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
09:30 935.08 935.23 935.08 935.13 1,698.9K
09:31 934.80 934.80 934.25 934.25 397.8K
09:32 933.91 934.17 933.72 934.17 524.7K
09:33 934.19 934.69 934.19 934.60 453.6K
09:34 934.39 934.45 934.05 934.05 387.3K
09:35 933.89 933.89 933.52 933.52 336.0K
09:36 933.07 933.32 932.98 933.32 332.1K
09:37 933.27 933.27 933.03 933.03 440.3K
09:38 932.86 932.95 932.86 932.95 352.5K
09:39 933.01 933.01 932.59 932.59 434.9K
09:40 932.54 932.54 932.14 932.14 419.2K
09:41 932.03 932.03 931.91 932.03 288.7K
09:42 932.09 932.17 932.04 932.04 226.6K
09:43 931.78 931.84 931.74 931.84 195.4K
09:44 931.76 931.76 931.52 931.70 290.5K
09:45 931.33 931.33 931.26 931.26 228.5K
09:46 931.37 931.43 931.37 931.43 240.1K
09:47 931.45 931.45 930.85 930.85 314.9K
09:48 930.92 930.92 930.45 930.45 213.2K
09:49 929.94 929.94 929.52 929.52 341.5K
09:50 929.28 929.28 928.85 928.85 347.3K
09:51 928.68 928.68 928.14 928.14 331.9K
09:52 928.11 928.16 928.01 928.01 485.5K
09:53 927.97 927.97 927.60 927.60 216.2K
09:54 927.71 927.73 927.70 927.73 199.3K
09:55 927.95 928.10 927.95 928.10 216.9K
09:56 928.23 928.25 927.89 927.89 249.9K
09:57 927.84 928.05 927.84 928.05 204.3K
09:58 927.95 928.20 927.95 928.20 363.8K
09:59 928.14 928.25 928.08 928.13 340.0K
10:00 928.23 928.34 928.23 928.34 182.4K
10:01 928.17 928.19 928.13 928.13 230.7K
10:02 928.21 928.21 928.12 928.17 142.0K
10:03 928.26 928.31 928.26 928.31 204.5K
10:04 928.37 928.66 928.37 928.58 311.6K
10:05 928.55 928.55 928.36 928.36 109.1K
10:06 928.34 928.34 928.19 928.19 346.6K
10:07 928.19 928.19 927.95 927.95 525.3K
10:08 927.93 927.96 927.79 927.80 361.4K
10:09 927.73 927.73 927.32 927.32 203.8K
10:10 927.28 927.56 927.27 927.56 236.2K
10:11 927.63 927.63 927.42 927.54 208.5K
10:12 927.55 927.61 927.55 927.61 165.6K
10:13 927.61 927.61 927.47 927.47 138.1K
10:14 927.54 927.54 927.40 927.45 177.7K
10:15 927.54 927.62 927.54 927.57 181.1K
10:16 927.38 927.38 927.00 927.00 247.9K
10:17 926.66 926.69 926.55 926.69 311.2K
10:18 926.72 927.06 926.72 927.06 271.7K
10:19 927.14 927.20 927.14 927.20 143.4K
10:20 927.16 927.16 927.08 927.12 127.9K
10:21 927.24 927.74 927.24 927.74 192.6K
10:22 927.72 927.89 927.72 927.89 230.0K
10:23 928.04 928.49 928.04 928.49 248.5K
10:24 928.43 928.48 928.33 928.48 255.5K
10:25 928.63 928.63 928.55 928.55 210.3K
10:26 928.50 928.52 928.48 928.52 133.5K
10:27 928.57 928.57 928.32 928.32 236.5K
10:28 928.33 928.33 928.15 928.15 198.3K
10:29 928.07 928.07 927.69 927.69 258.6K
10:30 927.59 927.59 927.53 927.56 235.5K
10:31 927.38 927.38 926.86 926.86 916.5K
10:32 926.76 926.81 926.76 926.79 191.2K
10:33 926.69 926.69 926.12 926.13 405.8K
10:34 925.80 925.80 925.68 925.68 397.4K
10:35 925.71 925.71 925.42 925.42 309.3K
10:36 925.53 925.54 925.39 925.39 234.1K
10:37 925.18 925.18 925.04 925.04 682.6K
10:38 925.15 925.37 925.15 925.37 212.3K
10:39 925.51 925.51 925.43 925.50 190.2K
10:40 925.47 925.73 925.47 925.73 94.6K
10:41 925.75 925.77 925.74 925.74 114.4K
10:42 925.63 925.80 925.59 925.80 142.2K
10:43 925.97 926.20 925.97 926.18 316.4K
10:44 926.17 926.29 926.17 926.18 123.6K
10:45 926.30 926.31 926.26 926.31 260.3K
10:46 926.35 926.35 926.07 926.10 130.4K
10:47 926.13 926.54 926.13 926.54 275.0K
10:48 926.55 926.69 926.55 926.69 86.6K
10:49 926.66 926.85 926.66 926.85 219.3K
10:50 926.88 926.89 926.77 926.77 128.9K
10:51 926.68 926.81 926.68 926.71 284.5K
10:52 926.66 926.66 926.45 926.45 284.8K
10:53 926.52 926.65 926.52 926.65 106.2K
10:54 926.69 926.69 926.46 926.56 400.2K
10:55 926.51 926.51 926.11 926.11 264.7K
10:56 926.23 926.91 926.23 926.91 201.2K
10:57 927.05 927.22 927.05 927.22 158.3K
10:58 927.25 927.41 927.14 927.14 154.1K
10:59 927.09 927.18 927.09 927.16 94.2K
11:00 927.10 927.22 927.10 927.15 128.5K
11:01 927.46 927.63 927.46 927.63 170.7K
11:02 927.55 927.64 927.55 927.64 91.1K
11:03 927.69 927.96 927.69 927.96 138.2K
11:04 927.98 928.12 927.98 928.12 284.6K
11:05 928.23 928.80 928.23 928.80 184.4K
11:06 929.10 929.21 929.10 929.20 273.8K
11:07 929.32 929.32 929.18 929.24 253.7K
11:08 929.25 929.54 929.25 929.54 125.0K
11:09 929.50 929.57 929.46 929.46 174.2K
11:10 929.43 929.53 929.43 929.52 108.8K
11:11 929.49 929.59 929.49 929.53 150.5K
11:12 929.47 929.51 929.18 929.18 215.6K
11:13 928.96 928.96 928.71 928.71 201.7K
11:14 928.62 928.94 928.62 928.94 214.9K
11:15 928.91 928.91 928.80 928.80 102.6K
11:16 928.93 929.07 928.84 928.84 657.5K
11:17 928.61 928.61 928.07 928.07 363.2K
11:18 928.24 928.44 928.24 928.27 351.9K
11:19 928.43 928.83 928.43 928.79 199.4K
11:20 928.58 928.70 928.51 928.70 428.7K
11:21 928.79 928.79 928.30 928.30 362.1K
11:22 928.18 928.18 927.87 927.94 306.3K
11:23 927.54 927.88 927.54 927.88 235.8K
11:24 927.85 927.91 927.81 927.81 194.5K
11:25 927.80 927.91 927.77 927.77 143.5K
11:26 927.69 927.69 927.50 927.51 271.1K
11:27 927.53 927.68 927.52 927.68 175.7K
11:28 927.73 927.73 927.68 927.68 226.2K
11:29 927.82 927.82 927.67 927.70 117.3K
11:30 927.60 927.83 927.54 927.54 344.6K
11:31 927.41 927.41 927.13 927.16 185.8K
11:32 927.10 927.13 927.01 927.01 86.1K
11:33 926.69 926.73 926.68 926.68 224.3K
11:34 926.70 927.09 926.70 927.05 237.0K
11:35 926.99 926.99 926.31 926.31 215.3K
11:36 926.17 926.17 925.72 925.72 601.1K
11:37 925.96 925.96 925.54 925.54 156.6K
11:38 925.31 925.31 924.97 924.97 176.8K
11:39 924.94 925.16 924.94 925.16 166.5K
11:40 925.19 925.56 925.19 925.56 172.4K
11:41 925.60 925.90 925.60 925.83 197.8K
11:42 925.90 925.90 925.78 925.79 226.1K
11:43 925.71 925.72 925.58 925.72 127.9K
11:44 925.97 926.15 925.97 926.15 187.7K
11:45 926.19 926.67 926.19 926.67 124.2K
11:46 926.59 926.59 926.36 926.36 88.0K
11:47 926.39 926.48 926.39 926.48 91.1K
11:48 926.58 926.73 926.58 926.73 115.7K
11:49 926.71 927.02 926.71 927.02 154.1K
11:50 927.11 927.31 927.11 927.31 96.1K
11:51 927.44 927.61 927.44 927.61 142.1K
11:52 927.59 927.59 927.34 927.34 94.1K
11:53 927.38 927.38 927.33 927.33 159.1K
11:54 927.49 927.67 927.49 927.64 95.5K
11:55 927.56 928.03 927.40 927.40 597.6K
11:56 927.42 927.42 927.27 927.30 634.0K
11:57 927.17 927.21 927.12 927.20 197.6K
11:58 927.18 927.18 926.88 926.96 170.5K
11:59 927.12 927.13 927.03 927.03 89.3K
12:00 927.11 927.11 926.92 926.92 117.2K
12:01 926.99 927.28 926.99 927.28 98.2K
12:02 927.27 927.35 927.05 927.05 165.6K
12:03 926.82 926.82 926.44 926.46 170.6K
12:04 926.51 926.80 926.51 926.76 115.4K
12:05 926.72 927.20 926.72 927.20 166.1K
12:06 927.27 927.68 927.27 927.68 200.3K
12:07 927.77 928.22 927.77 928.22 80.9K
12:08 928.25 928.28 928.25 928.28 72.1K
12:09 928.26 928.26 928.24 928.26 58.8K
12:10 928.24 928.30 928.24 928.27 69.5K
12:11 928.39 928.39 928.23 928.23 139.7K
12:12 928.48 928.77 928.48 928.77 150.7K
12:13 928.74 928.74 928.72 928.74 57.6K
12:14 928.73 928.84 928.73 928.81 168.1K
12:15 928.78 928.78 928.64 928.67 86.6K
12:16 928.66 928.66 928.28 928.28 281.5K
12:17 928.29 928.41 928.29 928.41 114.6K
12:18 928.47 928.47 928.37 928.37 57.5K
12:19 928.22 928.24 928.19 928.24 58.1K
12:20 928.27 928.27 927.99 927.99 70.5K
12:21 927.62 927.63 927.56 927.56 87.2K
12:22 927.61 927.75 927.59 927.75 127.3K
12:23 927.77 927.83 927.77 927.83 48.0K
12:24 927.85 928.07 927.85 928.07 117.3K
12:25 928.14 928.51 928.14 928.51 354.7K
12:26 928.61 928.61 928.58 928.58 106.8K
12:27 928.62 928.70 928.62 928.70 220.9K
12:28 928.71 928.92 928.69 928.92 135.2K
12:29 928.98 929.04 928.98 929.04 97.1K
12:30 929.06 929.07 929.02 929.07 148.1K
12:31 929.10 929.15 929.10 929.12 118.1K
12:32 929.06 929.06 929.00 929.06 123.1K
12:33 929.07 929.10 929.05 929.10 78.8K
12:34 928.92 928.96 928.91 928.91 116.3K
12:35 928.95 929.00 928.90 928.90 82.9K
12:36 928.90 928.95 928.86 928.95 85.8K
12:37 929.02 929.29 929.02 929.29 156.5K
12:38 929.31 929.36 929.31 929.36 89.7K
12:39 929.38 929.40 929.35 929.35 40.8K
12:40 929.35 929.56 929.35 929.56 86.7K
12:41 929.62 929.62 929.55 929.55 65.6K
12:42 929.57 929.60 929.57 929.58 95.4K
12:43 929.59 929.61 929.53 929.53 172.9K
12:44 929.57 929.60 929.57 929.60 46.7K
12:45 929.56 929.56 929.48 929.48 133.1K
12:46 929.50 929.50 929.33 929.33 96.8K
12:47 929.23 929.23 929.13 929.13 109.8K
12:48 929.28 929.49 929.28 929.45 327.4K
12:49 929.45 929.48 929.45 929.45 82.4K
12:50 929.50 929.69 929.50 929.69 62.8K
12:51 929.72 929.78 929.72 929.74 59.5K
12:52 929.77 929.93 929.77 929.93 100.5K
12:53 929.92 929.92 929.88 929.88 82.5K
12:54 929.90 929.96 929.90 929.96 118.1K
12:55 930.00 930.02 929.97 929.97 133.9K
12:56 929.77 929.77 929.49 929.49 114.0K
12:57 929.49 929.52 929.44 929.44 52.5K
12:58 929.44 929.46 929.43 929.43 87.4K
12:59 929.44 929.45 929.42 929.45 84.3K
13:00 929.41 929.41 929.34 929.34 67.4K
13:01 929.31 929.48 929.31 929.48 97.8K
13:02 929.50 929.52 929.48 929.52 60.2K
13:03 929.47 929.48 929.45 929.48 49.1K
13:04 929.57 929.65 929.57 929.65 85.7K
13:05 929.69 929.76 929.65 929.65 89.0K
13:06 929.66 929.67 929.59 929.59 109.8K
13:07 929.55 929.68 929.55 929.68 86.2K
13:08 929.74 929.90 929.70 929.90 121.5K
13:09 929.95 929.97 929.91 929.97 103.8K
13:10 930.00 930.04 930.00 930.02 92.4K
13:11 929.95 930.01 929.94 930.01 188.5K
13:12 930.03 930.17 930.03 930.17 152.2K
13:13 930.11 930.11 929.94 930.00 104.0K
13:14 929.97 930.05 929.97 930.02 55.7K
13:15 929.99 929.99 929.85 929.85 155.6K
13:16 929.83 929.86 929.82 929.82 47.7K
13:17 929.84 929.84 929.79 929.79 70.6K
13:18 929.81 929.81 929.76 929.77 58.9K
13:19 929.73 929.79 929.72 929.72 110.4K
13:20 929.73 929.78 929.73 929.78 214.7K
13:21 929.79 929.85 929.79 929.85 139.4K
13:22 929.87 929.87 929.80 929.80 121.1K
13:23 929.77 929.82 929.77 929.81 124.5K
13:24 929.88 929.88 929.79 929.79 85.4K
13:25 929.77 929.77 929.68 929.69 52.8K
13:26 929.72 929.75 929.72 929.75 69.8K
13:27 929.82 929.87 929.82 929.87 108.8K
13:28 929.85 929.85 929.71 929.71 91.1K
13:29 929.75 929.75 929.70 929.70 64.0K
13:30 929.64 929.70 929.61 929.70 119.1K
13:31 929.67 929.67 929.50 929.50 126.7K
13:32 929.47 929.53 929.47 929.50 99.4K
13:33 929.48 929.48 929.42 929.42 69.4K
13:34 929.39 929.39 929.28 929.28 97.3K
13:35 929.32 929.42 929.30 929.42 160.3K
13:36 929.49 929.64 929.49 929.64 204.2K
13:37 929.63 929.69 929.61 929.69 61.9K
13:38 929.72 929.74 929.68 929.74 102.9K
13:39 929.82 929.96 929.82 929.96 88.9K
13:40 930.00 930.00 929.87 929.87 86.1K
13:41 929.90 929.99 929.90 929.99 47.9K
13:42 930.02 930.02 929.96 929.97 72.1K
13:43 929.95 930.05 929.95 930.05 103.5K
13:44 930.06 930.09 930.06 930.08 72.3K
13:45 930.10 930.10 930.04 930.08 111.9K
13:46 930.07 930.29 930.07 930.29 97.8K
13:47 930.29 930.29 930.22 930.22 54.8K
13:48 930.27 930.31 930.23 930.31 78.4K
13:49 930.35 930.53 930.35 930.53 63.0K
13:50 930.50 930.50 930.44 930.44 92.2K
13:51 930.43 930.43 930.38 930.38 80.3K
13:52 930.36 930.36 930.19 930.19 151.8K
13:53 930.16 930.16 930.14 930.15 54.3K
13:54 930.20 930.21 930.19 930.21 85.6K
13:55 930.23 930.32 930.23 930.32 99.4K
13:56 930.42 930.45 930.40 930.40 92.4K
13:57 930.34 930.34 930.33 930.34 65.1K
13:58 930.32 930.32 930.18 930.18 143.4K
13:59 930.18 930.18 930.11 930.11 34.5K
14:00 930.22 930.23 930.19 930.19 158.6K
14:01 930.20 930.23 930.19 930.21 53.6K
14:02 930.32 930.50 930.32 930.50 86.5K
14:03 930.49 930.49 930.45 930.45 48.2K
14:04 930.45 930.60 930.45 930.60 58.9K
14:05 930.56 930.60 930.52 930.54 107.1K
14:06 930.54 930.71 930.54 930.71 111.4K
14:07 930.76 931.00 930.76 931.00 134.7K
14:08 930.97 931.05 930.97 931.05 73.1K
14:09 931.08 931.08 930.96 930.96 89.5K
14:10 930.93 930.93 930.89 930.89 87.3K
14:11 930.89 930.89 930.86 930.86 85.9K
14:12 930.81 930.81 930.75 930.77 78.8K
14:13 930.77 930.77 930.71 930.71 111.0K
14:14 930.65 930.65 930.63 930.63 161.9K
14:15 930.63 930.63 930.52 930.52 56.0K
14:16 930.48 930.50 930.46 930.46 62.1K
14:17 930.48 930.51 930.47 930.51 96.6K
14:18 930.50 930.51 930.50 930.50 71.1K
14:19 930.45 930.45 930.37 930.37 83.9K
14:20 930.35 930.35 930.13 930.13 120.0K
14:21 930.12 930.12 930.10 930.10 54.0K
14:22 930.12 930.16 930.12 930.16 74.0K
14:23 930.21 930.25 930.21 930.21 165.7K
14:24 930.14 930.17 930.14 930.17 78.7K
14:25 930.17 930.19 930.13 930.13 138.3K
14:26 930.10 930.11 929.72 929.72 126.0K
14:27 929.67 929.67 929.56 929.56 91.3K
14:28 929.63 929.65 929.59 929.59 56.8K
14:29 929.54 929.54 929.52 929.52 122.0K
14:30 929.50 929.51 929.42 929.51 100.6K
14:31 929.55 929.56 929.53 929.53 64.4K
14:32 929.53 929.58 929.53 929.58 49.9K
14:33 929.57 929.59 929.55 929.59 131.1K
14:34 929.61 929.66 929.59 929.66 85.0K
14:35 929.68 929.70 929.68 929.68 68.5K
14:36 929.72 929.77 929.72 929.77 102.0K
14:37 929.85 929.96 929.85 929.96 152.7K
14:38 929.96 929.96 929.89 929.89 91.5K
14:39 929.88 929.88 929.64 929.69 123.4K
14:40 929.72 929.75 929.71 929.71 176.4K
14:41 929.78 929.78 929.72 929.72 75.5K
14:42 929.76 929.88 929.76 929.88 47.5K
14:43 929.92 929.98 929.90 929.93 134.9K
14:44 930.02 930.13 930.02 930.13 88.8K
14:45 930.13 930.16 930.11 930.11 49.0K
14:46 930.16 930.18 930.15 930.15 125.5K
14:47 930.22 930.22 930.17 930.18 130.6K
14:48 930.21 930.25 930.18 930.25 110.2K
14:49 930.28 930.30 930.28 930.28 81.3K
14:50 930.28 930.28 930.26 930.26 189.1K
14:51 930.26 930.27 930.24 930.27 104.6K
14:52 930.22 930.22 930.05 930.05 282.0K
14:53 930.06 930.06 929.92 929.94 85.2K
14:54 929.92 929.94 929.89 929.89 103.8K
14:55 929.93 929.94 929.93 929.94 95.8K
14:56 929.96 930.02 929.96 929.99 121.6K
14:57 929.96 929.96 929.88 929.88 459.5K
14:58 929.89 929.93 929.89 929.93 73.1K
14:59 929.95 929.96 929.92 929.92 64.7K
15:00 929.87 929.87 929.79 929.79 140.6K
15:01 929.80 929.99 929.80 929.99 210.0K
15:02 929.99 930.04 929.99 930.04 96.3K
15:03 930.03 930.03 929.96 929.96 93.2K
15:04 929.92 929.92 929.83 929.83 117.7K
15:05 929.73 929.73 929.63 929.68 165.4K
15:06 929.68 929.70 929.66 929.66 143.7K
15:07 929.67 929.67 929.59 929.59 86.3K
15:08 929.59 929.59 929.33 929.33 241.7K
15:09 929.33 929.35 929.28 929.30 118.8K
15:10 929.27 929.28 929.25 929.28 119.0K
15:11 929.27 929.32 929.27 929.32 109.0K
15:12 929.32 929.32 929.10 929.10 133.6K
15:13 929.09 929.16 929.07 929.16 94.3K
15:14 929.05 929.05 929.04 929.04 114.7K
15:15 929.03 929.03 928.95 928.95 191.3K
15:16 928.96 928.96 928.92 928.94 80.3K
15:17 928.95 928.98 928.89 928.89 188.9K
15:18 928.88 928.88 928.82 928.83 102.9K
15:19 928.86 928.90 928.85 928.90 127.6K
15:20 928.91 928.99 928.91 928.97 253.7K
15:21 929.00 929.04 928.99 929.00 135.0K
15:22 929.02 929.15 929.02 929.15 140.0K
15:23 929.22 929.29 929.22 929.29 108.5K
15:24 929.30 929.34 929.28 929.28 140.9K
15:25 929.25 929.32 929.25 929.26 172.6K
15:26 929.23 929.29 929.23 929.28 125.3K
15:27 929.28 929.35 929.25 929.25 160.1K
15:28 929.24 929.24 929.16 929.17 158.3K
15:29 929.16 929.23 929.15 929.23 204.9K
15:30 929.19 929.19 929.09 929.13 194.7K
15:31 929.13 929.13 929.07 929.12 114.4K
15:32 929.20 929.20 929.15 929.20 129.5K
15:33 929.31 929.34 929.29 929.34 201.4K
15:34 929.38 929.38 929.33 929.33 109.4K
15:35 929.27 929.34 929.27 929.34 160.2K
15:36 929.29 929.36 929.28 929.36 238.9K
15:37 929.32 929.35 929.31 929.34 177.1K
15:38 929.34 929.34 929.32 929.32 151.1K
15:39 929.19 929.19 929.14 929.18 191.2K
15:40 929.21 929.21 929.17 929.17 249.7K
15:41 929.23 929.27 929.23 929.27 126.2K
15:42 929.29 929.55 929.29 929.55 180.6K
15:43 929.49 929.54 929.49 929.50 402.0K
15:44 929.50 929.51 929.50 929.51 285.8K
15:45 929.54 929.54 929.46 929.51 204.9K
15:46 929.47 929.47 929.39 929.42 346.0K
15:47 929.47 929.47 929.43 929.44 219.8K
15:48 929.45 929.45 929.38 929.38 305.9K
15:49 929.37 929.40 929.33 929.40 352.0K
15:50 929.36 929.36 929.04 929.04 757.7K
15:51 928.94 928.94 928.89 928.90 438.5K
15:52 929.08 929.08 929.03 929.03 468.2K
15:53 929.11 929.17 929.10 929.17 297.0K
15:54 929.13 929.26 929.13 929.26 376.2K
15:55 929.34 929.34 929.26 929.26 611.2K
15:56 929.35 929.39 929.30 929.30 562.7K
15:57 929.34 929.39 929.33 929.39 477.3K
15:58 929.41 929.42 929.36 929.37 712.1K
15:59 929.39 929.39 929.26 929.39 1,669.0K
16:00 929.31 929.31 929.31 929.31 7,939.7K
16:01 929.31 929.31 929.31 929.31 91.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available