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
09:30 927.45 927.45 926.94 926.94 1,869.4K
09:31 927.19 927.19 926.25 926.25 740.6K
09:32 925.89 926.04 925.57 925.57 796.4K
09:33 925.82 926.28 925.82 926.20 421.0K
09:34 925.95 926.42 925.95 926.42 546.5K
09:35 926.73 926.86 926.66 926.72 620.3K
09:36 926.28 927.36 926.28 927.36 472.6K
09:37 927.70 927.93 927.64 927.79 335.1K
09:38 927.68 927.68 927.45 927.45 365.4K
09:39 927.52 927.70 927.50 927.70 213.2K
09:40 927.95 928.07 927.93 927.93 287.1K
09:41 928.09 928.09 927.96 927.96 267.7K
09:42 927.97 928.12 927.97 928.05 343.1K
09:43 927.80 927.80 927.62 927.62 270.3K
09:44 927.48 927.72 927.48 927.72 505.7K
09:45 927.85 927.96 927.78 927.78 253.8K
09:46 927.82 927.91 927.78 927.91 1,166.3K
09:47 927.76 927.76 927.76 927.76 403.3K
09:48 927.67 928.00 927.62 928.00 227.8K
09:49 928.06 928.72 928.06 928.72 299.4K
09:50 929.25 929.35 929.25 929.28 278.0K
09:51 929.43 929.66 929.43 929.49 379.5K
09:52 929.48 929.72 929.48 929.61 243.0K
09:53 929.70 929.76 929.65 929.67 271.6K
09:54 929.71 929.78 929.39 929.39 292.9K
09:55 929.57 929.59 929.33 929.33 165.0K
09:56 929.24 929.27 929.07 929.27 234.2K
09:57 929.26 929.86 929.26 929.82 249.8K
09:58 929.77 929.77 929.70 929.72 140.0K
09:59 929.69 929.69 929.50 929.50 248.6K
10:00 929.49 929.49 929.33 929.37 220.4K
10:01 929.28 929.32 929.12 929.32 315.5K
10:02 929.39 929.41 929.10 929.10 236.3K
10:03 929.13 929.27 929.13 929.21 300.0K
10:04 929.27 929.27 928.96 928.96 158.7K
10:05 928.99 928.99 928.85 928.91 132.8K
10:06 928.91 929.01 928.91 928.91 170.2K
10:07 928.85 928.92 928.85 928.91 165.8K
10:08 928.98 928.98 928.84 928.86 247.5K
10:09 928.81 928.82 928.72 928.82 171.0K
10:10 928.73 928.82 928.73 928.82 330.6K
10:11 928.77 928.90 928.77 928.90 422.4K
10:12 928.92 929.26 928.92 929.25 142.1K
10:13 929.18 929.20 929.08 929.20 191.1K
10:14 929.25 929.34 929.25 929.32 178.2K
10:15 929.21 929.39 929.21 929.39 333.9K
10:16 929.34 929.52 929.34 929.52 269.4K
10:17 929.51 929.53 929.44 929.44 190.2K
10:18 929.41 929.62 929.33 929.33 298.9K
10:19 929.29 929.30 929.08 929.08 188.5K
10:20 928.99 929.03 928.85 928.85 214.2K
10:21 928.89 928.89 928.67 928.67 295.9K
10:22 928.47 928.55 928.47 928.55 115.1K
10:23 928.47 928.52 928.47 928.50 197.2K
10:24 928.44 928.44 928.25 928.25 250.7K
10:25 928.18 928.18 928.10 928.14 82.9K
10:26 928.10 928.22 928.10 928.18 173.2K
10:27 928.22 928.28 928.22 928.26 112.6K
10:28 928.19 928.19 928.07 928.07 200.3K
10:29 928.09 928.16 928.09 928.12 88.7K
10:30 928.01 928.23 928.01 928.23 126.9K
10:31 928.33 928.42 928.33 928.39 242.6K
10:32 928.45 928.73 928.45 928.73 131.9K
10:33 928.77 929.09 928.77 929.09 213.4K
10:34 929.21 929.27 929.21 929.27 158.1K
10:35 929.32 929.43 929.32 929.42 143.9K
10:36 929.30 929.35 929.29 929.35 151.0K
10:37 929.51 929.54 929.51 929.54 222.2K
10:38 929.60 929.64 929.60 929.60 111.7K
10:39 929.65 929.69 929.65 929.69 125.2K
10:40 929.64 929.67 929.62 929.62 97.0K
10:41 929.66 929.66 929.53 929.53 282.2K
10:42 929.53 929.65 929.53 929.65 230.8K
10:43 929.65 929.65 929.62 929.62 238.9K
10:44 929.65 929.65 929.54 929.63 155.8K
10:45 929.59 929.59 929.24 929.24 149.4K
10:46 929.01 929.01 928.89 928.89 133.5K
10:47 928.89 928.91 928.86 928.86 135.4K
10:48 928.89 929.11 928.89 929.06 145.1K
10:49 929.11 929.22 929.11 929.22 126.7K
10:50 929.24 929.25 929.18 929.25 122.7K
10:51 929.27 929.28 929.11 929.11 162.3K
10:52 929.09 929.16 929.05 929.16 279.9K
10:53 929.17 929.33 929.17 929.25 187.1K
10:54 929.35 929.35 929.15 929.19 330.0K
10:55 929.27 929.38 929.20 929.38 198.0K
10:56 929.43 929.56 929.43 929.49 118.5K
10:57 929.56 929.58 929.52 929.58 135.3K
10:58 929.65 929.75 929.65 929.75 74.3K
10:59 929.73 929.76 929.67 929.76 251.6K
11:00 929.89 929.98 929.89 929.98 206.8K
11:01 930.07 930.23 930.07 930.19 180.4K
11:02 930.07 930.33 930.07 930.33 144.3K
11:03 930.31 930.32 930.27 930.32 81.2K
11:04 930.41 930.41 930.38 930.38 146.0K
11:05 930.38 930.38 930.35 930.35 253.1K
11:06 930.36 930.40 930.36 930.39 111.9K
11:07 930.36 930.36 930.17 930.17 114.6K
11:08 930.09 930.09 930.02 930.09 160.0K
11:09 930.04 930.04 929.82 929.82 257.9K
11:10 929.82 929.87 929.82 929.83 107.7K
11:11 929.76 929.82 929.71 929.71 231.5K
11:12 929.73 929.75 929.72 929.72 63.5K
11:13 929.75 929.75 929.43 929.43 144.7K
11:14 929.45 929.46 929.41 929.46 142.5K
11:15 929.40 929.42 929.39 929.42 174.0K
11:16 929.45 929.51 929.44 929.51 82.5K
11:17 929.62 929.73 929.62 929.73 103.0K
11:18 929.71 929.71 929.66 929.67 117.8K
11:19 929.67 929.84 929.67 929.84 197.3K
11:20 929.81 929.81 929.75 929.75 88.2K
11:21 929.73 929.81 929.73 929.76 164.8K
11:22 929.72 929.72 929.70 929.71 186.7K
11:23 929.72 929.83 929.72 929.83 61.4K
11:24 929.81 929.81 929.77 929.77 104.6K
11:25 929.93 930.22 929.93 930.22 147.5K
11:26 930.29 930.35 930.23 930.23 174.6K
11:27 930.17 930.20 930.11 930.11 86.0K
11:28 930.10 930.21 930.10 930.18 100.5K
11:29 930.16 930.23 930.16 930.20 189.2K
11:30 930.18 930.25 930.16 930.25 171.4K
11:31 930.26 930.32 930.26 930.32 186.0K
11:32 930.34 930.48 930.34 930.48 245.0K
11:33 930.53 930.69 930.53 930.69 385.8K
11:34 930.78 930.91 930.78 930.91 119.9K
11:35 930.94 930.94 930.82 930.82 157.2K
11:36 930.70 930.70 930.60 930.60 161.4K
11:37 930.53 930.62 930.53 930.62 83.5K
11:38 930.63 930.64 930.63 930.64 90.1K
11:39 930.64 930.70 930.64 930.70 65.2K
11:40 930.68 930.70 930.65 930.70 111.7K
11:41 930.73 930.95 930.73 930.95 121.8K
11:42 931.03 931.09 931.03 931.09 85.8K
11:43 931.09 931.09 931.08 931.08 260.1K
11:44 931.19 931.43 931.19 931.43 177.5K
11:45 931.46 931.46 931.41 931.46 569.8K
11:46 931.49 931.51 931.49 931.51 98.3K
11:47 931.65 931.65 931.44 931.49 108.9K
11:48 931.50 931.52 931.44 931.44 178.3K
11:49 931.50 931.52 931.50 931.52 85.8K
11:50 931.62 931.65 931.62 931.63 142.2K
11:51 931.65 931.80 931.65 931.80 110.1K
11:52 931.81 931.85 931.79 931.79 163.4K
11:53 931.79 931.82 931.71 931.71 141.9K
11:54 931.66 931.66 931.46 931.48 128.4K
11:55 931.48 931.48 931.24 931.24 97.3K
11:56 931.17 931.17 930.97 930.97 75.2K
11:57 931.00 931.00 930.94 930.94 121.6K
11:58 930.96 930.99 930.96 930.98 165.6K
11:59 930.98 930.98 930.85 930.85 191.7K
12:00 930.83 930.83 930.78 930.81 160.7K
12:01 930.85 930.90 930.78 930.90 245.7K
12:02 930.78 930.85 930.78 930.85 169.3K
12:03 930.85 931.06 930.85 931.06 120.1K
12:04 931.06 931.08 931.04 931.04 89.0K
12:05 931.06 931.14 931.06 931.14 124.8K
12:06 931.20 931.39 931.20 931.39 73.2K
12:07 931.36 931.36 931.27 931.27 66.9K
12:08 931.28 931.28 931.24 931.24 117.7K
12:09 931.20 931.20 931.09 931.09 94.6K
12:10 931.08 931.08 930.99 931.02 71.5K
12:11 931.02 931.02 930.90 930.90 113.9K
12:12 930.94 930.96 930.94 930.94 62.7K
12:13 930.94 930.94 930.87 930.87 150.2K
12:14 930.93 930.97 930.93 930.97 102.5K
12:15 930.97 931.01 930.96 930.96 86.6K
12:16 930.97 930.99 930.96 930.99 94.8K
12:17 930.93 930.94 930.82 930.82 84.4K
12:18 930.82 930.87 930.82 930.87 86.1K
12:19 930.92 931.00 930.92 930.98 121.3K
12:20 930.99 931.03 930.99 930.99 164.3K
12:21 931.01 931.01 930.95 930.95 75.0K
12:22 930.98 931.12 930.98 931.12 101.8K
12:23 931.16 931.28 931.14 931.28 102.5K
12:24 931.29 931.29 931.25 931.25 144.9K
12:25 931.26 931.26 931.17 931.17 93.1K
12:26 931.18 931.31 931.18 931.30 130.1K
12:27 931.29 931.29 931.07 931.07 139.0K
12:28 931.12 931.13 931.09 931.13 70.8K
12:29 931.14 931.22 931.14 931.16 112.2K
12:30 931.08 931.08 930.98 930.98 77.8K
12:31 930.97 931.13 930.97 931.13 99.8K
12:32 931.13 931.24 931.13 931.24 85.7K
12:33 931.19 931.24 931.19 931.24 123.8K
12:34 931.27 931.30 931.27 931.30 100.0K
12:35 931.23 931.26 931.20 931.26 77.4K
12:36 931.22 931.22 931.07 931.12 98.8K
12:37 931.14 931.21 931.13 931.13 102.5K
12:38 931.11 931.13 931.09 931.13 202.1K
12:39 931.13 931.13 931.06 931.06 114.6K
12:40 931.04 931.06 931.02 931.06 125.2K
12:41 931.07 931.18 931.07 931.18 108.7K
12:42 931.15 931.18 931.15 931.18 81.8K
12:43 931.17 931.39 931.17 931.39 90.0K
12:44 931.39 931.52 931.36 931.52 74.9K
12:45 931.55 931.63 931.55 931.63 186.4K
12:46 931.62 931.89 931.62 931.89 253.0K
12:47 931.87 931.91 931.87 931.91 105.0K
12:48 931.95 931.95 931.90 931.90 138.2K
12:49 931.88 931.88 931.72 931.72 89.2K
12:50 931.70 931.70 931.51 931.51 89.2K
12:51 931.53 931.56 931.53 931.56 55.9K
12:52 931.61 931.61 931.53 931.53 67.0K
12:53 931.38 931.43 931.30 931.30 193.3K
12:54 931.15 931.15 930.89 930.93 151.3K
12:55 930.91 930.93 930.90 930.93 57.4K
12:56 930.91 930.95 930.89 930.89 71.9K
12:57 930.86 930.89 930.86 930.87 57.4K
12:58 930.88 930.88 930.74 930.74 45.9K
12:59 930.78 930.81 930.76 930.76 51.1K
13:00 930.80 930.80 930.78 930.80 53.2K
13:01 930.85 930.93 930.85 930.93 95.6K
13:02 930.92 931.08 930.92 931.08 238.9K
13:03 931.16 931.22 931.16 931.20 86.2K
13:04 931.21 931.23 931.21 931.22 76.5K
13:05 931.20 931.23 931.19 931.23 64.5K
13:06 931.32 931.34 931.26 931.26 215.9K
13:07 931.24 931.28 931.21 931.21 107.1K
13:08 931.21 931.31 931.21 931.31 132.2K
13:09 931.32 931.45 931.32 931.42 58.6K
13:10 931.39 931.39 931.22 931.22 92.2K
13:11 931.15 931.19 931.15 931.19 174.3K
13:12 931.19 931.19 931.15 931.17 111.7K
13:13 931.18 931.19 931.14 931.14 43.2K
13:14 931.15 931.26 931.15 931.26 57.3K
13:15 931.24 931.30 931.21 931.30 52.0K
13:16 931.35 931.69 931.35 931.68 110.6K
13:17 931.72 931.88 931.72 931.88 118.2K
13:18 931.95 931.95 931.91 931.91 112.0K
13:19 931.89 931.99 931.89 931.99 69.1K
13:20 932.03 932.21 932.03 932.20 99.8K
13:21 932.24 932.34 932.23 932.34 75.3K
13:22 932.34 932.35 932.32 932.32 46.3K
13:23 932.29 932.29 932.21 932.21 61.2K
13:24 932.10 932.18 932.10 932.15 132.1K
13:25 932.12 932.12 932.09 932.09 44.1K
13:26 932.10 932.10 932.00 932.01 35.3K
13:27 931.99 932.01 931.99 932.01 126.5K
13:28 931.94 931.94 931.77 931.77 219.5K
13:29 931.79 931.80 931.77 931.77 61.9K
13:30 931.72 931.74 931.62 931.62 113.6K
13:31 931.59 931.59 931.46 931.46 106.8K
13:32 931.37 931.38 931.36 931.36 63.0K
13:33 931.47 931.53 931.47 931.53 135.0K
13:34 931.61 931.61 931.50 931.55 121.2K
13:35 931.62 931.72 931.62 931.72 171.7K
13:36 931.72 931.94 931.72 931.94 124.4K
13:37 931.91 932.00 931.91 932.00 178.6K
13:38 932.03 932.20 932.03 932.20 156.6K
13:39 932.20 932.30 932.19 932.30 178.8K
13:40 932.31 932.33 932.22 932.25 167.1K
13:41 932.26 932.34 932.26 932.29 122.8K
13:42 932.29 932.29 932.24 932.24 89.5K
13:43 932.21 932.25 932.16 932.16 146.9K
13:44 932.16 932.23 932.15 932.15 92.8K
13:45 932.15 932.15 932.06 932.06 163.4K
13:46 932.03 932.09 932.00 932.09 128.5K
13:47 932.12 932.18 932.08 932.18 72.9K
13:48 932.21 932.25 932.20 932.20 77.6K
13:49 932.31 932.88 932.31 932.88 248.1K
13:50 932.98 933.15 932.98 933.15 119.7K
13:51 933.14 933.14 933.05 933.11 87.0K
13:52 933.12 933.12 933.07 933.07 166.3K
13:53 933.05 933.05 933.04 933.05 54.0K
13:54 933.07 933.13 933.07 933.07 64.4K
13:55 933.08 933.09 933.06 933.06 101.3K
13:56 933.09 933.15 933.09 933.15 111.5K
13:57 933.19 933.21 933.19 933.20 175.1K
13:58 933.20 933.31 933.20 933.31 183.4K
13:59 933.38 933.50 933.38 933.50 123.6K
14:00 933.46 933.46 933.32 933.35 100.0K
14:01 933.43 933.55 933.43 933.55 137.2K
14:02 933.60 933.79 933.60 933.78 138.0K
14:03 933.82 933.82 933.66 933.66 50.2K
14:04 933.65 933.76 933.65 933.76 111.4K
14:05 933.73 933.73 933.67 933.67 99.9K
14:06 933.68 933.68 933.62 933.62 80.1K
14:07 933.63 933.63 933.60 933.61 96.3K
14:08 933.57 933.58 933.56 933.58 97.2K
14:09 933.61 933.67 933.61 933.67 118.5K
14:10 933.83 933.83 933.74 933.74 96.3K
14:11 933.72 933.72 933.56 933.56 103.2K
14:12 933.56 933.61 933.56 933.61 197.7K
14:13 933.61 933.68 933.61 933.66 42.4K
14:14 933.70 933.70 933.64 933.65 76.0K
14:15 933.59 933.62 933.57 933.58 193.0K
14:16 933.60 933.83 933.60 933.83 106.0K
14:17 933.87 933.88 933.85 933.86 87.8K
14:18 933.87 933.90 933.86 933.90 141.1K
14:19 933.93 934.08 933.93 934.08 103.9K
14:20 934.10 934.10 934.03 934.03 140.9K
14:21 934.07 934.07 934.01 934.01 78.1K
14:22 934.03 934.03 933.96 934.03 91.7K
14:23 934.03 934.03 934.00 934.03 58.7K
14:24 934.07 934.07 933.99 934.00 114.4K
14:25 934.05 934.09 934.02 934.02 125.4K
14:26 934.01 934.07 934.01 934.05 91.4K
14:27 934.08 934.08 934.05 934.05 91.7K
14:28 933.97 933.98 933.96 933.96 95.8K
14:29 933.95 934.01 933.94 934.01 100.3K
14:30 933.99 934.02 933.98 934.02 74.3K
14:31 934.02 934.03 934.01 934.03 82.0K
14:32 934.07 934.10 934.07 934.10 77.9K
14:33 934.11 934.18 934.11 934.15 37.4K
14:34 934.13 934.17 934.12 934.17 71.4K
14:35 934.14 934.18 934.14 934.16 115.5K
14:36 934.16 934.16 934.14 934.15 126.3K
14:37 934.14 934.21 934.14 934.21 82.0K
14:38 934.27 934.31 934.27 934.31 126.0K
14:39 934.37 934.41 934.37 934.41 134.6K
14:40 934.36 934.50 934.35 934.50 153.2K
14:41 934.58 934.66 934.58 934.66 72.5K
14:42 934.72 934.82 934.72 934.82 80.9K
14:43 934.83 934.93 934.83 934.92 86.4K
14:44 934.95 934.96 934.94 934.94 101.0K
14:45 934.94 934.94 934.73 934.73 186.7K
14:46 934.73 934.74 934.67 934.67 115.9K
14:47 934.67 934.80 934.67 934.80 128.2K
14:48 934.81 934.88 934.81 934.88 76.4K
14:49 934.89 934.89 934.86 934.89 39.4K
14:50 934.94 934.94 934.84 934.84 76.0K
14:51 934.89 934.93 934.89 934.93 90.6K
14:52 934.96 935.36 934.96 935.36 181.8K
14:53 935.38 935.38 935.33 935.33 74.1K
14:54 935.35 935.46 935.35 935.46 113.8K
14:55 935.46 935.61 935.46 935.61 122.0K
14:56 935.61 935.76 935.61 935.76 129.4K
14:57 935.74 935.76 935.72 935.72 121.5K
14:58 935.82 935.82 935.69 935.69 92.6K
14:59 935.63 935.65 935.59 935.59 196.6K
15:00 935.51 935.61 935.51 935.60 126.4K
15:01 935.58 935.69 935.58 935.68 108.8K
15:02 935.73 935.83 935.73 935.83 113.4K
15:03 935.91 935.98 935.90 935.97 102.5K
15:04 936.02 936.13 936.02 936.13 123.7K
15:05 936.13 936.20 936.13 936.20 72.9K
15:06 936.19 936.23 936.19 936.23 117.1K
15:07 936.16 936.26 936.16 936.20 93.1K
15:08 936.24 936.24 936.01 936.01 135.8K
15:09 936.00 936.00 935.95 935.99 79.1K
15:10 935.98 935.98 935.74 935.75 134.9K
15:11 935.70 935.74 935.68 935.68 63.5K
15:12 935.64 935.64 935.41 935.41 80.9K
15:13 935.41 935.41 935.39 935.41 81.7K
15:14 935.37 935.51 935.37 935.51 96.3K
15:15 935.48 935.49 935.47 935.49 120.7K
15:16 935.43 935.43 935.30 935.30 145.0K
15:17 935.28 935.30 935.28 935.30 71.8K
15:18 935.29 935.29 935.23 935.24 91.2K
15:19 935.20 935.20 935.07 935.07 131.8K
15:20 935.12 935.21 935.12 935.16 101.6K
15:21 935.23 935.32 935.23 935.32 137.8K
15:22 935.33 935.38 935.33 935.37 84.6K
15:23 935.39 935.40 935.38 935.38 103.1K
15:24 935.38 935.46 935.38 935.43 166.7K
15:25 935.41 935.48 935.40 935.46 136.9K
15:26 935.46 935.46 935.22 935.22 131.0K
15:27 935.12 935.12 935.00 935.00 174.9K
15:28 935.01 935.03 935.01 935.01 155.9K
15:29 935.04 935.05 935.01 935.05 134.8K
15:30 935.06 935.13 935.05 935.13 312.7K
15:31 935.29 935.38 935.29 935.38 149.8K
15:32 935.40 935.46 935.40 935.46 166.1K
15:33 935.50 935.53 935.45 935.45 247.3K
15:34 935.48 935.48 935.41 935.41 128.7K
15:35 935.41 935.51 935.41 935.51 244.2K
15:36 935.58 935.58 935.50 935.53 173.6K
15:37 935.50 935.50 935.34 935.38 165.7K
15:38 935.35 935.45 935.35 935.45 224.4K
15:39 935.41 935.41 935.34 935.37 211.7K
15:40 935.35 935.42 935.35 935.40 128.4K
15:41 935.46 935.46 935.38 935.38 180.5K
15:42 935.41 935.41 935.23 935.23 259.8K
15:43 935.18 935.18 935.14 935.16 176.9K
15:44 935.18 935.18 935.15 935.16 289.7K
15:45 935.13 935.13 935.04 935.04 251.0K
15:46 935.01 935.12 935.01 935.11 198.1K
15:47 935.05 935.07 934.98 934.98 286.5K
15:48 934.97 934.97 934.89 934.89 280.8K
15:49 934.93 935.03 934.93 935.03 294.0K
15:50 935.10 935.10 934.79 934.79 672.8K
15:51 934.74 934.74 934.54 934.54 280.6K
15:52 934.56 934.57 934.50 934.50 302.6K
15:53 934.42 934.42 934.39 934.40 349.8K
15:54 934.35 934.35 934.09 934.09 329.2K
15:55 934.04 934.04 933.91 933.96 633.8K
15:56 934.00 934.08 933.97 933.97 464.4K
15:57 933.99 934.03 933.99 934.02 476.3K
15:58 934.03 934.10 933.95 934.10 532.0K
15:59 934.22 934.36 934.22 934.27 1,399.7K
16:00 934.26 934.26 934.26 934.26 5,973.6K
16:01 934.26 934.26 934.26 934.26 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available