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
09:30 946.32 946.32 945.61 945.89 1,864.2K
09:31 946.38 947.84 946.38 947.84 698.6K
09:32 947.89 948.53 947.89 947.98 702.5K
09:33 947.92 947.92 947.65 947.75 279.7K
09:34 947.05 947.61 947.05 947.51 288.1K
09:35 947.41 947.41 947.07 947.24 369.9K
09:36 946.95 946.95 946.39 946.39 355.0K
09:37 946.33 946.40 945.82 945.82 542.2K
09:38 945.70 945.80 945.68 945.75 273.1K
09:39 945.70 945.70 945.41 945.41 187.1K
09:40 945.09 945.09 944.66 944.66 259.6K
09:41 944.17 944.34 944.14 944.31 473.0K
09:42 944.28 944.31 944.27 944.27 236.4K
09:43 944.22 944.26 944.19 944.19 414.2K
09:44 944.06 944.06 943.82 943.82 197.8K
09:45 943.65 944.01 943.65 944.01 226.0K
09:46 943.93 943.93 943.82 943.84 235.3K
09:47 943.92 944.21 943.92 944.21 266.3K
09:48 944.34 944.42 944.34 944.41 267.2K
09:49 944.42 944.73 944.42 944.69 200.1K
09:50 944.76 944.76 943.95 943.95 335.9K
09:51 943.72 943.80 943.72 943.80 174.0K
09:52 943.79 943.90 943.72 943.90 150.1K
09:53 943.94 944.56 943.94 944.51 155.8K
09:54 944.34 944.36 944.04 944.04 417.2K
09:55 944.00 944.00 943.97 943.97 116.0K
09:56 944.01 944.01 943.86 943.90 207.5K
09:57 943.87 943.98 943.68 943.68 430.5K
09:58 943.47 943.80 943.47 943.80 289.2K
09:59 943.89 944.10 943.89 944.10 91.3K
10:00 944.19 944.25 944.12 944.25 207.5K
10:01 944.48 944.68 944.48 944.68 181.2K
10:02 944.72 944.72 944.35 944.35 378.1K
10:03 944.23 944.23 943.76 943.99 290.5K
10:04 944.07 944.24 944.07 944.24 194.9K
10:05 944.03 944.03 943.85 943.85 184.9K
10:06 943.77 943.77 943.74 943.77 176.0K
10:07 943.65 943.65 943.23 943.23 142.8K
10:08 942.92 942.92 942.52 942.52 238.3K
10:09 942.45 942.45 942.32 942.32 134.2K
10:10 942.35 942.35 942.09 942.09 238.6K
10:11 942.10 942.17 942.07 942.12 131.9K
10:12 941.93 941.93 941.87 941.88 170.2K
10:13 941.79 941.79 941.19 941.19 342.7K
10:14 940.96 940.96 940.60 940.60 253.2K
10:15 940.60 940.60 940.15 940.15 284.2K
10:16 940.07 940.07 939.67 939.67 220.0K
10:17 939.16 939.16 938.62 938.62 291.9K
10:18 938.57 938.89 938.57 938.87 145.4K
10:19 939.11 939.26 939.11 939.23 197.6K
10:20 939.34 939.48 939.34 939.48 152.3K
10:21 939.55 939.95 939.55 939.88 162.4K
10:22 939.72 939.72 939.51 939.51 140.9K
10:23 939.54 939.54 939.44 939.44 83.8K
10:24 939.64 939.74 939.64 939.74 125.2K
10:25 939.89 940.24 939.89 940.23 160.9K
10:26 940.22 940.25 940.21 940.21 113.9K
10:27 940.23 940.37 940.22 940.33 235.5K
10:28 940.26 940.46 940.23 940.46 242.6K
10:29 940.38 940.42 940.38 940.42 123.3K
10:30 940.29 940.60 940.29 940.60 200.9K
10:31 940.49 940.55 940.44 940.55 162.7K
10:32 940.40 940.47 940.37 940.47 172.9K
10:33 940.45 940.50 940.40 940.40 99.1K
10:34 940.41 940.42 940.31 940.31 116.3K
10:35 940.30 940.47 940.28 940.47 119.2K
10:36 940.54 940.73 940.54 940.72 118.0K
10:37 940.78 941.04 940.78 941.04 129.6K
10:38 941.08 941.40 941.08 941.40 95.9K
10:39 941.43 941.54 941.43 941.48 140.9K
10:40 941.46 941.46 941.37 941.37 122.7K
10:41 941.29 941.29 941.20 941.20 122.1K
10:42 941.12 941.14 941.11 941.12 108.6K
10:43 941.10 941.10 940.96 940.98 220.7K
10:44 940.93 940.98 940.93 940.98 162.6K
10:45 940.95 940.95 940.72 940.76 145.7K
10:46 940.71 940.71 940.47 940.57 227.6K
10:47 940.53 940.76 940.53 940.75 85.7K
10:48 940.70 940.70 940.49 940.49 132.1K
10:49 940.43 940.43 940.13 940.13 92.5K
10:50 940.13 940.21 940.10 940.21 121.4K
10:51 940.20 940.20 940.13 940.16 109.9K
10:52 940.16 940.16 940.08 940.11 318.3K
10:53 940.17 940.43 940.17 940.40 142.7K
10:54 940.46 940.53 940.46 940.53 61.0K
10:55 940.50 940.50 940.35 940.35 75.6K
10:56 940.36 940.37 940.32 940.32 79.1K
10:57 940.27 940.27 940.05 940.05 74.2K
10:58 939.87 939.92 939.87 939.87 88.2K
10:59 939.84 939.89 939.84 939.86 154.6K
11:00 939.69 939.69 939.58 939.58 222.6K
11:01 939.37 939.49 939.37 939.49 177.0K
11:02 939.45 939.45 939.44 939.45 175.1K
11:03 939.45 939.59 939.45 939.54 290.6K
11:04 939.58 939.58 939.30 939.30 254.7K
11:05 939.39 939.50 939.39 939.50 125.1K
11:06 939.47 939.50 939.45 939.50 118.0K
11:07 939.59 939.90 939.59 939.90 111.5K
11:08 939.85 939.95 939.85 939.95 149.9K
11:09 940.08 940.08 940.03 940.06 190.2K
11:10 940.11 940.35 940.11 940.35 141.0K
11:11 940.37 940.55 940.37 940.55 109.0K
11:12 940.56 940.63 940.56 940.63 102.6K
11:13 940.64 940.72 940.64 940.68 102.4K
11:14 940.68 940.76 940.68 940.76 57.4K
11:15 940.85 941.01 940.85 940.94 223.7K
11:16 940.99 941.31 940.99 941.31 151.0K
11:17 941.35 942.06 941.35 942.06 161.0K
11:18 942.03 942.03 941.87 941.87 187.4K
11:19 941.78 941.78 941.74 941.74 89.2K
11:20 941.81 941.92 941.81 941.92 129.4K
11:21 941.93 941.93 941.75 941.75 115.5K
11:22 941.72 941.77 941.72 941.77 76.9K
11:23 941.76 942.05 941.76 942.05 93.9K
11:24 942.15 942.25 942.15 942.18 67.2K
11:25 942.17 942.26 942.14 942.26 116.4K
11:26 942.21 942.22 942.07 942.07 134.6K
11:27 942.02 942.18 941.99 942.18 129.5K
11:28 942.22 942.29 942.13 942.13 131.0K
11:29 942.09 942.09 941.86 941.86 148.0K
11:30 941.92 941.92 941.76 941.76 195.0K
11:31 941.61 941.61 941.59 941.59 108.5K
11:32 941.54 941.61 941.49 941.61 107.7K
11:33 941.62 941.73 941.62 941.72 128.2K
11:34 941.66 941.72 941.62 941.62 103.0K
11:35 941.47 941.47 941.16 941.22 202.4K
11:36 941.25 941.29 941.25 941.29 274.0K
11:37 941.25 941.25 940.99 940.99 136.5K
11:38 940.92 940.92 940.73 940.73 276.1K
11:39 940.57 940.57 940.46 940.46 104.4K
11:40 940.44 940.44 940.04 940.04 168.3K
11:41 940.04 940.04 939.80 939.80 200.6K
11:42 939.72 939.72 939.22 939.25 412.7K
11:43 938.82 938.82 938.66 938.66 230.5K
11:44 938.65 938.66 938.60 938.60 93.9K
11:45 938.61 938.90 938.61 938.90 152.3K
11:46 939.08 939.48 939.08 939.48 113.4K
11:47 939.54 939.84 939.54 939.84 89.7K
11:48 939.83 939.83 939.71 939.71 82.3K
11:49 939.73 939.73 939.50 939.51 240.3K
11:50 939.48 939.49 939.48 939.49 177.4K
11:51 939.54 939.54 939.35 939.36 97.6K
11:52 939.40 939.40 939.08 939.08 119.0K
11:53 939.02 939.03 938.97 939.00 157.1K
11:54 939.04 939.15 939.04 939.15 87.6K
11:55 939.18 939.23 939.17 939.19 88.0K
11:56 939.16 939.18 939.14 939.18 131.2K
11:57 939.17 939.17 938.93 938.97 120.8K
11:58 938.94 938.94 938.85 938.85 88.9K
11:59 938.89 938.93 938.88 938.93 102.6K
12:00 938.96 938.96 938.73 938.73 179.4K
12:01 938.73 938.84 938.73 938.84 120.7K
12:02 938.88 939.11 938.88 939.11 183.4K
12:03 939.13 939.16 939.13 939.16 89.3K
12:04 939.21 939.28 939.21 939.28 79.6K
12:05 939.26 939.28 939.15 939.15 77.6K
12:06 939.12 939.17 939.12 939.16 174.7K
12:07 939.16 939.17 939.15 939.17 105.8K
12:08 939.21 939.25 939.20 939.25 91.4K
12:09 939.31 939.58 939.31 939.58 198.8K
12:10 939.76 939.81 939.73 939.81 103.0K
12:11 939.85 939.85 939.81 939.84 76.9K
12:12 939.84 939.87 939.84 939.85 144.3K
12:13 939.88 939.88 939.83 939.83 55.9K
12:14 939.90 939.94 939.90 939.94 201.2K
12:15 940.02 940.23 940.02 940.23 142.7K
12:16 940.19 940.29 940.19 940.29 78.5K
12:17 940.37 940.63 940.37 940.63 141.9K
12:18 940.59 940.61 940.57 940.61 91.3K
12:19 940.59 940.65 940.59 940.60 84.2K
12:20 940.59 940.61 940.52 940.52 124.6K
12:21 940.50 940.50 940.45 940.47 129.6K
12:22 940.49 940.50 940.47 940.49 72.1K
12:23 940.36 940.36 940.32 940.35 101.7K
12:24 940.36 940.36 940.32 940.36 71.0K
12:25 940.32 940.50 940.32 940.50 101.4K
12:26 940.64 940.74 940.64 940.74 95.7K
12:27 940.76 940.92 940.76 940.92 91.5K
12:28 940.99 941.16 940.99 941.15 94.8K
12:29 941.09 941.15 941.09 941.13 123.0K
12:30 941.10 941.10 941.02 941.02 70.4K
12:31 941.02 941.08 941.02 941.08 75.6K
12:32 941.09 941.09 940.92 940.92 170.5K
12:33 940.89 940.89 940.77 940.77 85.7K
12:34 940.73 940.73 940.69 940.69 46.3K
12:35 940.66 940.74 940.64 940.74 85.9K
12:36 940.74 940.77 940.71 940.76 93.6K
12:37 940.72 940.77 940.71 940.71 77.5K
12:38 940.68 940.68 940.52 940.56 118.0K
12:39 940.50 940.52 940.50 940.52 95.7K
12:40 940.51 940.56 940.51 940.55 110.8K
12:41 940.61 940.78 940.59 940.78 155.0K
12:42 940.78 940.91 940.78 940.91 96.5K
12:43 940.98 941.07 940.98 940.99 82.2K
12:44 941.05 941.19 941.05 941.19 88.4K
12:45 941.15 941.21 941.15 941.19 239.6K
12:46 941.20 941.20 941.09 941.09 104.8K
12:47 941.06 941.12 941.06 941.12 118.9K
12:48 941.11 941.12 941.06 941.06 60.9K
12:49 941.06 941.09 941.04 941.05 235.6K
12:50 940.94 940.96 940.90 940.96 96.7K
12:51 941.00 941.05 940.99 941.05 42.8K
12:52 941.06 941.20 941.06 941.20 81.4K
12:53 941.21 941.24 941.21 941.24 53.3K
12:54 941.22 941.25 941.19 941.19 47.4K
12:55 941.18 941.18 941.12 941.17 91.4K
12:56 941.23 941.26 941.23 941.26 65.7K
12:57 941.26 941.37 941.26 941.32 72.1K
12:58 941.33 941.36 941.30 941.36 87.5K
12:59 941.32 941.44 941.32 941.44 54.0K
13:00 941.38 941.52 941.38 941.47 63.3K
13:01 941.50 941.64 941.50 941.64 73.9K
13:02 941.65 941.75 941.65 941.68 72.5K
13:03 941.73 941.73 941.67 941.73 94.0K
13:04 941.74 941.81 941.74 941.79 109.2K
13:05 941.79 941.99 941.79 941.99 64.4K
13:06 942.13 942.14 942.13 942.13 98.9K
13:07 942.07 942.07 941.98 941.98 69.4K
13:08 941.93 941.93 941.81 941.81 80.3K
13:09 941.82 941.93 941.82 941.93 49.7K
13:10 941.89 942.04 941.89 942.04 94.8K
13:11 942.03 942.17 942.03 942.17 99.1K
13:12 942.12 942.17 942.12 942.17 45.5K
13:13 942.15 942.20 942.15 942.20 58.0K
13:14 942.24 942.24 942.18 942.18 64.1K
13:15 942.22 942.27 942.21 942.27 91.4K
13:16 942.22 942.28 942.22 942.28 50.6K
13:17 942.35 942.48 942.35 942.48 227.2K
13:18 942.57 942.69 942.57 942.69 105.0K
13:19 942.49 942.50 942.49 942.49 95.3K
13:20 942.46 942.48 942.46 942.46 48.6K
13:21 942.46 942.46 942.42 942.42 111.3K
13:22 942.42 942.62 942.42 942.62 64.8K
13:23 942.83 942.95 942.83 942.95 291.2K
13:24 942.83 942.83 942.74 942.74 78.8K
13:25 942.80 942.92 942.80 942.85 86.3K
13:26 942.89 942.97 942.89 942.97 45.4K
13:27 943.04 943.05 943.01 943.01 65.3K
13:28 943.03 943.11 943.03 943.11 69.9K
13:29 943.11 943.15 943.11 943.13 55.6K
13:30 943.10 943.23 943.10 943.18 117.5K
13:31 943.23 943.34 943.23 943.34 109.2K
13:32 943.33 943.34 943.23 943.23 142.9K
13:33 943.21 943.21 943.15 943.16 75.1K
13:34 943.11 943.11 942.99 942.99 168.4K
13:35 942.94 943.00 942.94 943.00 72.7K
13:36 943.07 943.07 943.04 943.04 61.9K
13:37 943.03 943.04 943.02 943.02 69.6K
13:38 942.98 943.04 942.97 943.04 89.0K
13:39 943.04 943.08 943.04 943.08 57.4K
13:40 943.07 943.11 943.07 943.11 126.5K
13:41 943.09 943.49 943.09 943.49 233.0K
13:42 943.50 943.51 943.49 943.51 79.3K
13:43 943.54 943.63 943.54 943.63 85.5K
13:44 943.67 943.75 943.67 943.75 58.3K
13:45 943.79 943.79 943.77 943.78 133.1K
13:46 943.74 943.82 943.74 943.81 257.4K
13:47 943.81 943.82 943.75 943.75 62.9K
13:48 943.72 943.74 943.72 943.74 81.2K
13:49 943.78 943.83 943.78 943.80 209.2K
13:50 943.82 943.82 943.78 943.80 65.8K
13:51 943.83 943.83 943.72 943.72 131.8K
13:52 943.71 943.71 943.64 943.64 87.9K
13:53 943.67 943.74 943.65 943.74 94.8K
13:54 943.76 943.81 943.76 943.79 54.1K
13:55 943.82 943.83 943.79 943.79 48.8K
13:56 943.78 943.80 943.78 943.80 87.3K
13:57 943.80 943.87 943.79 943.87 55.3K
13:58 943.89 943.91 943.82 943.82 52.1K
13:59 943.88 943.97 943.88 943.97 97.7K
14:00 943.99 944.05 943.99 944.05 384.6K
14:01 944.07 944.32 944.07 944.32 304.6K
14:02 944.38 944.62 944.38 944.59 224.5K
14:03 944.62 944.65 944.58 944.58 111.4K
14:04 944.67 944.67 944.62 944.66 122.8K
14:05 944.78 944.86 944.78 944.86 175.1K
14:06 944.87 944.94 944.87 944.91 104.6K
14:07 944.93 945.01 944.93 945.01 174.4K
14:08 945.02 945.07 945.02 945.06 146.9K
14:09 945.07 945.14 945.06 945.14 70.2K
14:10 945.18 945.20 945.18 945.19 100.0K
14:11 945.14 945.53 945.14 945.53 135.4K
14:12 945.69 945.83 945.69 945.83 104.7K
14:13 945.83 945.85 945.79 945.85 130.6K
14:14 945.85 945.85 945.81 945.84 63.9K
14:15 945.86 945.94 945.86 945.92 81.6K
14:16 945.87 945.88 945.86 945.86 116.2K
14:17 945.80 945.85 945.80 945.83 140.5K
14:18 945.82 945.84 945.79 945.84 65.5K
14:19 945.84 945.84 945.77 945.77 90.2K
14:20 945.74 945.74 945.66 945.68 38.4K
14:21 945.70 945.72 945.69 945.72 110.3K
14:22 945.74 945.80 945.74 945.78 101.2K
14:23 945.78 945.83 945.78 945.81 167.7K
14:24 945.84 945.90 945.84 945.90 81.0K
14:25 945.91 945.96 945.91 945.93 111.5K
14:26 945.86 945.86 945.83 945.86 92.2K
14:27 945.85 945.86 945.82 945.82 58.2K
14:28 945.83 945.83 945.75 945.75 128.7K
14:29 945.75 945.77 945.75 945.77 83.7K
14:30 945.78 945.78 945.71 945.71 72.2K
14:31 945.71 945.75 945.57 945.57 86.7K
14:32 945.57 945.57 945.54 945.55 56.8K
14:33 945.53 945.54 945.49 945.49 117.2K
14:34 945.32 945.35 945.29 945.29 97.9K
14:35 945.29 945.29 945.24 945.24 59.3K
14:36 945.21 945.21 945.14 945.14 155.1K
14:37 945.14 945.14 945.12 945.13 64.5K
14:38 945.14 945.20 945.14 945.14 103.1K
14:39 945.15 945.15 945.06 945.06 62.0K
14:40 945.05 945.05 945.01 945.01 67.8K
14:41 944.98 945.16 944.98 945.16 75.0K
14:42 945.15 945.20 945.13 945.13 64.6K
14:43 945.13 945.13 945.11 945.13 47.0K
14:44 945.15 945.24 945.15 945.24 102.0K
14:45 945.24 945.24 945.17 945.17 94.5K
14:46 945.14 945.21 945.14 945.19 102.3K
14:47 945.25 945.29 945.25 945.27 79.9K
14:48 945.30 945.30 945.23 945.24 68.4K
14:49 945.22 945.37 945.22 945.35 80.2K
14:50 945.37 945.42 945.37 945.42 54.1K
14:51 945.53 945.53 945.49 945.49 332.7K
14:52 945.48 945.49 945.43 945.43 74.9K
14:53 945.33 945.33 945.30 945.31 85.4K
14:54 945.34 945.41 945.34 945.40 125.8K
14:55 945.39 945.50 945.39 945.49 77.0K
14:56 945.52 945.55 945.52 945.52 89.0K
14:57 945.55 945.65 945.55 945.65 100.0K
14:58 945.66 945.66 945.60 945.60 76.6K
14:59 945.63 945.72 945.63 945.71 171.6K
15:00 945.74 945.78 945.74 945.77 90.0K
15:01 945.82 945.94 945.82 945.89 166.6K
15:02 945.95 946.00 945.93 945.93 99.4K
15:03 945.96 945.98 945.93 945.93 78.0K
15:04 945.90 945.90 945.65 945.65 114.5K
15:05 945.63 945.71 945.63 945.71 97.0K
15:06 945.73 945.75 945.67 945.67 79.8K
15:07 945.64 945.69 945.64 945.66 54.4K
15:08 945.66 945.66 945.59 945.59 174.1K
15:09 945.62 945.73 945.62 945.73 232.3K
15:10 945.78 945.84 945.78 945.82 152.3K
15:11 945.77 945.79 945.77 945.78 71.0K
15:12 945.83 945.88 945.83 945.83 71.1K
15:13 945.84 945.91 945.84 945.91 125.7K
15:14 945.99 946.04 945.99 946.04 112.6K
15:15 946.01 946.01 945.96 945.97 124.5K
15:16 946.00 946.00 945.97 945.97 232.4K
15:17 945.97 945.97 945.90 945.90 85.8K
15:18 945.93 945.93 945.75 945.75 98.8K
15:19 945.80 945.88 945.80 945.88 92.6K
15:20 945.89 945.89 945.79 945.79 81.6K
15:21 945.74 945.74 945.70 945.70 158.4K
15:22 945.66 945.66 945.62 945.62 78.6K
15:23 945.58 945.60 945.55 945.58 135.2K
15:24 945.55 945.61 945.55 945.61 122.8K
15:25 945.61 945.77 945.61 945.77 115.0K
15:26 945.73 945.73 945.67 945.68 123.0K
15:27 945.65 945.73 945.65 945.70 108.6K
15:28 945.69 945.69 945.58 945.58 159.5K
15:29 945.57 945.62 945.57 945.59 157.8K
15:30 945.60 945.60 945.55 945.60 237.0K
15:31 945.68 945.68 945.65 945.68 415.1K
15:32 945.72 945.79 945.72 945.79 189.1K
15:33 945.83 945.84 945.78 945.84 319.4K
15:34 945.85 945.85 945.80 945.80 104.4K
15:35 945.78 945.79 945.75 945.79 153.5K
15:36 945.88 945.98 945.88 945.98 127.3K
15:37 945.96 946.10 945.96 946.10 152.5K
15:38 946.12 946.15 946.10 946.15 139.0K
15:39 946.17 946.17 946.09 946.09 137.1K
15:40 946.11 946.11 946.05 946.05 175.1K
15:41 946.11 946.14 946.07 946.09 205.9K
15:42 946.04 946.09 946.01 946.09 119.9K
15:43 946.10 946.10 945.99 946.07 287.3K
15:44 946.07 946.07 946.02 946.02 195.0K
15:45 945.99 946.09 945.96 945.96 215.0K
15:46 945.95 945.95 945.88 945.88 222.2K
15:47 945.84 945.84 945.66 945.66 391.8K
15:48 945.66 945.66 945.59 945.59 209.9K
15:49 945.59 945.60 945.57 945.59 270.9K
15:50 945.52 945.52 945.31 945.31 697.9K
15:51 945.27 945.29 945.18 945.18 309.9K
15:52 945.15 945.15 945.08 945.08 297.6K
15:53 945.04 945.08 945.04 945.08 479.8K
15:54 945.10 945.22 945.10 945.22 523.5K
15:55 945.23 945.23 945.09 945.09 580.9K
15:56 945.07 945.17 945.03 945.17 784.0K
15:57 945.19 945.19 945.14 945.17 603.5K
15:58 945.16 945.20 945.16 945.20 717.6K
15:59 945.13 945.28 945.13 945.28 1,302.6K
16:00 945.14 945.14 945.14 945.14 7,451.8K
16:01 945.14 945.14 945.14 945.14 79.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available