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
09:30 920.80 921.74 920.80 920.93 1,546.4K
09:31 920.75 921.03 920.75 921.03 706.5K
09:32 921.30 921.48 921.20 921.48 575.1K
09:33 921.53 921.53 921.02 921.26 444.0K
09:34 921.38 921.38 920.63 920.63 343.5K
09:35 920.82 920.93 920.79 920.81 407.4K
09:36 920.73 920.73 920.26 920.26 379.5K
09:37 920.16 920.48 920.08 920.48 399.5K
09:38 920.41 920.63 920.40 920.40 490.3K
09:39 920.55 920.55 920.15 920.15 311.8K
09:40 920.11 920.21 920.11 920.21 525.7K
09:41 920.27 920.56 920.27 920.56 394.8K
09:42 920.54 921.06 920.54 921.06 253.7K
09:43 921.20 921.40 921.20 921.37 361.4K
09:44 921.43 921.58 921.43 921.58 217.4K
09:45 921.61 921.61 921.07 921.10 253.8K
09:46 921.27 921.46 921.18 921.18 301.1K
09:47 920.93 921.27 920.93 921.27 254.5K
09:48 921.39 921.43 921.33 921.33 222.3K
09:49 921.42 921.42 921.33 921.33 262.5K
09:50 921.33 921.50 921.25 921.50 347.7K
09:51 921.56 921.63 921.56 921.63 464.7K
09:52 921.56 921.56 921.26 921.26 282.5K
09:53 921.29 921.41 921.18 921.18 357.8K
09:54 921.10 921.10 920.91 920.91 329.9K
09:55 920.99 920.99 920.82 920.82 319.2K
09:56 920.86 920.99 920.83 920.99 294.7K
09:57 920.95 920.96 920.70 920.71 207.1K
09:58 920.70 920.79 920.70 920.79 191.0K
09:59 920.76 920.76 920.52 920.52 301.6K
10:00 920.37 920.78 920.37 920.78 435.4K
10:01 920.73 920.73 920.45 920.54 456.1K
10:02 920.53 920.53 920.40 920.40 142.5K
10:03 920.29 920.38 920.26 920.38 249.6K
10:04 920.49 920.55 920.44 920.44 330.7K
10:05 920.44 920.87 920.44 920.87 368.2K
10:06 920.95 921.26 920.95 921.26 349.6K
10:07 921.31 921.42 921.31 921.33 224.3K
10:08 921.29 921.29 921.17 921.17 213.1K
10:09 921.24 921.27 921.14 921.14 249.2K
10:10 921.13 921.17 921.13 921.15 144.1K
10:11 921.20 921.37 921.20 921.37 159.0K
10:12 921.29 921.29 920.95 920.95 191.5K
10:13 920.90 920.90 920.81 920.81 248.3K
10:14 920.78 921.07 920.72 921.07 173.5K
10:15 921.15 921.26 921.15 921.25 226.9K
10:16 921.32 921.48 921.32 921.42 210.0K
10:17 921.45 921.45 921.39 921.40 257.7K
10:18 921.44 921.52 921.44 921.46 1,088.8K
10:19 921.51 921.51 921.24 921.24 180.3K
10:20 921.09 921.09 920.98 921.08 242.3K
10:21 921.08 921.08 921.03 921.06 224.1K
10:22 921.17 921.28 921.17 921.28 175.5K
10:23 921.30 921.38 921.30 921.38 164.5K
10:24 921.45 921.64 921.43 921.64 280.9K
10:25 921.61 921.62 921.61 921.62 199.9K
10:26 921.60 921.61 921.55 921.55 279.4K
10:27 921.36 921.36 921.01 921.01 302.3K
10:28 920.95 920.95 920.62 920.66 279.4K
10:29 920.62 920.62 920.52 920.52 239.5K
10:30 920.29 920.29 920.03 920.03 195.4K
10:31 919.92 919.96 919.84 919.96 223.6K
10:32 919.94 919.94 919.87 919.94 366.0K
10:33 920.05 920.23 920.05 920.23 188.1K
10:34 920.52 920.72 920.52 920.70 304.9K
10:35 920.76 920.84 920.72 920.72 147.4K
10:36 920.79 921.35 920.79 921.35 267.1K
10:37 921.24 921.24 921.11 921.16 260.9K
10:38 921.16 921.20 921.12 921.17 172.0K
10:39 921.26 921.35 921.26 921.35 134.7K
10:40 921.33 921.38 921.33 921.37 277.5K
10:41 921.44 921.91 921.44 921.91 289.4K
10:42 922.11 922.40 922.11 922.40 210.9K
10:43 922.46 922.61 922.46 922.52 155.6K
10:44 922.61 922.61 922.57 922.59 150.0K
10:45 922.55 922.63 922.55 922.63 223.4K
10:46 922.62 922.68 922.58 922.68 102.8K
10:47 922.76 922.85 922.76 922.84 144.0K
10:48 922.75 922.80 922.75 922.80 170.2K
10:49 922.64 922.66 922.59 922.59 244.6K
10:50 922.57 922.57 922.45 922.50 100.0K
10:51 922.58 922.77 922.58 922.77 139.3K
10:52 922.94 923.10 922.94 923.10 135.4K
10:53 923.21 923.29 923.21 923.24 153.0K
10:54 923.10 923.31 923.10 923.31 225.0K
10:55 923.34 923.50 923.34 923.45 112.7K
10:56 923.36 923.45 923.28 923.31 196.7K
10:57 923.39 923.46 923.39 923.46 177.4K
10:58 923.47 923.47 923.35 923.35 209.8K
10:59 923.37 923.37 923.33 923.33 139.8K
11:00 923.24 923.31 923.24 923.29 256.2K
11:01 923.24 923.28 923.24 923.28 120.9K
11:02 923.20 923.29 923.19 923.27 157.0K
11:03 923.31 923.57 923.31 923.57 237.4K
11:04 923.77 923.91 923.77 923.91 210.2K
11:05 923.88 923.92 923.83 923.92 144.4K
11:06 923.89 923.89 923.66 923.66 95.4K
11:07 923.70 923.71 923.67 923.71 149.7K
11:08 923.73 923.82 923.73 923.82 163.7K
11:09 923.88 923.88 923.78 923.81 112.9K
11:10 923.81 923.81 923.74 923.76 159.1K
11:11 923.72 923.72 923.40 923.40 129.1K
11:12 923.37 923.37 923.02 923.02 104.2K
11:13 922.98 922.98 922.81 922.81 111.8K
11:14 922.73 922.73 922.64 922.64 161.5K
11:15 922.61 922.62 922.58 922.62 134.2K
11:16 922.60 922.60 922.29 922.29 107.3K
11:17 922.23 922.23 922.04 922.04 181.2K
11:18 922.12 922.18 922.12 922.18 112.3K
11:19 922.26 922.37 922.26 922.37 107.8K
11:20 922.38 922.42 922.38 922.42 127.4K
11:21 922.51 922.51 922.42 922.42 121.7K
11:22 922.50 922.50 922.48 922.50 140.2K
11:23 922.53 922.62 922.52 922.62 83.3K
11:24 922.75 922.92 922.75 922.92 58.2K
11:25 923.03 923.58 923.03 923.58 137.3K
11:26 923.59 923.59 923.48 923.48 157.2K
11:27 923.49 923.73 923.49 923.69 170.5K
11:28 923.73 923.75 923.66 923.75 180.6K
11:29 923.82 923.85 923.79 923.83 93.9K
11:30 923.76 923.83 923.76 923.83 132.8K
11:31 923.84 923.84 923.59 923.59 116.4K
11:32 923.61 923.61 923.53 923.53 85.8K
11:33 923.53 923.53 923.50 923.53 58.1K
11:34 923.58 923.58 923.55 923.55 149.7K
11:35 923.50 923.52 923.43 923.43 63.8K
11:36 923.31 923.31 923.03 923.03 137.0K
11:37 922.62 922.62 922.35 922.35 246.1K
11:38 922.30 922.33 922.19 922.19 144.2K
11:39 922.16 922.16 922.10 922.16 135.1K
11:40 922.17 922.31 922.17 922.31 103.0K
11:41 922.33 922.36 922.29 922.36 91.9K
11:42 922.36 922.46 922.31 922.46 66.2K
11:43 922.49 922.61 922.49 922.61 96.5K
11:44 922.69 922.75 922.69 922.75 95.8K
11:45 922.77 922.83 922.77 922.83 245.9K
11:46 922.84 922.92 922.84 922.91 121.1K
11:47 922.95 923.03 922.95 923.03 81.4K
11:48 922.97 923.10 922.97 923.10 110.8K
11:49 923.06 923.23 923.06 923.23 120.3K
11:50 923.51 923.76 923.51 923.76 241.3K
11:51 923.80 923.81 923.79 923.81 203.7K
11:52 923.81 923.87 923.75 923.87 104.1K
11:53 923.84 923.84 923.65 923.66 161.5K
11:54 923.71 923.71 923.65 923.71 107.4K
11:55 923.79 923.91 923.79 923.91 85.2K
11:56 923.97 924.09 923.97 924.08 145.9K
11:57 924.06 924.06 924.00 924.05 155.7K
11:58 924.11 924.28 924.11 924.28 81.9K
11:59 924.25 924.25 924.06 924.06 94.0K
12:00 924.04 924.05 923.85 923.85 134.2K
12:01 923.84 923.84 923.72 923.72 95.8K
12:02 923.72 923.75 923.69 923.69 175.2K
12:03 923.68 923.68 923.54 923.56 172.5K
12:04 923.54 923.56 923.54 923.56 44.3K
12:05 923.53 923.58 923.53 923.58 129.7K
12:06 923.63 923.63 923.58 923.58 67.8K
12:07 923.64 923.65 923.61 923.65 110.8K
12:08 923.62 923.65 923.58 923.65 134.2K
12:09 923.63 923.65 923.56 923.65 136.9K
12:10 923.66 923.87 923.66 923.84 132.9K
12:11 923.81 923.84 923.79 923.82 87.5K
12:12 923.84 923.89 923.84 923.84 86.2K
12:13 923.82 923.83 923.76 923.76 120.7K
12:14 923.76 923.76 923.73 923.73 85.4K
12:15 923.74 923.81 923.74 923.78 155.5K
12:16 923.76 923.96 923.76 923.96 105.5K
12:17 923.98 923.98 923.96 923.96 92.7K
12:18 923.93 923.93 923.81 923.81 264.0K
12:19 923.78 923.78 923.68 923.68 137.3K
12:20 923.73 923.94 923.73 923.94 125.7K
12:21 923.84 923.84 923.79 923.81 105.3K
12:22 923.80 923.91 923.78 923.91 88.2K
12:23 923.95 923.99 923.95 923.99 135.5K
12:24 923.98 924.11 923.98 924.11 130.6K
12:25 924.10 924.20 924.10 924.20 135.9K
12:26 924.22 924.24 924.22 924.24 152.9K
12:27 924.24 924.30 924.24 924.30 127.2K
12:28 924.31 924.37 924.31 924.36 184.5K
12:29 924.42 924.49 924.42 924.49 81.6K
12:30 924.55 924.89 924.55 924.89 220.2K
12:31 925.01 925.06 925.01 925.02 87.0K
12:32 924.99 925.00 924.98 924.98 83.9K
12:33 925.01 925.03 925.01 925.02 52.2K
12:34 924.96 925.10 924.96 925.10 131.8K
12:35 925.07 925.09 925.07 925.09 166.4K
12:36 925.09 925.09 925.01 925.01 130.2K
12:37 925.02 925.02 924.94 924.99 150.3K
12:38 924.99 924.99 924.85 924.85 80.8K
12:39 924.85 924.85 924.72 924.82 138.4K
12:40 924.85 924.97 924.85 924.90 73.0K
12:41 924.88 924.89 924.85 924.85 137.3K
12:42 924.84 924.87 924.84 924.86 95.6K
12:43 924.88 924.89 924.83 924.87 133.6K
12:44 924.87 924.94 924.87 924.94 61.5K
12:45 924.96 925.12 924.96 925.12 71.9K
12:46 925.11 925.12 925.08 925.08 202.6K
12:47 925.09 925.11 925.05 925.11 81.7K
12:48 925.07 925.09 925.05 925.09 84.3K
12:49 925.07 925.07 925.01 925.02 108.3K
12:50 925.05 925.15 925.05 925.11 90.6K
12:51 925.15 925.15 925.10 925.10 101.5K
12:52 924.95 925.07 924.95 925.07 121.2K
12:53 925.15 925.18 925.15 925.16 201.0K
12:54 925.16 925.20 925.16 925.20 113.5K
12:55 925.20 925.20 925.14 925.14 69.9K
12:56 925.14 925.14 925.08 925.11 281.2K
12:57 925.09 925.09 925.04 925.06 82.8K
12:58 925.07 925.10 925.07 925.10 120.6K
12:59 925.10 925.10 924.99 924.99 282.3K
13:00 924.95 924.95 924.90 924.91 82.6K
13:01 924.97 925.07 924.97 925.01 152.2K
13:02 924.89 924.89 924.79 924.84 106.1K
13:03 924.82 924.87 924.82 924.83 81.9K
13:04 924.89 924.90 924.87 924.87 87.7K
13:05 924.87 924.87 924.80 924.80 97.9K
13:06 924.84 924.84 924.81 924.81 87.9K
13:07 924.85 924.99 924.81 924.99 106.8K
13:08 924.99 925.05 924.99 925.02 122.7K
13:09 924.96 924.98 924.91 924.98 85.2K
13:10 924.98 925.01 924.98 925.01 151.1K
13:11 925.01 925.11 925.01 925.11 126.6K
13:12 925.13 925.21 925.13 925.21 75.0K
13:13 925.28 925.35 925.28 925.30 109.8K
13:14 925.31 925.34 925.28 925.28 51.0K
13:15 925.29 925.29 925.22 925.27 9,738.6K
13:16 925.24 925.27 925.21 925.27 41.3K
13:17 925.30 925.33 925.30 925.33 166.7K
13:18 925.31 925.33 925.29 925.33 92.9K
13:19 925.34 925.34 925.19 925.19 130.8K
13:20 925.18 925.18 925.09 925.11 77.6K
13:21 925.10 925.10 924.80 924.80 186.3K
13:22 924.85 924.86 924.82 924.84 64.8K
13:23 924.86 924.86 924.72 924.72 90.7K
13:24 924.72 924.79 924.72 924.77 87.7K
13:25 924.80 924.82 924.64 924.64 321.1K
13:26 924.58 924.58 924.53 924.53 87.5K
13:27 924.52 924.53 924.51 924.53 81.1K
13:28 924.50 924.61 924.50 924.61 98.2K
13:29 924.60 924.63 924.58 924.58 102.6K
13:30 924.57 924.69 924.54 924.69 58.5K
13:31 924.70 924.70 924.59 924.61 62.8K
13:32 924.65 924.65 924.61 924.62 84.3K
13:33 924.59 924.59 924.55 924.55 134.6K
13:34 924.56 924.58 924.54 924.54 84.4K
13:35 924.58 924.59 924.52 924.53 69.1K
13:36 924.51 924.53 924.51 924.51 77.7K
13:37 924.49 924.49 924.46 924.49 87.7K
13:38 924.50 924.58 924.50 924.57 133.6K
13:39 924.58 924.58 924.48 924.48 56.9K
13:40 924.48 924.48 924.39 924.45 87.0K
13:41 924.47 924.48 924.44 924.48 70.2K
13:42 924.50 924.51 924.46 924.46 83.5K
13:43 924.53 924.65 924.51 924.51 137.3K
13:44 924.54 924.54 924.49 924.54 66.1K
13:45 924.57 924.65 924.57 924.65 81.2K
13:46 924.67 924.79 924.67 924.79 95.2K
13:47 924.88 924.92 924.87 924.92 46.2K
13:48 924.93 925.07 924.93 925.07 62.7K
13:49 925.06 925.11 925.06 925.11 71.1K
13:50 925.15 925.19 925.15 925.16 100.9K
13:51 925.17 925.18 925.15 925.18 95.3K
13:52 925.24 925.32 925.24 925.27 95.5K
13:53 925.26 925.26 925.20 925.20 125.4K
13:54 925.20 925.24 925.20 925.21 62.1K
13:55 925.21 925.21 925.19 925.20 111.1K
13:56 925.19 925.19 925.07 925.07 134.7K
13:57 925.07 925.07 924.94 924.94 128.3K
13:58 924.87 924.90 924.87 924.89 55.1K
13:59 924.88 924.88 924.65 924.65 113.0K
14:00 924.63 924.64 924.59 924.63 122.1K
14:01 924.65 924.68 924.65 924.68 95.5K
14:02 924.66 924.66 924.58 924.60 190.7K
14:03 924.68 924.68 924.65 924.67 453.0K
14:04 924.59 924.59 924.50 924.50 542.5K
14:05 924.49 924.49 924.37 924.48 885.6K
14:06 924.55 924.68 924.53 924.68 117.7K
14:07 924.76 924.87 924.76 924.87 118.2K
14:08 924.89 924.98 924.89 924.98 51.4K
14:09 925.05 925.05 924.96 924.96 102.1K
14:10 924.93 924.93 924.81 924.81 161.3K
14:11 924.81 924.85 924.81 924.85 121.9K
14:12 924.89 924.93 924.88 924.93 62.9K
14:13 924.99 925.11 924.99 925.08 275.7K
14:14 925.09 925.09 925.08 925.08 63.0K
14:15 925.10 925.18 925.10 925.18 99.8K
14:16 925.22 925.22 925.17 925.17 132.7K
14:17 925.13 925.13 925.07 925.07 116.3K
14:18 924.99 925.01 924.96 925.01 147.6K
14:19 924.98 925.06 924.97 925.06 112.8K
14:20 925.09 925.15 925.09 925.14 105.3K
14:21 925.18 925.39 925.18 925.39 207.0K
14:22 925.41 925.41 925.37 925.37 83.9K
14:23 925.34 925.36 925.31 925.31 54.3K
14:24 925.31 925.33 925.29 925.32 62.7K
14:25 925.27 925.27 925.13 925.13 91.8K
14:26 925.09 925.09 924.97 924.99 69.0K
14:27 924.95 924.96 924.90 924.90 123.3K
14:28 924.95 924.97 924.90 924.90 85.4K
14:29 924.92 925.03 924.92 925.03 155.8K
14:30 925.03 925.04 925.02 925.02 68.0K
14:31 925.06 925.07 924.96 924.96 109.0K
14:32 924.98 924.98 924.85 924.85 69.0K
14:33 924.89 924.92 924.89 924.92 56.0K
14:34 924.82 924.83 924.82 924.82 102.8K
14:35 924.88 924.88 924.86 924.88 198.3K
14:36 924.87 924.87 924.85 924.87 49.0K
14:37 924.93 925.03 924.93 925.03 140.6K
14:38 925.01 925.01 924.95 924.96 76.5K
14:39 924.97 924.97 924.92 924.92 72.2K
14:40 924.86 924.87 924.85 924.85 314.7K
14:41 924.85 924.89 924.85 924.88 150.0K
14:42 924.85 924.85 924.84 924.85 120.7K
14:43 924.78 924.78 924.68 924.70 142.6K
14:44 924.70 924.79 924.70 924.79 149.6K
14:45 924.80 924.83 924.79 924.79 46.9K
14:46 924.79 924.86 924.79 924.86 134.4K
14:47 924.90 924.90 924.80 924.80 64.8K
14:48 924.87 924.93 924.87 924.93 100.4K
14:49 924.92 924.92 924.86 924.92 77.5K
14:50 924.95 924.95 924.84 924.84 125.0K
14:51 924.87 924.88 924.83 924.83 219.5K
14:52 924.86 924.86 924.80 924.80 106.5K
14:53 924.82 924.91 924.82 924.91 59.1K
14:54 924.92 924.95 924.92 924.95 81.0K
14:55 924.96 924.99 924.92 924.99 145.1K
14:56 925.01 925.01 924.97 924.97 104.6K
14:57 924.99 925.01 924.99 925.01 99.4K
14:58 925.06 925.08 925.05 925.06 204.5K
14:59 925.03 925.05 925.03 925.03 67.1K
15:00 925.03 925.09 924.97 925.09 115.5K
15:01 925.09 925.17 925.09 925.17 90.9K
15:02 925.14 925.15 924.99 924.99 107.5K
15:03 924.95 925.05 924.95 925.05 90.0K
15:04 925.14 925.31 925.14 925.31 126.3K
15:05 925.28 925.28 925.23 925.23 104.6K
15:06 925.23 925.24 925.18 925.24 73.0K
15:07 925.20 925.21 925.18 925.21 123.9K
15:08 925.23 925.23 925.20 925.21 117.8K
15:09 925.20 925.28 925.20 925.28 109.6K
15:10 925.31 925.40 925.31 925.40 114.2K
15:11 925.45 925.45 925.44 925.45 101.4K
15:12 925.47 925.61 925.47 925.61 173.6K
15:13 925.64 925.84 925.64 925.84 179.4K
15:14 925.86 925.88 925.84 925.88 76.3K
15:15 925.89 925.89 925.75 925.75 177.0K
15:16 925.76 925.76 925.72 925.72 139.6K
15:17 925.68 925.68 925.54 925.54 156.8K
15:18 925.53 925.54 925.50 925.50 126.8K
15:19 925.49 925.63 925.49 925.63 83.1K
15:20 925.66 925.72 925.63 925.72 125.5K
15:21 925.73 925.74 925.70 925.71 122.2K
15:22 925.72 925.77 925.72 925.77 179.1K
15:23 925.79 925.80 925.79 925.80 85.2K
15:24 925.79 925.79 925.70 925.74 146.2K
15:25 925.76 925.80 925.76 925.80 152.5K
15:26 925.75 925.75 925.70 925.70 120.1K
15:27 925.72 925.75 925.72 925.74 155.2K
15:28 925.72 925.79 925.70 925.79 146.5K
15:29 925.77 925.85 925.77 925.85 232.5K
15:30 925.84 926.03 925.84 926.03 269.7K
15:31 926.09 926.16 926.09 926.10 156.8K
15:32 926.10 926.16 926.10 926.16 242.6K
15:33 926.16 926.16 926.09 926.09 114.0K
15:34 926.02 926.04 925.95 925.97 153.1K
15:35 926.01 926.09 926.01 926.09 166.0K
15:36 926.02 926.02 925.98 925.98 354.7K
15:37 925.99 925.99 925.94 925.99 315.3K
15:38 926.00 926.00 925.91 925.91 279.5K
15:39 925.98 926.03 925.96 926.03 201.3K
15:40 926.07 926.14 926.07 926.14 176.9K
15:41 926.15 926.26 926.15 926.26 265.3K
15:42 926.20 926.29 926.20 926.29 294.3K
15:43 926.17 926.17 926.13 926.14 269.9K
15:44 926.14 926.14 926.01 926.01 423.6K
15:45 926.04 926.04 925.91 925.91 334.7K
15:46 925.96 925.96 925.78 925.78 242.2K
15:47 925.74 925.74 925.64 925.64 248.6K
15:48 925.62 925.62 925.39 925.39 272.7K
15:49 925.40 925.40 925.26 925.26 322.4K
15:50 925.06 925.06 924.76 924.76 1,110.1K
15:51 924.72 924.75 924.70 924.75 500.5K
15:52 924.72 924.74 924.71 924.74 400.4K
15:53 924.70 924.70 924.61 924.61 395.9K
15:54 924.58 924.59 924.58 924.59 448.9K
15:55 924.54 924.55 924.47 924.55 570.6K
15:56 924.52 924.52 924.41 924.44 765.5K
15:57 924.38 924.38 924.22 924.22 592.2K
15:58 924.22 924.32 924.22 924.32 847.9K
15:59 924.33 924.49 924.31 924.49 1,526.9K
16:00 924.48 924.48 924.48 924.48 6,331.0K
16:01 924.48 924.48 924.48 924.48 46.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available