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
09:30 918.58 918.58 918.16 918.27 1,210.0K
09:31 918.17 918.17 917.59 917.59 396.7K
09:32 917.53 917.56 917.43 917.56 175.6K
09:33 917.69 917.69 917.59 917.59 189.4K
09:34 917.62 917.62 917.48 917.62 115.0K
09:35 917.58 917.66 917.54 917.61 81.6K
09:36 917.59 917.59 917.41 917.41 177.3K
09:37 917.39 917.40 917.24 917.40 149.5K
09:38 917.38 917.38 917.13 917.13 151.6K
09:39 917.14 917.14 917.04 917.08 169.3K
09:40 917.17 917.24 917.17 917.24 77.7K
09:41 917.32 917.41 917.32 917.41 119.9K
09:42 917.46 917.63 917.46 917.63 249.2K
09:43 917.67 917.75 917.67 917.68 106.8K
09:44 917.66 917.92 917.66 917.92 101.9K
09:45 917.82 917.82 917.74 917.74 81.5K
09:46 917.75 917.82 917.74 917.82 68.1K
09:47 917.91 917.99 917.91 917.95 146.1K
09:48 917.97 917.97 917.84 917.84 75.4K
09:49 917.84 917.84 917.73 917.73 109.2K
09:50 917.78 917.78 917.69 917.69 89.8K
09:51 917.62 917.62 917.47 917.47 144.4K
09:52 917.44 917.44 917.32 917.32 71.6K
09:53 917.29 917.29 917.21 917.21 52.1K
09:54 917.27 917.27 917.12 917.12 120.2K
09:55 917.06 917.08 917.06 917.07 70.6K
09:56 917.10 917.24 917.10 917.24 108.4K
09:57 917.32 917.34 917.28 917.34 50.0K
09:58 917.43 917.43 917.38 917.42 38.0K
09:59 917.42 917.42 917.25 917.25 58.0K
10:00 917.27 917.33 917.27 917.29 72.0K
10:01 917.33 917.33 917.30 917.32 64.8K
10:02 917.32 917.41 917.32 917.41 89.3K
10:03 917.42 917.46 917.42 917.45 371.2K
10:04 917.42 917.50 917.42 917.50 62.2K
10:05 917.46 917.52 917.44 917.52 46.2K
10:06 917.52 917.52 917.33 917.33 61.6K
10:07 917.31 917.36 917.31 917.34 183.0K
10:08 917.33 917.39 917.33 917.39 37.4K
10:09 917.43 917.43 917.41 917.42 48.3K
10:10 917.41 917.45 917.41 917.43 75.7K
10:11 917.35 917.44 917.31 917.44 167.7K
10:12 917.44 917.48 917.44 917.45 139.9K
10:13 917.39 917.39 917.34 917.34 94.1K
10:14 917.37 917.41 917.37 917.41 143.1K
10:15 917.51 917.62 917.51 917.62 211.7K
10:16 917.64 917.72 917.64 917.72 48.7K
10:17 917.68 917.73 917.68 917.72 101.5K
10:18 917.71 917.74 917.71 917.71 33.5K
10:19 917.72 917.76 917.72 917.75 195.3K
10:20 917.76 917.76 917.69 917.69 44.9K
10:21 917.66 917.68 917.57 917.57 112.8K
10:22 917.53 917.59 917.53 917.59 58.3K
10:23 917.61 917.61 917.60 917.60 38.1K
10:24 917.60 917.68 917.60 917.68 84.4K
10:25 917.66 917.66 917.65 917.65 89.8K
10:26 917.69 917.71 917.69 917.71 39.6K
10:27 917.73 917.77 917.73 917.77 62.3K
10:28 917.79 917.88 917.79 917.88 233.5K
10:29 917.91 917.98 917.91 917.98 191.1K
10:30 919.10 919.53 919.10 919.53 606.2K
10:31 919.55 919.65 919.55 919.65 223.7K
10:32 919.71 919.85 919.71 919.78 159.9K
10:33 919.79 919.80 919.74 919.80 100.5K
10:34 919.87 919.89 919.87 919.89 231.5K
10:35 919.90 919.90 919.84 919.87 79.8K
10:36 919.88 919.92 919.88 919.90 75.3K
10:37 919.84 919.84 919.75 919.77 131.6K
10:38 919.76 919.82 919.76 919.80 62.7K
10:39 919.81 919.84 919.81 919.83 128.6K
10:40 919.83 919.87 919.81 919.81 189.3K
10:41 919.86 919.95 919.86 919.95 137.3K
10:42 920.00 920.16 920.00 920.16 108.8K
10:43 920.14 920.14 920.12 920.14 75.5K
10:44 920.14 920.14 920.10 920.10 84.7K
10:45 920.08 920.08 920.03 920.05 70.2K
10:46 920.08 920.12 920.04 920.12 83.3K
10:47 920.10 920.10 920.05 920.06 104.2K
10:48 919.98 920.05 919.95 920.05 126.8K
10:49 920.05 920.05 920.00 920.04 104.9K
10:50 920.02 920.09 920.02 920.05 87.8K
10:51 920.07 920.07 920.04 920.07 36.4K
10:52 920.04 920.12 920.04 920.12 171.7K
10:53 920.06 920.06 920.02 920.04 128.5K
10:54 920.05 920.05 920.05 920.05 47.5K
10:55 920.00 920.00 919.97 919.97 48.3K
10:56 920.01 920.07 920.01 920.07 68.8K
10:57 920.06 920.10 920.06 920.07 97.3K
10:58 920.14 920.20 920.14 920.20 127.3K
10:59 920.23 920.28 920.23 920.28 88.9K
11:00 920.32 920.35 920.32 920.35 113.3K
11:01 920.33 920.43 920.33 920.43 44.1K
11:02 920.43 920.55 920.43 920.55 54.3K
11:03 920.55 920.62 920.55 920.59 70.2K
11:04 920.61 920.61 920.57 920.58 44.9K
11:05 920.60 920.64 920.60 920.63 42.1K
11:06 920.65 920.71 920.64 920.64 78.4K
11:07 920.65 920.65 920.53 920.53 70.4K
11:08 920.50 920.50 920.47 920.47 39.4K
11:09 920.42 920.44 920.38 920.38 66.5K
11:10 920.36 920.41 920.35 920.41 70.2K
11:11 920.40 920.40 920.36 920.36 117.0K
11:12 920.31 920.31 920.18 920.18 98.2K
11:13 920.16 920.17 920.16 920.17 34.2K
11:14 920.12 920.12 919.98 919.98 42.8K
11:15 919.99 920.00 919.97 919.97 34.3K
11:16 919.99 920.06 919.99 920.04 39.6K
11:17 920.05 920.10 920.05 920.09 35.5K
11:18 920.13 920.13 920.11 920.13 55.7K
11:19 920.14 920.18 920.14 920.18 75.1K
11:20 920.16 920.20 920.16 920.19 35.1K
11:21 920.18 920.22 920.18 920.21 45.0K
11:22 920.22 920.31 920.22 920.31 74.6K
11:23 920.33 920.38 920.33 920.38 55.4K
11:24 920.39 920.46 920.38 920.46 49.3K
11:25 920.51 920.51 920.47 920.48 37.5K
11:26 920.46 920.49 920.46 920.46 74.6K
11:27 920.48 920.55 920.48 920.55 51.2K
11:28 920.55 920.65 920.55 920.65 50.4K
11:29 920.66 920.71 920.66 920.71 44.3K
11:30 920.71 920.71 920.68 920.68 34.4K
11:31 920.64 920.65 920.59 920.59 91.1K
11:32 920.64 920.64 920.61 920.61 111.5K
11:33 920.60 920.60 920.54 920.55 30.6K
11:34 920.52 920.52 920.44 920.44 82.1K
11:35 920.38 920.42 920.38 920.40 95.1K
11:36 920.41 920.42 920.39 920.41 37.2K
11:37 920.43 920.46 920.43 920.44 103.0K
11:38 920.48 920.48 920.44 920.44 68.0K
11:39 920.45 920.45 920.38 920.42 86.7K
11:40 920.43 920.48 920.43 920.46 87.7K
11:41 920.50 920.52 920.47 920.47 137.8K
11:42 920.49 920.56 920.49 920.55 120.4K
11:43 920.53 920.53 920.49 920.49 112.0K
11:44 920.50 920.53 920.45 920.53 55.4K
11:45 920.53 920.59 920.53 920.59 120.2K
11:46 920.60 920.61 920.59 920.61 42.1K
11:47 920.61 920.61 920.48 920.48 89.4K
11:48 920.44 920.47 920.44 920.44 36.8K
11:49 920.43 920.47 920.42 920.47 78.8K
11:50 920.45 920.48 920.45 920.46 118.3K
11:51 920.49 920.49 920.46 920.46 73.6K
11:52 920.46 920.51 920.46 920.50 149.0K
11:53 920.52 920.53 920.50 920.51 41.6K
11:54 920.52 920.58 920.52 920.58 39.8K
11:55 920.58 920.65 920.58 920.65 38.8K
11:56 920.65 920.70 920.65 920.70 34.8K
11:57 920.71 920.71 920.70 920.71 57.4K
11:58 920.72 920.72 920.68 920.68 27.6K
11:59 920.65 920.66 920.58 920.58 69.8K
12:00 920.59 920.64 920.58 920.64 53.2K
12:01 920.63 920.65 920.63 920.63 112.8K
12:02 920.68 920.68 920.63 920.65 48.1K
12:03 920.63 920.63 920.61 920.62 37.4K
12:04 920.60 920.76 920.59 920.76 84.2K
12:05 920.78 920.81 920.77 920.81 77.1K
12:06 920.84 920.94 920.84 920.94 62.5K
12:07 920.98 921.00 920.98 920.98 74.9K
12:08 920.97 920.99 920.97 920.99 34.6K
12:09 920.95 920.97 920.93 920.97 32.2K
12:10 920.99 921.01 920.99 921.01 104.6K
12:11 921.02 921.02 920.99 920.99 45.8K
12:12 920.99 921.08 920.99 921.08 64.1K
12:13 921.04 921.10 921.04 921.05 61.2K
12:14 921.05 921.12 921.05 921.12 74.9K
12:15 921.09 921.11 921.09 921.11 20.8K
12:16 921.10 921.10 921.06 921.06 89.1K
12:17 921.07 921.10 921.07 921.10 33.1K
12:18 921.11 921.14 921.11 921.14 34.5K
12:19 921.12 921.17 921.12 921.17 23.7K
12:20 921.22 921.22 921.18 921.19 57.9K
12:21 921.26 921.32 921.26 921.32 74.8K
12:22 921.40 921.40 921.36 921.37 70.0K
12:23 921.36 921.37 921.32 921.37 35.6K
12:24 921.36 921.37 921.34 921.34 101.2K
12:25 921.32 921.32 921.31 921.31 60.8K
12:26 921.32 921.34 921.32 921.34 41.3K
12:27 921.36 921.42 921.36 921.42 29.2K
12:28 921.46 921.47 921.43 921.43 73.9K
12:29 921.46 921.46 921.42 921.42 44.9K
12:30 921.45 921.47 921.45 921.47 43.6K
12:31 921.52 921.56 921.52 921.56 74.8K
12:32 921.54 921.54 921.52 921.53 25.4K
12:33 921.52 921.55 921.52 921.55 35.8K
12:34 921.56 921.60 921.56 921.58 25.5K
12:35 921.57 921.63 921.57 921.62 88.0K
12:36 921.65 921.66 921.65 921.66 40.9K
12:37 921.69 921.72 921.69 921.72 174.1K
12:38 921.73 921.73 921.65 921.65 45.1K
12:39 921.65 921.66 921.65 921.65 39.2K
12:40 921.67 921.71 921.67 921.68 84.0K
12:41 921.71 921.76 921.71 921.75 46.0K
12:42 921.70 921.71 921.70 921.71 32.2K
12:43 921.72 921.72 921.68 921.69 50.2K
12:44 921.68 921.70 921.68 921.70 36.6K
12:45 921.69 921.69 921.64 921.64 40.4K
12:46 921.68 921.71 921.68 921.69 56.4K
12:47 921.70 921.75 921.70 921.75 37.6K
12:48 921.76 921.79 921.76 921.79 30.6K
12:49 921.82 921.84 921.82 921.82 31.0K
12:50 921.79 921.81 921.76 921.81 57.4K
12:51 921.80 921.80 921.78 921.79 24.1K
12:52 921.78 921.82 921.78 921.82 145.8K
12:53 921.88 921.90 921.85 921.85 46.0K
12:54 921.84 921.84 921.76 921.76 54.3K
12:55 921.78 921.78 921.71 921.71 61.3K
12:56 921.67 921.68 921.66 921.66 53.1K
12:57 921.69 921.73 921.69 921.73 57.5K
12:58 921.76 921.78 921.73 921.73 29.9K
12:59 921.72 921.81 921.72 921.81 76.9K
13:00 921.87 921.88 921.87 921.88 146.1K
13:01 921.90 921.93 921.90 921.93 80.2K
13:02 921.91 921.92 921.91 921.91 31.5K
13:03 921.92 921.95 921.92 921.95 46.1K
13:04 921.93 921.93 921.92 921.92 67.8K
13:05 921.92 921.92 921.85 921.85 40.7K
13:06 921.89 921.89 921.86 921.86 22.7K
13:07 921.88 921.88 921.79 921.81 36.2K
13:08 921.80 921.80 921.78 921.78 48.0K
13:09 921.77 921.81 921.77 921.81 23.8K
13:10 921.80 921.80 921.76 921.77 44.6K
13:11 921.74 921.78 921.71 921.78 31.7K
13:12 921.79 921.81 921.79 921.81 27.7K
13:13 921.80 921.86 921.80 921.86 37.2K
13:14 921.83 921.85 921.83 921.85 23.5K
13:15 921.87 921.88 921.85 921.88 22.8K
13:16 921.90 921.90 921.88 921.88 35.8K
13:17 921.88 921.93 921.88 921.93 54.4K
13:18 921.96 922.11 921.96 922.11 73.2K
13:19 922.10 922.18 922.10 922.18 29.2K
13:20 922.24 922.25 922.23 922.23 67.5K
13:21 922.21 922.22 922.20 922.22 49.1K
13:22 922.21 922.28 922.21 922.28 75.9K
13:23 922.26 922.27 922.24 922.27 47.2K
13:24 922.27 922.28 922.25 922.28 80.8K
13:25 922.32 922.32 922.28 922.28 34.5K
13:26 922.31 922.38 922.31 922.36 179.7K
13:27 922.34 922.41 922.34 922.41 51.0K
13:28 922.42 922.42 922.39 922.39 44.2K
13:29 922.40 922.43 922.38 922.38 19.5K
13:30 922.43 922.44 922.39 922.39 57.8K
13:31 922.34 922.42 922.34 922.42 89.2K
13:32 922.45 922.45 922.38 922.38 47.4K
13:33 922.44 922.44 922.38 922.38 39.9K
13:34 922.42 922.44 922.42 922.42 34.4K
13:35 922.44 922.44 922.41 922.41 65.1K
13:36 922.36 922.36 922.33 922.33 38.5K
13:37 922.33 922.33 922.32 922.33 32.0K
13:38 922.34 922.34 922.31 922.31 30.9K
13:39 922.30 922.30 922.20 922.21 96.7K
13:40 922.24 922.25 922.24 922.24 54.4K
13:41 922.24 922.24 922.16 922.16 82.5K
13:42 922.11 922.15 922.11 922.14 60.6K
13:43 922.12 922.14 922.10 922.10 37.7K
13:44 922.08 922.08 922.04 922.05 64.7K
13:45 922.03 922.03 921.97 921.97 64.5K
13:46 922.03 922.05 922.03 922.05 43.6K
13:47 922.05 922.07 922.04 922.07 33.3K
13:48 922.07 922.10 922.06 922.10 127.8K
13:49 922.09 922.09 922.08 922.08 56.6K
13:50 922.09 922.09 922.07 922.09 47.6K
13:51 922.01 922.01 921.96 921.96 33.5K
13:52 921.96 921.98 921.96 921.98 54.7K
13:53 921.95 921.97 921.95 921.97 20.0K
13:54 921.99 922.02 921.99 922.01 16.1K
13:55 921.97 922.01 921.95 922.01 74.6K
13:56 922.00 922.01 922.00 922.01 85.6K
13:57 922.02 922.04 922.00 922.00 81.7K
13:58 922.01 922.11 922.01 922.05 54.5K
13:59 922.10 922.10 922.03 922.03 110.4K
14:00 922.02 922.02 922.01 922.01 53.7K
14:01 922.01 922.05 922.01 922.05 67.8K
14:02 922.10 922.20 922.10 922.20 45.9K
14:03 922.21 922.21 922.18 922.19 37.2K
14:04 922.20 922.24 922.20 922.24 33.2K
14:05 922.21 922.21 922.18 922.21 55.9K
14:06 922.20 922.25 922.18 922.18 73.0K
14:07 922.15 922.18 922.14 922.18 52.0K
14:08 922.19 922.21 922.19 922.20 70.0K
14:09 922.22 922.27 922.22 922.27 44.7K
14:10 922.28 922.32 922.27 922.32 26.9K
14:11 922.32 922.32 922.32 922.32 62.6K
14:12 922.34 922.37 922.34 922.35 26.4K
14:13 922.36 922.36 922.33 922.33 63.9K
14:14 922.32 922.33 922.28 922.28 55.7K
14:15 922.29 922.31 922.29 922.31 55.3K
14:16 922.29 922.29 922.24 922.28 58.7K
14:17 922.29 922.29 922.23 922.23 62.1K
14:18 922.20 922.20 922.17 922.18 36.4K
14:19 922.17 922.19 922.14 922.15 35.1K
14:20 922.22 922.25 922.22 922.24 29.1K
14:21 922.27 922.31 922.27 922.31 112.7K
14:22 922.35 922.35 922.33 922.34 39.4K
14:23 922.32 922.37 922.32 922.37 16.9K
14:24 922.41 922.42 922.41 922.41 44.6K
14:25 922.41 922.42 922.39 922.39 22.5K
14:26 922.39 922.41 922.39 922.41 41.1K
14:27 922.37 922.39 922.36 922.39 142.9K
14:28 922.39 922.41 922.37 922.41 32.7K
14:29 922.44 922.46 922.44 922.46 37.8K
14:30 922.48 922.48 922.45 922.45 61.9K
14:31 922.44 922.44 922.40 922.40 23.9K
14:32 922.40 922.45 922.40 922.43 32.9K
14:33 922.44 922.44 922.44 922.44 18.6K
14:34 922.39 922.39 922.35 922.36 54.2K
14:35 922.36 922.36 922.31 922.31 46.2K
14:36 922.33 922.35 922.33 922.33 51.8K
14:37 922.35 922.40 922.35 922.40 69.4K
14:38 922.37 922.42 922.37 922.37 79.5K
14:39 922.35 922.39 922.35 922.39 40.7K
14:40 922.39 922.41 922.39 922.41 58.2K
14:41 922.42 922.42 922.34 922.34 49.8K
14:42 922.34 922.34 922.32 922.32 41.0K
14:43 922.29 922.32 922.29 922.31 27.1K
14:44 922.30 922.30 922.25 922.25 36.3K
14:45 922.23 922.23 922.22 922.22 54.0K
14:46 922.22 922.23 922.22 922.23 44.6K
14:47 922.25 922.25 922.20 922.20 31.7K
14:48 922.18 922.18 922.15 922.15 30.0K
14:49 922.15 922.19 922.15 922.18 28.9K
14:50 922.17 922.17 922.11 922.11 56.9K
14:51 922.11 922.16 922.11 922.16 52.7K
14:52 922.20 922.21 922.19 922.20 32.2K
14:53 922.20 922.24 922.19 922.24 49.8K
14:54 922.23 922.25 922.21 922.25 29.0K
14:55 922.26 922.26 922.22 922.23 29.6K
14:56 922.27 922.30 922.26 922.30 24.9K
14:57 922.33 922.34 922.33 922.34 18.8K
14:58 922.34 922.38 922.34 922.38 29.6K
14:59 922.38 922.43 922.38 922.41 51.3K
15:00 922.38 922.38 922.34 922.34 66.0K
15:01 922.34 922.34 922.34 922.34 68.0K
15:02 922.33 922.37 922.31 922.37 62.3K
15:03 922.37 922.37 922.34 922.34 14.6K
15:04 922.34 922.37 922.34 922.37 37.3K
15:05 922.36 922.39 922.36 922.39 70.3K
15:06 922.39 922.39 922.31 922.31 46.2K
15:07 922.29 922.29 922.26 922.26 76.0K
15:08 922.22 922.25 922.22 922.25 22.7K
15:09 922.24 922.25 922.21 922.23 107.0K
15:10 922.21 922.24 922.20 922.24 47.2K
15:11 922.22 922.23 922.14 922.14 81.4K
15:12 922.19 922.21 922.18 922.21 61.0K
15:13 922.19 922.20 922.18 922.20 40.0K
15:14 922.22 922.23 922.19 922.23 32.2K
15:15 922.26 922.27 922.26 922.27 79.9K
15:16 922.27 922.29 922.27 922.29 33.6K
15:17 922.29 922.30 922.27 922.27 40.5K
15:18 922.27 922.27 922.24 922.26 46.8K
15:19 922.27 922.29 922.27 922.27 44.6K
15:20 922.28 922.34 922.28 922.34 49.8K
15:21 922.37 922.39 922.37 922.38 74.9K
15:22 922.40 922.40 922.37 922.37 40.9K
15:23 922.38 922.42 922.37 922.42 100.8K
15:24 922.42 922.42 922.33 922.34 60.5K
15:25 922.37 922.37 922.30 922.30 60.4K
15:26 922.33 922.33 922.32 922.32 86.0K
15:27 922.34 922.37 922.34 922.37 46.9K
15:28 922.37 922.42 922.37 922.42 47.9K
15:29 922.47 922.47 922.43 922.43 39.8K
15:30 922.44 922.46 922.33 922.33 171.8K
15:31 922.22 922.22 922.16 922.16 46.0K
15:32 922.15 922.15 922.10 922.10 34.6K
15:33 922.09 922.10 922.07 922.10 61.8K
15:34 922.05 922.06 922.03 922.06 72.7K
15:35 922.06 922.11 922.06 922.11 73.5K
15:36 922.11 922.11 922.06 922.06 65.3K
15:37 922.07 922.07 922.05 922.05 44.0K
15:38 922.05 922.05 922.00 922.03 66.6K
15:39 922.00 922.03 921.98 921.98 42.9K
15:40 922.01 922.03 921.99 921.99 64.1K
15:41 921.99 922.08 921.99 922.08 57.6K
15:42 922.07 922.07 922.03 922.03 59.8K
15:43 922.02 922.03 921.99 921.99 106.3K
15:44 922.00 922.00 921.96 921.96 48.2K
15:45 921.95 921.99 921.95 921.97 73.8K
15:46 921.92 922.01 921.92 922.01 86.6K
15:47 922.01 922.01 921.97 921.97 74.3K
15:48 921.97 922.00 921.97 921.98 133.1K
15:49 922.00 922.04 922.00 922.04 82.7K
15:50 921.91 921.95 921.85 921.85 214.2K
15:51 921.89 921.89 921.74 921.74 163.4K
15:52 921.73 921.73 921.62 921.62 123.0K
15:53 921.62 921.62 921.58 921.59 284.5K
15:54 921.55 921.55 921.54 921.55 167.0K
15:55 921.55 921.58 921.50 921.50 233.6K
15:56 921.49 921.49 921.44 921.45 249.8K
15:57 921.43 921.44 921.36 921.36 271.3K
15:58 921.39 921.41 921.38 921.40 621.0K
15:59 921.52 921.52 921.48 921.49 610.2K
16:00 921.60 921.60 921.60 921.60 2,167.9K
16:01 921.60 921.60 921.60 921.60 42.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available