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
09:30 938.69 939.78 938.69 939.63 2,217.9K
09:31 939.70 940.79 939.70 940.54 766.6K
09:32 940.52 941.65 940.52 941.65 426.0K
09:33 941.66 942.59 941.45 942.59 352.9K
09:34 943.07 943.19 943.04 943.19 265.4K
09:35 943.84 944.01 943.57 943.57 367.6K
09:36 943.41 943.63 943.41 943.63 367.8K
09:37 943.80 943.86 943.56 943.86 516.5K
09:38 943.94 944.10 943.74 944.10 401.3K
09:39 944.41 944.46 944.32 944.32 328.9K
09:40 944.08 944.29 943.70 944.29 575.8K
09:41 944.21 944.53 944.21 944.53 321.1K
09:42 944.52 944.56 943.82 943.82 212.1K
09:43 943.86 943.86 943.52 943.59 244.3K
09:44 943.34 943.53 943.28 943.53 150.1K
09:45 943.51 943.82 943.51 943.82 268.1K
09:46 944.50 944.91 944.50 944.91 330.4K
09:47 945.00 945.11 945.00 945.06 362.6K
09:48 945.39 945.49 945.39 945.39 416.4K
09:49 945.20 945.28 945.11 945.11 277.0K
09:50 945.02 945.02 944.66 944.66 295.5K
09:51 944.63 944.70 944.60 944.70 300.5K
09:52 944.65 944.76 944.60 944.76 236.0K
09:53 944.68 944.68 944.05 944.05 252.9K
09:54 943.97 944.01 943.89 943.89 158.5K
09:55 943.78 943.99 943.78 943.99 107.3K
09:56 943.74 943.74 943.38 943.45 209.1K
09:57 943.46 943.55 943.46 943.50 201.9K
09:58 943.48 943.91 943.48 943.91 203.0K
09:59 943.96 944.05 943.95 944.05 257.1K
10:00 944.06 944.48 944.06 944.48 495.4K
10:01 944.41 944.43 944.26 944.26 206.2K
10:02 943.98 944.53 943.98 944.53 369.3K
10:03 944.72 945.02 944.72 945.02 194.6K
10:04 945.09 945.09 944.91 945.01 150.6K
10:05 945.04 945.21 945.04 945.13 527.0K
10:06 945.22 945.56 945.22 945.56 605.1K
10:07 945.71 946.17 945.71 946.17 583.2K
10:08 946.28 946.28 945.94 945.94 468.3K
10:09 945.89 946.36 945.89 946.36 210.1K
10:10 946.39 946.39 946.08 946.08 365.9K
10:11 945.92 945.92 945.62 945.62 221.8K
10:12 945.26 945.31 945.19 945.19 176.6K
10:13 944.99 945.21 944.99 945.21 231.5K
10:14 945.28 945.38 945.28 945.30 252.6K
10:15 945.30 945.36 945.24 945.35 270.3K
10:16 945.34 945.80 945.34 945.80 222.7K
10:17 945.83 945.89 945.76 945.76 175.6K
10:18 945.81 945.81 945.70 945.70 228.9K
10:19 945.57 945.57 945.12 945.12 233.4K
10:20 945.05 945.22 944.94 945.22 163.3K
10:21 945.27 945.27 944.98 945.11 185.2K
10:22 945.18 945.26 945.14 945.26 240.9K
10:23 945.20 945.42 945.20 945.42 217.7K
10:24 945.76 946.21 945.76 946.21 213.1K
10:25 946.30 946.65 946.30 946.65 279.6K
10:26 946.60 946.68 946.60 946.64 187.0K
10:27 946.65 946.75 946.65 946.75 127.4K
10:28 946.83 946.87 946.56 946.56 244.3K
10:29 946.34 946.35 946.31 946.31 153.4K
10:30 946.10 946.10 945.97 945.97 161.4K
10:31 946.02 946.27 946.02 946.27 309.4K
10:32 946.21 946.39 946.19 946.39 255.0K
10:33 946.43 946.81 946.43 946.81 335.6K
10:34 946.88 946.98 946.80 946.82 427.8K
10:35 946.69 947.13 946.69 947.13 199.2K
10:36 947.18 947.33 947.18 947.33 139.0K
10:37 947.31 947.41 947.24 947.24 123.4K
10:38 947.24 947.24 947.12 947.12 262.8K
10:39 947.07 947.07 946.83 946.86 206.9K
10:40 946.87 947.18 946.87 947.11 248.1K
10:41 947.16 947.36 947.16 947.36 231.4K
10:42 947.27 947.27 947.05 947.05 204.1K
10:43 946.74 946.74 946.56 946.58 275.5K
10:44 946.60 946.72 946.51 946.72 140.5K
10:45 946.79 946.83 946.76 946.83 159.9K
10:46 946.81 946.81 946.76 946.79 126.0K
10:47 946.88 946.89 946.88 946.89 97.2K
10:48 946.91 946.91 946.78 946.83 163.1K
10:49 946.70 946.78 946.67 946.73 132.1K
10:50 946.73 946.79 946.66 946.66 152.2K
10:51 946.73 946.92 946.73 946.92 109.6K
10:52 946.89 946.91 946.89 946.90 168.4K
10:53 946.88 947.01 946.88 947.01 131.7K
10:54 947.01 947.09 947.01 947.09 71.4K
10:55 946.92 947.03 946.84 947.03 184.8K
10:56 947.10 947.13 947.09 947.12 80.9K
10:57 947.13 947.15 947.13 947.14 178.8K
10:58 947.15 947.20 946.98 947.20 157.9K
10:59 947.34 947.46 947.30 947.30 223.6K
11:00 947.28 947.33 947.28 947.33 162.4K
11:01 947.39 947.56 947.39 947.56 201.3K
11:02 947.72 947.72 947.69 947.71 116.5K
11:03 947.72 947.72 947.66 947.69 169.9K
11:04 947.67 947.69 947.60 947.60 91.3K
11:05 947.50 947.50 947.35 947.35 187.0K
11:06 947.13 947.13 946.91 946.91 106.3K
11:07 946.93 947.06 946.93 947.06 102.9K
11:08 947.07 947.07 947.03 947.07 215.7K
11:09 946.80 946.80 946.66 946.67 142.6K
11:10 946.64 946.64 946.61 946.63 260.8K
11:11 946.58 946.58 946.47 946.47 270.2K
11:12 946.45 946.46 946.41 946.46 104.5K
11:13 946.73 946.81 946.73 946.81 230.7K
11:14 946.82 946.94 946.82 946.87 122.4K
11:15 946.83 946.92 946.74 946.92 114.2K
11:16 946.93 947.03 946.93 946.97 143.5K
11:17 946.96 947.06 946.96 947.00 144.6K
11:18 947.05 947.05 946.94 946.96 141.9K
11:19 946.90 946.90 946.46 946.46 297.9K
11:20 946.38 946.47 946.38 946.41 177.1K
11:21 946.48 946.48 946.35 946.42 169.2K
11:22 946.35 946.47 946.35 946.47 66.2K
11:23 946.43 946.69 946.43 946.69 258.8K
11:24 946.65 946.65 946.56 946.64 144.9K
11:25 946.96 947.01 946.95 947.01 451.1K
11:26 947.05 947.06 947.02 947.05 145.9K
11:27 947.04 947.09 947.04 947.04 99.7K
11:28 947.08 947.23 947.08 947.23 109.8K
11:29 947.29 947.36 947.24 947.24 97.8K
11:30 947.12 947.12 946.92 946.92 123.4K
11:31 946.97 946.98 946.96 946.98 109.3K
11:32 947.00 947.12 947.00 947.12 112.3K
11:33 947.02 947.11 947.02 947.06 119.0K
11:34 947.00 947.00 946.83 946.83 89.2K
11:35 946.80 946.80 946.72 946.72 50.1K
11:36 946.74 946.74 946.35 946.35 160.9K
11:37 946.22 946.22 945.78 945.78 185.3K
11:38 945.75 945.82 945.72 945.82 89.1K
11:39 945.82 945.89 945.82 945.89 60.7K
11:40 945.91 945.91 945.79 945.91 144.3K
11:41 945.93 945.97 945.91 945.91 94.4K
11:42 946.07 946.07 945.82 945.82 130.9K
11:43 945.76 945.76 945.65 945.65 74.4K
11:44 945.39 945.39 945.24 945.24 211.8K
11:45 945.32 945.32 945.21 945.21 134.2K
11:46 945.20 945.20 945.06 945.06 166.8K
11:47 945.08 945.25 945.08 945.25 60.1K
11:48 945.23 945.23 945.17 945.22 135.5K
11:49 945.23 945.28 945.23 945.28 125.0K
11:50 945.24 945.24 945.10 945.10 117.3K
11:51 945.14 945.14 945.07 945.07 86.9K
11:52 944.98 944.98 944.90 944.90 171.0K
11:53 944.86 944.86 944.75 944.82 169.0K
11:54 944.79 944.84 944.76 944.84 169.7K
11:55 944.85 944.85 944.65 944.65 145.0K
11:56 944.49 944.49 944.12 944.12 143.4K
11:57 944.09 944.09 943.82 943.82 207.4K
11:58 943.71 943.71 943.52 943.52 115.8K
11:59 943.39 943.39 943.25 943.25 169.6K
12:00 942.87 943.01 942.87 943.01 206.3K
12:01 942.98 942.99 942.89 942.99 111.1K
12:02 942.99 943.21 942.99 943.21 148.6K
12:03 943.21 943.26 943.17 943.26 117.4K
12:04 943.26 943.26 943.17 943.17 105.6K
12:05 943.15 943.32 943.15 943.32 213.6K
12:06 943.31 943.31 943.06 943.06 112.5K
12:07 943.07 943.07 942.90 942.90 115.7K
12:08 942.90 942.90 942.88 942.90 48.9K
12:09 942.90 942.99 942.90 942.97 102.4K
12:10 943.04 943.09 943.02 943.02 78.5K
12:11 942.98 942.99 942.95 942.99 115.9K
12:12 943.01 943.05 943.01 943.02 172.1K
12:13 942.95 943.01 942.90 943.01 137.2K
12:14 943.03 943.07 943.03 943.03 143.2K
12:15 942.98 943.02 942.91 943.02 197.9K
12:16 943.09 943.09 942.80 942.80 175.7K
12:17 942.82 942.82 942.73 942.73 204.5K
12:18 942.63 942.63 942.55 942.55 116.8K
12:19 942.53 942.53 942.50 942.53 115.9K
12:20 942.52 942.55 942.52 942.55 107.8K
12:21 942.52 942.52 942.36 942.36 261.9K
12:22 942.17 942.17 942.07 942.07 165.5K
12:23 941.99 942.00 941.98 942.00 118.1K
12:24 941.99 942.08 941.99 941.99 166.1K
12:25 942.13 942.13 942.06 942.07 296.6K
12:26 941.96 941.99 941.93 941.99 178.0K
12:27 942.04 942.30 942.04 942.30 126.1K
12:28 942.33 942.40 942.33 942.34 89.7K
12:29 942.36 942.36 942.32 942.35 134.6K
12:30 942.36 942.42 942.35 942.36 99.4K
12:31 942.50 942.81 942.50 942.81 146.3K
12:32 942.88 942.96 942.88 942.89 98.2K
12:33 942.96 942.98 942.94 942.98 194.3K
12:34 942.99 943.23 942.99 943.23 167.0K
12:35 943.28 943.29 943.27 943.27 91.0K
12:36 943.31 943.42 943.31 943.42 122.4K
12:37 943.38 943.38 943.27 943.27 141.9K
12:38 943.24 943.24 943.14 943.16 90.5K
12:39 942.90 942.90 942.65 942.65 263.2K
12:40 942.65 942.71 942.65 942.65 148.6K
12:41 942.64 942.71 942.64 942.71 194.7K
12:42 942.65 942.69 942.62 942.69 81.8K
12:43 942.65 942.69 942.65 942.69 80.4K
12:44 942.67 942.67 942.57 942.57 42.0K
12:45 942.39 942.40 942.33 942.33 179.1K
12:46 942.37 942.37 942.32 942.32 118.2K
12:47 942.34 942.47 942.34 942.40 150.0K
12:48 942.37 942.47 942.37 942.47 108.9K
12:49 942.45 942.63 942.45 942.63 64.6K
12:50 942.58 942.59 942.58 942.59 82.6K
12:51 942.56 942.56 942.52 942.53 50.1K
12:52 942.51 942.52 942.48 942.48 82.3K
12:53 942.51 942.53 942.51 942.53 70.8K
12:54 942.53 942.69 942.53 942.69 93.3K
12:55 942.77 942.77 942.75 942.75 83.0K
12:56 942.77 942.83 942.77 942.82 133.8K
12:57 942.67 942.72 942.65 942.72 153.0K
12:58 942.71 942.81 942.71 942.81 108.0K
12:59 942.89 943.00 942.89 942.99 101.0K
13:00 942.96 943.05 942.96 943.05 99.5K
13:01 943.13 943.13 943.08 943.09 62.4K
13:02 943.06 943.22 943.06 943.22 146.4K
13:03 943.23 943.24 943.23 943.23 63.3K
13:04 943.28 943.39 943.28 943.35 268.0K
13:05 943.30 943.37 943.30 943.37 127.7K
13:06 943.37 943.37 943.33 943.34 47.6K
13:07 943.49 943.55 943.49 943.55 57.6K
13:08 943.53 943.53 943.52 943.53 55.4K
13:09 943.54 943.66 943.54 943.66 92.8K
13:10 943.65 943.69 943.58 943.58 81.4K
13:11 943.68 943.68 943.65 943.66 72.4K
13:12 943.64 943.66 943.63 943.65 107.5K
13:13 943.68 943.68 943.63 943.63 89.7K
13:14 943.57 943.57 943.48 943.48 277.2K
13:15 943.44 943.44 943.36 943.36 111.7K
13:16 943.36 943.37 943.31 943.31 43.1K
13:17 943.33 943.37 943.32 943.37 81.9K
13:18 943.45 943.49 943.45 943.49 65.0K
13:19 943.53 943.62 943.53 943.62 58.9K
13:20 943.67 943.67 943.52 943.52 76.4K
13:21 943.52 943.60 943.52 943.60 101.3K
13:22 943.62 943.62 943.58 943.60 56.8K
13:23 943.60 943.62 943.60 943.62 58.4K
13:24 943.61 943.61 943.37 943.37 80.0K
13:25 943.38 943.38 943.30 943.30 76.1K
13:26 943.26 943.26 943.09 943.09 90.0K
13:27 943.11 943.15 943.11 943.14 59.7K
13:28 943.13 943.17 943.13 943.17 66.5K
13:29 943.18 943.18 943.03 943.03 68.9K
13:30 943.00 943.06 943.00 943.03 57.2K
13:31 943.09 943.16 943.09 943.16 49.4K
13:32 943.16 943.20 943.15 943.15 62.2K
13:33 943.16 943.19 943.13 943.19 99.5K
13:34 943.20 943.20 943.18 943.19 111.3K
13:35 943.18 943.18 943.13 943.16 137.0K
13:36 943.17 943.18 943.12 943.12 107.9K
13:37 943.00 943.00 942.93 942.93 55.7K
13:38 942.91 942.91 942.81 942.81 68.2K
13:39 942.81 942.81 942.76 942.76 67.8K
13:40 942.72 942.72 942.45 942.45 208.0K
13:41 942.39 942.39 942.14 942.14 121.7K
13:42 942.11 942.11 942.06 942.06 65.8K
13:43 942.06 942.06 942.00 942.00 78.4K
13:44 941.99 942.00 941.97 941.97 60.1K
13:45 941.96 941.96 941.85 941.86 87.6K
13:46 941.81 941.82 941.76 941.76 84.3K
13:47 941.74 941.74 941.57 941.57 220.3K
13:48 941.54 941.54 941.43 941.43 92.6K
13:49 941.47 941.49 941.47 941.49 96.1K
13:50 941.53 941.54 941.48 941.48 86.2K
13:51 941.49 941.65 941.49 941.65 138.8K
13:52 941.64 941.80 941.64 941.77 79.6K
13:53 941.80 941.84 941.72 941.72 151.8K
13:54 941.74 941.85 941.74 941.85 60.2K
13:55 941.82 941.82 941.80 941.82 70.0K
13:56 941.91 942.11 941.91 942.11 139.9K
13:57 942.21 942.31 942.21 942.31 204.4K
13:58 942.38 942.54 942.38 942.54 97.0K
13:59 942.52 942.52 942.50 942.50 56.1K
14:00 942.47 942.50 942.44 942.50 65.5K
14:01 942.52 942.79 942.52 942.79 238.5K
14:02 942.84 942.89 942.84 942.88 179.1K
14:03 942.88 942.88 942.83 942.87 92.2K
14:04 942.89 942.89 942.64 942.64 143.6K
14:05 942.63 942.63 942.48 942.48 63.5K
14:06 942.46 942.46 942.43 942.43 58.5K
14:07 942.41 942.44 942.41 942.44 63.5K
14:08 942.43 942.51 942.43 942.51 74.9K
14:09 942.50 942.50 942.41 942.44 152.8K
14:10 942.39 942.39 942.30 942.30 92.8K
14:11 942.33 942.34 942.32 942.33 31.3K
14:12 942.32 942.33 942.27 942.27 112.2K
14:13 942.30 942.30 942.07 942.07 138.3K
14:14 942.08 942.09 942.05 942.05 204.1K
14:15 941.97 942.01 941.97 942.00 66.0K
14:16 941.99 942.02 941.95 942.02 161.3K
14:17 942.04 942.12 942.04 942.12 59.9K
14:18 942.16 942.32 942.16 942.32 69.5K
14:19 942.30 942.30 942.25 942.26 249.7K
14:20 942.28 942.32 942.28 942.30 61.4K
14:21 942.32 942.39 942.32 942.39 88.5K
14:22 942.40 942.48 942.40 942.48 482.6K
14:23 942.52 942.61 942.52 942.57 108.2K
14:24 942.61 942.65 942.61 942.65 147.4K
14:25 942.62 942.62 942.61 942.62 61.9K
14:26 942.57 942.61 942.57 942.61 52.6K
14:27 942.58 942.58 942.53 942.58 210.0K
14:28 942.58 942.65 942.58 942.65 57.7K
14:29 942.70 942.70 942.64 942.64 78.3K
14:30 942.69 942.74 942.69 942.74 103.8K
14:31 942.73 942.73 942.65 942.65 99.1K
14:32 942.63 942.69 942.63 942.69 53.3K
14:33 942.72 942.73 942.70 942.73 99.8K
14:34 942.72 942.76 942.72 942.75 91.8K
14:35 942.83 942.87 942.83 942.85 83.1K
14:36 942.90 942.96 942.90 942.96 152.3K
14:37 942.97 943.00 942.97 943.00 111.0K
14:38 942.92 942.93 942.92 942.92 80.4K
14:39 942.87 942.87 942.73 942.81 198.3K
14:40 942.82 942.84 942.81 942.83 95.1K
14:41 942.82 942.86 942.82 942.86 65.0K
14:42 942.92 943.14 942.92 943.14 117.0K
14:43 943.09 943.18 943.09 943.18 87.9K
14:44 943.19 943.19 943.17 943.18 96.9K
14:45 943.16 943.17 943.11 943.12 106.6K
14:46 943.16 943.19 943.16 943.19 70.0K
14:47 943.18 943.18 942.89 942.92 177.1K
14:48 942.88 942.90 942.88 942.90 228.8K
14:49 942.87 942.87 942.80 942.81 147.5K
14:50 942.77 942.77 942.67 942.70 143.8K
14:51 942.66 942.73 942.66 942.73 148.3K
14:52 942.80 942.84 942.77 942.84 160.6K
14:53 942.85 942.85 942.75 942.78 113.3K
14:54 942.90 942.90 942.82 942.82 160.3K
14:55 942.70 942.70 942.68 942.69 98.2K
14:56 942.69 942.69 942.65 942.67 183.8K
14:57 942.62 942.62 942.58 942.61 95.4K
14:58 942.62 942.72 942.62 942.72 108.9K
14:59 942.79 942.91 942.79 942.91 154.3K
15:00 942.95 943.00 942.95 942.98 78.3K
15:01 942.94 942.97 942.92 942.96 110.3K
15:02 942.97 942.97 942.91 942.91 97.8K
15:03 942.92 943.05 942.92 943.04 135.8K
15:04 943.01 943.10 943.01 943.10 116.4K
15:05 943.05 943.05 942.98 943.03 104.3K
15:06 943.09 943.09 942.99 942.99 164.3K
15:07 942.95 942.98 942.91 942.98 133.6K
15:08 943.00 943.16 943.00 943.16 213.0K
15:09 943.17 943.24 943.16 943.24 144.6K
15:10 943.11 943.11 942.85 942.85 257.0K
15:11 942.87 943.04 942.87 943.04 176.1K
15:12 943.08 943.14 943.08 943.14 105.6K
15:13 943.16 943.16 943.06 943.06 113.0K
15:14 943.00 943.00 942.95 942.99 150.9K
15:15 942.98 942.98 942.68 942.72 237.3K
15:16 942.64 942.65 942.64 942.65 79.8K
15:17 942.71 942.75 942.71 942.75 90.3K
15:18 942.72 942.87 942.69 942.87 81.2K
15:19 942.91 942.95 942.85 942.85 209.8K
15:20 942.82 942.82 942.79 942.82 108.2K
15:21 942.80 942.83 942.80 942.81 72.2K
15:22 942.82 942.84 942.81 942.82 190.9K
15:23 942.84 942.91 942.84 942.91 150.0K
15:24 942.92 942.97 942.92 942.96 113.5K
15:25 942.97 942.97 942.94 942.94 113.5K
15:26 942.91 942.91 942.85 942.85 212.1K
15:27 942.84 942.85 942.77 942.77 253.8K
15:28 942.74 942.74 942.69 942.71 139.5K
15:29 942.71 942.71 942.62 942.62 133.6K
15:30 942.61 942.61 942.55 942.57 173.2K
15:31 942.56 942.64 942.56 942.64 212.5K
15:32 942.43 942.46 942.43 942.44 175.2K
15:33 942.40 942.40 942.05 942.05 140.4K
15:34 942.01 942.02 941.87 941.87 259.9K
15:35 941.94 941.94 941.77 941.77 220.5K
15:36 941.68 941.68 941.42 941.42 220.3K
15:37 941.43 941.43 941.38 941.38 137.1K
15:38 941.44 941.44 941.39 941.39 171.9K
15:39 941.41 941.42 941.34 941.34 275.6K
15:40 941.37 941.38 941.33 941.36 155.0K
15:41 941.35 941.35 941.24 941.24 207.9K
15:42 941.31 941.32 941.30 941.32 156.7K
15:43 941.27 941.27 941.14 941.14 297.5K
15:44 941.18 941.18 941.08 941.08 289.2K
15:45 941.04 941.04 940.89 940.92 266.8K
15:46 940.91 940.91 940.84 940.85 322.5K
15:47 940.86 940.90 940.86 940.90 195.7K
15:48 940.88 940.98 940.88 940.98 259.9K
15:49 940.96 941.05 940.96 941.05 217.6K
15:50 941.22 941.31 941.22 941.26 983.3K
15:51 941.20 941.37 941.20 941.37 329.4K
15:52 941.42 941.53 941.42 941.53 289.2K
15:53 941.48 941.52 941.48 941.52 389.8K
15:54 941.56 941.59 941.56 941.56 388.1K
15:55 941.63 941.71 941.58 941.71 546.4K
15:56 941.92 942.01 941.92 941.97 895.5K
15:57 941.94 942.03 941.94 942.03 727.6K
15:58 942.07 942.08 942.01 942.08 788.1K
15:59 942.02 942.17 942.01 942.17 1,413.2K
16:00 941.99 941.99 941.99 941.99 11,911.4K
16:01 941.99 941.99 941.99 941.99 119.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available