K
15:13 838.83 838.98 838.83 838.98 232.5K
15:14 838.99 839.02 838.97 838.97 182.0K
15:15 838.96 838.98 838.94 838.98 185.6K
15:16 838.94 838.97 838.94 838.97 149.3K
15:17 838.92 838.95 838.92 838.95 202.0K
15:18 839.08 839.18 839.04 839.18 204.8K
15:19 839.18 839.36 839.18 839.36 276.3K
15:20 839.45 839.58 839.45 839.58 318.3K
15:21 839.60 839.60 839.53 839.53 253.0K
15:22 839.44 839.47 839.43 839.47 154.2K
15:23 839.45 839.51 839.45 839.47 180.9K
15:24 839.51 839.61 839.51 839.59 128.0K
15:25 839.67 839.67 839.57 839.64 219.8K
15:26 839.69 839.69 839.64 839.66 106.3K
15:27 839.64 839.64 839.58 839.58 190.0K
15:28 839.58 839.58 839.54 839.55 298.4K
15:29 839.49 839.49 839.14 839.14 348.8K
15:30 839.05 839.05 838.96 838.96 179.4K
15:31 839.03 839.10 839.03 839.05 220.1K
15:32 839.04 839.13 839.04 839.10 137.1K
15:33 839.16 839.22 839.16 839.22 135.8K
15:34 839.19 839.34 839.19 839.34 156.1K
15:35 839.29 839.35 839.29 839.35 205.0K
15:36 839.33 839.34 839.25 839.25 179.5K
15:37 839.25 839.28 839.24 839.28 117.8K
15:38 839.25 839.25 839.23 839.23 163.8K
15:39 839.20 839.32 839.20 839.30 248.3K
15:40 839.31 839.38 839.30 839.38 252.8K
15:41 839.50 839.56 839.49 839.53 269.3K
15:42 839.48 839.51 839.48 839.49 217.7K
15:43 839.50 839.51 839.42 839.42 256.4K
15:44 839.38 839.43 839.38 839.43 154.9K
15:45 839.41 839.43 839.34 839.34 250.8K
15:46 839.30 839.31 839.30 839.31 217.7K
15:47 839.36 839.40 839.34 839.40 233.8K
15:48 839.39 839.42 839.37 839.42 169.6K
15:49 839.48 839.56 839.48 839.49 453.6K
15:50 839.40 839.76 839.40 839.76 916.1K
15:51 839.80 839.87 839.79 839.87 387.8K
15:52 839.90 840.01 839.90 840.01 342.4K
15:53 840.07 840.15 840.07 840.15 675.5K
15:54 840.16 840.21 840.13 840.21 377.0K
15:55 840.15 840.16 840.13 840.16 634.7K
15:56 840.32 840.44 840.32 840.40 680.3K
15:57 840.30 840.36 840.30 840.31 679.2K
15:58 840.33 840.41 840.33 840.41 850.3K
15:59 840.43 840.48 840.43 840.48 1,170.5K
16:00 840.40 840.40 840.40 840.40 12,479.6K
16:01 840.40 840.40 840.40 840.40 71.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available