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
09:30 910.31 911.46 910.31 911.46 3,619.9K
09:31 911.68 911.68 910.63 910.63 1,264.5K
09:32 910.42 911.50 910.42 911.50 657.2K
09:33 911.81 912.43 911.58 912.43 481.3K
09:34 912.67 912.72 912.26 912.26 440.5K
09:35 912.66 912.91 912.20 912.20 451.4K
09:36 912.09 912.09 911.72 911.75 419.7K
09:37 911.47 911.53 911.47 911.53 382.4K
09:38 911.50 911.87 911.50 911.87 607.7K
09:39 911.95 912.09 911.95 911.99 291.7K
09:40 911.92 911.95 911.92 911.93 346.7K
09:41 911.82 912.16 911.81 912.16 346.7K
09:42 912.05 912.05 911.30 911.30 336.9K
09:43 911.26 911.26 911.10 911.18 262.6K
09:44 911.46 911.46 911.34 911.40 346.4K
09:45 911.40 911.56 911.40 911.56 270.7K
09:46 911.59 912.06 911.59 912.06 439.0K
09:47 912.08 912.08 911.78 911.90 199.0K
09:48 911.62 911.85 911.59 911.84 244.0K
09:49 911.97 911.97 911.47 911.47 338.8K
09:50 911.28 911.28 910.62 910.62 494.4K
09:51 910.59 910.70 910.27 910.27 222.9K
09:52 910.32 910.39 910.32 910.39 275.4K
09:53 910.36 910.49 910.27 910.49 260.0K
09:54 910.36 910.36 910.25 910.25 293.5K
09:55 910.20 910.20 909.86 909.86 355.6K
09:56 909.73 909.73 909.40 909.40 451.4K
09:57 909.30 909.37 909.30 909.37 226.8K
09:58 909.40 909.60 909.40 909.60 196.2K
09:59 909.65 909.79 909.65 909.79 315.6K
10:00 909.79 909.83 909.74 909.74 166.0K
10:01 909.59 909.72 909.44 909.72 624.5K
10:02 909.67 909.67 909.63 909.64 314.7K
10:03 909.68 909.68 909.65 909.68 160.8K
10:04 909.88 909.90 909.84 909.89 221.1K
10:05 909.91 909.91 909.78 909.86 231.2K
10:06 910.02 910.42 910.02 910.42 286.0K
10:07 910.69 910.74 910.69 910.69 323.0K
10:08 910.67 910.79 910.67 910.69 122.7K
10:09 910.48 910.54 910.44 910.54 193.7K
10:10 910.55 910.60 910.50 910.60 377.8K
10:11 910.70 910.70 910.60 910.63 266.4K
10:12 910.65 910.76 910.59 910.76 153.6K
10:13 910.87 910.92 910.86 910.86 258.7K
10:14 910.88 910.88 910.69 910.69 222.8K
10:15 910.63 910.82 910.59 910.82 266.7K
10:16 910.90 911.25 910.90 911.25 177.4K
10:17 911.33 911.49 911.33 911.48 202.9K
10:18 911.54 911.54 911.40 911.41 231.5K
10:19 911.46 911.46 911.32 911.32 166.6K
10:20 911.30 911.30 911.18 911.18 235.8K
10:21 911.16 911.16 911.01 911.13 263.0K
10:22 911.08 911.11 910.92 910.92 123.4K
10:23 910.94 911.09 910.94 911.09 174.5K
10:24 911.06 911.06 910.99 911.06 174.1K
10:25 911.17 911.18 911.15 911.18 181.5K
10:26 911.04 911.04 910.86 910.86 250.9K
10:27 910.88 910.88 910.82 910.82 117.9K
10:28 910.81 910.84 910.81 910.81 172.9K
10:29 910.78 910.79 910.67 910.67 143.0K
10:30 910.60 910.66 910.60 910.66 172.0K
10:31 910.50 910.63 910.50 910.63 150.7K
10:32 910.69 910.83 910.69 910.81 228.5K
10:33 910.62 910.73 910.59 910.73 195.2K
10:34 910.74 910.87 910.74 910.85 518.0K
10:35 910.96 911.17 910.96 911.17 215.4K
10:36 911.26 911.43 911.26 911.43 202.4K
10:37 911.45 911.53 911.45 911.51 185.1K
10:38 911.56 911.56 911.45 911.52 231.6K
10:39 911.73 911.73 911.66 911.66 147.7K
10:40 911.63 911.63 911.29 911.29 137.7K
10:41 911.32 911.32 911.14 911.20 110.4K
10:42 911.24 911.44 911.24 911.44 221.7K
10:43 911.42 911.56 911.42 911.56 156.0K
10:44 911.65 911.70 911.44 911.44 271.2K
10:45 911.43 911.68 911.42 911.68 304.8K
10:46 911.76 912.00 911.76 912.00 271.6K
10:47 912.02 912.02 911.75 911.82 161.2K
10:48 911.75 911.77 911.68 911.77 121.9K
10:49 911.77 911.91 911.72 911.91 147.3K
10:50 912.02 912.17 912.02 912.17 116.2K
10:51 912.23 912.29 912.20 912.20 180.4K
10:52 912.22 912.29 912.22 912.29 105.4K
10:53 912.34 912.42 912.34 912.40 141.7K
10:54 912.42 912.58 912.42 912.54 104.7K
10:55 912.60 912.63 912.55 912.55 241.5K
10:56 912.57 912.57 912.45 912.46 174.0K
10:57 912.51 912.74 912.51 912.74 187.9K
10:58 912.77 912.82 912.77 912.80 158.8K
10:59 912.76 912.76 912.67 912.67 208.5K
11:00 912.71 912.80 912.71 912.80 156.1K
11:01 912.86 912.86 912.62 912.62 226.1K
11:02 912.57 912.57 912.36 912.39 419.6K
11:03 912.40 912.45 912.37 912.41 302.9K
11:04 912.35 912.35 912.19 912.23 352.6K
11:05 912.16 912.17 912.12 912.17 177.8K
11:06 912.21 912.35 912.21 912.35 301.3K
11:07 912.32 912.36 912.28 912.28 228.7K
11:08 912.33 912.36 912.33 912.35 175.2K
11:09 912.36 912.36 912.12 912.12 133.9K
11:10 912.20 912.20 911.97 911.97 184.0K
11:11 911.86 911.95 911.81 911.95 206.6K
11:12 911.92 912.04 911.92 912.04 378.4K
11:13 912.02 912.18 912.02 912.18 429.3K
11:14 912.25 912.27 912.20 912.27 254.5K
11:15 912.31 912.38 912.31 912.36 213.0K
11:16 912.39 912.39 911.92 911.92 207.7K
11:17 911.93 912.18 911.93 912.18 619.4K
11:18 912.28 912.61 912.28 912.61 180.6K
11:19 912.67 912.85 912.67 912.82 245.2K
11:20 912.89 912.89 912.84 912.87 184.1K
11:21 912.87 912.87 912.69 912.71 171.2K
11:22 912.78 912.90 912.78 912.90 130.9K
11:23 912.92 913.01 912.92 912.96 122.1K
11:24 912.93 913.00 912.93 912.97 136.7K
11:25 912.94 912.94 912.81 912.81 144.3K
11:26 912.80 912.88 912.72 912.72 205.6K
11:27 912.66 912.75 912.66 912.74 98.5K
11:28 912.75 912.75 912.62 912.62 110.2K
11:29 912.54 912.54 912.42 912.43 132.8K
11:30 912.42 912.50 912.42 912.47 110.9K
11:31 912.42 912.66 912.42 912.66 236.5K
11:32 912.64 912.64 912.58 912.58 273.9K
11:33 912.45 912.64 912.45 912.64 134.8K
11:34 912.64 912.65 912.62 912.62 181.2K
11:35 912.61 912.67 912.61 912.67 137.7K
11:36 912.71 912.71 912.65 912.65 104.4K
11:37 912.65 912.65 912.34 912.34 175.8K
11:38 912.30 912.30 912.15 912.15 142.1K
11:39 912.11 912.13 912.05 912.05 412.4K
11:40 912.00 912.00 911.86 911.86 96.2K
11:41 911.83 911.83 911.68 911.68 174.9K
11:42 911.71 911.75 911.67 911.75 145.8K
11:43 911.82 911.96 911.81 911.96 181.5K
11:44 911.99 912.00 911.98 911.98 112.2K
11:45 911.98 912.14 911.98 912.14 173.3K
11:46 912.12 912.16 912.12 912.13 159.4K
11:47 912.10 912.10 911.93 911.95 96.9K
11:48 911.94 911.94 911.73 911.73 112.3K
11:49 911.38 911.38 911.20 911.20 187.6K
11:50 911.20 911.25 911.15 911.15 114.8K
11:51 911.12 911.13 911.09 911.09 132.1K
11:52 911.13 911.16 911.03 911.05 199.3K
11:53 911.06 911.08 910.81 910.81 397.2K
11:54 910.69 910.69 910.36 910.36 211.3K
11:55 910.33 910.33 910.13 910.13 145.4K
11:56 910.14 910.23 910.14 910.18 155.6K
11:57 910.12 910.13 909.91 909.91 136.5K
11:58 909.80 909.80 909.60 909.60 212.9K
11:59 909.56 909.56 909.54 909.54 134.0K
12:00 909.59 909.75 909.59 909.75 169.9K
12:01 909.79 909.87 909.73 909.73 161.2K
12:02 909.64 909.64 909.55 909.55 141.5K
12:03 909.59 909.63 909.59 909.62 198.1K
12:04 909.54 909.69 909.54 909.69 184.5K
12:05 909.77 909.94 909.77 909.94 99.8K
12:06 909.96 910.03 909.96 910.03 156.7K
12:07 910.07 910.08 909.99 909.99 106.8K
12:08 910.18 910.27 910.18 910.27 207.9K
12:09 910.31 910.31 910.23 910.23 129.8K
12:10 910.17 910.17 910.08 910.14 85.2K
12:11 910.17 910.29 910.17 910.29 502.7K
12:12 910.35 910.53 910.35 910.51 115.7K
12:13 910.57 910.66 910.57 910.62 119.4K
12:14 910.59 910.59 910.47 910.47 115.1K
12:15 910.60 910.70 910.60 910.68 118.1K
12:16 910.69 910.70 910.64 910.64 133.0K
12:17 910.59 910.70 910.57 910.70 316.8K
12:18 910.73 910.90 910.73 910.90 151.2K
12:19 910.87 910.87 910.78 910.78 200.5K
12:20 910.79 910.79 910.76 910.76 158.7K
12:21 910.73 910.84 910.73 910.84 126.5K
12:22 910.87 910.87 910.82 910.85 136.7K
12:23 910.88 911.00 910.88 911.00 118.9K
12:24 910.93 910.97 910.93 910.95 145.3K
12:25 910.92 910.93 910.87 910.89 134.8K
12:26 910.82 910.82 910.64 910.64 119.7K
12:27 910.68 910.72 910.61 910.61 107.7K
12:28 910.61 910.64 910.61 910.62 90.4K
12:29 910.66 910.66 910.61 910.61 110.1K
12:30 910.57 910.62 910.54 910.62 139.9K
12:31 910.66 910.77 910.66 910.77 157.7K
12:32 910.76 910.81 910.76 910.76 123.4K
12:33 910.80 910.91 910.79 910.91 83.5K
12:34 911.04 911.16 911.04 911.15 108.2K
12:35 911.12 911.13 911.10 911.10 98.3K
12:36 911.15 911.16 911.11 911.12 118.5K
12:37 911.14 911.21 911.14 911.21 91.7K
12:38 911.22 911.32 911.22 911.27 96.4K
12:39 911.35 911.44 911.35 911.38 277.9K
12:40 911.38 911.53 911.38 911.53 178.8K
12:41 911.51 911.54 911.51 911.54 57.7K
12:42 911.53 911.57 911.51 911.57 94.0K
12:43 911.55 911.56 911.52 911.55 413.0K
12:44 911.62 911.70 911.61 911.70 99.7K
12:45 911.89 912.12 911.89 912.12 160.2K
12:46 912.24 912.32 912.22 912.32 210.6K
12:47 912.33 912.41 912.33 912.41 99.8K
12:48 912.43 912.43 912.42 912.43 147.8K
12:49 912.51 912.60 912.51 912.59 173.9K
12:50 912.54 912.54 912.49 912.51 95.2K
12:51 912.53 912.55 912.49 912.49 130.0K
12:52 912.48 912.50 912.47 912.47 98.3K
12:53 912.42 912.50 912.42 912.50 85.4K
12:54 912.52 912.57 912.50 912.50 96.2K
12:55 912.57 912.65 912.57 912.65 90.5K
12:56 912.75 912.76 912.69 912.69 79.3K
12:57 912.73 912.77 912.73 912.73 53.8K
12:58 912.68 912.68 912.57 912.57 72.3K
12:59 912.56 912.57 912.44 912.44 111.1K
13:00 912.49 912.58 912.49 912.58 124.6K
13:01 912.62 912.68 912.62 912.64 86.8K
13:02 912.61 912.63 912.60 912.61 59.4K
13:03 912.60 912.60 912.57 912.57 175.6K
13:04 912.56 912.61 912.56 912.57 59.0K
13:05 912.54 912.56 912.51 912.56 67.7K
13:06 912.55 912.55 912.53 912.53 80.4K
13:07 912.60 912.60 912.51 912.51 109.4K
13:08 912.52 912.52 912.39 912.39 104.3K
13:09 912.36 912.36 912.25 912.30 186.4K
13:10 912.37 912.38 912.36 912.36 85.4K
13:11 912.33 912.33 912.27 912.27 95.3K
13:12 912.21 912.33 912.21 912.33 241.7K
13:13 912.39 912.46 912.39 912.46 193.4K
13:14 912.49 912.53 912.41 912.43 114.9K
13:15 912.41 912.41 912.39 912.41 95.3K
13:16 912.40 912.43 912.36 912.43 135.6K
13:17 912.37 912.37 912.33 912.33 245.9K
13:18 912.31 912.39 912.31 912.39 174.0K
13:19 912.48 912.63 912.48 912.63 103.8K
13:20 912.65 912.70 912.65 912.70 89.6K
13:21 912.68 912.68 912.63 912.63 60.2K
13:22 912.58 912.80 912.58 912.80 96.3K
13:23 912.92 913.11 912.92 913.11 166.9K
13:24 913.18 913.23 913.18 913.23 107.4K
13:25 913.25 913.32 913.25 913.32 128.3K
13:26 913.33 913.51 913.33 913.51 154.9K
13:27 913.54 913.60 913.54 913.58 272.8K
13:28 913.69 913.69 913.49 913.49 97.1K
13:29 913.53 913.53 913.48 913.50 106.3K
13:30 913.52 913.71 913.52 913.71 169.4K
13:31 913.78 913.81 913.74 913.74 184.6K
13:32 913.82 913.82 913.74 913.77 107.7K
13:33 913.74 913.75 913.72 913.75 84.7K
13:34 913.77 913.82 913.77 913.82 153.2K
13:35 913.82 913.82 913.80 913.80 95.9K
13:36 913.67 913.67 913.40 913.40 166.0K
13:37 913.42 913.42 913.31 913.31 101.6K
13:38 913.30 913.30 913.16 913.17 203.7K
13:39 913.09 913.09 913.02 913.05 183.4K
13:40 913.17 913.27 913.17 913.27 342.6K
13:41 913.24 913.33 913.24 913.32 96.7K
13:42 913.30 913.38 913.30 913.37 136.3K
13:43 913.38 913.38 913.29 913.29 71.6K
13:44 913.32 913.36 913.32 913.36 162.8K
13:45 913.33 913.33 913.24 913.24 115.8K
13:46 913.16 913.19 913.14 913.19 165.6K
13:47 913.19 913.21 913.10 913.13 101.3K
13:48 913.15 913.38 913.15 913.38 191.2K
13:49 913.45 913.51 913.45 913.51 129.0K
13:50 913.53 913.56 913.53 913.56 69.6K
13:51 913.61 913.65 913.60 913.60 145.1K
13:52 913.55 913.62 913.55 913.61 76.4K
13:53 913.58 913.63 913.56 913.63 102.6K
13:54 913.65 913.70 913.65 913.70 122.0K
13:55 913.70 913.70 913.67 913.67 214.3K
13:56 913.65 913.73 913.65 913.72 144.7K
13:57 913.71 913.71 913.66 913.71 118.9K
13:58 913.71 913.71 913.54 913.54 174.8K
13:59 913.47 913.47 913.34 913.34 209.0K
14:00 913.29 913.30 913.23 913.23 118.9K
14:01 913.22 913.22 913.13 913.17 145.2K
14:02 913.20 913.22 913.18 913.18 99.9K
14:03 913.18 913.18 913.03 913.03 95.6K
14:04 913.05 913.10 913.03 913.10 145.8K
14:05 913.09 913.10 913.03 913.07 186.4K
14:06 913.15 913.15 913.11 913.11 83.5K
14:07 913.13 913.13 913.04 913.04 87.4K
14:08 913.10 913.15 913.10 913.12 124.5K
14:09 913.13 913.14 913.08 913.08 108.8K
14:10 913.10 913.10 912.96 912.96 127.8K
14:11 912.96 913.00 912.95 912.95 144.6K
14:12 912.96 913.01 912.96 913.01 116.8K
14:13 913.01 913.02 913.00 913.02 122.2K
14:14 912.96 912.97 912.94 912.94 101.3K
14:15 912.97 912.98 912.94 912.94 53.6K
14:16 912.95 913.01 912.95 913.00 125.2K
14:17 913.04 913.10 913.04 913.08 211.1K
14:18 913.09 913.16 913.09 913.16 388.8K
14:19 913.19 913.27 913.19 913.27 200.0K
14:20 913.33 913.40 913.33 913.37 249.9K
14:21 913.37 913.37 913.30 913.30 148.8K
14:22 913.26 913.26 913.01 913.01 172.8K
14:23 913.05 913.05 912.99 913.01 109.9K
14:24 912.98 912.98 912.92 912.92 116.6K
14:25 912.92 912.95 912.92 912.92 102.5K
14:26 912.90 912.91 912.83 912.83 182.4K
14:27 912.79 912.82 912.79 912.82 139.2K
14:28 912.83 912.98 912.83 912.98 325.9K
14:29 912.97 912.97 912.86 912.86 141.3K
14:30 912.84 912.88 912.84 912.88 137.7K
14:31 912.86 913.04 912.86 913.04 155.6K
14:32 913.04 913.10 913.02 913.10 226.7K
14:33 913.13 913.17 913.13 913.15 284.5K
14:34 913.25 913.36 913.23 913.36 136.9K
14:35 913.40 913.45 913.40 913.45 86.5K
14:36 913.46 913.46 913.44 913.45 598.2K
14:37 913.40 913.42 913.40 913.40 69.5K
14:38 913.40 913.47 913.40 913.41 161.7K
14:39 913.33 913.33 913.20 913.21 253.7K
14:40 913.22 913.25 913.22 913.25 115.6K
14:41 913.24 913.24 913.21 913.21 220.1K
14:42 913.27 913.34 913.27 913.34 172.5K
14:43 913.27 913.27 913.18 913.19 245.2K
14:44 913.20 913.20 913.09 913.09 127.9K
14:45 913.08 913.08 912.97 912.97 125.2K
14:46 912.93 912.93 912.85 912.87 260.7K
14:47 912.85 912.85 912.81 912.85 246.3K
14:48 912.84 912.85 912.82 912.85 114.1K
14:49 912.90 912.91 912.89 912.90 129.2K
14:50 912.91 912.98 912.91 912.98 90.7K
14:51 912.97 912.97 912.89 912.91 167.9K
14:52 912.94 913.04 912.94 913.02 166.6K
14:53 913.03 913.05 913.01 913.05 182.6K
14:54 913.06 913.17 913.06 913.17 79.4K
14:55 913.16 913.16 913.12 913.12 190.5K
14:56 913.22 913.25 913.20 913.25 322.4K
14:57 913.25 913.40 913.25 913.36 243.3K
14:58 913.31 913.31 913.25 913.25 108.3K
14:59 913.25 913.25 913.17 913.17 174.4K
15:00 913.21 913.33 913.21 913.33 152.8K
15:01 913.36 913.52 913.36 913.52 255.7K
15:02 913.61 913.78 913.61 913.76 239.7K
15:03 913.82 913.93 913.82 913.91 177.9K
15:04 913.91 913.99 913.91 913.99 151.4K
15:05 913.96 913.97 913.93 913.93 155.2K
15:06 913.92 913.92 913.81 913.81 247.0K
15:07 913.84 913.94 913.84 913.93 207.8K
15:08 913.95 914.17 913.95 914.17 171.0K
15:09 914.23 914.24 914.21 914.24 127.5K
15:10 914.19 914.19 914.01 914.01 339.2K
15:11 913.98 914.07 913.98 914.07 143.1K
15:12 914.04 914.17 914.04 914.17 200.1K
15:13 914.17 914.23 914.17 914.23 136.4K
15:14 914.19 914.36 914.19 914.36 198.3K
15:15 914.44 914.47 914.42 914.47 140.9K
15:16 914.49 914.49 914.44 914.46 333.1K
15:17 914.47 914.48 914.44 914.48 179.4K
15:18 914.48 914.48 914.44 914.46 319.2K
15:19 914.45 914.54 914.45 914.54 204.1K
15:20 914.49 914.60 914.48 914.60 206.0K
15:21 914.60 914.62 914.60 914.62 289.0K
15:22 914.64 914.74 914.64 914.74 130.2K
15:23 914.74 914.80 914.74 914.78 141.1K
15:24 914.72 914.73 914.64 914.65 368.7K
15:25 914.68 914.68 914.44 914.44 217.9K
15:26 914.41 914.47 914.37 914.47 269.5K
15:27 914.49 914.49 914.38 914.38 213.4K
15:28 914.31 914.33 914.25 914.25 287.1K
15:29 914.19 914.19 914.11 914.11 510.8K
15:30 914.15 914.33 914.15 914.33 232.3K
15:31 914.36 914.48 914.27 914.27 368.4K
15:32 914.26 914.26 914.21 914.21 412.7K
15:33 914.18 914.43 914.18 914.43 255.9K
15:34 914.41 914.41 914.27 914.27 211.1K
15:35 914.14 914.14 914.08 914.14 228.7K
15:36 914.10 914.10 914.08 914.08 457.1K
15:37 914.07 914.07 913.92 913.92 126.7K
15:38 913.89 913.89 913.83 913.83 287.8K
15:39 913.74 913.74 913.66 913.66 251.2K
15:40 913.57 913.57 913.53 913.55 503.6K
15:41 913.53 913.54 913.51 913.51 367.2K
15:42 913.42 913.44 913.42 913.42 316.4K
15:43 913.45 913.45 913.34 913.38 336.0K
15:44 913.39 913.39 913.21 913.21 284.6K
15:45 913.26 913.37 913.26 913.37 635.1K
15:46 913.40 913.40 913.24 913.34 275.7K
15:47 913.43 913.45 913.37 913.45 324.6K
15:48 913.41 913.44 913.37 913.37 463.0K
15:49 913.40 913.46 913.34 913.34 408.6K
15:50 913.73 914.12 913.73 913.93 908.0K
15:51 913.90 913.95 913.90 913.95 387.9K
15:52 913.90 913.98 913.90 913.95 325.2K
15:53 913.90 914.10 913.90 914.10 719.2K
15:54 914.13 914.25 914.13 914.25 524.9K
15:55 914.24 914.36 914.24 914.36 598.3K
15:56 914.38 914.50 914.38 914.50 1,046.1K
15:57 914.62 914.81 914.62 914.81 1,067.5K
15:58 914.81 914.81 914.65 914.65 873.6K
15:59 914.86 914.92 914.83 914.83 1,523.9K
16:00 915.47 915.47 915.47 915.47 9,734.1K
16:01 915.47 915.47 915.47 915.47 34.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available