S&P/TSX Smallcap

SPTSES
🏛️ canada →
1,104.16
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 897.88 897.91 897.38 897.38 1,663.7K
09:31 897.17 897.18 896.70 896.70 558.6K
09:32 896.61 896.72 896.59 896.60 435.5K
09:33 896.60 896.67 896.44 896.67 469.3K
09:34 896.50 896.66 896.50 896.60 263.9K
09:35 896.57 896.60 896.38 896.60 352.8K
09:36 896.56 896.90 896.56 896.89 343.0K
09:37 896.80 896.86 896.80 896.81 269.9K
09:38 896.79 896.79 896.37 896.37 287.3K
09:39 896.34 896.42 896.34 896.41 183.2K
09:40 896.62 896.98 896.62 896.98 132.1K
09:41 897.15 897.15 896.83 896.83 156.3K
09:42 896.83 896.83 896.78 896.78 333.4K
09:43 896.91 897.06 896.91 897.05 193.6K
09:44 896.87 896.87 896.77 896.79 273.9K
09:45 896.90 897.25 896.90 897.25 198.6K
09:46 897.40 897.81 897.40 897.77 193.7K
09:47 897.80 897.80 897.45 897.45 179.4K
09:48 897.28 897.29 897.12 897.29 225.9K
09:49 897.34 897.47 897.34 897.47 189.3K
09:50 897.64 897.92 897.64 897.77 224.2K
09:51 897.81 897.85 897.66 897.85 258.4K
09:52 897.97 898.30 897.97 898.30 130.7K
09:53 898.29 898.29 898.20 898.20 217.2K
09:54 898.19 898.22 898.08 898.08 270.8K
09:55 897.94 897.94 897.74 897.74 150.2K
09:56 897.79 897.82 897.60 897.63 122.9K
09:57 897.63 897.63 897.53 897.57 117.5K
09:58 897.63 897.72 897.61 897.61 136.2K
09:59 897.54 897.55 897.48 897.48 93.6K
10:00 897.61 898.09 897.61 898.09 167.5K
10:01 898.27 898.35 898.27 898.35 130.7K
10:02 898.40 898.40 898.25 898.25 113.7K
10:03 898.30 898.58 898.30 898.58 176.3K
10:04 898.59 898.86 898.59 898.86 382.1K
10:05 899.04 899.45 899.04 899.45 182.5K
10:06 899.45 899.52 899.45 899.52 184.3K
10:07 899.46 899.46 899.08 899.19 139.1K
10:08 899.23 899.23 899.12 899.13 253.0K
10:09 899.19 899.35 899.19 899.35 114.7K
10:10 899.35 899.35 899.29 899.35 138.2K
10:11 899.36 899.55 899.36 899.55 189.8K
10:12 899.53 899.63 899.53 899.63 173.3K
10:13 899.67 899.67 899.55 899.62 127.3K
10:14 899.64 899.64 899.58 899.58 112.3K
10:15 899.57 899.57 899.46 899.47 281.1K
10:16 899.51 899.51 899.26 899.26 180.3K
10:17 899.25 899.25 899.15 899.18 135.9K
10:18 899.19 899.19 899.10 899.19 122.7K
10:19 899.22 899.29 899.22 899.29 100.5K
10:20 899.28 899.35 899.28 899.35 68.9K
10:21 899.39 899.42 899.33 899.33 126.9K
10:22 899.29 899.33 899.27 899.33 140.3K
10:23 899.30 899.31 899.19 899.31 159.1K
10:24 899.28 899.49 899.28 899.49 128.8K
10:25 899.46 899.57 899.46 899.57 195.6K
10:26 899.55 899.79 899.55 899.79 95.7K
10:27 899.89 899.95 899.89 899.95 132.6K
10:28 899.94 899.97 899.94 899.96 132.2K
10:29 899.95 900.24 899.95 900.24 104.1K
10:30 900.30 900.30 900.26 900.26 175.6K
10:31 900.24 900.44 900.24 900.44 181.8K
10:32 900.52 900.64 900.49 900.64 95.9K
10:33 900.63 900.74 900.63 900.74 125.0K
10:34 900.78 900.84 900.78 900.84 187.1K
10:35 900.99 901.23 900.99 901.23 241.1K
10:36 901.25 901.25 901.15 901.15 114.5K
10:37 901.14 901.14 901.12 901.12 149.6K
10:38 901.05 901.05 900.75 900.75 166.9K
10:39 900.71 900.71 900.62 900.64 91.7K
10:40 900.66 900.66 900.59 900.63 131.4K
10:41 900.63 900.63 900.56 900.57 110.8K
10:42 900.65 900.75 900.65 900.75 176.5K
10:43 900.74 900.74 900.66 900.66 60.4K
10:44 900.64 900.70 900.64 900.64 110.0K
10:45 900.64 900.86 900.64 900.86 121.4K
10:46 900.96 901.04 900.96 901.04 180.8K
10:47 901.05 901.05 900.92 900.92 89.4K
10:48 900.95 900.95 900.93 900.93 96.5K
10:49 900.90 900.90 900.77 900.78 140.1K
10:50 900.84 900.86 900.82 900.86 105.2K
10:51 900.93 900.97 900.89 900.90 105.2K
10:52 900.93 900.98 900.93 900.98 83.3K
10:53 901.05 901.06 901.04 901.04 59.5K
10:54 901.03 901.03 901.00 901.01 155.9K
10:55 900.99 901.13 900.99 901.13 110.8K
10:56 901.15 901.15 901.07 901.07 125.7K
10:57 901.10 901.15 901.09 901.14 110.6K
10:58 901.18 901.26 901.18 901.26 134.2K
10:59 901.34 901.37 901.30 901.37 148.3K
11:00 901.42 901.48 901.42 901.47 242.7K
11:01 901.53 901.75 901.53 901.73 75.2K
11:02 901.81 901.81 901.73 901.73 145.6K
11:03 901.76 901.76 901.69 901.69 164.7K
11:04 901.64 901.65 901.64 901.65 121.3K
11:05 901.70 901.73 901.66 901.73 107.3K
11:06 901.69 901.69 901.64 901.64 84.5K
11:07 901.61 901.88 901.61 901.88 171.2K
11:08 901.93 901.96 901.92 901.93 119.1K
11:09 901.92 901.92 901.83 901.83 68.8K
11:10 901.77 901.77 901.64 901.64 98.8K
11:11 901.57 901.57 901.50 901.51 170.4K
11:12 901.50 901.50 901.29 901.29 139.9K
11:13 901.25 901.29 901.25 901.29 116.2K
11:14 901.20 901.20 901.13 901.18 79.6K
11:15 901.15 901.15 901.12 901.15 66.9K
11:16 901.17 901.29 901.17 901.23 99.5K
11:17 901.29 901.29 901.27 901.27 103.6K
11:18 901.46 901.59 901.46 901.59 156.5K
11:19 901.63 901.78 901.63 901.78 164.6K
11:20 901.86 902.12 901.86 902.12 115.5K
11:21 902.19 902.33 902.19 902.33 121.2K
11:22 902.41 902.47 902.41 902.47 137.5K
11:23 902.55 902.70 902.54 902.70 116.7K
11:24 902.66 902.66 902.59 902.59 69.7K
11:25 902.58 902.59 902.53 902.59 148.8K
11:26 902.64 902.80 902.64 902.80 81.6K
11:27 902.93 903.10 902.93 903.10 126.5K
11:28 903.13 903.26 903.13 903.26 91.1K
11:29 903.28 903.28 903.20 903.20 84.7K
11:30 903.06 903.12 902.99 903.12 115.3K
11:31 903.12 903.12 903.08 903.09 111.7K
11:32 903.07 903.07 902.83 902.83 302.0K
11:33 902.86 902.93 902.86 902.91 137.1K
11:34 902.90 902.91 902.78 902.78 94.9K
11:35 902.76 902.83 902.76 902.83 49.2K
11:36 902.82 902.85 902.82 902.82 66.8K
11:37 902.85 902.85 902.77 902.77 67.2K
11:38 902.74 902.75 902.72 902.72 89.2K
11:39 902.76 902.77 902.60 902.60 183.9K
11:40 902.64 902.66 902.60 902.66 144.5K
11:41 902.63 902.63 902.51 902.51 111.2K
11:42 902.53 902.60 902.53 902.56 69.7K
11:43 902.56 902.59 902.56 902.59 85.9K
11:44 902.59 902.61 902.59 902.60 148.4K
11:45 902.59 902.59 902.53 902.53 67.4K
11:46 902.55 902.57 902.49 902.49 98.6K
11:47 902.49 902.49 902.43 902.44 79.8K
11:48 902.39 902.44 902.36 902.44 87.0K
11:49 902.48 902.52 902.48 902.52 120.6K
11:50 902.58 902.66 902.58 902.66 104.9K
11:51 902.67 902.86 902.67 902.86 91.9K
11:52 902.97 903.03 902.97 903.03 74.7K
11:53 903.05 903.05 903.02 903.03 94.7K
11:54 903.07 903.09 903.03 903.09 101.6K
11:55 903.14 903.21 903.13 903.21 53.5K
11:56 903.20 903.32 903.17 903.32 116.6K
11:57 903.27 903.28 903.25 903.25 139.9K
11:58 903.20 903.20 903.13 903.15 54.5K
11:59 903.17 903.19 903.14 903.14 55.4K
12:00 903.16 903.27 903.16 903.27 46.0K
12:01 903.27 903.27 903.19 903.25 58.8K
12:02 903.27 903.49 903.27 903.49 96.0K
12:03 903.44 903.53 903.44 903.51 58.5K
12:04 903.48 903.51 903.48 903.51 51.4K
12:05 903.52 903.60 903.52 903.60 56.3K
12:06 903.71 903.82 903.71 903.80 116.7K
12:07 903.83 903.83 903.79 903.79 158.4K
12:08 903.80 903.89 903.80 903.89 117.3K
12:09 903.87 903.89 903.87 903.89 82.3K
12:10 903.91 903.94 903.88 903.89 74.9K
12:11 903.88 903.92 903.88 903.92 117.8K
12:12 903.92 904.06 903.92 904.06 79.3K
12:13 904.05 904.12 904.05 904.12 138.8K
12:14 904.18 904.18 904.13 904.14 53.8K
12:15 904.14 904.22 904.14 904.22 95.4K
12:16 904.24 904.25 904.21 904.21 128.4K
12:17 904.23 904.23 904.15 904.16 68.9K
12:18 904.21 904.21 904.09 904.09 96.0K
12:19 903.98 903.98 903.51 903.51 285.1K
12:20 903.51 903.57 903.49 903.49 75.6K
12:21 903.45 903.45 903.32 903.32 89.4K
12:22 903.30 903.31 903.27 903.31 90.9K
12:23 903.35 903.41 903.35 903.38 109.2K
12:24 903.43 903.51 903.43 903.49 57.8K
12:25 903.51 903.53 903.51 903.52 62.5K
12:26 903.54 903.55 903.52 903.52 34.4K
12:27 903.54 903.54 903.50 903.53 60.0K
12:28 903.50 903.50 903.35 903.35 80.6K
12:29 903.35 903.35 903.30 903.30 50.8K
12:30 903.27 903.27 903.21 903.21 563.7K
12:31 903.31 903.52 903.31 903.52 130.9K
12:32 903.53 903.62 903.53 903.62 40.3K
12:33 903.66 903.75 903.66 903.75 72.0K
12:34 903.77 903.81 903.73 903.81 80.0K
12:35 903.77 903.80 903.76 903.80 60.1K
12:36 903.83 904.03 903.83 904.03 95.8K
12:37 904.08 904.13 904.08 904.11 52.6K
12:38 904.12 904.15 904.06 904.06 41.4K
12:39 904.04 904.05 903.99 904.05 54.5K
12:40 904.04 904.04 904.01 904.03 82.1K
12:41 904.06 904.11 904.04 904.11 81.4K
12:42 904.17 904.23 904.17 904.23 51.9K
12:43 904.25 904.28 904.25 904.28 38.9K
12:44 904.28 904.28 904.27 904.27 46.2K
12:45 904.29 904.39 904.29 904.37 250.0K
12:46 904.38 904.42 904.38 904.42 30.9K
12:47 904.44 904.56 904.44 904.56 62.1K
12:48 904.60 904.60 904.54 904.54 81.0K
12:49 904.56 904.57 904.54 904.56 70.8K
12:50 904.56 904.68 904.56 904.68 204.5K
12:51 904.63 904.69 904.62 904.69 96.1K
12:52 904.76 904.86 904.76 904.85 158.4K
12:53 904.82 904.88 904.82 904.88 74.3K
12:54 904.91 905.04 904.91 905.04 88.1K
12:55 905.00 905.06 904.99 905.06 106.5K
12:56 905.04 905.09 905.04 905.09 80.4K
12:57 905.07 905.12 905.07 905.11 44.6K
12:58 905.11 905.14 905.11 905.12 37.3K
12:59 905.10 905.23 905.10 905.23 54.7K
13:00 905.34 905.54 905.34 905.54 92.7K
13:01 905.61 905.67 905.61 905.65 66.7K
13:02 905.61 905.63 905.59 905.59 135.9K
13:03 905.65 905.66 905.60 905.66 64.8K
13:04 905.67 905.80 905.67 905.80 70.6K
13:05 905.78 905.78 905.65 905.66 84.5K
13:06 905.64 905.64 905.54 905.54 86.2K
13:07 905.45 905.45 905.42 905.44 86.2K
13:08 905.42 905.42 905.38 905.38 94.8K
13:09 905.35 905.35 905.32 905.32 187.5K
13:10 905.24 905.24 905.11 905.11 79.8K
13:11 905.01 905.01 904.81 904.81 106.1K
13:12 904.73 904.74 904.73 904.74 52.0K
13:13 904.74 904.76 904.73 904.73 54.4K
13:14 904.72 904.72 904.54 904.54 235.6K
13:15 904.48 904.48 904.46 904.46 76.5K
13:16 904.44 904.44 904.34 904.34 66.0K
13:17 904.22 904.22 904.08 904.09 268.9K
13:18 904.11 904.11 904.06 904.10 41.5K
13:19 904.13 904.18 904.12 904.17 77.2K
13:20 904.16 904.19 904.14 904.14 42.6K
13:21 904.14 904.14 904.08 904.10 45.6K
13:22 904.15 904.18 904.13 904.13 87.8K
13:23 904.18 904.18 904.17 904.18 91.5K
13:24 904.20 904.20 904.13 904.13 68.7K
13:25 904.11 904.14 904.09 904.14 84.5K
13:26 904.14 904.17 904.14 904.17 81.4K
13:27 904.17 904.20 904.17 904.20 124.2K
13:28 904.19 904.19 904.16 904.16 90.7K
13:29 904.18 904.21 904.17 904.17 54.0K
13:30 904.17 904.17 904.15 904.17 81.6K
13:31 904.16 904.16 904.11 904.12 266.1K
13:32 904.10 904.10 904.04 904.04 71.6K
13:33 904.02 904.02 903.88 903.88 63.0K
13:34 903.83 903.84 903.82 903.82 103.4K
13:35 903.82 903.82 903.75 903.78 65.3K
13:36 903.78 903.79 903.73 903.78 85.4K
13:37 903.76 903.88 903.76 903.88 34.9K
13:38 903.84 903.90 903.82 903.82 107.8K
13:39 903.81 903.81 903.73 903.73 124.9K
13:40 903.75 903.75 903.61 903.63 79.3K
13:41 903.56 903.56 903.49 903.49 55.1K
13:42 903.49 903.54 903.49 903.54 40.4K
13:43 903.53 903.60 903.53 903.60 53.0K
13:44 903.63 903.63 903.58 903.59 51.5K
13:45 903.60 903.60 903.47 903.47 43.7K
13:46 903.47 903.47 903.36 903.36 84.7K
13:47 903.38 903.40 903.38 903.38 175.8K
13:48 903.40 903.42 903.39 903.39 247.8K
13:49 903.38 903.38 903.31 903.31 55.5K
13:50 903.35 903.39 903.35 903.36 22.9K
13:51 903.37 903.49 903.37 903.49 236.4K
13:52 903.50 903.50 903.39 903.41 76.9K
13:53 903.45 903.52 903.45 903.52 80.5K
13:54 903.55 903.62 903.55 903.62 51.0K
13:55 903.64 903.64 903.54 903.54 57.7K
13:56 903.53 903.53 903.46 903.46 203.1K
13:57 903.35 903.35 902.90 902.92 320.4K
13:58 902.87 903.00 902.87 903.00 85.9K
13:59 902.95 902.98 902.85 902.85 87.8K
14:00 902.77 902.99 902.77 902.99 197.0K
14:01 903.01 903.02 903.01 903.02 65.9K
14:02 903.04 903.18 903.04 903.18 52.0K
14:03 903.18 903.25 903.18 903.25 98.2K
14:04 903.26 903.29 903.26 903.28 39.6K
14:05 903.23 903.32 903.23 903.26 99.4K
14:06 903.34 903.53 903.34 903.53 142.0K
14:07 903.56 903.66 903.56 903.62 45.2K
14:08 903.61 903.90 903.61 903.90 103.0K
14:09 903.94 903.94 903.87 903.87 57.1K
14:10 903.84 903.84 903.75 903.78 179.8K
14:11 903.81 903.81 903.79 903.80 90.8K
14:12 903.78 903.80 903.78 903.80 85.8K
14:13 903.82 903.85 903.82 903.82 55.6K
14:14 903.85 903.85 903.80 903.82 63.0K
14:15 903.78 903.86 903.78 903.86 64.1K
14:16 903.91 903.97 903.91 903.96 70.7K
14:17 903.99 904.04 903.98 904.01 123.5K
14:18 903.99 904.17 903.99 904.17 97.8K
14:19 904.27 904.48 904.27 904.48 107.5K
14:20 904.52 904.61 904.52 904.58 280.9K
14:21 904.57 904.62 904.56 904.62 115.1K
14:22 904.61 904.61 904.57 904.59 113.4K
14:23 904.64 904.70 904.64 904.70 67.9K
14:24 904.70 904.72 904.70 904.70 65.3K
14:25 904.77 904.88 904.77 904.88 180.3K
14:26 904.90 904.91 904.89 904.89 136.1K
14:27 904.91 904.96 904.91 904.96 74.3K
14:28 904.93 904.94 904.91 904.94 59.4K
14:29 904.91 904.96 904.91 904.96 53.8K
14:30 904.97 905.01 904.97 905.01 72.1K
14:31 905.03 905.03 904.98 905.01 59.4K
14:32 905.02 905.05 905.02 905.04 83.8K
14:33 905.01 905.10 905.01 905.10 52.2K
14:34 905.12 905.17 905.12 905.17 200.8K
14:35 905.19 905.33 905.19 905.32 82.6K
14:36 905.33 905.38 905.32 905.38 116.9K
14:37 905.41 905.47 905.41 905.45 57.3K
14:38 905.43 905.48 905.43 905.48 89.7K
14:39 905.56 905.58 905.56 905.57 68.2K
14:40 905.60 905.60 905.53 905.53 62.8K
14:41 905.57 905.59 905.57 905.59 93.8K
14:42 905.56 905.60 905.56 905.57 61.5K
14:43 905.58 905.58 905.54 905.55 56.8K
14:44 905.53 905.57 905.53 905.56 79.8K
14:45 905.55 905.66 905.55 905.66 68.4K
14:46 905.76 905.83 905.76 905.83 131.7K
14:47 905.85 905.87 905.85 905.85 141.0K
14:48 905.88 905.92 905.88 905.92 112.7K
14:49 905.86 905.92 905.83 905.92 103.2K
14:50 905.92 905.99 905.92 905.99 92.7K
14:51 906.06 906.10 906.06 906.09 89.8K
14:52 906.09 906.10 906.07 906.07 76.3K
14:53 906.14 906.14 906.12 906.12 53.2K
14:54 906.10 906.10 905.92 905.92 130.6K
14:55 905.92 906.04 905.92 906.04 119.7K
14:56 906.08 906.13 906.08 906.13 64.0K
14:57 906.09 906.21 906.09 906.21 119.3K
14:58 906.20 906.24 906.19 906.19 58.6K
14:59 906.20 906.22 906.20 906.22 103.5K
15:00 906.22 906.39 906.22 906.39 149.8K
15:01 906.39 906.55 906.39 906.55 149.3K
15:02 906.58 906.64 906.58 906.62 126.5K
15:03 906.70 906.82 906.70 906.82 232.2K
15:04 906.83 906.85 906.80 906.85 105.2K
15:05 906.87 906.92 906.87 906.90 80.7K
15:06 906.89 906.89 906.87 906.87 118.7K
15:07 906.87 906.93 906.87 906.93 173.0K
15:08 906.95 906.95 906.86 906.86 90.9K
15:09 907.03 907.18 907.03 907.17 102.8K
15:10 907.13 907.13 907.11 907.11 93.2K
15:11 907.15 907.21 907.15 907.20 108.9K
15:12 907.14 907.27 907.14 907.27 101.6K
15:13 907.30 907.33 907.29 907.29 246.2K
15:14 907.21 907.24 907.21 907.24 73.0K
15:15 907.26 907.38 907.26 907.38 113.7K
15:16 907.36 907.36 907.25 907.25 116.5K
15:17 907.25 907.25 907.15 907.15 52.4K
15:18 907.08 907.19 907.08 907.19 87.4K
15:19 907.27 907.27 907.07 907.07 121.1K
15:20 907.06 907.06 907.03 907.06 90.3K
15:21 907.08 907.12 907.08 907.12 74.9K
15:22 907.13 907.21 907.13 907.21 87.2K
15:23 907.21 907.25 907.16 907.16 100.2K
15:24 907.15 907.23 907.15 907.22 162.8K
15:25 907.21 907.30 907.21 907.30 113.5K
15:26 907.36 907.39 907.35 907.35 140.7K
15:27 907.34 907.38 907.34 907.38 129.7K
15:28 907.40 907.46 907.32 907.46 174.8K
15:29 907.44 907.52 907.44 907.50 165.0K
15:30 907.52 907.53 907.46 907.46 124.9K
15:31 907.47 907.47 907.45 907.45 91.7K
15:32 907.31 907.37 907.29 907.37 320.3K
15:33 907.49 907.58 907.49 907.58 164.2K
15:34 907.63 907.65 907.62 907.65 205.6K
15:35 907.63 907.68 907.63 907.68 124.9K
15:36 907.63 907.63 907.47 907.47 122.1K
15:37 907.39 907.39 907.32 907.32 168.5K
15:38 907.23 907.23 907.16 907.17 228.1K
15:39 907.14 907.14 907.07 907.07 124.7K
15:40 907.09 907.13 907.06 907.13 407.1K
15:41 907.19 907.23 907.19 907.22 588.3K
15:42 907.24 907.33 907.24 907.33 155.2K
15:43 907.36 907.40 907.20 907.20 215.4K
15:44 907.20 907.20 907.12 907.12 219.2K
15:45 907.10 907.13 907.10 907.13 176.2K
15:46 907.12 907.12 907.07 907.07 213.1K
15:47 907.06 907.12 907.06 907.06 196.4K
15:48 907.08 907.09 907.03 907.08 188.7K
15:49 907.11 907.11 906.85 906.85 596.0K
15:50 906.88 906.88 906.72 906.72 1,293.3K
15:51 906.77 906.98 906.77 906.98 381.6K
15:52 907.04 907.04 906.96 906.96 269.7K
15:53 906.99 906.99 906.98 906.98 361.0K
15:54 906.97 906.97 906.91 906.93 424.3K
15:55 906.87 906.87 906.70 906.70 656.5K
15:56 906.74 906.82 906.72 906.82 812.7K
15:57 906.85 906.94 906.85 906.93 603.2K
15:58 906.95 906.95 906.84 906.84 575.8K
15:59 906.85 906.90 906.83 906.89 1,257.8K
16:00 907.01 907.01 907.01 907.01 17,779.0K
16:01 907.01 907.01 907.01 907.01 448.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available