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
09:30 926.23 926.88 926.23 926.88 2,202.1K
09:31 926.86 926.86 926.43 926.43 534.2K
09:32 926.10 926.64 926.10 926.48 406.2K
09:33 926.10 926.47 926.10 926.42 290.0K
09:34 926.23 926.55 926.21 926.35 285.1K
09:35 926.84 927.09 926.84 926.86 275.7K
09:36 926.24 926.33 925.83 926.33 435.4K
09:37 926.55 927.19 926.55 927.09 251.8K
09:38 927.26 927.26 926.91 926.91 495.6K
09:39 927.09 927.09 927.01 927.01 331.8K
09:40 926.80 926.80 925.84 925.84 296.3K
09:41 925.96 925.96 925.44 925.44 196.2K
09:42 925.31 925.31 924.70 924.70 293.5K
09:43 924.65 925.05 924.65 924.97 273.8K
09:44 924.96 925.49 924.96 925.49 185.2K
09:45 925.62 925.79 925.62 925.65 218.2K
09:46 925.50 925.51 925.19 925.19 265.0K
09:47 925.47 926.23 925.47 926.23 307.3K
09:48 926.54 927.05 926.54 927.05 318.0K
09:49 927.20 928.14 927.20 927.92 421.7K
09:50 927.53 927.86 927.53 927.86 362.1K
09:51 927.89 928.49 927.89 928.49 389.8K
09:52 928.28 928.28 928.13 928.13 218.9K
09:53 928.07 928.18 928.06 928.18 421.8K
09:54 928.16 928.61 928.16 928.61 208.4K
09:55 928.52 928.52 928.28 928.28 184.8K
09:56 928.20 928.20 927.78 927.78 580.8K
09:57 927.78 927.78 927.31 927.31 239.4K
09:58 927.49 927.66 927.49 927.60 194.8K
09:59 927.48 927.71 927.48 927.68 346.4K
10:00 927.73 927.73 927.39 927.39 330.9K
10:01 927.67 927.78 927.67 927.78 340.9K
10:02 927.91 928.16 927.91 928.16 231.3K
10:03 928.09 928.29 928.07 928.29 161.5K
10:04 928.46 928.99 928.46 928.99 225.6K
10:05 929.36 929.36 928.91 928.91 195.8K
10:06 928.75 928.75 928.32 928.32 171.5K
10:07 928.02 928.02 927.98 928.00 272.3K
10:08 928.04 928.04 927.99 928.02 238.6K
10:09 927.85 927.85 927.14 927.14 291.5K
10:10 926.92 926.92 926.83 926.90 176.5K
10:11 926.86 926.86 926.66 926.78 180.1K
10:12 926.82 927.46 926.82 927.46 220.3K
10:13 927.66 927.76 927.64 927.64 226.8K
10:14 927.61 927.61 927.17 927.17 403.4K
10:15 927.26 927.30 927.22 927.22 153.0K
10:16 927.19 927.53 927.18 927.53 211.2K
10:17 927.67 927.67 927.52 927.52 218.2K
10:18 927.49 927.59 927.49 927.59 73.8K
10:19 927.43 927.45 927.12 927.12 201.3K
10:20 927.14 927.15 926.92 926.92 120.9K
10:21 926.79 926.79 926.61 926.63 106.1K
10:22 926.72 926.73 926.40 926.40 232.5K
10:23 926.36 926.36 925.89 925.89 217.4K
10:24 925.96 925.96 925.87 925.90 158.2K
10:25 926.03 926.06 925.94 925.94 159.0K
10:26 925.86 925.86 925.79 925.79 293.4K
10:27 925.74 925.74 925.54 925.55 217.7K
10:28 925.54 925.57 925.52 925.57 106.0K
10:29 925.67 925.69 925.50 925.50 240.1K
10:30 925.61 925.61 925.38 925.38 347.6K
10:31 925.18 925.25 925.08 925.25 333.0K
10:32 925.26 925.65 925.26 925.55 214.1K
10:33 925.54 925.60 925.51 925.51 314.7K
10:34 925.51 925.51 925.16 925.16 199.2K
10:35 925.10 925.10 925.01 925.04 250.5K
10:36 925.04 925.14 925.04 925.12 462.8K
10:37 924.98 924.98 924.77 924.88 199.5K
10:38 924.91 924.93 924.89 924.89 157.4K
10:39 924.96 925.28 924.96 925.26 159.0K
10:40 925.35 925.35 925.25 925.28 117.8K
10:41 925.32 925.64 925.32 925.64 203.7K
10:42 925.81 925.87 925.81 925.86 175.1K
10:43 925.74 925.75 925.68 925.75 222.7K
10:44 925.85 926.04 925.85 926.01 102.3K
10:45 925.97 925.97 925.37 925.37 392.8K
10:46 925.19 925.19 925.03 925.03 132.9K
10:47 925.17 925.17 925.09 925.09 157.7K
10:48 925.00 925.00 924.72 924.72 111.8K
10:49 924.70 924.70 924.24 924.24 115.9K
10:50 924.09 924.09 923.74 923.74 184.7K
10:51 923.42 923.42 923.16 923.16 260.3K
10:52 922.92 922.92 922.67 922.74 232.0K
10:53 922.74 922.83 922.74 922.79 386.6K
10:54 922.74 922.74 922.47 922.47 213.5K
10:55 922.54 922.91 922.54 922.91 246.4K
10:56 922.88 922.91 922.88 922.88 151.1K
10:57 922.79 922.79 922.59 922.65 251.7K
10:58 922.63 922.63 922.47 922.47 231.5K
10:59 922.37 922.37 921.88 921.88 210.3K
11:00 921.81 922.12 921.81 922.12 191.6K
11:01 921.94 921.98 921.69 921.98 204.4K
11:02 922.04 922.34 922.04 922.25 114.6K
11:03 922.51 922.63 922.50 922.61 161.5K
11:04 922.63 922.76 922.62 922.76 87.3K
11:05 922.71 922.90 922.71 922.87 103.0K
11:06 922.93 922.94 922.72 922.72 258.8K
11:07 922.57 922.76 922.53 922.76 146.5K
11:08 923.02 923.02 922.96 923.00 210.7K
11:09 923.08 923.22 923.08 923.17 259.9K
11:10 923.04 923.04 922.79 922.82 271.5K
11:11 922.69 922.69 922.62 922.62 236.0K
11:12 922.69 922.82 922.69 922.77 104.4K
11:13 922.78 922.78 922.68 922.71 112.6K
11:14 922.69 922.87 922.69 922.86 98.6K
11:15 922.84 922.88 922.78 922.78 152.0K
11:16 922.74 922.74 922.66 922.67 111.1K
11:17 922.72 922.73 922.32 922.32 207.3K
11:18 922.18 922.18 922.15 922.16 122.9K
11:19 922.09 922.09 921.91 921.91 246.7K
11:20 921.90 922.38 921.90 922.38 211.4K
11:21 922.48 922.59 922.48 922.53 127.4K
11:22 922.36 922.37 922.28 922.37 118.3K
11:23 922.32 922.32 922.25 922.27 131.1K
11:24 922.21 922.21 922.14 922.15 104.2K
11:25 922.16 922.16 922.07 922.07 95.8K
11:26 922.14 922.14 921.84 921.84 206.2K
11:27 921.75 921.98 921.75 921.98 556.4K
11:28 922.03 922.36 922.03 922.36 220.0K
11:29 922.32 922.37 922.31 922.35 136.0K
11:30 922.38 922.40 922.38 922.40 181.6K
11:31 922.30 922.30 922.21 922.21 119.5K
11:32 922.35 922.51 922.35 922.49 181.2K
11:33 922.64 922.95 922.64 922.95 144.8K
11:34 923.11 923.15 923.01 923.01 171.6K
11:35 923.00 923.01 922.97 923.01 75.9K
11:36 922.91 922.95 922.89 922.95 79.8K
11:37 922.89 923.00 922.89 923.00 85.4K
11:38 923.02 923.02 922.99 922.99 142.0K
11:39 922.94 923.18 922.88 923.18 126.3K
11:40 923.25 923.62 923.25 923.62 96.7K
11:41 923.68 923.71 923.68 923.69 129.8K
11:42 923.66 923.66 923.31 923.31 91.3K
11:43 923.18 923.18 923.14 923.14 74.2K
11:44 923.14 923.19 923.08 923.19 88.9K
11:45 923.28 923.48 923.28 923.46 102.3K
11:46 923.44 923.53 923.44 923.53 70.8K
11:47 923.49 923.49 923.42 923.43 194.0K
11:48 923.40 923.40 923.29 923.29 66.1K
11:49 923.32 923.32 922.99 922.99 108.0K
11:50 922.86 922.99 922.86 922.99 119.0K
11:51 922.98 923.03 922.97 923.00 60.9K
11:52 923.05 923.22 923.05 923.22 83.4K
11:53 923.16 923.30 923.15 923.26 108.3K
11:54 923.32 923.45 923.32 923.45 69.6K
11:55 923.53 923.53 923.51 923.51 112.5K
11:56 923.50 923.50 923.36 923.36 98.1K
11:57 923.32 923.32 923.17 923.17 63.3K
11:58 923.19 923.31 923.19 923.31 125.1K
11:59 923.41 923.46 923.41 923.45 151.1K
12:00 923.47 923.58 923.47 923.53 100.9K
12:01 923.52 923.52 923.30 923.30 81.2K
12:02 923.25 923.25 923.21 923.21 74.4K
12:03 923.20 923.24 923.20 923.24 88.6K
12:04 923.25 923.25 923.02 923.04 139.3K
12:05 923.00 923.00 922.87 922.91 200.1K
12:06 922.91 922.91 922.84 922.85 84.0K
12:07 922.88 923.08 922.87 923.08 107.1K
12:08 923.09 923.33 923.09 923.33 113.2K
12:09 923.43 923.46 923.40 923.45 66.0K
12:10 923.44 923.44 923.30 923.30 72.0K
12:11 923.20 923.20 923.07 923.07 72.2K
12:12 923.07 923.12 923.07 923.12 95.2K
12:13 923.11 923.24 923.11 923.24 105.5K
12:14 923.30 923.37 923.28 923.37 198.9K
12:15 923.47 923.58 923.42 923.42 192.9K
12:16 923.45 923.65 923.45 923.65 90.2K
12:17 923.66 923.66 923.64 923.65 60.6K
12:18 923.65 923.69 923.65 923.66 84.6K
12:19 923.79 923.90 923.79 923.90 92.5K
12:20 923.90 923.92 923.89 923.90 128.9K
12:21 923.96 923.96 923.90 923.93 75.1K
12:22 923.89 924.03 923.86 924.03 268.5K
12:23 924.05 924.06 924.01 924.01 41.4K
12:24 924.02 924.23 924.02 924.23 68.8K
12:25 924.22 924.30 924.22 924.28 62.6K
12:26 924.28 924.36 924.28 924.36 105.6K
12:27 924.34 924.38 924.34 924.36 68.4K
12:28 924.34 924.40 924.34 924.39 128.3K
12:29 924.40 924.40 924.23 924.23 110.5K
12:30 924.20 924.20 923.88 923.88 127.0K
12:31 923.82 923.92 923.80 923.92 97.8K
12:32 923.99 924.04 923.99 924.04 172.0K
12:33 924.03 924.10 924.03 924.10 72.6K
12:34 924.09 924.11 924.08 924.08 132.3K
12:35 924.10 924.13 924.07 924.13 139.1K
12:36 924.12 924.17 924.12 924.17 73.2K
12:37 924.17 924.27 924.17 924.25 62.6K
12:38 924.27 924.28 924.26 924.28 82.0K
12:39 924.41 924.41 924.33 924.33 113.7K
12:40 924.37 924.54 924.37 924.54 146.2K
12:41 924.56 924.60 924.54 924.60 113.9K
12:42 924.61 924.75 924.61 924.75 114.1K
12:43 924.71 924.71 924.56 924.57 144.0K
12:44 924.53 924.56 924.52 924.52 79.1K
12:45 924.48 924.48 924.43 924.43 157.3K
12:46 924.45 924.45 924.40 924.40 74.5K
12:47 924.20 924.20 924.11 924.12 136.7K
12:48 924.14 924.14 924.10 924.10 63.8K
12:49 924.09 924.22 924.08 924.22 69.3K
12:50 924.24 924.32 924.24 924.28 91.5K
12:51 924.11 924.11 923.89 923.89 111.1K
12:52 923.87 923.89 923.84 923.87 88.4K
12:53 923.85 923.86 923.83 923.83 77.0K
12:54 923.85 923.86 923.84 923.86 55.5K
12:55 923.86 923.88 923.86 923.88 144.1K
12:56 923.90 924.02 923.90 924.02 311.6K
12:57 924.01 924.07 924.01 924.05 78.0K
12:58 924.00 924.00 923.94 923.96 58.0K
12:59 923.97 923.97 923.86 923.86 88.5K
13:00 923.78 923.78 923.71 923.71 90.6K
13:01 923.79 923.90 923.79 923.90 148.8K
13:02 924.01 924.26 924.01 924.26 106.4K
13:03 924.23 924.25 924.22 924.25 112.6K
13:04 924.23 924.23 924.18 924.18 50.2K
13:05 924.12 924.16 924.12 924.16 84.5K
13:06 924.21 924.24 924.21 924.21 62.6K
13:07 924.21 924.21 924.15 924.15 46.4K
13:08 924.14 924.23 924.10 924.20 112.7K
13:09 924.18 924.18 924.10 924.11 102.0K
13:10 924.10 924.11 924.00 924.00 67.2K
13:11 924.01 924.01 923.90 923.90 106.4K
13:12 923.89 923.89 923.82 923.82 92.9K
13:13 923.83 923.83 923.60 923.60 90.0K
13:14 923.58 923.58 923.39 923.39 102.0K
13:15 923.43 923.44 923.42 923.42 63.6K
13:16 923.33 923.39 923.33 923.39 139.8K
13:17 923.45 923.45 923.35 923.38 97.0K
13:18 923.25 923.25 922.91 922.91 226.2K
13:19 922.80 922.80 922.56 922.56 114.1K
13:20 922.54 922.54 922.43 922.43 71.4K
13:21 922.44 922.44 922.33 922.33 107.7K
13:22 922.22 922.22 922.03 922.03 127.8K
13:23 922.01 922.01 921.79 921.79 77.1K
13:24 921.83 921.83 921.61 921.61 155.4K
13:25 921.53 921.53 921.33 921.33 175.3K
13:26 921.14 921.14 920.92 920.92 220.6K
13:27 920.89 920.89 920.63 920.65 193.4K
13:28 920.69 920.69 920.46 920.46 98.5K
13:29 920.33 920.33 920.17 920.17 137.4K
13:30 920.18 920.18 920.12 920.12 96.8K
13:31 920.11 920.11 920.03 920.03 110.0K
13:32 920.02 920.02 919.63 919.63 225.8K
13:33 919.51 919.52 919.51 919.51 128.7K
13:34 919.49 919.55 919.49 919.55 145.1K
13:35 919.56 919.73 919.56 919.70 78.4K
13:36 919.75 920.08 919.75 920.08 101.3K
13:37 920.21 920.77 920.21 920.77 173.6K
13:38 920.80 920.80 920.73 920.74 99.6K
13:39 920.62 920.62 920.55 920.55 65.2K
13:40 920.50 920.53 920.50 920.53 111.2K
13:41 920.62 920.72 920.62 920.72 70.1K
13:42 920.86 921.05 920.86 921.05 114.5K
13:43 921.01 921.04 920.95 920.95 148.5K
13:44 920.87 920.90 920.87 920.87 49.4K
13:45 920.93 921.18 920.93 921.18 104.5K
13:46 921.23 921.34 921.23 921.34 72.5K
13:47 921.33 921.35 921.24 921.24 102.4K
13:48 921.17 921.17 921.00 921.00 77.2K
13:49 920.97 920.97 920.87 920.87 113.0K
13:50 920.85 920.85 920.34 920.34 168.3K
13:51 920.31 920.32 920.27 920.31 100.4K
13:52 920.15 920.15 919.83 919.83 338.9K
13:53 919.78 919.79 919.72 919.72 162.6K
13:54 919.66 919.67 919.62 919.63 81.8K
13:55 919.60 919.64 919.58 919.58 79.1K
13:56 919.52 919.52 919.46 919.48 91.2K
13:57 919.53 919.58 919.53 919.57 62.3K
13:58 919.49 919.50 919.44 919.50 88.2K
13:59 919.44 919.46 919.31 919.31 95.7K
14:00 919.33 919.68 919.33 919.68 151.4K
14:01 919.77 920.05 919.77 920.05 154.2K
14:02 920.17 920.17 919.98 919.98 112.8K
14:03 919.99 919.99 919.90 919.90 62.8K
14:04 919.88 919.98 919.88 919.98 73.8K
14:05 919.95 920.01 919.95 920.01 62.8K
14:06 919.87 919.87 919.77 919.77 183.4K
14:07 919.67 919.67 919.51 919.51 250.2K
14:08 919.42 919.42 919.38 919.38 114.1K
14:09 919.48 919.53 919.43 919.43 156.9K
14:10 919.39 919.39 919.20 919.20 258.6K
14:11 919.03 919.04 919.02 919.04 154.0K
14:12 919.06 919.22 919.06 919.22 116.6K
14:13 919.31 919.46 919.31 919.45 196.5K
14:14 919.44 919.44 919.34 919.34 105.6K
14:15 919.32 919.32 919.10 919.10 236.6K
14:16 919.00 919.00 918.58 918.58 388.8K
14:17 918.60 918.65 918.55 918.65 114.5K
14:18 918.61 918.61 918.53 918.53 113.1K
14:19 918.51 918.51 918.44 918.49 86.3K
14:20 918.62 919.01 918.62 919.01 103.7K
14:21 919.21 919.73 919.21 919.73 197.0K
14:22 919.85 919.90 919.85 919.90 72.5K
14:23 919.91 920.00 919.91 920.00 67.7K
14:24 919.98 920.01 919.98 920.01 109.8K
14:25 920.02 920.02 920.01 920.01 85.5K
14:26 920.01 920.14 920.01 920.14 73.9K
14:27 920.14 920.22 920.14 920.22 82.9K
14:28 920.22 920.24 920.22 920.24 104.4K
14:29 920.36 920.44 920.36 920.44 112.2K
14:30 920.45 920.50 920.43 920.43 223.0K
14:31 920.38 920.44 920.38 920.44 77.9K
14:32 920.53 920.72 920.02 920.02 182.6K
14:33 919.54 919.60 919.42 919.51 259.9K
14:34 919.49 919.68 919.49 919.68 78.1K
14:35 919.81 920.00 919.81 920.00 86.6K
14:36 919.99 920.15 919.99 920.15 166.6K
14:37 920.22 920.37 920.22 920.37 109.3K
14:38 920.40 920.43 920.40 920.43 78.9K
14:39 920.38 920.38 920.24 920.26 62.2K
14:40 920.25 920.25 920.15 920.23 108.4K
14:41 920.28 920.28 920.23 920.24 94.8K
14:42 920.25 920.25 920.18 920.21 43.8K
14:43 920.26 920.29 920.26 920.28 125.9K
14:44 920.27 920.30 920.26 920.30 64.4K
14:45 920.35 920.52 920.35 920.52 237.8K
14:46 920.64 920.73 920.64 920.73 85.0K
14:47 920.71 920.71 920.64 920.64 79.4K
14:48 920.62 920.70 920.62 920.70 58.9K
14:49 920.72 920.74 920.60 920.60 99.3K
14:50 920.64 920.71 920.64 920.71 51.6K
14:51 920.72 920.72 920.60 920.60 69.2K
14:52 920.55 920.55 920.39 920.39 103.6K
14:53 920.37 920.37 920.29 920.29 77.0K
14:54 920.28 920.28 920.18 920.18 72.1K
14:55 920.16 920.17 920.13 920.13 362.9K
14:56 920.17 920.21 920.12 920.12 82.2K
14:57 920.09 920.09 919.98 919.98 126.2K
14:58 919.89 919.89 919.81 919.81 109.3K
14:59 919.84 919.84 919.78 919.78 75.8K
15:00 919.85 919.85 919.75 919.75 151.7K
15:01 919.97 920.03 919.97 920.03 129.0K
15:02 920.03 920.04 920.00 920.04 67.3K
15:03 920.04 920.05 920.01 920.01 72.1K
15:04 919.96 920.09 919.96 920.09 135.2K
15:05 920.09 920.12 920.07 920.12 120.3K
15:06 920.21 920.28 920.21 920.28 172.8K
15:07 920.36 920.64 920.36 920.64 206.3K
15:08 920.63 920.63 920.58 920.58 63.7K
15:09 920.60 920.63 920.60 920.63 65.5K
15:10 920.64 920.76 920.64 920.73 65.9K
15:11 920.71 920.71 920.61 920.61 106.6K
15:12 920.72 920.72 920.63 920.63 102.2K
15:13 920.56 920.56 920.28 920.28 174.0K
15:14 920.23 920.23 920.16 920.16 133.4K
15:15 920.17 920.20 920.16 920.20 101.7K
15:16 920.13 920.13 920.01 920.01 160.2K
15:17 919.90 919.96 919.90 919.96 108.5K
15:18 919.96 920.04 919.96 920.04 103.9K
15:19 920.03 920.16 920.03 920.10 130.6K
15:20 920.10 920.14 920.10 920.10 105.0K
15:21 920.14 920.14 920.02 920.02 153.9K
15:22 919.87 919.87 919.85 919.85 308.7K
15:23 919.88 919.88 919.79 919.80 94.1K
15:24 919.78 919.80 919.76 919.80 109.8K
15:25 919.74 919.76 919.72 919.72 134.6K
15:26 919.70 919.81 919.70 919.76 93.8K
15:27 919.73 919.75 919.63 919.63 127.4K
15:28 919.86 920.02 919.86 919.94 205.3K
15:29 919.90 919.90 919.82 919.88 159.7K
15:30 919.89 919.97 919.89 919.97 261.3K
15:31 920.02 920.02 919.93 919.93 116.7K
15:32 919.93 920.02 919.93 919.98 149.8K
15:33 919.98 920.05 919.98 920.05 149.3K
15:34 920.23 920.23 920.22 920.22 172.2K
15:35 920.27 920.35 920.27 920.34 144.5K
15:36 920.38 920.38 920.28 920.28 186.6K
15:37 920.22 920.42 920.22 920.42 173.6K
15:38 920.36 920.40 920.36 920.40 198.6K
15:39 920.37 920.37 920.19 920.19 230.8K
15:40 920.13 920.13 919.96 919.97 305.3K
15:41 920.02 920.11 920.02 920.11 506.3K
15:42 920.14 920.30 920.14 920.30 146.2K
15:43 920.23 920.28 920.23 920.25 314.7K
15:44 920.21 920.37 920.19 920.37 382.0K
15:45 920.47 920.53 920.46 920.53 287.3K
15:46 920.60 920.87 920.60 920.77 544.1K
15:47 920.82 920.90 920.80 920.90 334.3K
15:48 921.07 921.20 920.98 920.98 473.4K
15:49 921.09 921.17 921.08 921.17 426.5K
15:50 920.51 920.51 919.82 920.08 1,247.2K
15:51 920.08 920.08 919.73 919.73 441.0K
15:52 919.38 919.38 919.33 919.34 463.9K
15:53 919.30 919.37 919.26 919.37 333.0K
15:54 919.34 919.53 919.34 919.39 682.8K
15:55 919.31 919.31 919.21 919.21 748.2K
15:56 919.10 919.10 919.05 919.05 972.2K
15:57 919.03 919.17 918.99 919.15 624.5K
15:58 919.23 919.36 919.23 919.31 793.5K
15:59 919.44 919.79 919.44 919.79 1,608.2K
16:00 919.58 919.58 919.58 919.58 16,823.8K
16:01 919.58 919.58 919.58 919.58 182.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available