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
09:30 855.34 855.34 854.14 854.42 2,619.3K
09:31 854.43 855.31 854.43 855.31 642.6K
09:32 855.18 856.05 855.18 856.05 420.8K
09:33 856.15 856.31 856.15 856.31 504.6K
09:34 856.12 856.12 855.80 855.80 627.3K
09:35 856.06 856.18 856.06 856.13 703.3K
09:36 856.21 856.52 856.02 856.52 657.8K
09:37 856.50 856.66 856.36 856.66 249.3K
09:38 856.84 857.24 856.84 857.24 338.1K
09:39 857.04 857.04 856.82 856.82 274.9K
09:40 856.57 856.57 856.24 856.50 325.2K
09:41 856.57 856.88 856.57 856.85 240.6K
09:42 856.90 857.17 856.90 857.17 211.3K
09:43 857.24 857.48 857.24 857.41 269.4K
09:44 857.66 857.85 857.66 857.72 314.8K
09:45 857.85 858.00 857.83 858.00 391.9K
09:46 858.18 858.45 858.18 858.45 410.7K
09:47 858.39 858.39 858.10 858.10 248.2K
09:48 857.88 857.88 857.23 857.23 254.5K
09:49 856.95 856.95 856.60 856.60 510.1K
09:50 856.76 856.78 856.73 856.73 305.5K
09:51 856.81 857.13 856.81 857.13 460.0K
09:52 857.20 857.35 857.20 857.34 288.7K
09:53 857.21 857.21 856.97 856.97 214.7K
09:54 856.92 857.07 856.92 857.01 197.7K
09:55 857.04 857.26 857.04 857.07 231.8K
09:56 857.17 857.17 856.72 856.72 316.3K
09:57 856.77 857.11 856.77 857.11 310.0K
09:58 857.11 857.11 856.85 856.85 177.2K
09:59 856.89 856.89 856.77 856.77 401.2K
10:00 856.63 856.96 856.63 856.78 402.9K
10:01 856.44 856.83 856.44 856.83 408.3K
10:02 856.84 856.97 856.84 856.95 252.6K
10:03 857.03 857.14 857.03 857.14 236.1K
10:04 857.19 857.19 857.10 857.10 166.4K
10:05 856.98 856.98 856.93 856.93 501.1K
10:06 856.99 857.01 856.97 857.01 379.1K
10:07 857.02 857.02 856.95 856.97 330.8K
10:08 856.97 857.01 856.91 857.01 327.1K
10:09 857.21 857.25 857.09 857.09 265.1K
10:10 857.05 857.05 856.90 857.04 1,104.8K
10:11 857.11 857.11 856.96 856.96 339.4K
10:12 857.07 857.15 856.88 856.88 325.2K
10:13 856.76 856.83 856.71 856.83 413.2K
10:14 856.89 857.14 856.89 857.14 331.2K
10:15 857.15 857.23 857.15 857.19 258.9K
10:16 857.21 857.21 857.14 857.14 150.1K
10:17 857.17 857.39 857.17 857.39 200.9K
10:18 857.66 857.86 857.66 857.86 282.4K
10:19 857.89 858.18 857.89 858.18 200.8K
10:20 858.11 858.39 858.11 858.39 199.7K
10:21 858.41 858.50 858.41 858.47 255.6K
10:22 858.49 858.62 858.49 858.57 484.6K
10:23 858.55 858.55 858.40 858.40 179.9K
10:24 858.38 858.49 858.38 858.49 159.2K
10:25 858.56 858.60 858.53 858.60 271.7K
10:26 858.55 858.59 858.51 858.57 288.8K
10:27 858.56 858.56 858.47 858.47 207.0K
10:28 858.47 858.47 858.28 858.30 157.2K
10:29 858.24 858.38 858.15 858.15 230.9K
10:30 858.10 858.10 857.93 858.02 194.5K
10:31 858.02 858.03 857.91 857.91 123.6K
10:32 857.91 858.31 857.91 858.31 175.9K
10:33 858.39 858.45 858.39 858.39 289.1K
10:34 858.39 858.43 858.39 858.41 125.7K
10:35 858.38 858.68 858.38 858.54 427.6K
10:36 858.59 858.87 858.59 858.87 515.0K
10:37 858.86 858.99 858.86 858.99 97.5K
10:38 859.07 859.22 859.07 859.19 224.4K
10:39 859.16 859.28 859.16 859.28 79.0K
10:40 859.25 859.27 859.22 859.22 310.8K
10:41 859.24 859.27 859.22 859.22 103.4K
10:42 859.23 859.29 859.23 859.25 278.7K
10:43 859.23 859.30 859.23 859.25 264.0K
10:44 859.32 859.41 859.32 859.41 237.1K
10:45 859.39 859.45 859.35 859.45 250.3K
10:46 859.41 859.41 859.30 859.30 265.9K
10:47 859.30 859.32 859.25 859.32 123.7K
10:48 859.35 859.44 859.35 859.44 175.7K
10:49 859.58 859.58 859.54 859.58 144.2K
10:50 859.73 859.81 859.68 859.68 184.0K
10:51 859.73 859.93 859.73 859.90 231.9K
10:52 859.84 859.84 859.60 859.60 427.5K
10:53 859.18 859.18 858.67 858.67 446.1K
10:54 858.59 858.60 858.58 858.60 79.3K
10:55 858.60 858.68 858.60 858.68 146.0K
10:56 858.55 858.65 858.55 858.65 191.4K
10:57 858.79 859.05 858.79 859.05 286.3K
10:58 859.06 859.10 859.06 859.06 125.1K
10:59 858.98 859.00 858.94 858.94 115.4K
11:00 858.77 858.77 858.67 858.69 246.9K
11:01 858.69 858.69 858.52 858.52 293.1K
11:02 858.50 858.50 858.36 858.39 89.8K
11:03 858.49 858.56 858.49 858.56 140.3K
11:04 858.62 858.62 858.58 858.62 119.2K
11:05 858.61 858.79 858.61 858.75 158.4K
11:06 858.80 859.06 858.80 859.06 151.3K
11:07 859.11 859.23 859.09 859.23 83.0K
11:08 859.22 859.35 859.22 859.35 153.7K
11:09 859.20 859.20 859.08 859.08 101.9K
11:10 859.08 859.08 859.06 859.06 61.5K
11:11 859.06 859.06 858.90 858.91 351.7K
11:12 858.77 858.77 858.55 858.55 192.8K
11:13 858.35 858.37 858.35 858.35 200.2K
11:14 858.36 858.48 858.36 858.48 69.4K
11:15 858.49 858.49 858.20 858.20 120.5K
11:16 858.12 858.12 857.69 857.69 388.3K
11:17 857.75 857.75 857.65 857.65 165.8K
11:18 857.70 857.77 857.70 857.70 118.7K
11:19 857.71 857.82 857.71 857.79 124.6K
11:20 857.79 857.79 857.67 857.67 179.8K
11:21 857.76 857.85 857.76 857.78 171.2K
11:22 857.73 857.73 857.58 857.58 140.4K
11:23 857.42 857.42 857.28 857.33 258.1K
11:24 857.34 857.34 857.32 857.32 95.2K
11:25 857.25 857.25 857.12 857.15 106.8K
11:26 857.16 857.16 857.09 857.10 76.8K
11:27 857.09 857.09 856.96 856.96 74.6K
11:28 856.95 856.95 856.89 856.93 142.5K
11:29 857.01 857.14 857.01 857.14 192.7K
11:30 857.19 857.19 857.16 857.19 79.4K
11:31 857.15 857.15 857.10 857.12 101.0K
11:32 857.05 857.05 856.96 856.96 217.3K
11:33 856.95 856.95 856.84 856.84 96.1K
11:34 856.80 856.85 856.79 856.85 122.5K
11:35 856.91 856.95 856.91 856.95 136.8K
11:36 856.97 857.04 856.95 857.04 137.2K
11:37 857.09 857.19 857.09 857.17 152.4K
11:38 857.18 857.20 857.14 857.16 160.2K
11:39 857.02 857.10 857.02 857.09 202.1K
11:40 857.11 857.11 856.96 856.96 76.2K
11:41 857.11 857.23 857.11 857.23 103.6K
11:42 857.24 857.33 857.24 857.33 85.1K
11:43 857.34 857.39 857.18 857.18 201.5K
11:44 857.20 857.24 857.20 857.23 62.3K
11:45 857.21 857.21 857.16 857.16 85.1K
11:46 857.15 857.29 857.15 857.29 102.0K
11:47 857.32 857.33 857.30 857.33 86.9K
11:48 857.29 857.43 857.29 857.43 153.9K
11:49 857.41 857.44 857.41 857.44 124.7K
11:50 857.41 857.41 857.34 857.37 167.7K
11:51 857.31 857.31 857.21 857.21 88.1K
11:52 857.12 857.20 857.07 857.20 85.6K
11:53 857.22 857.22 857.19 857.19 75.9K
11:54 857.20 857.22 857.17 857.17 121.0K
11:55 857.11 857.11 857.07 857.07 65.6K
11:56 857.10 857.32 857.10 857.32 63.3K
11:57 857.31 857.50 857.31 857.50 85.6K
11:58 857.51 857.61 857.51 857.61 83.0K
11:59 857.68 857.72 857.61 857.61 100.2K
12:00 857.58 857.63 857.58 857.63 87.1K
12:01 857.67 857.71 857.63 857.71 95.6K
12:02 857.89 858.00 857.89 858.00 125.2K
12:03 858.02 858.29 858.02 858.29 112.9K
12:04 858.31 858.34 858.31 858.34 74.2K
12:05 858.36 858.44 858.36 858.38 82.3K
12:06 858.45 858.54 858.45 858.52 88.0K
12:07 858.49 858.50 858.48 858.50 37.2K
12:08 858.70 858.75 858.68 858.75 72.0K
12:09 858.71 858.80 858.71 858.79 43.5K
12:10 858.77 858.77 858.66 858.69 86.8K
12:11 858.68 858.68 858.60 858.60 175.7K
12:12 858.65 858.71 858.65 858.71 115.7K
12:13 858.72 858.72 858.67 858.67 185.9K
12:14 858.63 858.63 858.57 858.60 112.4K
12:15 858.58 858.62 858.58 858.62 88.5K
12:16 858.61 858.62 858.57 858.57 101.9K
12:17 858.66 858.73 858.66 858.73 170.4K
12:18 858.77 858.79 858.76 858.79 74.2K
12:19 858.78 858.78 858.72 858.74 102.2K
12:20 858.74 858.86 858.74 858.86 109.0K
12:21 858.90 858.90 858.85 858.85 152.5K
12:22 858.86 858.90 858.86 858.88 133.0K
12:23 858.91 858.96 858.91 858.96 101.8K
12:24 858.92 858.97 858.92 858.97 112.5K
12:25 859.01 859.12 859.01 859.10 108.3K
12:26 859.08 859.13 859.08 859.08 107.7K
12:27 859.14 859.14 859.11 859.11 108.6K
12:28 859.14 859.14 859.08 859.13 128.6K
12:29 859.11 859.15 858.99 858.99 179.6K
12:30 858.99 859.02 858.99 859.02 101.8K
12:31 858.96 858.96 858.86 858.86 91.0K
12:32 858.85 858.85 858.81 858.83 44.3K
12:33 858.82 858.84 858.82 858.84 73.2K
12:34 858.84 858.86 858.84 858.84 44.0K
12:35 858.87 858.87 858.82 858.83 76.1K
12:36 858.85 858.95 858.85 858.91 86.8K
12:37 858.94 859.00 858.94 858.98 80.5K
12:38 859.01 859.04 859.01 859.02 65.9K
12:39 859.04 859.46 859.04 859.46 463.7K
12:40 859.60 859.76 859.60 859.76 102.4K
12:41 859.77 859.82 859.73 859.73 91.5K
12:42 859.73 859.73 859.69 859.69 122.0K
12:43 859.65 859.65 859.54 859.54 130.2K
12:44 859.50 859.50 859.39 859.39 102.4K
12:45 859.36 859.41 859.36 859.36 69.4K
12:46 859.26 859.31 859.26 859.31 88.2K
12:47 859.32 859.32 859.15 859.30 266.6K
12:48 859.27 859.31 859.27 859.31 81.2K
12:49 859.32 859.33 859.28 859.28 57.6K
12:50 859.28 859.28 859.25 859.25 192.8K
12:51 859.26 859.27 859.23 859.25 128.0K
12:52 859.19 859.31 859.16 859.31 74.6K
12:53 859.37 859.46 859.37 859.46 114.5K
12:54 859.45 859.52 859.45 859.52 92.3K
12:55 859.53 859.53 859.52 859.53 38.5K
12:56 859.53 859.53 859.40 859.40 210.0K
12:57 859.29 859.29 859.16 859.16 189.9K
12:58 859.14 859.14 859.00 859.00 88.2K
12:59 859.03 859.03 858.98 858.98 87.0K
13:00 858.96 858.98 858.95 858.98 88.3K
13:01 858.93 858.93 858.77 858.77 106.8K
13:02 858.75 858.81 858.75 858.81 77.9K
13:03 858.76 858.77 858.73 858.77 39.1K
13:04 858.72 858.74 858.68 858.68 146.9K
13:05 858.68 858.68 858.54 858.54 122.4K
13:06 858.49 858.51 858.49 858.49 77.0K
13:07 858.47 858.47 858.43 858.43 126.2K
13:08 858.45 858.57 858.45 858.57 92.7K
13:09 858.59 858.61 858.58 858.61 117.8K
13:10 858.63 858.77 858.63 858.77 133.7K
13:11 858.83 858.89 858.83 858.86 109.2K
13:12 858.82 858.87 858.82 858.87 60.4K
13:13 858.88 858.97 858.88 858.94 132.7K
13:14 859.03 859.04 859.01 859.04 71.8K
13:15 859.05 859.05 858.97 858.97 77.8K
13:16 858.92 858.92 858.85 858.88 94.2K
13:17 858.93 858.98 858.93 858.98 156.1K
13:18 858.99 858.99 858.94 858.94 111.7K
13:19 858.92 858.93 858.87 858.88 67.0K
13:20 858.88 858.97 858.88 858.97 89.4K
13:21 859.00 859.17 859.00 859.17 100.9K
13:22 859.18 859.24 859.18 859.24 52.2K
13:23 859.23 859.23 859.05 859.05 85.9K
13:24 859.07 859.08 859.06 859.06 57.3K
13:25 859.06 859.06 859.04 859.06 80.9K
13:26 859.08 859.09 859.07 859.07 67.9K
13:27 859.08 859.09 859.01 859.01 72.2K
13:28 858.99 859.01 858.96 859.01 69.3K
13:29 859.04 859.04 859.00 859.03 65.4K
13:30 859.01 859.04 858.99 859.04 142.9K
13:31 858.96 858.96 858.90 858.90 113.2K
13:32 858.94 859.00 858.94 859.00 75.2K
13:33 859.07 859.07 859.04 859.07 92.6K
13:34 859.07 859.17 859.07 859.16 119.8K
13:35 859.15 859.15 859.09 859.09 126.2K
13:36 859.11 859.11 859.01 859.01 147.1K
13:37 858.98 859.01 858.97 859.01 155.1K
13:38 859.05 859.13 859.05 859.13 124.0K
13:39 859.14 859.15 859.12 859.15 64.7K
13:40 859.14 859.14 859.09 859.13 160.9K
13:41 859.17 859.20 859.15 859.20 87.4K
13:42 859.18 859.19 859.17 859.18 157.9K
13:43 859.19 859.23 859.19 859.23 58.4K
13:44 859.19 859.19 859.14 859.15 63.2K
13:45 859.18 859.33 859.18 859.33 104.6K
13:46 859.33 859.36 859.33 859.35 68.4K
13:47 859.36 859.36 859.31 859.31 74.1K
13:48 859.33 859.36 859.33 859.36 90.2K
13:49 859.40 859.44 859.40 859.44 131.8K
13:50 859.47 859.48 859.44 859.48 101.7K
13:51 859.49 859.49 859.44 859.44 113.5K
13:52 859.40 859.41 859.34 859.34 141.3K
13:53 859.37 859.37 859.35 859.36 194.1K
13:54 859.37 859.46 859.36 859.36 117.6K
13:55 859.36 859.46 859.36 859.46 65.9K
13:56 859.44 859.47 859.44 859.47 117.7K
13:57 859.47 859.49 859.47 859.49 175.5K
13:58 859.51 859.65 859.51 859.65 205.9K
13:59 859.60 859.60 859.58 859.59 100.8K
14:00 859.57 859.60 859.57 859.60 88.8K
14:01 859.61 859.78 859.61 859.78 124.3K
14:02 859.81 859.91 859.81 859.91 126.5K
14:03 859.87 859.88 859.81 859.81 127.2K
14:04 859.81 859.83 859.81 859.83 61.4K
14:05 859.77 859.77 859.70 859.70 117.6K
14:06 859.72 859.74 859.68 859.74 113.4K
14:07 859.72 859.72 859.69 859.69 137.3K
14:08 859.72 859.72 859.70 859.70 146.1K
14:09 859.74 859.79 859.72 859.72 191.6K
14:10 859.69 859.71 859.69 859.71 161.7K
14:11 859.71 859.71 859.63 859.63 91.3K
14:12 859.61 859.63 859.60 859.60 113.3K
14:13 859.62 859.67 859.61 859.67 88.5K
14:14 859.66 859.66 859.61 859.61 86.8K
14:15 859.59 859.59 859.56 859.56 130.8K
14:16 859.50 859.50 859.47 859.49 319.0K
14:17 859.51 859.52 859.50 859.50 97.2K
14:18 859.48 859.53 859.48 859.53 103.0K
14:19 859.52 859.52 859.42 859.42 94.7K
14:20 859.41 859.41 859.32 859.32 112.9K
14:21 859.27 859.33 859.27 859.31 97.3K
14:22 859.33 859.35 859.30 859.31 127.9K
14:23 859.31 859.38 859.31 859.36 96.4K
14:24 859.31 859.39 859.31 859.39 48.8K
14:25 859.41 859.47 859.41 859.47 104.9K
14:26 859.48 859.58 859.48 859.58 110.9K
14:27 859.56 859.58 859.56 859.56 104.9K
14:28 859.55 859.69 859.55 859.69 152.8K
14:29 859.67 859.67 859.65 859.65 112.8K
14:30 859.64 859.66 859.64 859.65 159.6K
14:31 859.66 859.72 859.65 859.72 137.1K
14:32 859.72 859.83 859.72 859.81 298.5K
14:33 859.83 859.86 859.83 859.86 52.2K
14:34 859.82 859.86 859.82 859.84 93.3K
14:35 859.86 859.86 859.83 859.83 117.7K
14:36 859.83 859.86 859.82 859.83 324.5K
14:37 859.76 859.92 859.76 859.92 154.5K
14:38 859.93 859.98 859.93 859.94 172.0K
14:39 859.91 859.95 859.86 859.86 105.3K
14:40 859.88 859.91 859.88 859.90 105.6K
14:41 859.87 859.87 859.82 859.86 74.5K
14:42 859.86 859.90 859.86 859.90 68.6K
14:43 859.88 859.88 859.74 859.74 171.4K
14:44 859.69 859.69 859.60 859.60 128.2K
14:45 859.61 859.61 859.53 859.59 99.7K
14:46 859.59 859.62 859.58 859.62 161.7K
14:47 859.62 859.72 859.62 859.72 135.6K
14:48 859.70 859.84 859.70 859.84 184.5K
14:49 859.83 859.92 859.83 859.92 260.9K
14:50 859.88 859.96 859.85 859.96 218.8K
14:51 859.94 859.95 859.92 859.92 99.8K
14:52 859.91 859.91 859.79 859.82 65.4K
14:53 859.82 859.91 859.82 859.89 55.9K
14:54 859.90 859.92 859.86 859.86 76.7K
14:55 859.88 859.88 859.78 859.88 87.2K
14:56 859.91 859.91 859.80 859.80 128.0K
14:57 859.81 859.83 859.79 859.83 125.6K
14:58 859.82 859.91 859.82 859.91 89.3K
14:59 859.85 859.85 859.79 859.81 93.7K
15:00 859.78 859.78 859.71 859.73 91.7K
15:01 859.79 860.00 859.79 860.00 219.1K
15:02 860.06 860.25 860.06 860.25 295.3K
15:03 860.28 860.29 860.23 860.29 101.0K
15:04 860.35 860.40 860.35 860.38 76.9K
15:05 860.40 860.40 860.35 860.36 80.5K
15:06 860.40 860.42 860.39 860.42 137.0K
15:07 860.45 860.59 860.45 860.59 756.2K
15:08 860.61 860.61 860.44 860.44 146.6K
15:09 860.45 860.50 860.45 860.48 70.9K
15:10 860.50 860.50 860.44 860.45 103.3K
15:11 860.40 860.40 860.35 860.35 183.8K
15:12 860.41 860.41 860.33 860.37 107.7K
15:13 860.35 860.35 860.30 860.30 134.9K
15:14 860.17 860.17 860.12 860.15 169.1K
15:15 860.18 860.20 860.16 860.20 116.8K
15:16 860.19 860.19 859.97 859.97 241.6K
15:17 859.97 860.00 859.97 860.00 124.3K
15:18 860.04 860.10 860.04 860.10 135.3K
15:19 860.12 860.16 860.12 860.16 124.0K
15:20 860.16 860.26 860.15 860.26 172.1K
15:21 860.25 860.25 860.20 860.20 128.6K
15:22 860.24 860.24 860.22 860.24 157.2K
15:23 860.26 860.36 860.26 860.36 105.9K
15:24 860.33 860.34 860.30 860.32 156.3K
15:25 860.32 860.35 860.31 860.31 138.7K
15:26 860.21 860.29 860.18 860.29 240.7K
15:27 860.27 860.27 860.07 860.07 145.9K
15:28 860.02 860.02 859.89 859.89 124.7K
15:29 859.86 859.86 859.83 859.83 174.7K
15:30 859.80 860.00 859.80 860.00 209.3K
15:31 860.00 860.01 859.98 860.01 127.3K
15:32 859.99 860.01 859.88 859.95 210.1K
15:33 859.98 859.98 859.93 859.98 158.9K
15:34 859.90 859.90 859.85 859.85 216.3K
15:35 859.84 859.85 859.84 859.85 258.9K
15:36 859.86 859.87 859.84 859.87 206.7K
15:37 859.80 859.80 859.78 859.80 217.9K
15:38 859.94 860.03 859.94 860.03 272.1K
15:39 860.08 860.17 860.08 860.17 184.6K
15:40 860.22 860.35 860.22 860.35 202.6K
15:41 860.36 860.45 860.36 860.45 163.8K
15:42 860.43 860.46 860.43 860.46 196.4K
15:43 860.51 860.51 860.36 860.36 505.8K
15:44 860.35 860.35 860.22 860.22 270.4K
15:45 860.16 860.16 860.07 860.07 225.7K
15:46 860.05 860.05 859.89 859.89 240.3K
15:47 859.91 859.93 859.91 859.91 483.8K
15:48 859.93 859.93 859.90 859.93 211.1K
15:49 859.92 859.95 859.89 859.89 276.2K
15:50 859.86 859.98 859.86 859.98 829.3K
15:51 860.06 860.09 859.97 859.97 305.5K
15:52 859.92 859.94 859.86 859.86 510.6K
15:53 859.88 859.95 859.88 859.89 303.0K
15:54 859.91 859.91 859.84 859.86 407.8K
15:55 859.82 859.84 859.77 859.84 525.6K
15:56 859.70 859.70 859.61 859.65 786.3K
15:57 859.62 859.65 859.59 859.64 602.0K
15:58 859.71 859.78 859.71 859.78 651.0K
15:59 859.67 859.75 859.67 859.75 1,364.1K
16:00 859.55 859.55 859.55 859.55 12,189.8K
16:01 859.55 859.55 859.55 859.55 39.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available