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
09:30 934.70 934.70 934.54 934.62 2,948.7K
09:31 935.02 935.39 934.94 935.39 758.5K
09:32 935.11 935.56 935.11 935.56 1,114.0K
09:33 935.74 936.16 935.74 936.16 424.1K
09:34 936.20 936.20 935.68 936.00 525.4K
09:35 936.11 936.58 936.11 936.58 891.1K
09:36 936.86 937.11 936.86 937.07 359.2K
09:37 936.93 937.02 936.93 937.00 222.6K
09:38 936.89 936.92 936.61 936.61 369.1K
09:39 936.63 936.75 936.29 936.29 170.0K
09:40 936.38 936.38 935.94 936.18 458.6K
09:41 936.10 936.79 936.10 936.79 272.2K
09:42 936.96 936.96 936.63 936.63 247.5K
09:43 936.34 936.34 936.21 936.21 219.4K
09:44 936.61 936.76 936.61 936.75 186.5K
09:45 936.85 936.97 936.77 936.97 205.3K
09:46 936.99 937.23 936.99 937.18 367.4K
09:47 936.98 937.06 936.98 936.99 441.7K
09:48 936.93 937.06 936.80 937.06 179.8K
09:49 937.15 937.19 937.07 937.11 225.0K
09:50 937.06 937.06 936.72 936.72 450.4K
09:51 936.82 936.97 936.79 936.97 183.4K
09:52 937.02 937.29 937.02 937.29 373.8K
09:53 937.16 937.16 937.09 937.09 177.0K
09:54 937.49 937.77 937.49 937.75 201.2K
09:55 937.78 937.94 937.78 937.94 283.4K
09:56 937.78 937.78 937.37 937.37 346.6K
09:57 937.33 937.46 937.33 937.42 224.4K
09:58 937.39 937.39 937.07 937.15 176.9K
09:59 937.20 937.31 937.09 937.09 410.2K
10:00 937.30 937.54 937.30 937.54 502.7K
10:01 937.33 937.33 937.10 937.21 245.3K
10:02 937.23 937.37 937.20 937.37 181.2K
10:03 937.30 937.34 936.96 936.96 223.2K
10:04 936.82 936.89 936.76 936.78 163.0K
10:05 936.87 937.08 936.87 937.08 104.7K
10:06 937.13 937.50 937.13 937.42 245.1K
10:07 937.46 937.64 937.46 937.64 257.8K
10:08 937.60 937.70 937.60 937.70 186.7K
10:09 937.80 937.83 937.75 937.75 225.4K
10:10 937.80 937.80 937.65 937.65 399.8K
10:11 937.36 937.36 937.21 937.25 200.2K
10:12 937.29 937.29 937.08 937.08 232.6K
10:13 936.85 936.85 936.52 936.52 258.1K
10:14 936.43 936.43 936.16 936.16 223.8K
10:15 936.18 936.18 936.04 936.04 201.3K
10:16 936.06 936.32 936.06 936.32 130.2K
10:17 936.24 936.37 936.24 936.26 267.2K
10:18 936.31 936.51 936.31 936.51 196.7K
10:19 936.54 936.57 936.53 936.56 109.3K
10:20 936.59 936.59 936.51 936.52 129.5K
10:21 936.38 936.38 936.17 936.17 295.2K
10:22 936.15 936.21 936.15 936.18 91.9K
10:23 935.92 935.92 935.71 935.71 139.2K
10:24 935.69 935.87 935.69 935.87 150.4K
10:25 935.95 935.95 935.87 935.88 202.8K
10:26 936.27 936.50 936.27 936.50 287.4K
10:27 936.50 936.76 936.48 936.76 105.2K
10:28 936.66 936.68 936.55 936.55 180.8K
10:29 936.46 936.46 936.27 936.27 160.8K
10:30 936.28 936.28 936.16 936.16 289.6K
10:31 935.91 935.91 935.58 935.58 160.6K
10:32 935.53 935.53 935.43 935.53 201.5K
10:33 935.50 935.50 935.09 935.09 185.4K
10:34 935.08 935.12 935.08 935.08 171.1K
10:35 935.11 935.11 934.97 934.97 292.5K
10:36 934.85 935.11 934.85 935.11 225.3K
10:37 935.16 935.22 935.03 935.03 165.7K
10:38 934.93 934.93 934.88 934.88 120.1K
10:39 934.93 934.98 934.58 934.58 181.3K
10:40 934.28 934.28 934.06 934.07 197.7K
10:41 934.04 934.26 934.04 934.26 257.5K
10:42 934.33 934.43 934.33 934.43 167.1K
10:43 934.47 934.64 934.47 934.64 156.1K
10:44 934.70 934.85 934.66 934.85 253.6K
10:45 935.02 935.04 934.90 935.01 172.8K
10:46 934.99 934.99 934.82 934.82 174.7K
10:47 934.73 934.73 934.70 934.73 263.9K
10:48 934.64 934.64 934.55 934.56 163.2K
10:49 934.56 934.58 934.56 934.57 132.0K
10:50 934.60 934.60 934.47 934.50 224.9K
10:51 934.50 934.73 934.50 934.73 114.7K
10:52 934.80 934.94 934.80 934.93 134.5K
10:53 934.88 934.94 934.88 934.90 182.4K
10:54 934.76 934.78 934.76 934.78 131.1K
10:55 934.73 934.73 934.56 934.56 166.2K
10:56 934.54 934.54 934.33 934.33 127.5K
10:57 934.27 934.34 934.27 934.34 138.3K
10:58 934.26 934.27 934.22 934.27 162.2K
10:59 934.25 934.26 934.21 934.24 289.3K
11:00 934.19 934.19 934.17 934.19 116.3K
11:01 934.18 934.32 934.18 934.32 246.2K
11:02 934.39 934.54 934.39 934.54 120.8K
11:03 934.49 934.49 934.38 934.41 163.3K
11:04 934.43 934.43 934.30 934.30 119.0K
11:05 934.18 934.18 933.96 933.96 296.9K
11:06 933.98 934.01 933.86 934.01 154.4K
11:07 933.96 934.02 933.96 934.02 87.7K
11:08 934.02 934.12 934.02 934.12 343.8K
11:09 934.11 934.21 934.11 934.21 109.8K
11:10 934.28 934.38 934.28 934.38 86.7K
11:11 934.44 934.56 934.39 934.56 203.7K
11:12 934.61 934.67 934.28 934.28 571.6K
11:13 934.29 934.29 934.23 934.24 194.2K
11:14 934.24 934.25 934.17 934.25 203.1K
11:15 934.29 934.31 934.29 934.30 103.0K
11:16 934.29 934.29 933.93 933.93 900.8K
11:17 933.88 933.94 933.70 933.70 118.3K
11:18 933.63 933.65 933.63 933.63 133.6K
11:19 933.58 933.58 933.49 933.49 110.6K
11:20 933.49 933.50 933.35 933.35 113.4K
11:21 933.10 933.10 932.92 932.92 240.8K
11:22 932.90 932.92 932.86 932.87 97.7K
11:23 932.97 933.01 932.97 932.97 82.9K
11:24 932.95 933.00 932.95 933.00 85.3K
11:25 933.03 933.11 933.03 933.11 64.9K
11:26 933.13 933.39 933.13 933.39 91.2K
11:27 933.41 933.43 933.39 933.43 389.0K
11:28 933.48 933.61 933.48 933.61 85.0K
11:29 933.68 933.80 933.68 933.77 156.9K
11:30 933.74 933.88 933.74 933.88 140.3K
11:31 933.82 933.84 933.79 933.82 169.6K
11:32 933.92 933.94 933.88 933.88 111.2K
11:33 933.86 933.96 933.86 933.96 70.1K
11:34 933.97 934.05 933.97 934.01 68.6K
11:35 934.02 934.38 934.02 934.38 139.8K
11:36 934.37 934.45 934.37 934.39 110.7K
11:37 934.41 934.55 934.41 934.55 157.9K
11:38 934.67 934.75 934.67 934.75 101.9K
11:39 934.74 934.93 934.74 934.93 97.5K
11:40 934.98 935.21 934.98 935.21 170.6K
11:41 935.18 935.18 934.94 935.09 242.6K
11:42 935.13 935.23 935.13 935.20 149.2K
11:43 935.24 935.30 935.24 935.30 91.1K
11:44 935.39 935.50 935.39 935.50 105.4K
11:45 935.52 935.53 935.47 935.47 135.4K
11:46 935.43 935.43 935.39 935.39 77.8K
11:47 935.38 935.38 935.30 935.30 121.9K
11:48 935.30 935.37 935.30 935.33 102.3K
11:49 935.41 935.41 935.27 935.27 109.7K
11:50 935.28 935.29 935.25 935.25 121.5K
11:51 935.22 935.22 935.09 935.09 92.3K
11:52 935.08 935.10 935.08 935.08 88.4K
11:53 935.14 935.17 935.11 935.11 159.6K
11:54 935.02 935.02 934.71 934.71 134.9K
11:55 934.65 934.65 934.39 934.39 134.9K
11:56 934.45 934.45 934.36 934.36 117.5K
11:57 934.36 934.36 934.32 934.32 51.8K
11:58 934.32 934.34 934.23 934.23 234.7K
11:59 934.18 934.18 934.10 934.11 202.1K
12:00 934.11 934.25 934.11 934.25 123.6K
12:01 934.26 934.33 934.26 934.33 70.7K
12:02 934.35 934.57 934.35 934.56 108.9K
12:03 934.52 934.52 934.40 934.40 85.6K
12:04 934.31 934.37 934.31 934.37 151.1K
12:05 934.40 934.57 934.40 934.57 204.1K
12:06 934.63 934.66 934.59 934.59 167.2K
12:07 934.66 934.92 934.66 934.92 177.8K
12:08 934.74 934.81 934.74 934.79 230.0K
12:09 934.82 934.94 934.82 934.94 141.7K
12:10 935.07 935.07 934.97 934.97 171.7K
12:11 934.94 935.00 934.93 935.00 140.7K
12:12 934.98 934.98 934.88 934.88 140.4K
12:13 934.88 934.88 934.82 934.82 88.7K
12:14 934.87 934.94 934.87 934.94 104.7K
12:15 934.93 935.03 934.93 935.03 55.4K
12:16 935.08 935.15 935.08 935.15 48.3K
12:17 935.15 935.15 935.14 935.15 60.5K
12:18 935.11 935.11 934.97 934.97 112.4K
12:19 934.81 934.81 934.69 934.71 142.6K
12:20 934.72 934.82 934.70 934.80 125.5K
12:21 934.85 934.95 934.85 934.95 151.5K
12:22 934.96 935.02 934.96 935.02 95.1K
12:23 935.03 935.06 935.03 935.06 60.8K
12:24 935.06 935.06 934.96 934.96 185.7K
12:25 934.96 934.98 934.94 934.96 93.2K
12:26 934.94 934.95 934.93 934.93 123.6K
12:27 934.90 934.92 934.90 934.92 121.9K
12:28 934.91 934.98 934.91 934.98 88.7K
12:29 935.05 935.05 935.03 935.05 49.3K
12:30 935.04 935.05 935.02 935.05 78.6K
12:31 935.02 935.02 934.99 934.99 90.8K
12:32 934.93 934.96 934.92 934.96 115.2K
12:33 934.98 935.07 934.98 935.07 94.6K
12:34 935.07 935.07 935.02 935.02 77.5K
12:35 935.02 935.10 935.02 935.06 133.2K
12:36 935.07 935.11 935.06 935.11 119.9K
12:37 935.11 935.25 935.11 935.25 98.8K
12:38 935.21 935.21 935.15 935.15 103.9K
12:39 935.14 935.17 935.13 935.13 57.5K
12:40 935.18 935.23 935.18 935.23 75.4K
12:41 935.25 935.31 935.25 935.30 56.1K
12:42 935.31 935.38 935.31 935.32 117.8K
12:43 935.29 935.34 935.29 935.34 166.4K
12:44 935.39 935.46 935.38 935.44 83.1K
12:45 935.45 935.48 935.45 935.46 73.0K
12:46 935.45 935.51 935.45 935.51 108.7K
12:47 935.49 935.52 935.48 935.48 525.8K
12:48 935.52 935.60 935.52 935.60 77.7K
12:49 935.61 935.61 935.59 935.60 357.7K
12:50 935.66 935.67 935.62 935.62 112.1K
12:51 935.67 935.71 935.65 935.71 42.1K
12:52 935.73 935.82 935.73 935.82 107.4K
12:53 935.84 935.92 935.83 935.92 63.2K
12:54 935.94 935.98 935.94 935.97 103.9K
12:55 935.99 936.01 935.97 936.01 82.4K
12:56 936.01 936.01 935.98 936.00 66.0K
12:57 936.10 936.12 936.06 936.12 108.0K
12:58 936.10 936.10 935.98 935.98 113.1K
12:59 935.88 935.88 935.78 935.78 76.8K
13:00 935.75 935.77 935.74 935.77 100.7K
13:01 935.77 935.83 935.75 935.75 113.2K
13:02 935.78 935.85 935.78 935.85 90.6K
13:03 935.89 936.00 935.89 936.00 110.8K
13:04 936.02 936.07 936.02 936.06 81.7K
13:05 936.04 936.07 936.04 936.07 77.0K
13:06 936.10 936.27 936.10 936.27 84.3K
13:07 936.25 936.38 936.25 936.38 152.6K
13:08 936.39 936.44 936.38 936.44 175.6K
13:09 936.47 936.47 936.42 936.42 111.0K
13:10 936.40 936.40 936.32 936.37 230.7K
13:11 936.26 936.26 936.11 936.13 102.8K
13:12 936.09 936.11 936.01 936.05 58.3K
13:13 935.92 935.92 935.83 935.83 77.9K
13:14 935.83 935.89 935.83 935.89 66.4K
13:15 935.87 935.87 935.75 935.75 159.7K
13:16 935.70 935.71 935.67 935.67 81.1K
13:17 935.62 935.62 935.58 935.59 66.3K
13:18 935.57 935.60 935.57 935.60 99.8K
13:19 935.62 935.62 935.58 935.58 60.2K
13:20 935.61 935.61 935.50 935.50 197.4K
13:21 935.48 935.48 935.41 935.43 68.1K
13:22 935.39 935.54 935.39 935.48 93.3K
13:23 935.47 935.48 935.47 935.47 58.8K
13:24 935.42 935.48 935.40 935.40 87.3K
13:25 935.40 935.43 935.37 935.43 74.7K
13:26 935.44 935.44 935.42 935.42 136.9K
13:27 935.38 935.38 935.29 935.33 84.1K
13:28 935.30 935.38 935.29 935.38 89.1K
13:29 935.41 935.45 935.41 935.43 115.0K
13:30 935.43 935.47 935.43 935.47 52.3K
13:31 935.45 935.48 935.43 935.48 76.2K
13:32 935.50 935.50 935.47 935.50 38.4K
13:33 935.50 935.52 935.50 935.51 39.2K
13:34 935.49 935.49 935.44 935.45 53.9K
13:35 935.38 935.45 935.38 935.45 103.0K
13:36 935.47 935.47 935.39 935.43 107.6K
13:37 935.41 935.46 935.41 935.44 63.4K
13:38 935.45 935.53 935.45 935.47 77.4K
13:39 935.50 935.55 935.49 935.55 55.1K
13:40 935.49 935.51 935.45 935.47 150.1K
13:41 935.49 935.49 935.47 935.48 165.1K
13:42 935.45 935.45 935.36 935.36 81.9K
13:43 935.39 935.39 935.28 935.28 58.1K
13:44 935.27 935.27 935.22 935.22 115.4K
13:45 935.22 935.22 935.12 935.12 82.3K
13:46 935.13 935.16 935.12 935.12 42.4K
13:47 935.11 935.17 935.11 935.17 93.0K
13:48 935.14 935.21 935.14 935.19 216.7K
13:49 935.25 935.25 935.13 935.13 91.1K
13:50 935.09 935.09 935.03 935.03 134.0K
13:51 935.05 935.05 935.00 935.02 72.7K
13:52 934.99 934.99 934.92 934.92 409.9K
13:53 934.89 934.97 934.89 934.96 51.7K
13:54 934.96 934.96 934.85 934.86 108.7K
13:55 934.87 934.87 934.84 934.85 127.3K
13:56 934.81 934.88 934.81 934.88 80.0K
13:57 934.87 934.87 934.84 934.84 89.0K
13:58 934.89 934.89 934.84 934.84 60.8K
13:59 934.84 934.85 934.84 934.84 65.1K
14:00 934.88 934.91 934.83 934.83 160.8K
14:01 934.83 934.83 934.70 934.72 162.3K
14:02 934.77 934.77 934.75 934.76 135.9K
14:03 934.80 934.80 934.63 934.63 69.5K
14:04 934.65 934.66 934.65 934.66 69.9K
14:05 934.59 934.62 934.47 934.47 99.6K
14:06 934.32 934.34 934.28 934.32 148.0K
14:07 934.32 934.36 934.28 934.36 252.9K
14:08 934.48 934.59 934.48 934.59 237.3K
14:09 934.62 934.64 934.61 934.64 156.4K
14:10 934.62 934.70 934.62 934.70 121.8K
14:11 934.69 934.69 934.65 934.69 91.9K
14:12 934.68 934.79 934.68 934.79 184.8K
14:13 934.85 934.85 934.83 934.85 66.5K
14:14 934.92 935.02 934.92 935.01 82.6K
14:15 935.01 935.01 934.99 934.99 55.4K
14:16 934.98 935.13 934.98 935.13 100.5K
14:17 935.19 935.40 935.19 935.39 317.3K
14:18 935.40 935.52 935.40 935.52 135.7K
14:19 935.49 935.49 935.45 935.46 70.1K
14:20 935.45 935.45 935.33 935.33 84.3K
14:21 935.39 935.39 935.38 935.38 54.4K
14:22 935.41 935.41 935.41 935.41 35.0K
14:23 935.37 935.37 935.31 935.31 47.2K
14:24 935.29 935.29 935.28 935.28 49.7K
14:25 935.25 935.30 935.24 935.30 314.5K
14:26 935.30 935.30 935.27 935.30 80.6K
14:27 935.38 935.38 935.30 935.30 110.7K
14:28 935.31 935.35 935.31 935.31 295.4K
14:29 935.38 935.54 935.38 935.54 207.5K
14:30 935.60 935.70 935.60 935.70 96.0K
14:31 935.67 935.67 935.60 935.60 102.8K
14:32 935.60 935.60 935.54 935.57 100.2K
14:33 935.56 935.56 935.47 935.47 66.2K
14:34 935.45 935.47 935.44 935.44 170.3K
14:35 935.45 935.60 935.45 935.60 141.1K
14:36 935.65 935.65 935.49 935.49 163.4K
14:37 935.47 935.47 935.40 935.42 70.9K
14:38 935.42 935.42 935.42 935.42 80.1K
14:39 935.45 935.50 935.45 935.50 120.5K
14:40 935.47 935.48 935.45 935.48 90.0K
14:41 935.48 935.57 935.47 935.57 74.1K
14:42 935.55 935.57 935.55 935.57 216.1K
14:43 935.55 935.57 935.52 935.52 95.5K
14:44 935.52 935.53 935.49 935.49 72.2K
14:45 935.48 935.49 935.46 935.49 119.6K
14:46 935.49 935.49 935.47 935.47 189.3K
14:47 935.41 935.41 935.35 935.38 152.7K
14:48 935.42 935.49 935.42 935.49 74.1K
14:49 935.46 935.51 935.45 935.51 253.7K
14:50 935.48 935.51 935.47 935.47 148.7K
14:51 935.48 935.48 935.42 935.42 73.8K
14:52 935.37 935.39 935.37 935.38 75.3K
14:53 935.38 935.38 935.28 935.28 425.6K
14:54 935.31 935.35 935.31 935.35 123.4K
14:55 935.36 935.38 935.36 935.36 308.7K
14:56 935.31 935.31 935.25 935.27 238.0K
14:57 935.35 935.35 935.31 935.34 87.5K
14:58 935.34 935.34 935.32 935.32 107.5K
14:59 935.31 935.31 935.23 935.23 66.8K
15:00 935.18 935.18 935.03 935.03 209.1K
15:01 935.03 935.15 935.03 935.15 126.1K
15:02 935.24 935.28 935.24 935.26 253.6K
15:03 935.25 935.31 935.25 935.29 241.9K
15:04 935.30 935.43 935.30 935.43 90.3K
15:05 935.44 935.48 935.44 935.48 147.8K
15:06 935.47 935.47 935.43 935.43 261.4K
15:07 935.45 935.53 935.45 935.53 107.5K
15:08 935.54 935.63 935.54 935.63 115.5K
15:09 935.62 935.62 935.58 935.58 212.9K
15:10 935.59 935.65 935.59 935.65 148.2K
15:11 935.67 935.67 935.64 935.65 162.2K
15:12 935.71 935.75 935.70 935.73 81.3K
15:13 935.75 935.84 935.73 935.84 164.7K
15:14 935.81 935.84 935.81 935.84 115.0K
15:15 935.80 935.81 935.77 935.77 227.6K
15:16 935.72 935.72 935.66 935.72 56.9K
15:17 935.75 935.83 935.75 935.80 259.0K
15:18 935.80 935.86 935.80 935.80 143.1K
15:19 935.84 935.91 935.84 935.91 119.7K
15:20 936.02 936.14 936.02 936.11 254.3K
15:21 936.26 936.37 936.26 936.31 229.9K
15:22 936.36 936.39 936.31 936.31 133.2K
15:23 936.30 936.31 936.29 936.29 212.4K
15:24 936.26 936.37 936.26 936.34 160.3K
15:25 936.33 936.40 936.33 936.40 371.0K
15:26 936.46 936.56 936.46 936.56 187.1K
15:27 936.45 936.45 936.37 936.39 171.5K
15:28 936.41 936.52 936.41 936.52 173.9K
15:29 936.47 936.47 936.23 936.23 305.1K
15:30 936.09 936.09 935.95 935.95 171.8K
15:31 935.89 935.89 935.79 935.79 256.7K
15:32 935.77 935.78 935.71 935.71 103.8K
15:33 935.68 935.70 935.64 935.70 186.1K
15:34 935.78 935.78 935.75 935.77 91.4K
15:35 935.73 935.76 935.68 935.73 121.6K
15:36 935.68 935.68 935.52 935.52 189.3K
15:37 935.57 935.57 935.44 935.46 142.7K
15:38 935.40 935.42 935.40 935.40 160.6K
15:39 935.25 935.25 935.05 935.05 190.6K
15:40 934.99 935.04 934.98 935.00 268.6K
15:41 935.00 935.00 934.88 934.88 156.5K
15:42 934.82 934.88 934.82 934.85 231.1K
15:43 934.85 934.85 934.77 934.77 274.4K
15:44 934.76 934.76 934.68 934.68 162.4K
15:45 934.70 934.70 934.60 934.63 297.3K
15:46 934.59 934.59 934.45 934.45 240.6K
15:47 934.32 934.32 934.21 934.23 397.2K
15:48 934.23 934.26 934.19 934.19 173.9K
15:49 934.06 934.09 934.04 934.09 378.6K
15:50 934.75 934.77 934.65 934.65 972.5K
15:51 934.56 934.56 934.50 934.50 287.0K
15:52 934.63 934.69 934.62 934.69 419.6K
15:53 934.72 934.72 934.66 934.70 572.4K
15:54 934.68 934.72 934.63 934.71 410.6K
15:55 934.43 934.71 934.43 934.71 755.0K
15:56 934.94 935.25 934.94 935.25 703.0K
15:57 935.34 935.49 935.34 935.49 555.7K
15:58 935.40 935.47 935.34 935.39 830.0K
15:59 935.58 935.67 935.49 935.49 1,831.5K
16:00 935.66 935.66 935.66 935.66 13,803.9K
16:01 935.66 935.66 935.66 935.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available