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
09:30 937.46 937.80 937.31 937.31 1,770.2K
09:31 937.58 938.26 937.58 938.19 767.0K
09:32 937.99 938.07 937.80 938.07 484.2K
09:33 937.83 938.23 937.83 938.23 327.6K
09:34 938.22 938.32 938.22 938.32 429.1K
09:35 938.26 938.26 937.34 937.34 382.6K
09:36 937.02 937.20 936.80 937.20 495.8K
09:37 936.99 937.27 936.97 937.27 376.3K
09:38 937.30 937.46 937.30 937.46 390.7K
09:39 937.43 937.72 937.43 937.72 291.9K
09:40 937.39 937.40 937.17 937.23 268.6K
09:41 937.31 937.31 936.29 936.29 392.7K
09:42 935.99 935.99 935.86 935.98 514.8K
09:43 935.79 935.90 935.76 935.90 351.2K
09:44 935.98 936.17 935.98 936.11 373.8K
09:45 936.18 936.37 936.18 936.37 280.7K
09:46 936.84 937.12 936.84 937.12 385.3K
09:47 937.21 937.42 937.21 937.29 453.7K
09:48 937.44 937.68 937.44 937.68 270.9K
09:49 937.85 937.85 937.65 937.65 390.7K
09:50 937.69 937.70 937.41 937.42 353.3K
09:51 937.43 937.72 937.43 937.64 260.9K
09:52 937.53 937.59 937.53 937.56 238.0K
09:53 937.66 937.66 937.54 937.57 281.4K
09:54 937.54 937.54 937.46 937.52 192.6K
09:55 937.42 937.42 937.32 937.38 173.0K
09:56 937.44 937.44 937.10 937.10 172.2K
09:57 937.07 937.12 936.89 936.89 246.1K
09:58 936.93 936.93 936.83 936.88 192.3K
09:59 936.82 936.85 936.74 936.85 274.2K
10:00 936.89 937.14 936.89 937.10 146.7K
10:01 937.00 937.00 936.75 936.75 295.7K
10:02 936.59 936.64 936.57 936.59 162.1K
10:03 936.60 936.65 936.35 936.35 118.6K
10:04 936.24 936.24 935.96 935.96 359.2K
10:05 935.99 936.06 935.99 936.06 192.9K
10:06 936.06 936.06 935.92 935.97 166.8K
10:07 936.01 936.01 935.87 935.87 182.9K
10:08 935.87 936.12 935.81 936.12 360.7K
10:09 936.47 936.62 936.47 936.61 153.8K
10:10 936.53 936.61 936.53 936.61 373.8K
10:11 936.68 936.71 936.62 936.62 142.6K
10:12 936.66 936.77 936.66 936.75 222.7K
10:13 936.67 936.86 936.67 936.86 130.7K
10:14 936.87 937.12 936.87 937.12 115.3K
10:15 937.24 937.36 937.24 937.25 290.8K
10:16 937.10 937.10 937.00 937.00 225.8K
10:17 937.04 937.09 937.04 937.09 337.1K
10:18 937.05 937.05 936.96 936.97 264.9K
10:19 937.02 937.04 936.92 937.04 173.5K
10:20 937.02 937.24 936.98 937.24 414.6K
10:21 937.30 937.66 937.30 937.66 565.1K
10:22 937.72 937.86 937.72 937.86 254.8K
10:23 937.79 937.85 937.68 937.68 407.2K
10:24 937.83 937.87 937.69 937.69 153.1K
10:25 937.45 937.45 936.97 936.97 305.2K
10:26 936.99 936.99 936.86 936.86 180.9K
10:27 936.82 936.90 936.82 936.87 136.8K
10:28 937.00 937.12 937.00 937.12 127.4K
10:29 936.94 936.94 936.79 936.79 184.7K
10:30 936.85 936.89 936.82 936.86 160.2K
10:31 937.17 937.17 937.05 937.07 163.6K
10:32 937.11 937.11 936.76 936.76 601.0K
10:33 936.76 936.76 936.73 936.75 198.2K
10:34 936.71 936.96 936.71 936.96 166.4K
10:35 936.95 937.00 936.95 937.00 151.3K
10:36 936.98 937.04 936.87 936.96 297.6K
10:37 937.27 937.27 937.21 937.21 341.3K
10:38 937.19 937.19 937.17 937.19 341.2K
10:39 937.30 937.39 937.30 937.39 380.2K
10:40 937.39 937.55 937.39 937.55 134.2K
10:41 937.59 937.81 937.59 937.81 194.4K
10:42 937.90 937.90 937.85 937.85 153.9K
10:43 938.06 938.29 938.06 938.26 174.9K
10:44 938.21 938.24 938.20 938.20 170.2K
10:45 938.10 938.15 937.97 937.97 204.0K
10:46 937.98 938.08 937.98 938.08 124.9K
10:47 938.10 938.16 938.06 938.16 138.2K
10:48 938.29 938.29 938.05 938.05 256.8K
10:49 937.97 937.97 937.89 937.89 138.5K
10:50 937.82 937.84 937.81 937.82 93.8K
10:51 937.89 937.89 937.82 937.82 110.0K
10:52 937.83 937.85 937.77 937.77 157.1K
10:53 937.73 937.73 937.65 937.65 110.6K
10:54 937.69 937.73 937.69 937.72 392.3K
10:55 937.73 937.73 937.59 937.59 141.7K
10:56 937.66 937.66 937.42 937.42 129.5K
10:57 937.44 937.45 937.40 937.40 142.6K
10:58 937.31 937.39 937.23 937.39 202.7K
10:59 937.44 937.58 937.44 937.58 164.6K
11:00 937.63 937.69 937.63 937.69 218.8K
11:01 937.99 938.10 937.99 938.10 191.5K
11:02 938.06 938.12 938.04 938.04 120.6K
11:03 938.09 938.09 937.76 937.76 158.6K
11:04 937.77 937.77 937.64 937.64 200.4K
11:05 937.61 937.61 937.53 937.53 240.3K
11:06 937.50 937.50 937.41 937.42 111.5K
11:07 937.42 937.42 937.32 937.32 176.5K
11:08 937.30 937.30 937.23 937.23 50.2K
11:09 937.25 937.25 937.00 937.00 146.5K
11:10 936.92 936.92 936.82 936.82 266.9K
11:11 936.77 936.77 936.67 936.67 158.0K
11:12 936.69 936.69 936.59 936.61 221.1K
11:13 936.26 936.26 936.14 936.14 188.8K
11:14 936.09 936.28 936.09 936.28 145.3K
11:15 936.29 936.30 936.25 936.30 109.3K
11:16 936.34 936.42 936.34 936.36 94.8K
11:17 936.34 936.37 936.32 936.32 98.8K
11:18 936.29 936.29 936.18 936.18 130.4K
11:19 936.11 936.11 935.77 935.77 127.6K
11:20 935.71 935.71 934.88 934.88 189.5K
11:21 934.88 934.92 934.81 934.86 171.9K
11:22 934.88 934.88 934.60 934.60 102.6K
11:23 934.67 934.67 934.59 934.59 182.1K
11:24 934.55 934.55 934.40 934.40 107.3K
11:25 934.39 934.39 934.24 934.24 102.8K
11:26 934.21 934.21 934.03 934.04 114.6K
11:27 933.83 933.83 933.68 933.68 181.2K
11:28 933.53 933.53 933.43 933.43 244.1K
11:29 933.46 933.47 933.36 933.36 345.8K
11:30 933.37 933.37 933.31 933.32 113.9K
11:31 933.28 933.36 933.28 933.30 111.2K
11:32 933.31 933.31 933.11 933.11 127.8K
11:33 933.12 933.16 933.09 933.09 150.0K
11:34 933.02 933.06 932.96 932.96 86.7K
11:35 932.96 933.17 932.96 933.11 91.9K
11:36 933.08 933.14 933.01 933.01 92.7K
11:37 932.79 932.79 932.26 932.26 786.0K
11:38 932.28 932.28 932.25 932.28 114.3K
11:39 932.29 932.50 932.25 932.50 111.6K
11:40 932.50 932.51 932.45 932.45 152.9K
11:41 932.44 932.65 932.44 932.65 95.7K
11:42 932.67 932.82 932.67 932.78 118.5K
11:43 932.78 932.82 932.78 932.82 130.8K
11:44 932.83 932.83 932.71 932.81 178.0K
11:45 932.93 932.94 932.87 932.87 121.1K
11:46 932.79 932.79 932.56 932.56 234.3K
11:47 932.59 932.76 932.59 932.76 88.0K
11:48 932.75 932.75 932.70 932.70 83.2K
11:49 932.76 932.92 932.72 932.92 99.1K
11:50 932.93 933.06 932.93 933.06 89.7K
11:51 933.08 933.12 933.08 933.08 103.7K
11:52 932.87 932.92 932.86 932.92 100.8K
11:53 932.94 933.02 932.94 932.97 143.8K
11:54 932.99 933.07 932.99 933.07 74.7K
11:55 933.06 933.12 933.01 933.12 125.0K
11:56 933.09 933.11 933.09 933.11 159.2K
11:57 933.09 933.21 933.09 933.20 578.3K
11:58 933.19 933.28 933.19 933.28 75.3K
11:59 933.32 933.36 933.32 933.36 67.5K
12:00 933.47 933.56 933.47 933.56 100.6K
12:01 933.59 933.95 933.59 933.95 129.4K
12:02 933.95 933.95 933.89 933.89 87.8K
12:03 933.90 933.90 933.83 933.84 62.1K
12:04 933.92 933.96 933.92 933.92 79.9K
12:05 933.98 933.98 933.91 933.96 85.0K
12:06 933.98 933.98 933.93 933.94 73.8K
12:07 933.90 933.96 933.86 933.86 155.9K
12:08 933.81 933.81 933.63 933.63 129.8K
12:09 933.64 933.64 933.59 933.59 81.9K
12:10 933.63 933.63 933.56 933.56 115.2K
12:11 933.54 933.54 933.47 933.47 59.2K
12:12 933.44 933.48 933.44 933.48 87.7K
12:13 933.48 933.64 933.48 933.64 93.9K
12:14 933.71 933.71 933.65 933.65 112.3K
12:15 933.67 933.69 933.67 933.67 67.6K
12:16 933.64 933.64 933.58 933.60 50.2K
12:17 933.66 933.75 933.66 933.75 151.4K
12:18 933.69 933.74 933.67 933.74 104.7K
12:19 933.76 933.86 933.76 933.84 72.6K
12:20 933.86 933.92 933.86 933.92 92.9K
12:21 933.94 934.02 933.94 934.02 73.2K
12:22 934.03 934.08 934.02 934.07 97.1K
12:23 934.08 934.25 934.08 934.25 84.3K
12:24 934.23 934.23 934.16 934.16 142.9K
12:25 934.13 934.13 934.05 934.08 117.8K
12:26 934.07 934.12 934.07 934.12 76.9K
12:27 934.17 934.19 934.07 934.07 73.6K
12:28 934.08 934.08 934.01 934.01 74.5K
12:29 934.02 934.05 934.01 934.01 56.8K
12:30 934.02 934.02 933.98 933.98 64.0K
12:31 933.98 933.98 933.95 933.95 120.9K
12:32 933.94 934.00 933.93 934.00 125.8K
12:33 933.99 933.99 933.96 933.97 108.7K
12:34 933.97 933.97 933.90 933.90 91.4K
12:35 933.83 933.92 933.83 933.92 87.4K
12:36 933.93 933.93 933.87 933.87 65.6K
12:37 933.81 933.81 933.63 933.63 136.0K
12:38 933.58 933.59 933.57 933.57 77.1K
12:39 933.57 933.57 933.54 933.54 58.1K
12:40 933.55 933.60 933.55 933.60 70.1K
12:41 933.60 933.63 933.60 933.62 145.7K
12:42 933.62 933.63 933.58 933.58 36.1K
12:43 933.59 933.61 933.59 933.60 59.4K
12:44 933.57 933.63 933.57 933.57 93.5K
12:45 933.59 933.69 933.59 933.69 100.2K
12:46 933.73 933.85 933.73 933.83 130.7K
12:47 933.87 933.95 933.87 933.95 56.0K
12:48 933.93 933.99 933.93 933.97 152.4K
12:49 934.03 934.23 934.03 934.23 96.0K
12:50 934.22 934.36 934.22 934.36 115.3K
12:51 934.40 934.45 934.39 934.45 40.1K
12:52 934.45 934.55 934.45 934.55 67.2K
12:53 934.52 934.61 934.52 934.55 285.1K
12:54 934.53 934.55 934.47 934.55 56.3K
12:55 934.56 934.57 934.53 934.53 66.0K
12:56 934.53 934.57 934.53 934.56 60.7K
12:57 934.55 934.56 934.51 934.56 182.4K
12:58 934.59 934.59 934.51 934.51 126.0K
12:59 934.42 934.44 934.40 934.41 360.2K
13:00 934.41 934.41 934.35 934.39 59.3K
13:01 934.41 934.51 934.41 934.51 113.1K
13:02 934.52 934.52 934.48 934.51 47.0K
13:03 934.52 934.55 934.52 934.54 42.6K
13:04 934.53 934.58 934.53 934.55 112.8K
13:05 934.54 934.58 934.54 934.55 232.7K
13:06 934.54 934.54 934.50 934.51 92.5K
13:07 934.55 934.55 934.47 934.49 92.2K
13:08 934.43 934.47 934.43 934.47 67.9K
13:09 934.48 934.49 934.46 934.46 98.7K
13:10 934.32 934.32 934.23 934.23 121.2K
13:11 934.24 934.27 934.23 934.23 59.5K
13:12 934.23 934.23 934.16 934.16 48.1K
13:13 934.17 934.17 934.16 934.16 27.0K
13:14 934.16 934.16 934.15 934.15 38.6K
13:15 934.06 934.10 934.06 934.10 86.6K
13:16 934.13 934.14 934.12 934.12 50.2K
13:17 934.14 934.14 934.12 934.14 43.3K
13:18 934.14 934.17 934.14 934.17 310.3K
13:19 934.17 934.24 934.16 934.24 76.0K
13:20 934.20 934.29 934.20 934.29 198.4K
13:21 934.28 934.30 934.28 934.28 216.3K
13:22 934.30 934.31 934.30 934.31 70.8K
13:23 934.30 934.34 934.30 934.30 178.8K
13:24 934.31 934.31 934.22 934.22 132.0K
13:25 934.24 934.24 934.18 934.18 91.7K
13:26 934.18 934.18 934.08 934.08 111.3K
13:27 934.01 934.07 934.01 934.07 91.3K
13:28 934.05 934.05 933.99 933.99 95.5K
13:29 934.00 934.12 933.95 934.12 63.2K
13:30 934.18 934.37 934.18 934.37 90.8K
13:31 934.43 934.47 934.43 934.46 77.2K
13:32 934.45 934.45 934.44 934.45 90.4K
13:33 934.46 934.54 934.46 934.54 117.8K
13:34 934.64 935.13 934.64 935.13 276.3K
13:35 935.16 935.34 935.16 935.31 80.1K
13:36 935.34 935.42 935.34 935.42 164.9K
13:37 935.45 935.45 935.44 935.45 92.3K
13:38 935.54 935.69 935.54 935.69 164.9K
13:39 935.75 935.81 935.75 935.81 86.2K
13:40 935.85 935.96 935.85 935.96 115.9K
13:41 935.96 935.96 935.86 935.86 119.0K
13:42 935.83 935.85 935.83 935.85 87.9K
13:43 935.84 935.84 935.75 935.76 98.5K
13:44 935.83 935.98 935.83 935.98 98.8K
13:45 936.00 936.17 935.99 936.17 94.6K
13:46 936.19 936.36 936.19 936.31 148.6K
13:47 936.30 936.34 936.30 936.31 386.1K
13:48 936.34 936.34 936.28 936.28 110.3K
13:49 936.28 936.35 936.28 936.35 89.6K
13:50 936.34 936.34 936.32 936.34 72.2K
13:51 936.36 936.37 936.35 936.37 87.4K
13:52 936.31 936.31 936.30 936.31 73.6K
13:53 936.38 936.48 936.38 936.48 114.7K
13:54 936.43 936.45 936.41 936.45 108.2K
13:55 936.48 936.48 936.39 936.39 101.7K
13:56 936.29 936.34 936.29 936.34 106.0K
13:57 936.35 936.36 936.34 936.36 68.5K
13:58 936.33 936.33 936.24 936.24 97.9K
13:59 936.20 936.20 936.05 936.07 123.8K
14:00 936.22 936.67 936.22 936.67 171.3K
14:01 936.58 936.58 936.13 936.13 112.8K
14:02 935.60 935.60 934.57 934.57 352.0K
14:03 934.70 934.89 934.66 934.66 152.0K
14:04 934.67 934.67 934.64 934.67 63.0K
14:05 934.67 934.75 934.50 934.50 73.4K
14:06 934.44 934.44 933.96 933.96 118.6K
14:07 934.10 934.15 933.99 933.99 155.0K
14:08 933.95 933.95 933.88 933.88 128.3K
14:09 933.82 934.07 933.82 934.04 124.5K
14:10 934.21 934.65 934.21 934.64 228.5K
14:11 934.59 934.59 934.11 934.11 134.7K
14:12 934.03 934.31 934.03 934.31 126.7K
14:13 934.25 934.25 933.92 933.92 153.3K
14:14 933.92 933.92 933.53 933.53 171.0K
14:15 933.52 933.59 933.52 933.58 102.1K
14:16 933.58 933.58 933.37 933.37 143.1K
14:17 933.40 933.40 933.22 933.22 145.9K
14:18 933.25 933.32 933.15 933.15 174.0K
14:19 932.85 932.85 932.11 932.11 460.7K
14:20 932.11 932.73 932.11 932.73 377.5K
14:21 932.71 932.73 932.64 932.64 132.6K
14:22 932.51 932.51 932.36 932.46 152.8K
14:23 932.49 932.50 932.48 932.48 63.6K
14:24 932.54 932.59 932.54 932.54 130.0K
14:25 932.29 932.31 932.28 932.31 251.1K
14:26 932.31 932.31 932.15 932.15 77.2K
14:27 932.19 932.19 932.07 932.07 213.0K
14:28 931.85 931.85 931.73 931.73 187.4K
14:29 931.70 931.75 931.68 931.73 204.1K
14:30 931.76 931.81 931.65 931.65 131.0K
14:31 931.51 931.61 931.50 931.61 143.3K
14:32 931.76 932.03 931.76 932.03 108.4K
14:33 932.09 932.13 932.00 932.00 116.1K
14:34 931.86 932.68 931.81 932.52 431.4K
14:35 932.44 932.59 932.34 932.59 225.2K
14:36 932.66 932.66 932.42 932.42 110.5K
14:37 931.99 932.65 931.99 932.62 394.5K
14:38 932.12 932.12 931.65 931.65 563.7K
14:39 931.60 931.60 930.90 930.90 251.3K
14:40 930.71 930.71 930.64 930.64 176.1K
14:41 930.62 930.62 930.49 930.49 211.8K
14:42 930.57 931.04 930.57 931.04 214.5K
14:43 931.05 931.10 930.96 931.10 86.9K
14:44 931.11 931.17 931.10 931.17 154.4K
14:45 931.18 931.46 931.18 931.46 93.5K
14:46 931.52 931.53 931.21 931.21 187.6K
14:47 931.12 931.25 931.12 931.23 120.4K
14:48 931.18 931.18 930.58 930.58 219.0K
14:49 930.06 930.06 929.50 929.50 585.6K
14:50 929.29 929.29 928.46 928.46 860.1K
14:51 928.42 928.71 928.42 928.71 293.1K
14:52 928.55 928.55 928.04 928.04 343.0K
14:53 927.87 927.87 927.10 927.10 563.8K
14:54 927.17 927.29 927.17 927.25 149.1K
14:55 927.13 927.31 927.08 927.08 357.1K
14:56 926.98 926.98 926.29 926.29 448.3K
14:57 926.15 926.24 926.09 926.24 379.0K
14:58 926.23 926.28 925.99 925.99 176.1K
14:59 926.02 926.04 925.76 925.76 362.6K
15:00 925.77 925.77 925.18 925.19 597.7K
15:01 925.14 925.15 924.51 924.51 495.9K
15:02 924.61 924.95 924.54 924.95 339.5K
15:03 925.17 925.17 924.96 925.13 224.1K
15:04 924.89 925.03 924.71 924.71 710.9K
15:05 924.72 924.75 924.62 924.62 213.5K
15:06 924.48 924.68 924.44 924.68 292.3K
15:07 924.89 925.15 924.89 924.95 199.4K
15:08 924.84 924.87 924.72 924.76 196.8K
15:09 925.05 925.33 925.05 925.33 231.1K
15:10 925.41 925.42 925.38 925.38 165.4K
15:11 925.34 925.57 925.30 925.57 196.5K
15:12 925.56 925.66 925.56 925.66 129.2K
15:13 925.65 925.65 925.54 925.57 234.0K
15:14 925.71 926.30 925.71 926.30 293.2K
15:15 925.89 925.95 925.84 925.88 353.8K
15:16 925.73 925.73 925.01 925.01 259.5K
15:17 924.87 924.89 924.75 924.75 254.7K
15:18 924.73 924.95 924.73 924.89 154.9K
15:19 924.85 924.85 924.79 924.79 106.4K
15:20 924.76 924.87 924.73 924.87 176.1K
15:21 924.92 925.07 924.92 925.07 251.3K
15:22 924.93 924.93 924.46 924.46 279.9K
15:23 924.41 924.41 924.29 924.29 216.2K
15:24 924.17 924.17 924.05 924.08 217.5K
15:25 924.10 924.20 924.08 924.20 139.9K
15:26 924.19 924.19 924.13 924.19 180.1K
15:27 924.12 924.12 924.08 924.08 163.4K
15:28 924.01 924.01 923.89 923.89 177.7K
15:29 923.76 923.77 923.70 923.70 246.6K
15:30 923.80 923.80 923.72 923.79 300.8K
15:31 923.83 923.83 923.73 923.80 316.4K
15:32 923.83 923.84 923.77 923.77 245.0K
15:33 923.90 924.10 923.90 924.10 239.2K
15:34 924.09 924.18 924.09 924.17 252.4K
15:35 924.12 924.12 923.92 923.92 271.7K
15:36 923.93 923.96 923.70 923.70 261.3K
15:37 923.63 923.63 923.32 923.32 376.1K
15:38 923.24 923.35 923.21 923.35 341.0K
15:39 923.34 923.49 923.34 923.49 307.3K
15:40 923.37 923.49 923.37 923.45 400.6K
15:41 923.62 923.80 923.62 923.80 287.6K
15:42 923.88 924.02 923.88 924.01 303.6K
15:43 923.98 924.00 923.94 923.98 324.5K
15:44 924.05 924.05 924.04 924.04 224.3K
15:45 924.04 924.18 924.01 924.18 292.6K
15:46 924.23 924.45 924.23 924.45 284.1K
15:47 924.54 924.62 924.54 924.62 359.7K
15:48 924.88 925.32 924.88 925.26 502.4K
15:49 925.05 925.09 925.04 925.09 390.8K
15:50 925.26 925.58 925.26 925.58 634.2K
15:51 925.57 925.66 925.57 925.66 453.0K
15:52 925.66 925.74 925.66 925.74 477.0K
15:53 925.75 925.84 925.75 925.83 378.1K
15:54 925.90 926.04 925.90 925.99 751.4K
15:55 926.04 926.26 926.04 926.26 772.7K
15:56 926.37 926.38 926.37 926.37 571.1K
15:57 926.43 926.49 926.43 926.49 744.2K
15:58 926.48 926.64 926.48 926.60 1,490.1K
15:59 926.71 926.76 926.59 926.71 1,567.5K
16:00 926.65 926.65 926.65 926.65 5,149.3K
16:01 926.65 926.65 926.65 926.65 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available