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
09:30 901.80 901.90 901.54 901.54 2,733.4K
09:31 901.41 901.41 899.52 899.52 1,094.2K
09:32 899.13 900.40 899.13 900.28 498.4K
09:33 900.21 900.30 900.10 900.30 381.9K
09:34 900.44 901.37 900.44 901.37 342.1K
09:35 901.48 902.34 901.48 902.16 488.5K
09:36 901.94 901.94 901.26 901.26 660.1K
09:37 901.13 901.13 900.79 900.79 763.4K
09:38 900.55 900.81 900.55 900.59 424.8K
09:39 900.57 900.59 900.54 900.59 170.2K
09:40 900.65 900.94 900.65 900.91 232.7K
09:41 901.10 901.94 901.10 901.94 306.7K
09:42 902.15 902.40 902.10 902.40 239.6K
09:43 902.35 902.86 902.35 902.86 279.8K
09:44 902.90 902.94 902.85 902.94 233.6K
09:45 903.00 903.00 902.70 902.72 382.1K
09:46 902.76 903.18 902.76 903.17 423.5K
09:47 903.17 903.17 903.01 903.01 258.7K
09:48 902.73 902.73 902.19 902.19 230.2K
09:49 901.82 901.87 901.62 901.62 202.6K
09:50 901.55 901.58 901.20 901.20 242.8K
09:51 901.19 901.47 901.19 901.47 264.9K
09:52 901.50 901.50 901.31 901.34 295.8K
09:53 901.29 901.57 901.29 901.57 431.6K
09:54 901.90 902.33 901.90 902.33 356.6K
09:55 902.40 902.88 902.40 902.88 256.0K
09:56 902.78 902.78 902.58 902.71 289.0K
09:57 902.79 903.08 902.79 903.08 294.1K
09:58 903.08 903.19 902.86 902.86 222.1K
09:59 902.88 902.96 902.88 902.91 151.2K
10:00 902.99 903.31 902.99 903.31 297.5K
10:01 902.88 902.88 902.61 902.61 384.2K
10:02 902.66 902.94 902.66 902.73 277.0K
10:03 902.40 902.40 902.10 902.10 547.7K
10:04 902.10 902.25 902.10 902.25 331.7K
10:05 902.53 902.78 902.53 902.74 283.6K
10:06 902.70 902.78 902.70 902.78 211.8K
10:07 902.87 902.87 902.66 902.81 220.0K
10:08 902.84 902.84 902.61 902.61 205.6K
10:09 902.58 902.72 902.58 902.70 209.2K
10:10 902.69 902.88 902.69 902.88 154.4K
10:11 902.34 902.34 901.93 901.98 378.2K
10:12 902.06 902.35 902.06 902.25 216.0K
10:13 902.27 902.34 902.24 902.34 275.0K
10:14 902.30 902.78 902.30 902.71 309.6K
10:15 902.79 902.83 902.75 902.82 199.9K
10:16 902.79 902.99 902.79 902.99 210.1K
10:17 902.93 902.99 902.76 902.76 301.3K
10:18 902.75 902.84 902.62 902.84 162.3K
10:19 903.14 903.51 903.14 903.51 208.0K
10:20 903.52 903.52 903.41 903.41 187.6K
10:21 903.40 903.46 903.37 903.46 242.9K
10:22 903.44 903.48 903.38 903.48 271.2K
10:23 903.47 903.89 903.47 903.89 393.2K
10:24 904.09 904.21 904.09 904.21 189.6K
10:25 904.23 904.23 904.20 904.22 207.5K
10:26 904.22 904.22 904.15 904.20 141.3K
10:27 904.25 904.41 904.25 904.41 138.4K
10:28 904.38 904.38 904.05 904.05 150.7K
10:29 904.12 904.18 904.12 904.18 148.6K
10:30 904.22 904.53 904.22 904.53 152.8K
10:31 904.62 904.77 904.62 904.77 178.4K
10:32 904.82 905.17 904.82 905.17 171.3K
10:33 905.19 905.49 905.19 905.49 259.2K
10:34 905.54 905.54 905.48 905.50 125.1K
10:35 905.34 905.49 905.34 905.49 123.8K
10:36 905.47 905.52 905.40 905.40 192.8K
10:37 905.23 905.32 905.23 905.32 446.9K
10:38 905.26 905.26 905.16 905.16 165.8K
10:39 905.17 905.30 905.17 905.28 170.5K
10:40 905.27 905.39 905.27 905.39 164.2K
10:41 905.39 905.39 905.29 905.29 131.3K
10:42 905.29 905.38 905.29 905.38 226.9K
10:43 905.39 905.42 905.39 905.40 101.8K
10:44 905.39 905.45 905.39 905.45 208.0K
10:45 905.48 905.54 905.48 905.54 169.2K
10:46 905.58 905.62 905.58 905.59 143.9K
10:47 905.37 905.37 905.31 905.36 124.9K
10:48 905.42 905.49 905.42 905.45 149.6K
10:49 905.47 905.52 905.45 905.52 242.6K
10:50 905.50 905.50 905.38 905.38 175.8K
10:51 905.49 905.72 905.49 905.72 273.3K
10:52 905.59 905.59 905.54 905.59 219.6K
10:53 905.60 905.66 905.60 905.63 202.6K
10:54 905.62 905.62 905.39 905.39 104.0K
10:55 905.40 905.40 905.32 905.32 106.9K
10:56 905.24 905.28 905.21 905.21 174.1K
10:57 905.23 905.28 905.23 905.27 154.0K
10:58 905.24 905.24 905.02 905.05 175.7K
10:59 905.04 905.04 904.87 904.87 147.6K
11:00 904.76 904.91 904.76 904.84 111.1K
11:01 904.94 904.99 904.90 904.90 157.2K
11:02 904.97 905.12 904.97 905.12 153.7K
11:03 905.18 905.32 905.18 905.32 123.0K
11:04 905.36 905.50 905.36 905.50 80.1K
11:05 905.47 905.54 905.47 905.50 210.3K
11:06 905.55 905.55 905.48 905.51 80.2K
11:07 905.43 905.52 905.43 905.50 313.1K
11:08 905.47 905.47 905.34 905.34 103.9K
11:09 905.27 905.34 905.10 905.10 138.0K
11:10 905.07 905.07 905.02 905.04 133.4K
11:11 904.98 904.98 904.88 904.88 232.1K
11:12 905.01 905.18 905.01 905.18 206.2K
11:13 905.00 905.00 904.82 904.82 297.4K
11:14 904.89 905.03 904.89 905.02 217.9K
11:15 904.98 905.14 904.98 905.08 143.4K
11:16 905.08 905.08 904.99 904.99 119.8K
11:17 904.95 905.07 904.95 905.07 138.0K
11:18 904.99 905.30 904.97 905.30 231.7K
11:19 905.35 905.36 905.26 905.26 220.6K
11:20 905.27 905.36 905.27 905.36 126.0K
11:21 905.35 905.35 905.28 905.32 151.7K
11:22 905.36 905.36 905.34 905.36 187.2K
11:23 905.56 905.56 905.44 905.47 252.1K
11:24 905.44 905.44 905.11 905.11 175.7K
11:25 905.09 905.09 904.98 905.01 214.3K
11:26 905.01 905.15 905.00 905.15 158.9K
11:27 905.23 905.23 905.10 905.10 128.1K
11:28 905.05 905.05 904.69 904.69 161.1K
11:29 904.56 904.65 904.54 904.65 141.5K
11:30 904.67 904.69 904.63 904.63 72.8K
11:31 904.62 904.62 904.40 904.40 121.9K
11:32 904.42 904.64 904.42 904.64 280.2K
11:33 904.74 904.85 904.74 904.85 184.8K
11:34 904.82 904.98 904.82 904.98 269.4K
11:35 905.02 905.24 905.02 905.24 225.1K
11:36 905.25 905.27 905.22 905.22 47.8K
11:37 905.14 905.14 905.09 905.09 169.2K
11:38 905.09 905.09 905.01 905.01 284.8K
11:39 905.04 905.06 905.04 905.05 68.7K
11:40 905.09 905.25 905.09 905.25 108.2K
11:41 905.24 905.29 905.21 905.21 116.9K
11:42 905.18 905.20 905.16 905.20 113.6K
11:43 905.15 905.16 905.13 905.13 54.1K
11:44 905.12 905.17 905.12 905.17 150.5K
11:45 905.18 905.28 905.18 905.28 255.0K
11:46 905.30 905.38 905.30 905.33 139.0K
11:47 905.19 905.20 905.13 905.13 116.5K
11:48 905.13 905.34 905.13 905.34 79.3K
11:49 905.37 905.44 905.37 905.44 302.3K
11:50 905.45 905.55 905.45 905.55 69.7K
11:51 905.57 905.57 905.52 905.52 82.7K
11:52 905.53 905.55 905.51 905.55 74.7K
11:53 905.52 905.54 905.46 905.47 107.1K
11:54 905.48 905.55 905.48 905.55 100.5K
11:55 905.59 905.59 905.57 905.59 90.5K
11:56 905.58 905.73 905.58 905.73 148.0K
11:57 905.78 905.79 905.77 905.77 119.2K
11:58 905.72 905.79 905.72 905.79 149.7K
11:59 905.79 905.79 905.73 905.73 70.1K
12:00 905.77 905.81 905.74 905.81 109.3K
12:01 905.91 906.03 905.91 906.03 178.7K
12:02 906.06 906.06 906.03 906.06 224.8K
12:03 906.10 906.10 906.00 906.00 122.5K
12:04 905.98 905.98 905.86 905.86 110.8K
12:05 905.91 905.98 905.89 905.98 151.5K
12:06 905.99 906.20 905.99 906.20 163.0K
12:07 906.28 906.28 906.24 906.25 173.4K
12:08 906.28 906.32 906.26 906.29 73.1K
12:09 906.34 906.59 906.34 906.59 93.4K
12:10 906.61 906.76 906.60 906.76 122.9K
12:11 906.86 906.86 906.77 906.83 399.2K
12:12 906.81 906.82 906.76 906.78 125.8K
12:13 906.75 906.87 906.75 906.79 197.8K
12:14 906.86 906.89 906.86 906.89 98.3K
12:15 906.91 907.06 906.91 907.06 96.5K
12:16 907.03 907.14 907.03 907.14 97.0K
12:17 907.15 907.23 907.15 907.23 142.4K
12:18 907.20 907.27 907.20 907.27 97.0K
12:19 907.30 907.34 907.25 907.34 216.9K
12:20 907.27 907.27 907.14 907.14 99.6K
12:21 907.17 907.24 907.16 907.19 290.3K
12:22 907.18 907.21 907.16 907.16 646.8K
12:23 907.19 907.19 906.98 906.98 278.8K
12:24 907.03 907.03 906.90 906.90 106.4K
12:25 906.95 906.95 906.89 906.89 88.6K
12:26 906.90 906.90 906.79 906.85 157.4K
12:27 906.91 906.91 906.85 906.85 126.0K
12:28 906.76 906.76 906.66 906.73 253.7K
12:29 906.78 906.79 906.76 906.79 102.8K
12:30 906.84 906.84 906.73 906.73 116.0K
12:31 906.72 906.81 906.72 906.79 152.7K
12:32 906.69 906.79 906.69 906.77 179.0K
12:33 906.79 906.85 906.79 906.85 190.9K
12:34 906.95 907.02 906.92 906.92 107.7K
12:35 906.95 907.03 906.95 907.03 105.2K
12:36 907.04 907.04 906.99 907.04 112.1K
12:37 907.06 907.06 907.00 907.03 84.3K
12:38 907.00 907.00 906.91 906.94 59.5K
12:39 906.92 906.92 906.64 906.64 129.7K
12:40 906.64 906.64 906.31 906.33 129.5K
12:41 906.36 906.40 906.36 906.37 78.4K
12:42 906.29 906.29 906.22 906.23 125.5K
12:43 906.21 906.25 906.21 906.23 48.7K
12:44 906.25 906.32 906.24 906.32 84.2K
12:45 906.35 906.36 906.25 906.25 61.9K
12:46 906.12 906.12 906.03 906.05 117.5K
12:47 906.04 906.12 906.04 906.06 132.8K
12:48 906.14 906.14 906.10 906.11 108.3K
12:49 906.12 906.12 906.01 906.01 92.1K
12:50 906.01 906.01 905.92 905.92 54.1K
12:51 905.95 905.95 905.93 905.93 45.8K
12:52 905.88 905.88 905.78 905.78 114.1K
12:53 905.66 905.66 905.60 905.64 119.4K
12:54 905.68 905.69 905.65 905.65 184.8K
12:55 905.66 905.75 905.66 905.75 113.7K
12:56 905.76 905.81 905.76 905.80 116.2K
12:57 905.76 905.85 905.76 905.83 194.6K
12:58 905.82 906.00 905.82 906.00 124.6K
12:59 906.02 906.02 905.98 906.00 148.1K
13:00 906.06 906.13 906.06 906.13 99.7K
13:01 906.18 906.32 906.18 906.32 58.8K
13:02 906.34 906.90 906.34 906.88 374.1K
13:03 906.92 906.92 906.88 906.88 108.5K
13:04 906.81 906.82 906.78 906.79 41.7K
13:05 906.72 906.82 906.72 906.82 166.3K
13:06 906.79 906.79 906.74 906.75 96.9K
13:07 906.69 906.73 906.65 906.73 119.8K
13:08 906.77 906.77 906.58 906.58 155.4K
13:09 906.58 906.61 906.57 906.61 51.6K
13:10 906.66 906.68 906.60 906.60 130.7K
13:11 906.56 906.68 906.56 906.68 97.5K
13:12 906.76 906.78 906.72 906.72 76.4K
13:13 906.72 906.74 906.72 906.74 54.9K
13:14 906.66 906.68 906.64 906.68 89.4K
13:15 906.66 906.66 906.52 906.52 70.8K
13:16 906.53 906.53 906.44 906.44 43.1K
13:17 906.38 906.38 906.36 906.38 82.6K
13:18 906.36 906.37 906.34 906.37 93.3K
13:19 906.40 906.40 906.33 906.33 160.6K
13:20 906.34 906.34 905.92 905.92 245.9K
13:21 905.93 905.93 905.86 905.89 93.7K
13:22 905.91 905.95 905.91 905.95 47.5K
13:23 905.83 905.93 905.83 905.88 75.2K
13:24 905.93 906.03 905.93 906.03 68.9K
13:25 906.00 906.00 905.96 905.96 118.6K
13:26 905.99 906.13 905.99 906.13 65.4K
13:27 906.21 906.33 906.21 906.33 107.1K
13:28 906.36 906.41 906.36 906.37 73.8K
13:29 906.36 906.39 906.36 906.38 55.4K
13:30 906.43 906.51 906.43 906.51 45.8K
13:31 906.47 906.47 906.43 906.43 92.6K
13:32 906.45 906.52 906.44 906.52 68.9K
13:33 906.52 906.53 906.29 906.29 98.4K
13:34 906.30 906.34 906.30 906.34 90.2K
13:35 906.36 906.46 906.36 906.38 99.3K
13:36 906.40 906.55 906.40 906.55 62.4K
13:37 906.52 906.52 906.50 906.51 137.1K
13:38 906.56 906.70 906.56 906.70 191.8K
13:39 906.78 906.94 906.78 906.94 76.4K
13:40 906.93 906.96 906.93 906.95 129.5K
13:41 907.01 907.01 906.97 906.98 183.1K
13:42 907.02 907.05 907.01 907.05 75.7K
13:43 907.02 907.15 907.02 907.15 187.9K
13:44 907.20 907.24 907.19 907.24 135.1K
13:45 907.27 907.28 907.22 907.22 82.9K
13:46 907.18 907.18 907.13 907.13 88.8K
13:47 907.15 907.23 907.15 907.22 47.9K
13:48 907.20 907.20 907.15 907.15 104.8K
13:49 907.15 907.15 907.09 907.09 121.2K
13:50 907.06 907.06 907.02 907.02 92.1K
13:51 907.05 907.13 907.05 907.13 158.1K
13:52 907.11 907.11 907.04 907.04 84.1K
13:53 907.01 907.01 906.97 906.98 99.1K
13:54 906.97 906.97 906.90 906.90 224.4K
13:55 906.89 906.89 906.79 906.79 217.0K
13:56 906.78 906.78 906.59 906.59 106.5K
13:57 906.61 906.61 906.54 906.54 174.8K
13:58 906.57 906.59 906.57 906.57 80.8K
13:59 906.58 906.66 906.58 906.62 63.3K
14:00 906.62 906.79 906.62 906.79 107.6K
14:01 906.77 906.77 906.70 906.70 92.6K
14:02 906.69 906.75 906.69 906.75 121.3K
14:03 906.69 906.74 906.66 906.66 63.9K
14:04 906.65 906.65 906.50 906.50 203.1K
14:05 906.39 906.39 906.22 906.22 138.7K
14:06 906.19 906.19 906.00 906.04 169.4K
14:07 906.04 906.04 906.00 906.00 66.6K
14:08 905.98 906.04 905.98 906.04 213.1K
14:09 906.09 906.09 906.04 906.04 192.8K
14:10 906.03 906.03 906.02 906.02 126.7K
14:11 906.03 906.03 905.91 905.91 86.4K
14:12 905.91 905.95 905.91 905.92 125.3K
14:13 905.91 905.96 905.91 905.96 121.5K
14:14 905.99 906.03 905.95 906.03 154.0K
14:15 906.04 906.09 906.04 906.09 208.4K
14:16 906.08 906.20 906.08 906.20 55.1K
14:17 906.23 906.23 906.14 906.14 110.0K
14:18 906.13 906.13 906.08 906.09 86.4K
14:19 906.10 906.15 906.08 906.15 155.0K
14:20 906.14 906.15 906.13 906.13 161.7K
14:21 906.06 906.07 905.90 905.90 158.3K
14:22 905.86 905.88 905.79 905.79 77.6K
14:23 905.75 905.75 905.56 905.56 260.0K
14:24 905.54 905.54 905.20 905.20 229.7K
14:25 905.07 905.07 904.96 904.96 193.4K
14:26 904.94 904.94 904.93 904.93 81.1K
14:27 904.96 904.96 904.92 904.92 132.2K
14:28 904.79 904.88 904.79 904.88 131.0K
14:29 904.92 904.93 904.82 904.82 79.2K
14:30 904.76 904.89 904.76 904.85 149.4K
14:31 904.78 904.80 904.76 904.80 115.8K
14:32 904.78 904.78 904.66 904.66 146.9K
14:33 904.66 904.74 904.66 904.74 191.3K
14:34 904.73 904.81 904.73 904.81 87.6K
14:35 904.82 905.02 904.82 905.02 85.7K
14:36 905.05 905.14 905.05 905.14 103.6K
14:37 905.20 905.23 905.18 905.18 109.3K
14:38 905.11 905.13 905.11 905.11 109.6K
14:39 905.17 905.23 905.17 905.23 153.5K
14:40 905.25 905.25 905.20 905.20 73.4K
14:41 905.19 905.23 905.19 905.23 92.0K
14:42 905.24 905.24 905.06 905.06 122.5K
14:43 905.08 905.11 905.08 905.11 75.0K
14:44 905.11 905.15 905.11 905.12 113.5K
14:45 905.13 905.13 905.09 905.12 66.1K
14:46 905.12 905.24 905.10 905.24 313.5K
14:47 905.19 905.19 905.12 905.13 72.4K
14:48 905.12 905.19 905.12 905.19 119.5K
14:49 905.19 905.22 905.18 905.22 95.3K
14:50 905.19 905.24 905.19 905.23 106.1K
14:51 905.24 905.27 905.24 905.26 113.7K
14:52 905.31 905.35 905.28 905.35 122.7K
14:53 905.31 905.31 905.28 905.28 115.9K
14:54 905.24 905.24 905.10 905.10 194.8K
14:55 905.13 905.13 905.07 905.12 96.4K
14:56 905.12 905.12 905.06 905.06 60.0K
14:57 905.03 905.06 905.01 905.06 97.8K
14:58 905.07 905.07 905.04 905.05 76.2K
14:59 905.07 905.16 905.07 905.16 80.7K
15:00 905.22 905.24 905.21 905.21 180.0K
15:01 905.21 905.24 905.19 905.24 116.9K
15:02 905.40 905.45 905.40 905.44 260.9K
15:03 905.44 905.48 905.44 905.46 129.3K
15:04 905.45 905.46 905.43 905.46 66.9K
15:05 905.28 905.28 905.19 905.22 504.9K
15:06 905.20 905.26 905.20 905.23 126.6K
15:07 905.27 905.27 905.21 905.21 112.0K
15:08 905.19 905.21 905.18 905.18 60.5K
15:09 905.16 905.20 905.16 905.20 84.9K
15:10 905.22 905.22 905.20 905.22 62.0K
15:11 905.27 905.29 905.26 905.26 131.3K
15:12 905.27 905.29 905.26 905.26 72.3K
15:13 905.30 905.30 905.19 905.19 109.1K
15:14 905.19 905.29 905.19 905.29 164.8K
15:15 905.28 905.28 905.12 905.12 122.5K
15:16 905.12 905.17 905.09 905.17 81.1K
15:17 905.14 905.21 905.05 905.21 86.6K
15:18 905.28 905.34 905.28 905.34 113.7K
15:19 905.29 905.38 905.29 905.33 108.4K
15:20 905.32 905.32 905.25 905.25 133.3K
15:21 905.22 905.23 905.18 905.23 158.5K
15:22 905.22 905.25 905.21 905.21 126.4K
15:23 905.26 905.26 905.19 905.19 107.1K
15:24 905.13 905.19 905.13 905.14 89.0K
15:25 905.06 905.06 904.98 904.98 153.7K
15:26 905.00 905.00 904.90 904.94 140.3K
15:27 904.89 904.93 904.89 904.93 150.6K
15:28 904.92 904.93 904.85 904.93 154.4K
15:29 904.89 904.89 904.84 904.89 194.9K
15:30 904.87 904.93 904.87 904.93 247.1K
15:31 904.85 904.90 904.81 904.82 146.8K
15:32 904.76 904.76 904.52 904.53 330.0K
15:33 904.51 904.51 904.42 904.42 397.2K
15:34 904.49 904.49 904.46 904.46 148.1K
15:35 904.49 904.52 904.49 904.49 108.9K
15:36 904.52 904.63 904.52 904.59 208.6K
15:37 904.65 904.77 904.65 904.77 270.3K
15:38 904.72 904.83 904.72 904.80 223.5K
15:39 904.81 904.82 904.76 904.78 280.7K
15:40 904.77 904.77 904.70 904.70 182.8K
15:41 904.64 904.64 904.63 904.63 208.5K
15:42 904.61 904.68 904.60 904.60 239.2K
15:43 904.55 904.61 904.55 904.59 264.5K
15:44 904.57 904.57 904.51 904.51 147.5K
15:45 904.55 904.60 904.45 904.45 358.7K
15:46 904.38 904.38 904.36 904.38 229.7K
15:47 904.36 904.40 904.35 904.40 329.4K
15:48 904.41 904.42 904.37 904.41 313.2K
15:49 904.39 904.40 904.26 904.26 369.0K
15:50 904.09 904.09 904.02 904.02 639.4K
15:51 904.03 904.07 903.97 904.01 336.9K
15:52 904.03 904.16 904.03 904.16 272.2K
15:53 904.19 904.27 904.15 904.27 373.5K
15:54 904.20 904.20 904.03 904.03 444.1K
15:55 904.14 904.28 904.14 904.28 861.2K
15:56 904.32 904.42 904.30 904.34 936.8K
15:57 904.23 904.38 904.23 904.38 617.4K
15:58 904.39 904.39 904.25 904.28 897.7K
15:59 904.24 904.28 904.14 904.28 1,264.8K
16:00 904.43 904.43 904.43 904.43 6,625.4K
16:01 904.43 904.43 904.43 904.43 486.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available