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
09:30 843.13 843.62 843.13 843.62 1,990.3K
09:31 843.71 843.89 843.71 843.89 528.5K
09:32 844.23 844.88 844.23 844.88 513.3K
09:33 845.10 845.61 845.10 845.61 357.1K
09:34 845.88 846.63 845.88 846.36 361.4K
09:35 846.41 846.51 846.20 846.20 668.5K
09:36 846.32 846.32 846.15 846.15 529.9K
09:37 846.40 846.56 846.10 846.10 404.5K
09:38 845.95 846.12 845.86 846.12 267.3K
09:39 846.28 846.58 846.28 846.58 262.2K
09:40 846.64 846.64 845.85 845.85 496.4K
09:41 845.93 846.06 845.84 846.06 327.0K
09:42 846.03 846.03 845.95 845.97 236.7K
09:43 845.92 845.92 845.76 845.76 295.7K
09:44 845.72 845.72 845.57 845.57 335.9K
09:45 845.64 845.64 845.19 845.19 462.0K
09:46 845.02 845.11 844.68 844.68 377.5K
09:47 844.74 844.83 844.61 844.61 260.4K
09:48 844.75 845.00 844.75 845.00 366.8K
09:49 845.08 845.38 845.08 845.35 742.7K
09:50 845.28 845.40 845.22 845.40 253.6K
09:51 845.57 845.69 845.57 845.61 366.1K
09:52 845.60 845.72 845.60 845.61 349.8K
09:53 845.68 845.80 845.68 845.70 465.8K
09:54 845.77 845.88 845.77 845.88 238.7K
09:55 845.96 845.97 845.74 845.97 303.5K
09:56 845.99 845.99 845.90 845.95 245.2K
09:57 845.95 846.00 845.95 846.00 162.7K
09:58 845.98 846.14 845.92 846.14 184.0K
09:59 846.28 846.28 846.15 846.18 262.6K
10:00 846.24 846.24 845.85 845.85 370.8K
10:01 845.80 845.80 845.63 845.63 537.6K
10:02 845.57 845.73 845.57 845.73 355.1K
10:03 845.54 845.54 845.17 845.17 582.5K
10:04 844.92 845.13 844.87 845.13 273.6K
10:05 845.14 845.14 845.01 845.01 210.1K
10:06 845.19 845.19 844.94 844.94 369.8K
10:07 844.81 844.81 844.65 844.65 455.4K
10:08 844.63 844.63 844.52 844.59 275.3K
10:09 844.63 844.65 844.62 844.64 291.0K
10:10 844.65 844.71 844.62 844.62 252.7K
10:11 844.58 844.58 844.39 844.39 290.7K
10:12 844.25 844.25 844.13 844.13 385.2K
10:13 844.12 844.15 844.12 844.15 428.2K
10:14 844.20 844.48 844.20 844.48 220.7K
10:15 844.53 844.58 844.53 844.53 222.9K
10:16 844.51 844.55 844.44 844.55 152.6K
10:17 844.60 844.62 844.59 844.62 289.0K
10:18 844.62 844.89 844.62 844.89 209.9K
10:19 844.99 845.04 844.99 845.03 288.4K
10:20 845.07 845.07 844.73 844.75 417.0K
10:21 844.83 845.08 844.83 845.08 133.6K
10:22 845.19 845.57 845.19 845.57 160.1K
10:23 845.67 845.88 845.67 845.88 257.4K
10:24 845.92 846.20 845.92 846.20 218.8K
10:25 846.22 846.28 846.22 846.28 202.4K
10:26 846.00 846.00 845.82 845.85 208.5K
10:27 845.90 846.02 845.90 846.02 126.3K
10:28 845.92 845.92 845.65 845.65 150.3K
10:29 845.67 845.78 845.67 845.78 165.2K
10:30 845.66 845.71 845.59 845.59 261.4K
10:31 845.27 845.27 844.89 844.94 348.6K
10:32 844.95 844.95 844.88 844.88 428.9K
10:33 844.86 844.87 844.86 844.86 167.3K
10:34 844.83 844.83 844.81 844.82 399.5K
10:35 844.58 844.58 844.40 844.40 371.5K
10:36 844.35 844.37 844.33 844.34 273.9K
10:37 844.35 844.46 844.35 844.46 255.4K
10:38 844.43 844.45 844.40 844.44 234.3K
10:39 844.50 844.71 844.50 844.71 185.2K
10:40 844.76 844.91 844.76 844.91 265.1K
10:41 845.07 845.18 845.07 845.16 127.9K
10:42 845.28 845.44 845.28 845.44 138.4K
10:43 845.48 845.63 845.48 845.63 314.4K
10:44 845.60 845.60 845.23 845.23 216.1K
10:45 845.21 845.32 845.21 845.32 133.7K
10:46 845.23 845.23 844.95 844.95 372.6K
10:47 844.86 844.86 844.42 844.42 277.0K
10:48 844.43 844.43 844.22 844.24 227.3K
10:49 844.32 844.61 844.32 844.61 177.2K
10:50 844.68 844.86 844.64 844.86 108.1K
10:51 844.88 845.03 844.88 845.03 155.8K
10:52 845.07 845.07 845.02 845.02 334.0K
10:53 845.00 845.05 844.86 844.86 273.8K
10:54 844.89 844.89 844.84 844.84 105.7K
10:55 844.87 844.88 844.76 844.88 110.8K
10:56 844.94 845.11 844.88 845.11 167.9K
10:57 845.13 845.19 845.12 845.19 151.4K
10:58 845.22 845.22 845.12 845.18 127.4K
10:59 845.19 845.21 845.17 845.19 238.0K
11:00 845.21 845.21 845.04 845.08 245.6K
11:01 845.15 845.38 845.15 845.38 238.3K
11:02 845.42 845.54 845.42 845.54 84.6K
11:03 845.55 845.55 845.52 845.52 227.7K
11:04 845.52 845.52 845.46 845.47 199.8K
11:05 845.51 845.53 845.40 845.40 288.4K
11:06 845.40 845.42 845.39 845.42 194.2K
11:07 845.45 845.65 845.45 845.65 369.7K
11:08 845.73 846.16 845.73 846.16 319.5K
11:09 846.29 846.32 846.26 846.32 184.8K
11:10 846.20 846.20 846.03 846.03 207.0K
11:11 846.08 846.16 846.08 846.14 139.6K
11:12 846.15 846.22 846.15 846.17 260.4K
11:13 846.24 846.24 846.19 846.23 178.5K
11:14 846.29 846.39 846.29 846.39 157.9K
11:15 846.40 846.40 846.36 846.36 110.8K
11:16 846.29 846.42 846.29 846.42 238.5K
11:17 846.44 846.58 846.38 846.58 199.0K
11:18 846.57 846.64 846.57 846.64 236.9K
11:19 846.65 846.65 846.55 846.55 211.4K
11:20 846.63 846.69 846.63 846.69 248.1K
11:21 846.68 846.68 846.57 846.57 130.7K
11:22 846.54 846.54 846.42 846.44 173.8K
11:23 846.51 846.54 846.46 846.46 95.8K
11:24 846.35 846.35 846.24 846.25 130.5K
11:25 846.28 846.34 846.27 846.34 198.1K
11:26 846.34 846.34 846.23 846.23 115.2K
11:27 846.25 846.25 846.13 846.17 170.8K
11:28 846.19 846.19 846.06 846.06 133.2K
11:29 846.01 846.01 845.74 845.74 237.2K
11:30 845.77 845.97 845.77 845.97 161.2K
11:31 846.00 846.02 846.00 846.02 182.3K
11:32 846.01 846.08 846.01 846.08 77.3K
11:33 846.07 846.07 846.01 846.01 122.9K
11:34 846.05 846.15 846.05 846.13 110.9K
11:35 846.20 846.20 846.12 846.12 191.5K
11:36 846.14 846.19 846.12 846.17 158.9K
11:37 846.19 846.27 846.19 846.27 111.9K
11:38 846.37 846.38 846.33 846.33 102.9K
11:39 846.38 846.43 846.38 846.43 112.3K
11:40 846.44 846.47 846.38 846.38 121.5K
11:41 846.37 846.40 846.35 846.40 92.8K
11:42 846.33 846.42 846.33 846.42 108.8K
11:43 846.34 846.34 846.27 846.31 295.5K
11:44 846.37 846.43 846.37 846.43 200.5K
11:45 846.38 846.43 846.38 846.43 117.2K
11:46 846.41 846.41 846.40 846.41 193.9K
11:47 846.43 846.43 846.35 846.37 141.7K
11:48 846.42 846.52 846.42 846.52 68.3K
11:49 846.49 846.60 846.49 846.60 92.3K
11:50 846.72 846.88 846.72 846.88 107.1K
11:51 846.93 847.12 846.93 847.12 125.3K
11:52 847.14 847.28 847.14 847.28 119.7K
11:53 847.29 847.33 847.26 847.33 111.8K
11:54 847.38 847.45 847.37 847.41 190.9K
11:55 847.45 847.52 847.45 847.52 72.0K
11:56 847.61 847.61 847.56 847.56 107.2K
11:57 847.55 847.55 847.44 847.44 118.8K
11:58 847.41 847.41 847.37 847.37 74.4K
11:59 847.38 847.39 847.28 847.28 130.5K
12:00 847.19 847.21 847.17 847.21 135.9K
12:01 847.22 847.32 847.22 847.32 105.1K
12:02 847.31 847.31 847.21 847.21 87.1K
12:03 847.08 847.08 847.03 847.07 136.5K
12:04 847.06 847.08 847.03 847.08 86.4K
12:05 847.14 847.30 847.14 847.30 183.8K
12:06 847.32 847.44 847.32 847.44 107.0K
12:07 847.47 847.55 847.47 847.48 183.8K
12:08 847.51 847.51 847.35 847.49 240.6K
12:09 847.58 847.62 847.58 847.62 100.8K
12:10 847.61 847.66 847.61 847.66 70.2K
12:11 847.64 847.72 847.62 847.72 101.3K
12:12 847.73 847.73 847.68 847.71 100.3K
12:13 847.71 847.71 847.68 847.68 92.5K
12:14 847.63 847.66 847.62 847.62 52.3K
12:15 847.65 847.75 847.65 847.73 322.3K
12:16 847.74 847.74 847.68 847.70 159.4K
12:17 847.67 847.67 847.59 847.59 56.8K
12:18 847.58 847.58 847.50 847.50 96.9K
12:19 847.47 847.52 847.47 847.51 152.3K
12:20 847.50 847.57 847.50 847.52 80.5K
12:21 847.51 847.51 847.44 847.44 91.6K
12:22 847.46 847.49 847.46 847.48 100.3K
12:23 847.48 847.48 847.38 847.38 154.0K
12:24 847.45 847.45 847.34 847.34 126.3K
12:25 847.32 847.36 847.31 847.36 72.1K
12:26 847.37 847.37 847.23 847.28 99.1K
12:27 847.29 847.29 847.15 847.15 119.4K
12:28 847.15 847.33 847.15 847.33 132.5K
12:29 847.34 847.43 847.34 847.37 100.8K
12:30 847.30 847.43 847.29 847.43 183.5K
12:31 847.51 847.64 847.51 847.64 126.0K
12:32 847.65 847.77 847.65 847.77 59.0K
12:33 847.80 847.81 847.80 847.80 183.1K
12:34 847.81 847.87 847.74 847.74 206.2K
12:35 847.70 847.74 847.70 847.74 74.7K
12:36 847.76 847.95 847.76 847.95 155.5K
12:37 847.99 847.99 847.84 847.84 65.5K
12:38 847.86 847.88 847.84 847.87 52.7K
12:39 847.85 847.91 847.83 847.91 87.3K
12:40 847.97 848.07 847.97 848.07 206.3K
12:41 848.14 848.25 848.14 848.25 272.3K
12:42 848.26 848.31 848.26 848.28 106.7K
12:43 848.19 848.25 848.17 848.25 154.0K
12:44 848.25 848.25 848.16 848.16 97.2K
12:45 848.07 848.11 848.04 848.04 203.7K
12:46 848.08 848.10 848.08 848.10 118.3K
12:47 848.12 848.28 848.12 848.28 95.3K
12:48 848.32 848.49 848.32 848.49 305.5K
12:49 848.56 848.56 848.43 848.43 183.9K
12:50 848.41 848.47 848.41 848.41 149.4K
12:51 848.43 848.43 848.39 848.39 74.1K
12:52 848.36 848.37 848.32 848.32 105.6K
12:53 848.31 848.31 848.10 848.10 117.7K
12:54 848.07 848.07 847.97 847.99 113.5K
12:55 848.01 848.01 847.88 847.88 115.1K
12:56 847.88 847.88 847.74 847.74 91.9K
12:57 847.71 847.72 847.69 847.69 98.6K
12:58 847.60 847.60 847.43 847.46 139.7K
12:59 847.49 847.49 847.46 847.46 146.0K
13:00 847.46 847.47 847.43 847.43 83.2K
13:01 847.50 847.61 847.50 847.61 90.8K
13:02 847.60 847.60 847.51 847.51 93.7K
13:03 847.49 847.49 847.47 847.48 120.4K
13:04 847.55 847.66 847.55 847.66 81.4K
13:05 847.65 847.88 847.65 847.88 155.1K
13:06 847.90 848.04 847.90 848.04 277.0K
13:07 848.05 848.15 848.05 848.15 245.8K
13:08 848.16 848.16 848.08 848.10 58.8K
13:09 848.03 848.03 847.70 847.70 363.0K
13:10 847.67 847.67 847.57 847.66 505.3K
13:11 847.69 847.69 847.66 847.66 86.3K
13:12 847.64 847.64 847.54 847.59 63.1K
13:13 847.57 847.67 847.57 847.67 127.1K
13:14 847.69 847.77 847.69 847.74 147.7K
13:15 847.71 847.78 847.71 847.76 85.2K
13:16 847.61 847.61 847.18 847.18 290.6K
13:17 847.11 847.11 846.70 846.70 198.8K
13:18 846.61 846.61 846.28 846.28 295.7K
13:19 846.19 846.19 846.02 846.05 185.7K
13:20 846.07 846.07 845.50 845.50 190.8K
13:21 845.39 845.39 845.08 845.08 462.8K
13:22 845.05 845.06 844.74 844.74 241.4K
13:23 844.67 844.67 844.43 844.43 215.4K
13:24 844.50 844.51 844.15 844.15 286.1K
13:25 844.12 844.12 843.71 843.71 224.4K
13:26 843.66 843.66 842.93 842.93 425.3K
13:27 843.02 843.02 842.83 842.83 157.2K
13:28 842.93 843.01 842.83 842.83 145.6K
13:29 842.69 842.69 842.19 842.19 302.2K
13:30 842.01 842.01 841.38 841.41 683.7K
13:31 841.14 841.45 841.02 841.45 330.3K
13:32 841.78 842.23 841.78 842.23 244.1K
13:33 842.54 842.92 842.54 842.92 304.0K
13:34 843.15 843.33 843.15 843.33 142.5K
13:35 843.36 843.36 843.32 843.32 192.8K
13:36 843.29 843.29 843.16 843.25 153.1K
13:37 843.31 843.55 843.31 843.45 220.9K
13:38 843.48 843.62 843.48 843.62 141.0K
13:39 843.63 844.40 843.63 844.40 280.5K
13:40 844.51 844.62 844.51 844.62 136.1K
13:41 844.64 844.83 844.64 844.80 136.9K
13:42 844.84 844.84 844.77 844.77 66.7K
13:43 844.62 844.62 844.28 844.28 137.6K
13:44 843.99 843.99 843.71 843.71 247.9K
13:45 843.67 843.67 843.51 843.51 194.2K
13:46 843.43 843.55 843.37 843.55 153.7K
13:47 843.60 843.62 843.55 843.55 79.4K
13:48 843.52 843.59 843.52 843.59 71.0K
13:49 843.57 843.58 843.42 843.42 105.8K
13:50 843.47 843.54 843.44 843.54 82.9K
13:51 843.60 843.70 843.60 843.68 83.3K
13:52 843.66 843.66 843.45 843.45 113.7K
13:53 843.30 843.30 843.12 843.27 311.7K
13:54 843.32 843.33 843.28 843.28 65.5K
13:55 843.28 843.28 843.23 843.23 101.7K
13:56 843.22 843.25 843.22 843.22 338.1K
13:57 843.20 843.20 843.05 843.13 104.1K
13:58 843.14 843.16 843.12 843.13 93.9K
13:59 843.17 843.36 843.17 843.36 120.3K
14:00 843.48 843.48 843.42 843.42 127.6K
14:01 843.39 843.45 843.39 843.43 159.7K
14:02 843.44 843.44 843.25 843.25 143.1K
14:03 843.19 843.19 843.06 843.07 149.9K
14:04 842.99 842.99 842.74 842.74 187.7K
14:05 842.79 842.79 842.55 842.55 152.4K
14:06 842.52 842.59 842.49 842.59 336.6K
14:07 842.90 843.11 842.90 843.08 185.9K
14:08 843.07 843.35 843.07 843.35 81.4K
14:09 843.32 843.34 843.31 843.31 58.1K
14:10 843.30 843.30 843.23 843.23 86.9K
14:11 843.22 843.22 842.97 842.97 65.5K
14:12 842.95 842.95 842.90 842.90 74.7K
14:13 842.84 842.85 842.84 842.84 45.2K
14:14 842.82 842.95 842.82 842.95 110.1K
14:15 842.94 842.94 842.88 842.90 134.6K
14:16 843.03 843.15 843.03 843.15 158.3K
14:17 843.08 843.08 843.06 843.06 124.7K
14:18 842.98 842.98 842.92 842.92 93.3K
14:19 842.88 842.88 842.62 842.62 116.8K
14:20 842.63 842.72 842.63 842.65 193.8K
14:21 842.54 842.54 842.45 842.49 143.0K
14:22 842.42 842.43 842.37 842.38 415.3K
14:23 842.37 842.41 842.33 842.41 80.4K
14:24 842.41 842.43 842.30 842.30 87.3K
14:25 842.31 842.47 842.29 842.44 148.0K
14:26 842.25 842.30 842.24 842.30 105.3K
14:27 842.31 842.39 842.31 842.36 59.2K
14:28 842.32 842.33 842.31 842.33 48.3K
14:29 842.33 842.47 842.33 842.47 143.9K
14:30 842.42 842.42 842.36 842.36 75.3K
14:31 842.40 842.50 842.37 842.50 90.6K
14:32 842.53 842.53 842.43 842.50 284.2K
14:33 842.47 842.67 842.46 842.67 90.0K
14:34 842.71 843.08 842.71 843.08 215.3K
14:35 843.11 843.15 843.11 843.12 228.5K
14:36 843.20 843.49 843.20 843.49 183.1K
14:37 843.54 843.56 843.53 843.53 132.3K
14:38 843.53 843.53 843.36 843.37 77.8K
14:39 843.33 843.40 843.30 843.40 105.6K
14:40 843.42 843.51 843.42 843.51 166.7K
14:41 843.47 843.66 843.47 843.66 156.5K
14:42 843.68 843.68 843.66 843.66 71.8K
14:43 843.63 843.70 843.62 843.70 122.1K
14:44 843.68 843.75 843.68 843.75 108.9K
14:45 843.79 843.88 843.79 843.88 97.8K
14:46 843.89 843.89 843.81 843.81 119.6K
14:47 843.80 843.80 843.49 843.49 124.7K
14:48 843.42 843.42 843.29 843.29 105.6K
14:49 843.30 843.37 843.25 843.25 150.3K
14:50 843.25 843.25 843.07 843.10 143.3K
14:51 843.14 843.18 843.13 843.16 93.1K
14:52 843.18 843.18 843.16 843.16 42.2K
14:53 843.19 843.27 843.19 843.25 64.6K
14:54 843.21 843.21 843.16 843.16 178.3K
14:55 843.15 843.15 842.95 842.95 179.0K
14:56 842.97 842.97 842.77 842.77 115.1K
14:57 842.74 842.79 842.74 842.77 124.2K
14:58 842.57 842.72 842.57 842.72 116.4K
14:59 842.73 842.73 842.67 842.67 159.8K
15:00 842.68 842.68 842.64 842.65 160.7K
15:01 842.78 842.87 842.78 842.87 119.8K
15:02 842.89 842.96 842.89 842.94 62.8K
15:03 843.04 843.16 843.03 843.16 137.0K
15:04 843.16 843.24 843.16 843.24 120.0K
15:05 843.26 843.30 843.26 843.30 78.4K
15:06 843.30 843.35 843.24 843.24 148.2K
15:07 843.13 843.13 842.97 842.97 221.2K
15:08 842.96 842.96 842.78 842.80 103.9K
15:09 842.75 842.75 842.54 842.54 183.1K
15:10 842.46 842.46 842.29 842.29 173.0K
15:11 842.19 842.19 841.97 841.97 246.5K
15:12 841.98 841.98 841.93 841.93 255.7K
15:13 841.95 842.20 841.95 842.19 610.7K
15:14 842.24 842.26 842.21 842.26 235.8K
15:15 842.33 842.33 842.31 842.32 155.6K
15:16 842.38 842.38 842.33 842.38 123.8K
15:17 842.45 842.45 842.29 842.29 179.0K
15:18 842.27 842.27 842.06 842.06 161.7K
15:19 842.02 842.04 841.97 841.97 182.4K
15:20 841.92 841.95 841.92 841.94 163.7K
15:21 842.02 842.06 841.85 841.85 157.8K
15:22 841.75 841.75 841.70 841.73 239.9K
15:23 841.76 841.77 841.75 841.75 118.2K
15:24 841.81 841.81 841.75 841.78 123.6K
15:25 841.72 841.72 841.61 841.61 202.6K
15:26 841.64 841.64 841.50 841.50 265.9K
15:27 841.51 841.66 841.51 841.66 162.9K
15:28 841.74 841.75 841.72 841.75 184.0K
15:29 841.69 841.69 841.65 841.65 185.7K
15:30 841.76 841.97 841.76 841.97 284.2K
15:31 841.97 842.15 841.97 842.15 202.7K
15:32 842.20 842.28 842.17 842.28 210.3K
15:33 842.26 842.39 842.26 842.39 167.8K
15:34 842.50 842.51 842.46 842.49 173.0K
15:35 842.60 842.62 842.60 842.61 156.8K
15:36 842.57 842.59 842.57 842.59 176.2K
15:37 842.63 842.70 842.63 842.70 161.9K
15:38 842.72 842.83 842.72 842.83 192.0K
15:39 842.87 842.87 842.79 842.79 213.3K
15:40 842.80 842.86 842.80 842.86 152.2K
15:41 842.89 842.96 842.89 842.96 214.8K
15:42 842.95 842.98 842.93 842.98 298.6K
15:43 843.02 843.14 843.02 843.14 255.5K
15:44 843.21 843.21 843.11 843.12 317.7K
15:45 843.15 843.19 843.15 843.17 392.8K
15:46 843.13 843.25 843.13 843.25 385.6K
15:47 843.18 843.18 843.10 843.15 427.3K
15:48 843.12 843.15 843.08 843.15 316.1K
15:49 843.16 843.16 843.10 843.15 482.8K
15:50 843.20 843.21 843.02 843.02 842.8K
15:51 843.00 843.00 842.74 842.74 404.7K
15:52 842.63 842.63 842.50 842.50 339.3K
15:53 842.57 842.57 842.45 842.45 429.8K
15:54 842.29 842.30 842.21 842.27 490.8K
15:55 842.24 842.38 842.21 842.38 832.9K
15:56 842.44 842.45 842.39 842.40 640.4K
15:57 842.33 842.38 842.23 842.23 645.4K
15:58 842.23 842.23 842.10 842.10 705.4K
15:59 842.18 842.18 842.05 842.05 1,618.2K
16:00 842.19 842.19 842.19 842.19 9,741.7K
16:01 842.19 842.19 842.19 842.19 19.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available