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
09:30 941.68 941.82 941.36 941.36 2,445.6K
09:31 941.24 941.37 940.95 940.95 814.2K
09:32 940.86 940.92 940.55 940.71 512.0K
09:33 940.84 941.22 940.84 941.21 361.1K
09:34 941.29 941.51 941.29 941.51 583.8K
09:35 941.15 941.15 940.91 940.99 610.0K
09:36 941.24 942.09 941.24 942.09 474.2K
09:37 942.24 942.24 941.88 941.88 363.9K
09:38 941.77 941.84 941.62 941.84 358.4K
09:39 941.86 941.97 941.84 941.94 213.7K
09:40 941.84 941.84 941.28 941.28 322.8K
09:41 941.15 941.48 941.15 941.48 223.9K
09:42 941.64 941.69 941.47 941.47 270.3K
09:43 941.40 941.45 941.37 941.45 209.8K
09:44 941.75 942.42 941.75 942.42 511.0K
09:45 942.48 942.52 942.04 942.04 620.9K
09:46 941.98 941.98 941.82 941.82 327.2K
09:47 941.63 941.67 941.53 941.55 276.8K
09:48 941.53 941.54 941.26 941.26 301.1K
09:49 941.24 941.60 941.24 941.60 258.4K
09:50 941.67 941.95 941.67 941.95 215.5K
09:51 942.02 942.10 942.02 942.10 291.8K
09:52 942.19 942.25 942.19 942.25 211.4K
09:53 942.46 942.52 942.37 942.52 550.6K
09:54 942.47 942.47 942.06 942.06 155.5K
09:55 942.14 942.14 941.79 941.79 137.1K
09:56 941.63 941.63 941.36 941.36 291.7K
09:57 941.37 941.53 941.37 941.53 357.7K
09:58 941.40 941.40 941.29 941.33 250.6K
09:59 941.32 941.32 941.07 941.07 183.5K
10:00 941.06 941.32 941.06 941.32 193.1K
10:01 941.33 941.33 941.20 941.28 122.7K
10:02 941.37 941.56 941.37 941.56 258.5K
10:03 941.50 941.50 940.99 940.99 289.5K
10:04 940.78 940.81 940.66 940.81 330.8K
10:05 940.74 940.74 940.58 940.58 191.6K
10:06 940.72 940.88 940.72 940.88 227.5K
10:07 940.83 940.90 940.79 940.79 158.8K
10:08 941.05 941.21 941.05 941.16 180.1K
10:09 941.09 941.55 941.09 941.55 199.3K
10:10 941.65 941.65 941.47 941.49 267.5K
10:11 941.55 941.55 941.36 941.36 146.7K
10:12 941.16 941.27 941.15 941.15 164.9K
10:13 941.06 941.06 940.85 940.85 144.6K
10:14 940.83 941.03 940.83 941.03 287.5K
10:15 941.03 941.03 940.98 941.00 1,207.8K
10:16 941.24 941.34 941.24 941.30 140.6K
10:17 941.27 941.27 941.02 941.02 266.4K
10:18 941.05 941.05 940.96 940.96 142.4K
10:19 941.01 941.11 941.01 941.05 112.2K
10:20 941.09 941.09 940.96 940.96 241.2K
10:21 940.98 941.02 940.98 940.99 157.5K
10:22 940.98 941.19 940.98 941.19 140.8K
10:23 941.07 941.14 941.07 941.14 169.3K
10:24 941.14 941.14 941.07 941.12 143.6K
10:25 941.13 941.30 941.13 941.28 82.4K
10:26 941.25 941.25 941.05 941.05 234.7K
10:27 940.71 940.71 940.54 940.66 275.6K
10:28 940.71 940.71 940.67 940.69 164.2K
10:29 940.73 940.96 940.73 940.96 172.1K
10:30 940.95 941.04 940.95 941.02 128.5K
10:31 941.08 941.17 941.08 941.16 142.4K
10:32 941.30 941.48 941.30 941.48 315.6K
10:33 941.51 941.54 941.50 941.54 105.5K
10:34 941.55 941.65 941.50 941.65 218.6K
10:35 941.67 941.75 941.67 941.75 168.7K
10:36 941.70 941.81 941.66 941.81 140.1K
10:37 941.90 941.90 941.81 941.84 136.6K
10:38 941.78 941.90 941.75 941.90 189.1K
10:39 941.80 941.80 941.75 941.76 87.1K
10:40 941.79 941.83 941.76 941.83 167.4K
10:41 941.95 942.26 941.95 942.26 202.7K
10:42 942.26 942.26 942.06 942.06 213.8K
10:43 942.02 942.12 941.97 941.97 159.3K
10:44 941.88 941.88 941.52 941.52 156.2K
10:45 941.49 941.57 941.49 941.57 169.1K
10:46 941.46 941.46 941.37 941.37 170.7K
10:47 941.41 941.60 941.41 941.60 308.9K
10:48 941.51 941.51 941.41 941.46 150.2K
10:49 941.43 941.43 941.34 941.42 266.5K
10:50 941.34 941.34 941.18 941.18 125.0K
10:51 941.23 941.23 941.21 941.21 91.0K
10:52 941.03 941.03 940.84 940.84 201.8K
10:53 940.78 940.78 940.50 940.50 216.9K
10:54 940.48 940.51 940.47 940.47 83.7K
10:55 940.45 940.45 940.25 940.25 129.5K
10:56 940.28 940.32 940.28 940.31 96.1K
10:57 940.33 940.33 940.24 940.24 100.5K
10:58 940.28 940.28 940.25 940.25 100.8K
10:59 940.25 940.25 940.15 940.16 119.6K
11:00 940.18 940.29 940.18 940.29 81.3K
11:01 940.30 940.30 940.21 940.25 144.4K
11:02 940.22 940.29 940.20 940.20 137.8K
11:03 940.20 940.49 940.20 940.49 114.1K
11:04 940.47 940.57 940.47 940.57 154.3K
11:05 940.90 940.95 940.90 940.95 195.6K
11:06 940.95 941.03 940.95 941.03 175.9K
11:07 941.04 941.11 941.04 941.04 119.5K
11:08 941.04 941.04 940.92 940.92 94.3K
11:09 940.90 940.90 940.61 940.61 177.8K
11:10 940.55 940.55 940.48 940.53 114.2K
11:11 940.48 940.60 940.48 940.60 120.7K
11:12 940.62 940.73 940.62 940.73 112.9K
11:13 940.68 940.83 940.68 940.83 139.6K
11:14 940.79 940.79 940.50 940.54 97.5K
11:15 940.54 940.54 940.12 940.12 148.9K
11:16 939.89 939.89 939.68 939.68 200.6K
11:17 939.69 939.69 939.49 939.49 126.3K
11:18 939.44 939.44 939.30 939.30 409.6K
11:19 939.44 939.48 939.39 939.39 150.4K
11:20 939.32 939.32 939.10 939.17 161.4K
11:21 939.17 939.17 938.91 938.91 181.5K
11:22 938.74 938.74 938.57 938.57 142.3K
11:23 938.49 938.49 938.19 938.19 150.8K
11:24 938.19 938.19 938.04 938.04 247.6K
11:25 937.98 937.98 937.48 937.48 555.2K
11:26 937.48 937.48 937.42 937.42 261.7K
11:27 937.34 937.34 937.18 937.18 137.0K
11:28 937.10 937.10 936.58 936.58 303.5K
11:29 936.51 936.51 936.51 936.51 45.9K
11:30 936.66 936.85 936.65 936.85 166.8K
11:31 936.92 936.92 936.78 936.78 95.1K
11:32 936.79 936.79 936.68 936.68 96.1K
11:33 936.61 936.91 936.61 936.91 631.1K
11:34 936.96 936.98 936.83 936.83 119.2K
11:35 936.82 936.86 936.71 936.71 151.8K
11:36 936.68 936.68 936.46 936.52 179.1K
11:37 936.50 936.53 936.47 936.51 147.8K
11:38 936.62 936.64 936.58 936.64 102.1K
11:39 936.61 936.69 936.57 936.69 160.5K
11:40 936.69 936.71 936.68 936.71 103.4K
11:41 936.69 936.69 936.49 936.49 361.4K
11:42 936.45 936.45 936.38 936.38 175.7K
11:43 936.37 936.37 936.07 936.09 138.9K
11:44 936.12 936.21 936.12 936.15 90.0K
11:45 936.08 936.11 936.08 936.11 180.6K
11:46 936.11 936.14 936.06 936.14 122.7K
11:47 936.16 936.16 936.04 936.11 164.2K
11:48 936.20 936.22 936.16 936.16 146.0K
11:49 936.21 936.35 936.19 936.35 79.4K
11:50 936.39 936.65 936.35 936.65 144.9K
11:51 936.62 936.82 936.62 936.82 105.4K
11:52 936.97 937.13 936.97 937.12 177.5K
11:53 937.13 937.19 937.13 937.18 97.2K
11:54 937.24 937.33 937.24 937.33 61.5K
11:55 937.31 937.31 937.28 937.30 144.3K
11:56 937.35 937.47 937.35 937.47 70.3K
11:57 937.44 937.44 937.36 937.44 237.9K
11:58 937.49 937.57 937.49 937.57 86.3K
11:59 937.54 937.54 937.46 937.46 142.1K
12:00 937.45 937.56 937.45 937.56 61.2K
12:01 937.58 937.58 937.54 937.56 57.0K
12:02 937.55 937.65 937.55 937.65 126.5K
12:03 937.68 937.70 937.68 937.68 82.8K
12:04 937.73 937.75 937.72 937.73 86.4K
12:05 937.75 937.84 937.75 937.84 69.2K
12:06 937.83 937.83 937.73 937.78 198.7K
12:07 937.75 937.76 937.55 937.55 137.3K
12:08 937.35 937.35 937.18 937.18 123.8K
12:09 937.01 937.03 936.94 936.94 188.3K
12:10 936.91 936.94 936.86 936.94 147.8K
12:11 937.00 937.13 937.00 937.08 81.8K
12:12 937.05 937.09 937.05 937.09 105.5K
12:13 937.09 937.15 937.09 937.12 83.4K
12:14 937.14 937.21 937.14 937.21 100.1K
12:15 937.21 937.34 937.21 937.34 175.7K
12:16 937.33 937.43 937.33 937.42 167.4K
12:17 937.46 937.46 937.41 937.44 87.9K
12:18 937.47 937.54 937.43 937.54 157.7K
12:19 937.63 937.75 937.63 937.75 104.0K
12:20 937.85 937.87 937.85 937.87 108.6K
12:21 937.85 937.85 937.77 937.78 100.6K
12:22 937.74 937.81 937.74 937.81 108.6K
12:23 937.81 937.85 937.81 937.81 66.8K
12:24 937.81 937.88 937.81 937.88 78.2K
12:25 937.91 937.91 937.83 937.84 157.9K
12:26 937.69 937.69 937.63 937.65 152.9K
12:27 937.65 937.70 937.58 937.58 98.3K
12:28 937.53 937.53 937.45 937.45 144.6K
12:29 937.38 937.42 937.38 937.42 77.1K
12:30 937.51 937.65 937.51 937.64 113.9K
12:31 937.64 937.64 937.59 937.59 113.5K
12:32 937.56 937.56 937.43 937.43 127.0K
12:33 937.47 937.49 937.47 937.48 78.5K
12:34 937.53 937.53 937.44 937.48 82.2K
12:35 937.48 937.54 937.43 937.54 72.0K
12:36 937.68 937.86 937.68 937.86 111.5K
12:37 937.85 937.90 937.81 937.81 86.7K
12:38 937.80 937.81 937.78 937.78 121.6K
12:39 937.76 937.78 937.73 937.78 119.7K
12:40 937.78 937.78 937.74 937.76 82.1K
12:41 937.76 937.76 937.74 937.74 177.0K
12:42 937.75 937.80 937.75 937.80 128.1K
12:43 937.77 937.84 937.77 937.81 154.0K
12:44 937.82 937.86 937.82 937.86 61.0K
12:45 938.08 938.17 938.08 938.17 82.7K
12:46 938.21 938.32 938.21 938.32 132.6K
12:47 938.38 938.38 938.36 938.38 87.8K
12:48 938.38 938.38 938.29 938.29 86.3K
12:49 938.28 938.31 938.28 938.31 81.1K
12:50 938.34 938.39 938.34 938.39 84.5K
12:51 938.39 938.39 938.35 938.35 80.2K
12:52 938.36 938.36 938.29 938.29 97.4K
12:53 938.32 938.34 938.29 938.34 46.0K
12:54 938.34 938.45 938.33 938.45 91.4K
12:55 938.47 938.47 938.39 938.45 124.2K
12:56 938.44 938.44 938.42 938.44 77.2K
12:57 938.43 938.46 938.43 938.45 184.3K
12:58 938.53 938.53 938.48 938.53 57.3K
12:59 938.56 938.57 938.53 938.54 76.2K
13:00 938.59 938.69 938.59 938.69 78.6K
13:01 938.70 938.91 938.70 938.88 105.0K
13:02 938.89 939.02 938.89 939.02 193.9K
13:03 938.95 939.05 938.95 939.05 153.8K
13:04 939.02 939.09 939.02 939.09 42.4K
13:05 939.13 939.17 939.13 939.17 85.7K
13:06 939.14 939.27 939.14 939.27 71.5K
13:07 939.28 939.39 939.28 939.39 176.1K
13:08 939.42 939.42 939.39 939.39 100.5K
13:09 939.40 939.40 939.32 939.33 53.8K
13:10 939.37 939.41 939.37 939.41 147.9K
13:11 939.38 939.40 939.38 939.40 42.6K
13:12 939.38 939.40 939.34 939.34 68.6K
13:13 939.33 939.33 939.25 939.25 48.5K
13:14 939.26 939.31 939.26 939.31 85.4K
13:15 939.29 939.29 939.14 939.14 127.7K
13:16 939.17 939.19 939.15 939.15 54.1K
13:17 939.13 939.14 939.13 939.13 76.3K
13:18 939.13 939.13 939.01 939.01 62.5K
13:19 938.99 938.99 938.88 938.92 83.0K
13:20 938.96 938.96 938.95 938.95 92.9K
13:21 938.94 938.94 938.92 938.94 42.1K
13:22 938.95 939.02 938.94 939.02 57.3K
13:23 939.08 939.12 939.08 939.11 57.9K
13:24 939.10 939.10 939.03 939.03 43.5K
13:25 939.03 939.09 939.03 939.09 71.9K
13:26 939.10 939.28 939.10 939.28 111.1K
13:27 939.33 939.36 939.33 939.36 88.3K
13:28 939.32 939.32 939.16 939.16 113.9K
13:29 939.20 939.31 939.20 939.31 127.2K
13:30 939.30 939.33 939.30 939.33 68.2K
13:31 939.36 939.44 939.36 939.44 80.6K
13:32 939.47 939.59 939.47 939.59 162.7K
13:33 939.61 939.74 939.61 939.69 103.8K
13:34 939.70 939.73 939.69 939.73 79.7K
13:35 939.74 939.83 939.74 939.83 50.2K
13:36 939.85 940.11 939.85 940.11 132.6K
13:37 940.10 940.17 940.10 940.17 60.8K
13:38 940.19 940.19 940.06 940.13 167.6K
13:39 940.14 940.14 940.07 940.07 73.4K
13:40 940.06 940.19 940.06 940.19 107.4K
13:41 940.14 940.19 940.13 940.19 106.0K
13:42 940.22 940.24 940.20 940.23 115.8K
13:43 940.27 940.46 940.27 940.45 244.6K
13:44 940.39 940.50 940.39 940.50 174.2K
13:45 940.65 940.82 940.65 940.73 247.6K
13:46 940.97 941.19 940.87 940.87 670.0K
13:47 940.83 940.90 940.82 940.82 78.0K
13:48 940.86 940.93 940.86 940.90 76.0K
13:49 940.94 940.94 940.86 940.86 74.9K
13:50 940.91 940.95 940.91 940.95 81.6K
13:51 940.89 941.03 940.89 941.03 69.2K
13:52 941.03 941.03 940.88 940.88 89.7K
13:53 940.86 940.86 940.78 940.79 101.8K
13:54 940.78 940.78 940.75 940.77 63.1K
13:55 940.76 940.80 940.76 940.79 47.3K
13:56 940.76 940.78 940.76 940.77 92.3K
13:57 940.75 940.77 940.74 940.75 95.2K
13:58 940.73 940.84 940.73 940.84 84.1K
13:59 940.79 940.79 940.71 940.76 63.6K
14:00 940.72 940.72 940.66 940.69 78.7K
14:01 940.76 940.77 940.73 940.73 81.3K
14:02 940.77 940.93 940.77 940.93 108.4K
14:03 940.91 941.20 940.91 941.20 212.0K
14:04 941.22 941.29 941.22 941.29 85.3K
14:05 941.36 941.36 941.24 941.24 118.1K
14:06 941.25 941.32 941.25 941.32 52.1K
14:07 941.31 941.34 941.31 941.32 82.9K
14:08 941.31 941.31 941.16 941.16 111.9K
14:09 941.02 941.02 940.90 940.90 124.8K
14:10 940.86 940.87 940.84 940.84 36.3K
14:11 940.81 940.81 940.72 940.72 76.1K
14:12 940.71 940.72 940.71 940.72 48.8K
14:13 940.65 940.69 940.65 940.69 91.8K
14:14 940.72 940.72 940.58 940.58 95.1K
14:15 940.57 940.60 940.56 940.60 94.5K
14:16 940.61 940.75 940.61 940.75 106.9K
14:17 940.77 940.77 940.66 940.67 58.7K
14:18 940.67 940.73 940.67 940.73 58.5K
14:19 940.68 940.80 940.68 940.80 125.1K
14:20 940.77 940.88 940.77 940.88 98.4K
14:21 941.06 941.06 941.01 941.03 178.6K
14:22 941.01 941.08 940.99 940.99 60.0K
14:23 940.89 940.94 940.85 940.94 70.2K
14:24 940.95 940.96 940.95 940.96 167.2K
14:25 940.99 941.02 940.98 941.02 78.6K
14:26 940.98 941.01 940.98 941.01 93.8K
14:27 941.07 941.19 941.07 941.19 123.5K
14:28 941.26 941.34 941.26 941.32 147.9K
14:29 941.32 941.45 941.32 941.45 72.6K
14:30 941.45 941.56 941.45 941.56 144.2K
14:31 941.57 941.77 941.57 941.77 208.9K
14:32 941.86 942.15 941.86 942.15 169.6K
14:33 942.19 942.28 942.19 942.28 247.0K
14:34 942.32 942.36 942.32 942.36 99.7K
14:35 942.37 942.48 942.37 942.48 105.7K
14:36 942.50 942.54 942.50 942.54 109.3K
14:37 942.61 942.63 942.60 942.62 72.1K
14:38 942.61 942.61 942.45 942.45 94.0K
14:39 942.44 942.44 942.39 942.39 79.4K
14:40 942.41 942.41 942.31 942.31 156.5K
14:41 942.38 942.39 942.38 942.39 143.7K
14:42 942.29 942.29 942.22 942.27 161.9K
14:43 942.24 942.25 942.21 942.21 63.9K
14:44 942.19 942.23 942.19 942.21 79.9K
14:45 942.22 942.25 942.18 942.24 134.7K
14:46 942.20 942.20 942.03 942.03 91.7K
14:47 941.97 941.97 941.93 941.95 134.8K
14:48 941.90 941.90 941.84 941.84 114.2K
14:49 941.86 941.91 941.86 941.91 112.9K
14:50 941.88 941.88 941.85 941.85 90.1K
14:51 941.80 941.81 941.59 941.59 123.8K
14:52 941.54 941.56 941.54 941.54 156.8K
14:53 941.50 941.50 941.39 941.42 175.8K
14:54 941.43 941.49 941.43 941.49 216.7K
14:55 941.45 941.45 941.40 941.41 109.4K
14:56 941.35 941.35 941.13 941.13 219.7K
14:57 941.12 941.16 941.08 941.08 166.6K
14:58 941.08 941.08 941.05 941.06 119.6K
14:59 941.08 941.10 941.07 941.09 74.4K
15:00 941.03 941.14 941.03 941.14 180.0K
15:01 941.13 941.13 941.06 941.12 126.0K
15:02 941.06 941.06 940.92 940.92 115.8K
15:03 940.93 940.97 940.93 940.97 91.2K
15:04 941.00 941.06 941.00 941.06 158.1K
15:05 941.07 941.21 941.07 941.21 110.8K
15:06 941.29 941.37 941.28 941.37 78.7K
15:07 941.36 941.42 941.36 941.42 335.4K
15:08 941.47 941.55 941.47 941.53 81.6K
15:09 941.55 941.55 941.47 941.47 133.2K
15:10 941.49 941.50 941.42 941.42 75.4K
15:11 941.40 941.40 941.25 941.25 95.5K
15:12 941.21 941.21 941.10 941.19 204.4K
15:13 941.19 941.21 941.17 941.21 668.2K
15:14 941.20 941.20 941.18 941.19 455.1K
15:15 941.22 941.22 941.16 941.20 105.6K
15:16 941.15 941.15 940.97 940.97 136.1K
15:17 940.94 940.94 940.91 940.91 135.1K
15:18 940.86 940.90 940.86 940.86 99.2K
15:19 940.83 940.83 940.78 940.80 131.2K
15:20 940.76 940.76 940.68 940.69 129.7K
15:21 940.67 940.74 940.65 940.67 214.7K
15:22 940.66 940.66 940.61 940.61 86.1K
15:23 940.62 940.62 940.56 940.62 140.9K
15:24 940.59 940.59 940.40 940.40 252.5K
15:25 940.40 940.43 940.40 940.43 395.7K
15:26 940.43 940.45 940.43 940.44 207.1K
15:27 940.44 940.51 940.42 940.42 190.4K
15:28 940.43 940.43 940.29 940.29 316.3K
15:29 940.27 940.27 940.24 940.26 119.6K
15:30 940.23 940.23 940.16 940.18 174.9K
15:31 940.19 940.19 940.12 940.12 212.1K
15:32 940.11 940.12 940.05 940.05 108.3K
15:33 940.00 940.00 939.94 939.99 408.6K
15:34 939.95 939.95 939.78 939.79 204.6K
15:35 939.78 939.78 939.66 939.66 315.7K
15:36 939.65 939.71 939.65 939.71 175.6K
15:37 939.65 939.65 939.60 939.60 518.4K
15:38 939.55 939.58 939.55 939.58 304.9K
15:39 939.65 939.65 939.54 939.54 130.4K
15:40 939.56 939.57 939.55 939.56 204.7K
15:41 939.56 939.62 939.56 939.60 178.7K
15:42 939.56 939.56 939.53 939.53 269.4K
15:43 939.48 939.48 939.34 939.38 190.7K
15:44 939.35 939.41 939.33 939.41 249.2K
15:45 939.39 939.39 939.28 939.28 224.2K
15:46 939.32 939.39 939.32 939.39 267.7K
15:47 939.36 939.42 939.36 939.38 310.1K
15:48 939.24 939.25 939.23 939.24 438.1K
15:49 939.36 939.46 939.36 939.46 345.3K
15:50 939.41 939.41 939.18 939.18 702.7K
15:51 939.20 939.20 939.12 939.12 390.9K
15:52 939.19 939.27 939.18 939.27 361.0K
15:53 939.32 939.41 939.32 939.41 376.8K
15:54 939.43 939.53 939.43 939.53 381.9K
15:55 939.58 939.72 939.57 939.72 562.4K
15:56 939.95 940.15 939.95 940.15 573.7K
15:57 940.23 940.33 940.23 940.31 606.7K
15:58 940.33 940.33 940.26 940.26 810.8K
15:59 940.21 940.21 940.05 940.16 1,700.1K
16:00 940.11 940.11 940.11 940.11 5,138.4K
16:01 940.11 940.11 940.11 940.11 101.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available