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
09:30 896.72 896.72 895.43 895.43 2,816.9K
09:31 894.75 895.31 894.75 895.31 946.6K
09:32 895.97 897.26 895.97 897.26 771.5K
09:33 897.78 897.89 897.61 897.61 1,586.7K
09:34 897.64 897.73 897.37 897.73 517.2K
09:35 898.02 898.34 898.02 898.33 605.8K
09:36 898.63 899.01 898.57 899.01 737.4K
09:37 899.31 900.12 899.31 899.95 379.8K
09:38 899.82 899.82 898.50 898.50 554.4K
09:39 898.36 898.43 898.12 898.12 334.3K
09:40 898.10 898.37 897.95 898.05 376.9K
09:41 898.17 898.51 898.17 898.38 581.1K
09:42 898.44 898.44 898.08 898.08 345.8K
09:43 898.04 898.23 897.76 897.76 292.9K
09:44 897.64 897.65 897.41 897.41 278.0K
09:45 897.08 897.08 896.76 896.84 355.3K
09:46 896.80 896.80 896.49 896.49 334.0K
09:47 896.33 896.33 895.97 895.97 403.9K
09:48 896.30 896.75 896.30 896.75 284.9K
09:49 897.02 897.02 896.78 896.78 300.4K
09:50 897.06 897.15 896.87 896.87 488.0K
09:51 896.65 896.65 896.48 896.49 260.9K
09:52 896.25 896.28 896.16 896.16 375.9K
09:53 896.33 896.38 896.05 896.05 548.1K
09:54 895.76 895.82 895.36 895.46 537.5K
09:55 895.39 895.39 894.96 895.02 445.7K
09:56 895.03 895.03 894.69 894.69 513.5K
09:57 894.52 894.92 894.52 894.92 408.9K
09:58 895.05 895.21 895.05 895.08 473.6K
09:59 894.98 894.98 894.79 894.84 217.8K
10:00 894.82 894.82 894.59 894.59 292.2K
10:01 894.19 894.19 893.87 893.87 467.2K
10:02 893.75 893.79 893.11 893.11 494.0K
10:03 892.88 892.88 892.36 892.46 459.4K
10:04 892.50 892.54 892.47 892.54 262.3K
10:05 892.78 893.17 892.78 893.09 262.6K
10:06 892.69 892.69 891.70 891.70 302.3K
10:07 891.77 892.12 891.67 892.12 246.7K
10:08 892.90 893.43 892.90 893.43 383.5K
10:09 893.58 893.60 893.44 893.60 226.6K
10:10 893.65 893.80 893.65 893.75 247.4K
10:11 893.75 894.00 893.75 893.78 297.1K
10:12 893.73 893.75 893.52 893.59 368.5K
10:13 893.82 894.05 893.82 894.05 366.2K
10:14 893.89 894.20 893.88 894.09 405.2K
10:15 894.00 894.00 893.98 893.98 81.6K
10:16 893.53 893.53 892.90 892.90 476.7K
10:17 892.79 892.79 892.52 892.52 175.6K
10:18 892.30 892.30 891.86 891.86 387.7K
10:19 891.78 891.78 891.46 891.47 275.5K
10:20 891.41 891.41 891.05 891.24 300.4K
10:21 891.52 891.69 891.52 891.66 219.3K
10:22 891.60 891.60 891.26 891.26 178.1K
10:23 890.97 890.97 890.56 890.66 456.5K
10:24 890.55 890.55 890.27 890.27 260.3K
10:25 890.47 890.68 890.47 890.64 201.2K
10:26 890.69 890.76 890.55 890.55 369.9K
10:27 890.23 890.66 890.23 890.66 326.7K
10:28 890.57 890.58 890.41 890.58 225.1K
10:29 890.57 890.61 890.44 890.44 240.0K
10:30 890.51 890.88 890.48 890.88 187.3K
10:31 890.96 890.98 890.93 890.98 157.1K
10:32 891.05 891.05 890.88 890.88 141.3K
10:33 890.91 891.37 890.91 891.11 366.3K
10:34 891.08 891.15 890.95 890.95 331.5K
10:35 890.91 890.91 890.79 890.80 202.8K
10:36 890.82 890.98 890.82 890.98 295.2K
10:37 891.12 891.17 891.10 891.17 181.4K
10:38 891.13 891.23 891.13 891.23 178.8K
10:39 891.25 891.35 891.25 891.35 391.8K
10:40 891.43 891.43 891.32 891.34 332.5K
10:41 891.53 891.53 891.41 891.43 122.9K
10:42 891.44 891.48 891.27 891.27 383.7K
10:43 891.27 891.28 891.15 891.15 193.5K
10:44 891.19 891.44 891.19 891.44 178.7K
10:45 891.41 891.41 891.29 891.32 361.9K
10:46 891.49 891.49 891.32 891.32 236.1K
10:47 891.35 891.35 891.15 891.15 178.0K
10:48 891.20 891.37 891.17 891.37 453.1K
10:49 891.48 891.49 891.34 891.34 418.3K
10:50 891.35 891.35 891.12 891.12 161.2K
10:51 890.91 890.91 890.59 890.59 177.1K
10:52 890.61 890.61 890.21 890.21 212.0K
10:53 890.15 890.15 889.81 889.81 189.6K
10:54 889.87 890.08 889.87 890.07 239.0K
10:55 890.01 890.06 889.64 889.64 213.1K
10:56 889.67 889.73 889.64 889.69 258.0K
10:57 889.64 889.67 889.49 889.67 300.1K
10:58 889.77 890.00 889.77 889.99 289.4K
10:59 890.02 890.02 889.75 889.81 214.7K
11:00 889.81 889.81 889.50 889.50 166.1K
11:01 889.54 889.63 889.51 889.62 223.4K
11:02 889.64 889.85 889.64 889.82 244.1K
11:03 889.89 890.00 889.83 889.96 292.0K
11:04 889.96 890.21 889.96 890.21 183.3K
11:05 890.11 890.11 889.91 889.91 124.9K
11:06 889.91 889.95 889.79 889.79 344.9K
11:07 889.84 890.03 889.82 890.03 210.1K
11:08 890.18 890.43 890.18 890.43 227.7K
11:09 890.39 890.39 890.24 890.24 183.0K
11:10 890.24 890.29 890.24 890.29 511.2K
11:11 890.26 890.42 890.26 890.42 132.0K
11:12 890.39 890.39 890.09 890.09 133.9K
11:13 889.96 890.02 889.91 889.91 429.2K
11:14 889.83 889.90 889.83 889.90 209.3K
11:15 889.93 890.07 889.93 889.99 173.6K
11:16 889.95 890.52 889.95 890.52 225.1K
11:17 890.54 890.64 890.47 890.64 145.4K
11:18 890.60 890.60 889.71 889.71 327.8K
11:19 889.54 889.54 889.27 889.27 181.9K
11:20 889.27 889.32 889.24 889.32 457.3K
11:21 889.48 889.63 889.42 889.63 185.1K
11:22 889.66 890.04 889.66 890.04 173.5K
11:23 890.05 890.25 890.04 890.25 276.9K
11:24 890.40 890.73 890.40 890.73 142.6K
11:25 890.81 891.00 890.81 891.00 135.5K
11:26 891.05 891.39 891.05 891.39 168.1K
11:27 891.42 891.45 891.41 891.41 101.5K
11:28 891.31 891.31 891.06 891.07 200.9K
11:29 890.89 890.89 890.77 890.83 150.2K
11:30 890.77 890.77 890.70 890.70 177.4K
11:31 890.75 890.80 890.73 890.80 115.9K
11:32 890.85 891.25 890.85 891.18 243.8K
11:33 891.22 891.38 891.22 891.33 160.6K
11:34 891.40 891.58 891.40 891.56 204.8K
11:35 891.58 891.59 891.49 891.59 216.3K
11:36 891.66 891.75 891.66 891.75 264.6K
11:37 891.77 891.80 891.77 891.77 128.7K
11:38 891.70 891.70 891.51 891.51 206.3K
11:39 891.41 891.41 891.12 891.12 142.1K
11:40 891.20 891.23 891.19 891.19 141.2K
11:41 891.11 891.11 890.96 890.98 161.6K
11:42 890.91 890.91 890.83 890.83 99.7K
11:43 890.87 890.93 890.87 890.93 253.9K
11:44 891.16 891.24 891.16 891.23 90.4K
11:45 891.16 891.16 891.06 891.14 104.9K
11:46 891.28 891.28 890.95 890.95 208.5K
11:47 890.97 891.02 890.92 891.02 84.8K
11:48 891.01 891.08 891.01 891.08 102.3K
11:49 891.30 891.47 891.30 891.47 126.5K
11:50 891.53 891.71 891.53 891.69 273.9K
11:51 891.76 891.84 891.76 891.79 112.7K
11:52 891.81 891.81 891.47 891.47 202.7K
11:53 891.40 891.40 891.26 891.28 198.8K
11:54 891.24 891.27 891.18 891.18 206.2K
11:55 891.22 891.52 891.22 891.52 102.9K
11:56 891.51 891.64 891.51 891.64 204.4K
11:57 891.67 891.90 891.67 891.83 201.9K
11:58 891.78 891.79 891.76 891.76 162.9K
11:59 891.81 891.89 891.80 891.80 149.5K
12:00 891.84 891.87 891.83 891.86 140.9K
12:01 891.81 892.18 891.81 892.18 225.4K
12:02 892.17 892.17 892.09 892.09 125.1K
12:03 892.07 892.25 892.07 892.25 98.9K
12:04 892.31 892.53 892.31 892.53 269.5K
12:05 892.49 892.56 892.49 892.55 200.8K
12:06 892.54 892.54 892.39 892.48 97.6K
12:07 892.51 892.84 892.51 892.84 158.3K
12:08 892.93 893.05 892.93 893.05 180.9K
12:09 893.11 893.20 893.11 893.16 184.7K
12:10 893.11 893.12 892.95 892.95 150.8K
12:11 892.85 892.85 892.79 892.80 207.8K
12:12 892.63 892.63 892.30 892.30 158.7K
12:13 892.34 892.34 892.24 892.24 148.1K
12:14 892.25 892.25 892.20 892.23 111.3K
12:15 892.30 892.36 892.30 892.36 137.2K
12:16 892.38 892.42 892.36 892.42 286.2K
12:17 892.43 892.57 892.43 892.57 159.2K
12:18 892.63 892.63 892.51 892.51 219.6K
12:19 892.48 892.48 892.23 892.23 179.3K
12:20 892.20 892.20 892.12 892.14 134.8K
12:21 892.10 892.10 891.74 891.74 158.4K
12:22 891.72 891.79 891.72 891.77 89.9K
12:23 891.66 891.70 891.61 891.65 107.6K
12:24 891.66 891.67 891.65 891.65 34.4K
12:25 891.64 891.64 891.47 891.47 73.1K
12:26 891.39 891.39 891.17 891.17 164.3K
12:27 891.21 891.36 891.21 891.36 161.0K
12:28 891.42 891.50 891.38 891.38 124.3K
12:29 891.41 891.52 891.41 891.52 95.1K
12:30 891.39 891.44 891.35 891.44 377.3K
12:31 891.53 891.59 891.53 891.59 103.6K
12:32 891.68 891.72 891.59 891.59 180.5K
12:33 891.55 891.55 891.41 891.41 104.3K
12:34 891.43 891.43 891.30 891.30 108.9K
12:35 891.22 891.23 891.08 891.23 178.7K
12:36 891.29 891.35 891.29 891.32 84.3K
12:37 891.36 891.38 891.29 891.29 87.0K
12:38 891.24 891.24 891.00 891.00 113.5K
12:39 891.03 891.04 890.89 890.89 190.6K
12:40 890.87 890.95 890.87 890.95 202.9K
12:41 890.96 890.98 890.93 890.93 189.8K
12:42 890.94 890.94 890.77 890.78 147.1K
12:43 890.87 890.89 890.80 890.80 114.0K
12:44 890.87 890.91 890.87 890.91 91.8K
12:45 891.02 891.05 891.02 891.05 144.3K
12:46 891.05 891.12 891.05 891.12 94.6K
12:47 891.10 891.10 890.84 890.84 156.9K
12:48 890.78 890.86 890.78 890.86 227.8K
12:49 890.86 890.95 890.86 890.94 165.2K
12:50 890.96 891.10 890.93 890.93 116.2K
12:51 890.89 890.91 890.81 890.81 82.0K
12:52 890.84 890.84 890.78 890.78 211.3K
12:53 890.74 890.74 890.65 890.65 124.7K
12:54 890.66 890.66 890.48 890.48 84.9K
12:55 890.50 890.50 890.24 890.24 428.2K
12:56 890.18 890.24 890.18 890.19 115.1K
12:57 890.41 890.60 890.39 890.60 155.6K
12:58 890.59 890.59 890.54 890.55 119.4K
12:59 890.56 890.56 890.51 890.52 124.2K
13:00 890.52 890.60 890.52 890.60 90.5K
13:01 890.66 890.68 890.66 890.68 61.6K
13:02 890.63 890.72 890.63 890.72 82.5K
13:03 890.75 890.75 890.67 890.71 104.5K
13:04 890.75 890.84 890.75 890.83 196.6K
13:05 890.79 890.79 890.59 890.59 130.2K
13:06 890.52 890.54 890.45 890.45 301.9K
13:07 890.42 890.42 890.33 890.33 260.7K
13:08 890.24 890.24 890.20 890.23 205.7K
13:09 890.23 890.29 890.23 890.26 99.6K
13:10 890.31 890.50 890.31 890.50 112.8K
13:11 890.51 890.56 890.48 890.56 245.3K
13:12 890.57 890.59 890.57 890.58 128.7K
13:13 890.62 890.86 890.62 890.86 155.7K
13:14 890.91 890.91 890.73 890.75 133.9K
13:15 890.70 890.73 890.42 890.42 156.9K
13:16 890.35 890.38 890.34 890.34 93.9K
13:17 890.31 890.35 890.31 890.35 168.7K
13:18 890.31 890.39 890.28 890.39 245.1K
13:19 890.43 890.43 890.40 890.40 67.9K
13:20 890.45 890.55 890.45 890.55 114.4K
13:21 890.62 890.64 890.60 890.64 97.6K
13:22 890.60 890.66 890.60 890.66 63.4K
13:23 890.68 890.74 890.68 890.74 73.1K
13:24 890.77 890.82 890.72 890.82 190.9K
13:25 890.83 890.83 890.79 890.81 92.5K
13:26 890.78 890.78 890.74 890.74 75.4K
13:27 890.75 890.83 890.75 890.81 130.3K
13:28 890.82 890.99 890.82 890.99 114.9K
13:29 891.00 891.06 891.00 891.06 135.1K
13:30 891.09 891.09 890.97 890.97 217.4K
13:31 890.89 891.10 890.89 891.09 161.5K
13:32 891.13 891.18 891.11 891.18 103.4K
13:33 891.18 891.23 891.18 891.23 172.0K
13:34 891.29 891.39 891.29 891.39 158.1K
13:35 891.43 891.46 891.43 891.46 299.4K
13:36 891.37 891.37 891.35 891.35 96.0K
13:37 891.34 891.34 891.27 891.27 86.7K
13:38 891.23 891.25 891.23 891.24 96.6K
13:39 891.31 891.46 891.31 891.36 143.3K
13:40 891.36 891.44 891.36 891.44 84.4K
13:41 891.45 891.51 891.45 891.50 261.8K
13:42 891.51 891.51 891.43 891.43 76.1K
13:43 891.49 891.60 891.49 891.60 142.9K
13:44 891.58 891.58 891.55 891.55 48.0K
13:45 891.52 891.52 891.46 891.47 66.3K
13:46 891.40 891.43 891.40 891.42 91.2K
13:47 891.45 891.49 891.45 891.47 78.8K
13:48 891.48 891.69 891.48 891.68 137.7K
13:49 891.62 891.64 891.57 891.57 142.3K
13:50 891.62 891.64 891.53 891.53 101.3K
13:51 891.54 891.54 891.48 891.48 95.2K
13:52 891.49 891.49 891.47 891.48 91.6K
13:53 891.48 891.48 891.39 891.39 94.9K
13:54 891.40 891.61 891.40 891.61 310.9K
13:55 891.71 891.71 891.63 891.63 103.9K
13:56 891.65 891.73 891.65 891.73 81.7K
13:57 891.73 891.73 891.71 891.72 99.3K
13:58 891.76 891.76 891.72 891.75 106.2K
13:59 891.72 891.76 891.72 891.76 81.2K
14:00 891.83 892.05 891.83 892.05 141.8K
14:01 892.04 892.10 892.02 892.06 123.3K
14:02 892.07 892.30 892.07 892.30 202.0K
14:03 892.37 892.43 892.35 892.43 84.0K
14:04 892.36 892.36 891.97 891.97 213.5K
14:05 891.97 891.97 891.94 891.94 151.9K
14:06 891.98 892.02 891.98 892.00 224.8K
14:07 892.03 892.17 892.03 892.17 116.1K
14:08 892.20 892.22 892.18 892.18 57.5K
14:09 892.25 892.36 892.25 892.36 137.6K
14:10 892.34 892.34 892.25 892.25 141.0K
14:11 892.20 892.20 892.07 892.07 109.2K
14:12 892.20 892.32 892.20 892.27 161.0K
14:13 892.24 892.24 892.12 892.12 215.4K
14:14 892.15 892.15 892.09 892.15 51.7K
14:15 892.12 892.26 892.12 892.26 232.9K
14:16 892.29 892.47 892.26 892.47 137.2K
14:17 892.54 892.60 892.54 892.60 78.0K
14:18 892.54 892.55 892.53 892.55 163.3K
14:19 892.54 892.60 892.52 892.60 119.6K
14:20 892.62 892.67 892.62 892.67 66.4K
14:21 892.64 892.67 892.64 892.67 88.6K
14:22 892.61 892.62 892.61 892.62 68.4K
14:23 892.58 892.67 892.58 892.67 99.1K
14:24 892.66 892.66 892.64 892.64 118.2K
14:25 892.60 892.60 892.54 892.54 114.3K
14:26 892.55 892.58 892.55 892.56 61.8K
14:27 892.52 892.52 892.43 892.43 85.6K
14:28 892.38 892.38 892.34 892.34 155.2K
14:29 892.33 892.33 892.27 892.27 74.3K
14:30 892.25 892.39 892.25 892.39 133.2K
14:31 892.45 892.56 892.45 892.56 93.1K
14:32 892.56 892.61 892.56 892.61 90.5K
14:33 892.60 892.68 892.60 892.68 73.5K
14:34 892.75 892.79 892.75 892.79 180.1K
14:35 892.80 892.89 892.80 892.89 117.5K
14:36 892.94 892.95 892.91 892.95 198.1K
14:37 892.95 893.01 892.95 892.97 103.4K
14:38 892.99 893.10 892.99 893.10 122.7K
14:39 893.10 893.15 893.10 893.12 116.6K
14:40 893.08 893.08 893.04 893.04 263.6K
14:41 893.04 893.15 893.04 893.15 327.0K
14:42 893.20 893.28 893.20 893.28 140.9K
14:43 893.28 893.34 893.28 893.31 92.8K
14:44 893.29 893.36 893.29 893.36 174.3K
14:45 893.32 893.35 893.26 893.26 117.7K
14:46 893.19 893.19 893.14 893.14 153.4K
14:47 893.13 893.15 893.10 893.14 201.6K
14:48 893.11 893.11 893.06 893.06 107.3K
14:49 892.98 892.98 892.91 892.91 122.5K
14:50 892.87 892.89 892.86 892.89 97.6K
14:51 892.87 892.92 892.86 892.92 59.6K
14:52 892.90 893.01 892.89 893.01 157.1K
14:53 893.03 893.08 893.03 893.06 177.1K
14:54 893.09 893.09 893.07 893.09 361.9K
14:55 893.09 893.09 893.07 893.09 125.8K
14:56 893.08 893.10 893.07 893.07 219.4K
14:57 893.06 893.10 893.05 893.10 109.7K
14:58 893.11 893.11 893.01 893.01 108.1K
14:59 893.02 893.04 893.00 893.03 208.4K
15:00 893.01 893.10 893.01 893.10 163.7K
15:01 893.07 893.08 893.04 893.04 161.4K
15:02 893.05 893.15 893.05 893.15 116.2K
15:03 893.17 893.25 893.17 893.19 194.3K
15:04 893.23 893.26 893.23 893.26 68.1K
15:05 893.28 893.48 893.28 893.48 263.1K
15:06 893.54 893.57 893.54 893.56 93.2K
15:07 893.58 893.67 893.56 893.65 412.2K
15:08 893.64 893.75 893.64 893.72 146.3K
15:09 893.68 893.86 893.68 893.86 178.1K
15:10 893.85 893.85 893.83 893.83 123.8K
15:11 893.80 893.80 893.78 893.78 184.3K
15:12 893.72 893.72 893.63 893.63 94.8K
15:13 893.67 893.74 893.62 893.74 129.4K
15:14 893.78 893.82 893.78 893.82 80.6K
15:15 893.81 893.86 893.81 893.86 207.5K
15:16 893.87 893.87 893.54 893.54 251.2K
15:17 893.51 893.56 893.51 893.56 96.7K
15:18 893.52 893.55 893.49 893.49 154.1K
15:19 893.44 893.44 893.39 893.39 114.3K
15:20 893.38 893.42 893.36 893.38 123.2K
15:21 893.38 893.49 893.35 893.49 125.4K
15:22 893.41 893.41 893.28 893.28 188.6K
15:23 893.31 893.33 893.30 893.30 89.9K
15:24 893.30 893.32 893.27 893.31 154.7K
15:25 893.27 893.34 893.26 893.34 161.8K
15:26 893.34 893.34 893.22 893.25 247.4K
15:27 893.23 893.29 893.23 893.28 92.0K
15:28 893.24 893.24 893.01 893.01 175.1K
15:29 892.96 892.96 892.90 892.90 131.0K
15:30 892.88 892.99 892.88 892.99 353.9K
15:31 892.98 893.03 892.98 893.03 211.8K
15:32 892.93 893.01 892.93 893.00 273.8K
15:33 892.88 892.88 892.80 892.86 272.9K
15:34 892.81 892.99 892.81 892.99 230.6K
15:35 893.01 893.15 893.01 893.15 168.9K
15:36 893.13 893.13 893.00 893.00 196.4K
15:37 892.99 892.99 892.90 892.95 245.9K
15:38 892.97 892.98 892.87 892.87 215.0K
15:39 892.85 892.87 892.73 892.75 200.5K
15:40 892.74 892.95 892.74 892.95 335.2K
15:41 893.05 893.06 892.95 892.99 261.4K
15:42 893.01 893.01 892.93 892.94 251.9K
15:43 892.91 892.96 892.91 892.91 312.8K
15:44 892.84 892.89 892.84 892.87 168.4K
15:45 892.94 892.94 892.60 892.60 486.1K
15:46 892.57 892.57 892.35 892.38 252.8K
15:47 892.35 892.35 892.22 892.22 225.4K
15:48 892.20 892.26 892.20 892.26 262.0K
15:49 892.19 892.19 892.05 892.05 529.0K
15:50 891.95 891.95 891.90 891.92 784.1K
15:51 891.87 891.90 891.79 891.79 552.2K
15:52 891.91 892.08 891.91 892.08 618.2K
15:53 892.03 892.09 892.03 892.06 454.7K
15:54 892.10 892.24 892.10 892.24 623.8K
15:55 892.19 892.40 892.19 892.40 739.6K
15:56 892.34 892.37 892.34 892.37 877.3K
15:57 892.34 892.47 892.27 892.47 802.6K
15:58 892.53 892.60 892.47 892.60 976.1K
15:59 892.56 892.56 892.53 892.53 1,377.3K
16:00 892.52 892.52 892.52 892.52 9,258.6K
16:01 892.52 892.52 892.52 892.52 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available