S&P/TSX Smallcap

SPTSES
🏛️ canada →
1,104.27
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 937.40 937.53 936.63 936.63 2,313.8K
09:31 936.01 936.10 935.93 936.10 535.0K
09:32 935.99 936.15 935.85 935.91 318.2K
09:33 935.80 935.80 935.51 935.51 465.7K
09:34 935.38 936.26 935.38 936.26 273.0K
09:35 936.48 936.73 936.09 936.09 433.7K
09:36 935.98 936.16 935.73 935.73 307.4K
09:37 935.46 935.64 935.46 935.64 210.4K
09:38 935.64 935.64 935.57 935.57 232.3K
09:39 935.56 935.76 935.56 935.76 274.1K
09:40 935.76 935.97 935.68 935.97 261.2K
09:41 935.93 936.12 935.93 936.12 171.9K
09:42 936.15 936.15 936.02 936.02 193.2K
09:43 936.02 936.02 935.86 935.86 207.9K
09:44 935.74 936.03 935.73 936.03 232.8K
09:45 935.94 936.01 935.72 935.72 254.0K
09:46 935.77 935.83 935.75 935.75 258.2K
09:47 935.61 935.74 935.46 935.46 258.5K
09:48 935.37 935.37 935.33 935.33 190.8K
09:49 935.17 935.40 935.17 935.40 335.7K
09:50 935.33 935.46 935.33 935.44 259.7K
09:51 935.55 935.78 935.55 935.78 339.0K
09:52 935.72 935.76 935.61 935.76 182.7K
09:53 935.82 935.92 935.82 935.92 100.5K
09:54 935.95 935.95 935.55 935.55 194.2K
09:55 935.36 935.36 935.24 935.24 165.2K
09:56 935.26 935.26 934.84 934.84 171.6K
09:57 934.68 934.70 934.49 934.49 213.3K
09:58 934.45 934.45 934.28 934.35 154.2K
09:59 934.20 934.20 934.03 934.03 226.6K
10:00 934.23 934.57 934.23 934.51 421.6K
10:01 934.51 934.51 934.38 934.38 126.5K
10:02 934.56 934.77 934.56 934.77 209.7K
10:03 934.84 935.10 934.84 935.06 115.1K
10:04 935.08 935.60 935.08 935.60 261.1K
10:05 935.65 936.09 935.65 936.09 163.4K
10:06 936.47 937.24 936.47 937.24 530.3K
10:07 937.44 937.82 937.44 937.82 320.7K
10:08 937.86 938.07 937.86 938.07 211.0K
10:09 938.26 938.46 938.22 938.46 201.1K
10:10 938.43 938.54 938.39 938.39 252.2K
10:11 938.37 938.37 937.76 937.76 564.7K
10:12 937.75 937.75 937.67 937.67 179.7K
10:13 937.52 937.52 937.12 937.12 225.0K
10:14 937.13 937.13 936.87 936.87 182.1K
10:15 936.83 936.83 936.18 936.18 366.7K
10:16 936.10 936.21 935.97 936.21 152.1K
10:17 936.21 936.26 936.16 936.26 122.2K
10:18 936.31 936.31 935.94 935.94 224.0K
10:19 935.85 935.88 935.83 935.88 168.1K
10:20 935.89 935.89 935.72 935.72 128.3K
10:21 935.73 935.78 935.69 935.75 180.0K
10:22 935.75 935.82 935.64 935.64 238.5K
10:23 935.63 935.65 935.54 935.54 101.8K
10:24 935.54 935.58 935.53 935.58 185.8K
10:25 935.63 935.70 935.63 935.70 151.6K
10:26 935.58 935.58 935.28 935.28 251.8K
10:27 935.33 935.57 935.33 935.57 141.5K
10:28 935.64 935.65 935.33 935.33 229.2K
10:29 935.35 935.37 935.29 935.36 110.4K
10:30 935.28 935.35 935.28 935.32 321.5K
10:31 935.36 935.39 935.36 935.37 175.0K
10:32 935.37 935.37 935.30 935.30 106.6K
10:33 934.91 935.00 934.91 935.00 181.9K
10:34 935.04 935.05 935.01 935.03 85.4K
10:35 935.06 935.28 935.00 935.28 123.9K
10:36 935.33 935.41 935.28 935.41 134.6K
10:37 935.53 935.56 935.48 935.48 142.1K
10:38 935.28 935.28 935.19 935.19 151.7K
10:39 935.20 935.22 935.15 935.15 85.5K
10:40 935.17 935.17 935.10 935.10 122.3K
10:41 935.12 935.12 934.98 934.98 134.7K
10:42 934.95 934.95 934.95 934.95 95.1K
10:43 934.88 934.91 934.82 934.82 112.2K
10:44 934.71 934.81 934.68 934.81 108.1K
10:45 934.71 934.92 934.71 934.92 127.9K
10:46 934.96 935.05 934.94 935.05 243.9K
10:47 935.17 935.17 935.00 935.00 187.3K
10:48 935.05 935.08 935.04 935.08 141.9K
10:49 935.07 935.10 934.76 934.76 211.4K
10:50 934.67 934.67 934.59 934.64 165.4K
10:51 934.75 934.78 934.75 934.78 235.5K
10:52 934.83 934.92 934.83 934.86 144.5K
10:53 934.93 934.99 934.91 934.99 172.6K
10:54 934.96 934.96 934.90 934.93 105.2K
10:55 934.91 934.91 934.74 934.74 218.3K
10:56 934.65 934.65 934.39 934.39 133.5K
10:57 934.40 934.43 934.40 934.43 164.0K
10:58 934.47 934.54 934.42 934.42 198.4K
10:59 934.38 934.38 934.27 934.27 104.0K
11:00 934.28 934.28 934.15 934.17 91.3K
11:01 934.13 934.13 933.96 933.96 91.4K
11:02 933.83 933.83 933.67 933.68 128.9K
11:03 933.70 933.70 933.54 933.65 252.9K
11:04 933.63 933.69 933.63 933.68 101.4K
11:05 933.69 933.69 933.62 933.62 70.5K
11:06 933.67 933.67 933.53 933.53 71.3K
11:07 933.38 933.38 933.18 933.20 150.1K
11:08 933.21 933.40 933.21 933.40 123.2K
11:09 933.42 933.44 933.39 933.39 58.7K
11:10 933.39 933.40 933.35 933.38 215.0K
11:11 933.30 933.38 933.16 933.16 391.3K
11:12 933.15 933.17 933.12 933.12 112.6K
11:13 933.09 933.09 932.96 932.96 203.0K
11:14 932.79 932.85 932.79 932.84 223.9K
11:15 932.79 932.86 932.79 932.86 103.4K
11:16 932.90 932.92 932.82 932.91 172.4K
11:17 932.92 933.10 932.92 933.10 113.5K
11:18 933.08 933.08 932.87 932.87 241.9K
11:19 932.89 933.04 932.89 933.04 228.7K
11:20 933.09 933.12 933.09 933.12 132.0K
11:21 933.14 933.17 933.12 933.15 105.5K
11:22 933.16 933.16 933.06 933.11 131.6K
11:23 933.17 933.31 933.17 933.30 124.3K
11:24 933.25 933.38 933.25 933.38 84.2K
11:25 933.36 933.42 933.36 933.42 133.3K
11:26 933.45 933.74 933.45 933.74 128.0K
11:27 933.63 933.64 933.61 933.61 58.3K
11:28 933.60 933.74 933.60 933.74 74.8K
11:29 933.82 933.97 933.82 933.97 231.5K
11:30 933.99 934.00 933.99 933.99 153.9K
11:31 933.89 933.89 933.72 933.75 164.0K
11:32 933.76 933.86 933.76 933.84 143.5K
11:33 933.83 933.92 933.83 933.92 107.8K
11:34 933.95 933.99 933.95 933.98 221.7K
11:35 933.95 933.95 933.90 933.90 108.1K
11:36 933.95 934.01 933.95 934.01 109.0K
11:37 934.01 934.01 933.92 933.92 90.3K
11:38 933.97 933.97 933.95 933.97 96.7K
11:39 933.96 933.98 933.84 933.84 217.1K
11:40 933.85 933.85 933.72 933.75 101.3K
11:41 933.76 933.90 933.76 933.90 62.9K
11:42 933.87 933.99 933.87 933.99 89.9K
11:43 934.07 934.13 934.07 934.12 79.2K
11:44 934.15 934.17 934.15 934.17 83.1K
11:45 934.23 934.34 934.23 934.34 70.7K
11:46 934.53 934.68 934.53 934.67 97.4K
11:47 934.73 934.77 934.68 934.77 115.0K
11:48 934.72 934.77 934.65 934.77 132.8K
11:49 934.78 934.80 934.77 934.77 104.4K
11:50 934.75 934.93 934.75 934.93 124.6K
11:51 934.93 934.95 934.88 934.88 206.8K
11:52 934.85 934.93 934.85 934.93 53.3K
11:53 934.94 935.12 934.94 935.12 50.2K
11:54 935.11 935.11 935.06 935.08 39.2K
11:55 935.09 935.12 935.03 935.12 92.9K
11:56 935.14 935.20 935.12 935.20 113.2K
11:57 935.23 935.32 935.23 935.32 62.1K
11:58 935.28 935.31 935.28 935.29 49.1K
11:59 935.29 935.34 935.25 935.25 219.9K
12:00 935.32 935.64 935.32 935.64 155.3K
12:01 935.67 935.87 935.67 935.87 130.9K
12:02 935.93 936.01 935.93 936.01 148.3K
12:03 936.13 936.14 936.08 936.14 130.2K
12:04 936.11 936.28 936.11 936.28 105.8K
12:05 936.35 936.55 936.34 936.55 118.6K
12:06 936.63 936.63 936.46 936.46 110.7K
12:07 936.15 936.15 936.12 936.12 149.8K
12:08 936.11 936.23 936.11 936.23 105.7K
12:09 936.29 936.32 936.29 936.32 69.2K
12:10 936.35 936.37 936.34 936.34 65.7K
12:11 936.32 936.32 936.19 936.19 72.7K
12:12 936.12 936.12 936.04 936.04 45.6K
12:13 936.06 936.06 935.93 935.93 118.4K
12:14 935.94 935.96 935.91 935.96 82.9K
12:15 935.82 935.82 935.80 935.80 125.8K
12:16 935.65 935.65 935.49 935.49 98.2K
12:17 935.54 935.73 935.54 935.73 161.3K
12:18 935.75 935.79 935.71 935.71 68.7K
12:19 935.71 935.74 935.71 935.72 47.5K
12:20 935.72 935.77 935.71 935.77 299.8K
12:21 935.81 935.81 935.77 935.77 87.2K
12:22 935.85 935.85 935.78 935.78 70.3K
12:23 935.73 935.73 935.59 935.61 116.6K
12:24 935.57 935.57 935.41 935.41 149.4K
12:25 935.38 935.50 935.38 935.50 61.3K
12:26 935.47 935.47 935.41 935.41 157.6K
12:27 935.36 935.40 935.36 935.40 274.9K
12:28 935.37 935.37 935.27 935.30 171.7K
12:29 935.30 935.42 935.30 935.42 159.5K
12:30 935.42 935.42 935.28 935.28 78.7K
12:31 935.30 935.30 935.11 935.11 132.3K
12:32 935.11 935.14 935.07 935.14 151.2K
12:33 935.24 935.46 935.24 935.46 114.4K
12:34 935.38 935.40 935.34 935.40 213.9K
12:35 935.43 935.43 935.37 935.37 108.7K
12:36 935.37 935.39 935.33 935.33 137.3K
12:37 935.35 935.55 935.35 935.55 138.5K
12:38 935.51 935.52 935.41 935.41 110.6K
12:39 935.46 935.49 935.46 935.48 77.5K
12:40 935.48 935.63 935.48 935.63 114.4K
12:41 935.66 935.71 935.66 935.69 86.4K
12:42 935.34 935.34 935.25 935.29 148.6K
12:43 935.32 935.36 935.29 935.29 70.2K
12:44 935.25 935.27 935.08 935.08 115.5K
12:45 935.08 935.14 935.08 935.08 62.0K
12:46 934.74 934.74 934.45 934.45 161.0K
12:47 934.39 934.47 934.39 934.47 121.1K
12:48 934.50 934.52 934.50 934.52 27.1K
12:49 934.49 934.53 934.46 934.53 74.4K
12:50 934.61 934.62 934.60 934.60 51.4K
12:51 934.55 934.55 934.33 934.35 90.5K
12:52 934.29 934.29 934.23 934.24 181.9K
12:53 934.22 934.28 934.22 934.26 212.9K
12:54 934.24 934.38 934.24 934.38 40.9K
12:55 934.41 934.49 934.41 934.49 64.1K
12:56 934.52 934.52 934.45 934.45 202.2K
12:57 934.44 934.69 934.43 934.69 239.7K
12:58 934.60 934.60 934.36 934.36 136.1K
12:59 934.30 934.30 934.27 934.28 72.3K
13:00 934.28 934.44 934.28 934.44 90.1K
13:01 934.50 934.50 934.48 934.48 65.6K
13:02 934.53 934.55 934.52 934.55 56.2K
13:03 934.52 934.54 934.50 934.54 217.6K
13:04 934.56 934.56 934.53 934.53 109.3K
13:05 934.54 934.54 934.43 934.43 86.3K
13:06 934.46 934.46 934.40 934.45 112.3K
13:07 934.54 934.58 934.54 934.57 70.7K
13:08 934.52 934.52 934.42 934.42 194.7K
13:09 934.46 934.46 934.29 934.29 70.1K
13:10 934.27 934.27 934.18 934.19 261.2K
13:11 934.12 934.12 934.02 934.03 84.7K
13:12 933.95 934.02 933.95 934.00 78.9K
13:13 933.98 934.03 933.98 934.03 77.6K
13:14 934.03 934.16 934.03 934.16 78.9K
13:15 934.18 934.29 934.18 934.29 98.7K
13:16 934.30 934.31 934.25 934.31 53.4K
13:17 934.26 934.33 934.25 934.33 194.3K
13:18 934.31 934.34 934.31 934.34 118.0K
13:19 934.39 934.39 934.34 934.34 275.4K
13:20 934.33 934.33 934.28 934.28 186.2K
13:21 934.27 934.27 934.15 934.15 73.1K
13:22 934.16 934.18 934.15 934.18 80.5K
13:23 934.23 934.27 934.21 934.27 132.6K
13:24 934.34 934.52 934.34 934.52 83.3K
13:25 934.50 934.52 934.47 934.52 94.9K
13:26 934.50 934.50 934.42 934.42 70.0K
13:27 934.43 934.43 934.37 934.37 74.0K
13:28 934.38 934.39 934.35 934.35 104.7K
13:29 934.40 934.49 934.40 934.49 51.4K
13:30 934.51 934.51 934.42 934.50 84.4K
13:31 934.48 934.56 934.48 934.55 155.2K
13:32 934.54 934.61 934.54 934.54 145.8K
13:33 934.48 934.48 934.27 934.27 133.9K
13:34 934.29 934.33 934.29 934.33 132.9K
13:35 934.35 934.35 934.29 934.29 141.4K
13:36 934.36 934.37 934.34 934.37 280.2K
13:37 934.39 934.47 934.39 934.47 126.0K
13:38 934.50 934.58 934.50 934.58 89.1K
13:39 934.64 934.71 934.64 934.71 120.3K
13:40 934.71 934.73 934.71 934.72 104.4K
13:41 934.68 934.69 934.63 934.63 65.1K
13:42 934.61 934.67 934.61 934.67 42.6K
13:43 934.65 934.65 934.59 934.60 67.2K
13:44 934.46 934.46 934.39 934.39 147.2K
13:45 934.35 934.35 934.25 934.25 124.7K
13:46 934.25 934.25 934.20 934.20 83.9K
13:47 934.17 934.21 934.07 934.21 101.2K
13:48 934.27 934.27 934.25 934.25 79.1K
13:49 934.25 934.30 934.25 934.26 101.2K
13:50 934.25 934.32 934.24 934.32 86.0K
13:51 934.32 934.34 934.32 934.34 44.1K
13:52 934.35 934.45 934.35 934.45 71.8K
13:53 934.45 934.66 934.45 934.66 100.1K
13:54 934.68 934.75 934.68 934.75 198.8K
13:55 934.84 934.85 934.84 934.85 119.5K
13:56 934.88 934.93 934.86 934.93 139.9K
13:57 934.98 934.99 934.98 934.98 51.6K
13:58 934.98 935.04 934.98 935.01 64.6K
13:59 934.96 934.99 934.96 934.99 40.9K
14:00 934.97 935.66 934.97 935.66 330.6K
14:01 935.64 935.64 935.51 935.55 78.4K
14:02 935.60 935.66 935.60 935.64 56.8K
14:03 935.68 935.76 935.68 935.76 64.7K
14:04 935.74 935.82 935.74 935.81 84.7K
14:05 935.85 935.87 935.84 935.84 43.1K
14:06 935.88 935.97 935.88 935.97 67.5K
14:07 936.00 936.00 935.92 935.92 63.3K
14:08 935.84 935.88 935.80 935.80 132.4K
14:09 935.75 935.76 935.70 935.70 65.7K
14:10 935.72 935.72 935.67 935.68 107.2K
14:11 935.65 935.67 935.53 935.57 101.2K
14:12 935.54 935.54 935.19 935.19 371.9K
14:13 935.17 935.17 935.00 935.02 59.6K
14:14 935.01 935.04 934.98 934.98 68.1K
14:15 934.99 934.99 934.89 934.89 113.9K
14:16 934.75 934.75 934.65 934.65 229.2K
14:17 934.73 934.76 934.73 934.74 94.4K
14:18 934.74 934.83 934.74 934.83 107.6K
14:19 935.02 935.07 935.02 935.05 80.7K
14:20 935.06 935.06 935.04 935.05 57.9K
14:21 935.06 935.09 935.05 935.09 46.7K
14:22 935.12 935.19 935.12 935.19 95.6K
14:23 935.23 935.28 935.20 935.28 89.0K
14:24 935.31 935.32 935.28 935.28 57.7K
14:25 935.30 935.33 935.24 935.24 80.8K
14:26 935.25 935.25 935.16 935.16 87.7K
14:27 935.15 935.20 935.15 935.18 52.1K
14:28 935.20 935.20 935.16 935.18 54.1K
14:29 935.15 935.19 935.15 935.17 81.9K
14:30 935.18 935.26 935.17 935.26 130.0K
14:31 935.30 935.48 935.30 935.48 94.8K
14:32 935.51 935.66 935.51 935.64 111.2K
14:33 935.61 935.63 935.60 935.60 106.7K
14:34 935.62 935.67 935.60 935.67 54.9K
14:35 935.67 935.69 935.67 935.68 47.6K
14:36 935.69 935.69 935.66 935.66 169.5K
14:37 935.61 935.61 935.57 935.57 70.3K
14:38 935.55 935.58 935.55 935.58 66.1K
14:39 935.57 935.58 935.56 935.58 63.0K
14:40 935.60 935.67 935.60 935.67 105.4K
14:41 935.67 935.69 935.65 935.68 65.8K
14:42 935.68 935.71 935.68 935.71 79.3K
14:43 935.70 935.74 935.70 935.72 89.3K
14:44 935.71 935.71 935.66 935.66 95.2K
14:45 935.63 935.65 935.59 935.59 99.7K
14:46 935.60 935.62 935.60 935.61 70.2K
14:47 935.64 935.64 935.58 935.58 70.6K
14:48 935.57 935.61 935.57 935.60 68.9K
14:49 935.60 935.60 935.58 935.60 69.9K
14:50 935.64 935.71 935.64 935.70 223.0K
14:51 935.65 935.67 935.64 935.64 52.0K
14:52 935.58 935.58 935.46 935.46 110.3K
14:53 935.47 935.54 935.47 935.54 94.9K
14:54 935.50 935.50 935.47 935.47 125.1K
14:55 935.49 935.49 935.43 935.43 160.1K
14:56 935.44 935.44 935.37 935.37 160.4K
14:57 935.31 935.31 935.18 935.18 169.7K
14:58 935.20 935.20 935.03 935.03 93.6K
14:59 935.05 935.13 935.05 935.07 113.4K
15:00 935.03 935.03 934.97 934.97 114.2K
15:01 934.95 935.08 934.95 935.08 63.9K
15:02 935.04 935.04 934.97 934.97 71.6K
15:03 934.98 934.98 934.93 934.94 66.9K
15:04 934.89 934.99 934.89 934.99 145.1K
15:05 934.96 935.01 934.96 935.01 97.6K
15:06 935.04 935.04 934.80 934.80 107.5K
15:07 934.78 934.78 934.68 934.68 82.0K
15:08 934.70 934.73 934.65 934.65 86.1K
15:09 934.69 934.73 934.69 934.73 68.6K
15:10 934.70 934.70 934.65 934.65 103.2K
15:11 934.67 934.67 934.65 934.67 50.9K
15:12 934.67 934.72 934.64 934.72 81.3K
15:13 934.75 934.83 934.75 934.83 151.4K
15:14 934.85 934.89 934.83 934.87 91.4K
15:15 934.87 934.94 934.87 934.89 61.0K
15:16 934.88 934.96 934.88 934.96 184.8K
15:17 934.98 935.11 934.98 935.07 159.9K
15:18 935.05 935.13 935.05 935.13 107.4K
15:19 935.19 935.39 935.19 935.39 187.2K
15:20 935.42 935.45 935.42 935.45 97.0K
15:21 935.48 935.48 935.33 935.41 72.8K
15:22 935.43 935.47 935.43 935.47 73.5K
15:23 935.43 935.49 935.40 935.40 322.8K
15:24 935.45 935.45 935.36 935.39 169.5K
15:25 935.32 935.32 935.00 935.00 164.1K
15:26 934.94 934.97 934.93 934.97 165.4K
15:27 935.01 935.03 935.00 935.02 347.9K
15:28 935.02 935.10 935.02 935.10 137.4K
15:29 935.17 935.17 935.11 935.17 199.2K
15:30 935.15 935.16 935.09 935.09 169.3K
15:31 935.08 935.08 934.96 934.99 260.6K
15:32 934.93 934.93 934.80 934.80 142.4K
15:33 934.65 934.72 934.59 934.59 245.7K
15:34 934.53 934.53 934.41 934.41 208.5K
15:35 934.36 934.39 934.34 934.35 209.1K
15:36 934.30 934.30 934.23 934.23 198.5K
15:37 934.16 934.20 934.16 934.20 193.5K
15:38 934.22 934.22 934.15 934.15 209.9K
15:39 934.18 934.18 934.09 934.11 147.2K
15:40 934.10 934.19 934.09 934.19 149.9K
15:41 934.19 934.20 934.15 934.18 125.8K
15:42 934.17 934.27 934.17 934.25 169.0K
15:43 934.26 934.27 934.21 934.21 134.9K
15:44 934.19 934.19 934.09 934.09 157.7K
15:45 934.20 934.22 934.20 934.21 509.3K
15:46 934.24 934.25 934.16 934.16 250.3K
15:47 934.17 934.17 934.09 934.09 170.4K
15:48 934.10 934.20 934.10 934.20 289.2K
15:49 934.17 934.22 934.17 934.22 374.2K
15:50 934.37 934.37 934.00 934.00 904.8K
15:51 933.98 934.06 933.98 934.04 400.4K
15:52 933.99 933.99 933.93 933.93 301.1K
15:53 934.00 934.03 933.99 934.03 411.5K
15:54 933.97 933.97 933.88 933.89 282.5K
15:55 933.87 933.87 933.78 933.84 670.1K
15:56 933.78 933.78 933.59 933.59 716.3K
15:57 933.58 933.80 933.58 933.80 619.3K
15:58 933.84 933.92 933.84 933.92 707.1K
15:59 933.88 933.88 933.84 933.85 928.9K
16:00 933.70 933.70 933.70 933.70 6,732.9K
16:01 933.70 933.70 933.70 933.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available