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
09:30 941.18 941.71 941.18 941.52 2,577.3K
09:31 941.68 942.16 941.68 942.16 763.1K
09:32 941.86 942.07 941.58 942.07 610.7K
09:33 942.38 943.17 942.38 943.08 625.9K
09:34 943.16 943.16 942.89 942.95 351.4K
09:35 942.63 943.05 942.55 943.05 362.5K
09:36 942.59 943.08 942.59 942.74 458.5K
09:37 942.42 942.42 941.89 941.89 344.1K
09:38 942.14 942.14 942.00 942.09 342.8K
09:39 942.08 942.09 942.05 942.07 234.4K
09:40 942.02 942.23 941.82 942.23 368.7K
09:41 942.08 942.22 941.94 942.22 205.6K
09:42 942.55 943.26 942.55 943.24 297.7K
09:43 943.48 943.48 943.21 943.21 305.2K
09:44 943.19 943.66 943.19 943.66 210.8K
09:45 944.23 944.23 943.75 943.75 564.9K
09:46 943.81 943.81 943.61 943.65 277.5K
09:47 943.76 943.93 943.76 943.93 347.0K
09:48 943.85 943.85 943.33 943.33 406.5K
09:49 943.43 943.78 943.43 943.78 325.2K
09:50 943.76 943.76 943.25 943.25 330.3K
09:51 943.17 943.39 942.94 942.95 418.2K
09:52 943.07 943.84 943.07 943.84 202.6K
09:53 944.06 944.60 944.06 944.60 282.3K
09:54 944.76 944.88 944.76 944.78 163.3K
09:55 944.62 944.79 944.62 944.73 202.5K
09:56 944.60 944.66 944.44 944.66 412.1K
09:57 944.46 944.46 944.09 944.09 339.7K
09:58 944.10 944.10 943.96 943.96 220.6K
09:59 943.94 943.99 943.82 943.82 244.7K
10:00 943.86 944.08 943.86 944.03 310.6K
10:01 944.10 944.13 944.05 944.11 111.1K
10:02 944.21 944.30 944.13 944.30 267.8K
10:03 944.20 944.20 943.68 943.68 265.2K
10:04 943.61 943.96 943.61 943.96 753.0K
10:05 944.13 944.90 944.13 944.90 267.2K
10:06 944.81 944.81 944.68 944.69 204.5K
10:07 944.61 944.61 944.00 944.00 363.6K
10:08 943.97 944.05 943.83 943.83 171.4K
10:09 943.86 943.88 943.83 943.88 176.2K
10:10 943.52 943.52 943.26 943.26 218.5K
10:11 942.97 942.99 942.85 942.99 203.1K
10:12 943.23 943.58 943.23 943.58 193.2K
10:13 943.56 943.66 943.56 943.61 243.5K
10:14 943.59 943.59 943.18 943.18 234.8K
10:15 943.07 943.07 942.98 943.03 316.6K
10:16 942.98 942.98 942.65 942.67 311.7K
10:17 942.73 942.73 942.63 942.63 313.9K
10:18 942.47 942.69 942.47 942.69 305.1K
10:19 942.91 942.93 942.84 942.87 170.5K
10:20 942.90 943.16 942.90 943.16 87.5K
10:21 943.07 943.07 942.88 942.88 439.2K
10:22 943.11 943.22 943.11 943.20 172.0K
10:23 943.25 943.25 942.74 942.74 290.2K
10:24 942.58 942.58 942.20 942.20 265.5K
10:25 942.21 942.33 942.18 942.23 154.5K
10:26 942.24 942.24 942.01 942.01 295.9K
10:27 941.98 942.14 941.96 942.14 174.2K
10:28 942.09 942.18 942.04 942.18 257.5K
10:29 942.18 942.20 942.15 942.20 110.5K
10:30 942.33 942.34 942.27 942.27 151.8K
10:31 942.38 942.48 942.36 942.48 202.9K
10:32 942.36 942.36 942.18 942.31 154.1K
10:33 942.27 942.32 942.21 942.21 287.8K
10:34 942.13 942.16 942.09 942.09 162.2K
10:35 942.11 942.41 942.11 942.41 131.9K
10:36 942.49 942.76 942.49 942.76 441.8K
10:37 942.71 942.71 942.61 942.64 128.7K
10:38 942.54 942.65 942.54 942.59 97.0K
10:39 942.53 942.64 942.47 942.64 100.2K
10:40 942.58 942.58 942.18 942.18 148.1K
10:41 942.14 942.36 942.14 942.36 93.6K
10:42 942.36 942.36 942.02 942.02 245.5K
10:43 941.79 941.79 941.70 941.70 139.1K
10:44 941.66 941.66 941.61 941.61 133.6K
10:45 941.58 941.58 941.53 941.56 187.2K
10:46 941.73 941.80 941.73 941.75 218.0K
10:47 941.77 941.82 941.64 941.64 139.4K
10:48 941.66 941.66 941.54 941.54 123.5K
10:49 941.43 941.43 941.27 941.27 522.9K
10:50 941.18 941.18 940.98 940.98 199.8K
10:51 940.78 940.78 940.74 940.75 180.0K
10:52 940.77 940.83 940.77 940.83 99.7K
10:53 940.83 941.03 940.83 941.03 165.6K
10:54 941.07 941.46 941.07 941.46 247.2K
10:55 941.54 941.58 941.51 941.58 246.1K
10:56 941.53 941.56 941.53 941.55 126.3K
10:57 941.60 941.87 941.58 941.87 143.5K
10:58 942.13 942.25 942.13 942.25 277.4K
10:59 942.27 942.31 942.23 942.31 75.5K
11:00 942.43 942.64 942.43 942.64 205.0K
11:01 942.64 942.64 942.62 942.64 161.0K
11:02 942.78 942.82 942.77 942.81 92.7K
11:03 942.60 942.61 942.51 942.61 150.5K
11:04 942.57 942.75 942.43 942.43 125.6K
11:05 942.44 942.44 942.18 942.18 123.6K
11:06 942.11 942.19 942.11 942.16 99.2K
11:07 942.13 942.13 942.11 942.11 300.6K
11:08 942.00 942.02 941.99 942.02 150.5K
11:09 942.03 942.37 942.03 942.37 151.3K
11:10 942.54 942.62 942.54 942.62 121.8K
11:11 942.61 942.63 942.39 942.39 176.3K
11:12 942.14 942.14 941.80 941.80 251.8K
11:13 941.67 941.69 941.64 941.64 97.8K
11:14 941.65 941.65 941.57 941.61 149.6K
11:15 941.64 941.64 941.47 941.47 100.0K
11:16 941.43 941.48 941.41 941.48 145.4K
11:17 941.64 941.77 941.64 941.77 105.7K
11:18 941.80 941.83 941.76 941.83 104.8K
11:19 941.85 941.95 941.85 941.95 138.0K
11:20 942.05 942.06 942.02 942.03 115.9K
11:21 942.02 942.02 941.92 941.92 153.8K
11:22 941.97 941.97 941.91 941.91 182.4K
11:23 941.90 941.90 941.85 941.85 85.6K
11:24 941.79 941.80 941.77 941.80 156.2K
11:25 941.74 941.79 941.74 941.78 138.1K
11:26 941.75 941.75 941.57 941.57 161.2K
11:27 941.51 941.51 941.28 941.35 125.7K
11:28 941.37 941.37 941.31 941.31 98.2K
11:29 941.41 941.47 941.41 941.47 116.5K
11:30 941.53 941.56 941.51 941.56 233.3K
11:31 941.78 942.29 941.78 942.29 223.7K
11:32 942.33 942.56 942.33 942.56 185.3K
11:33 942.46 942.48 942.39 942.39 332.0K
11:34 942.41 942.41 942.19 942.19 115.5K
11:35 942.07 942.07 941.75 941.75 143.6K
11:36 941.74 941.74 941.67 941.67 93.2K
11:37 941.38 941.38 941.09 941.09 192.2K
11:38 941.08 941.08 940.75 940.75 212.3K
11:39 940.62 940.62 940.52 940.52 92.2K
11:40 940.51 940.51 939.97 939.97 324.4K
11:41 940.07 940.27 940.07 940.26 177.0K
11:42 940.34 940.67 940.34 940.67 88.2K
11:43 940.70 940.91 940.70 940.91 69.3K
11:44 940.95 941.15 940.95 941.15 171.2K
11:45 941.19 941.29 941.19 941.29 97.2K
11:46 941.30 941.62 941.30 941.61 157.7K
11:47 941.59 941.59 941.57 941.58 69.0K
11:48 941.59 941.59 941.41 941.41 121.9K
11:49 941.36 941.48 941.34 941.48 69.8K
11:50 941.58 941.80 941.58 941.80 86.3K
11:51 941.78 941.99 941.78 941.98 93.4K
11:52 941.92 941.97 941.89 941.89 68.9K
11:53 941.86 941.86 941.72 941.73 247.9K
11:54 941.69 941.81 941.62 941.81 188.8K
11:55 941.73 941.73 941.66 941.66 141.0K
11:56 941.29 941.29 941.07 941.07 385.6K
11:57 940.97 940.97 940.81 940.87 167.1K
11:58 940.88 940.91 940.88 940.90 104.6K
11:59 940.88 940.88 940.78 940.82 189.6K
12:00 940.87 940.94 940.87 940.94 93.8K
12:01 940.98 941.04 940.92 940.92 81.5K
12:02 940.90 940.93 940.90 940.93 134.0K
12:03 940.91 941.12 940.91 941.12 149.9K
12:04 941.10 941.22 941.10 941.22 146.4K
12:05 941.27 941.47 941.27 941.47 110.9K
12:06 941.45 941.57 941.45 941.57 109.3K
12:07 941.59 941.72 941.59 941.72 86.8K
12:08 941.73 941.82 941.73 941.82 72.8K
12:09 941.90 941.93 941.86 941.88 88.7K
12:10 941.93 941.93 941.88 941.89 114.6K
12:11 941.89 941.89 941.86 941.87 87.6K
12:12 941.80 941.80 941.65 941.65 106.9K
12:13 941.59 941.59 941.13 941.13 180.4K
12:14 941.07 941.11 940.99 941.11 276.3K
12:15 941.17 941.34 941.17 941.29 194.1K
12:16 941.31 941.33 941.27 941.29 137.3K
12:17 941.18 941.30 941.18 941.30 237.3K
12:18 941.44 941.44 941.34 941.36 124.4K
12:19 941.37 941.45 941.37 941.45 129.1K
12:20 941.52 941.53 941.49 941.53 137.2K
12:21 941.48 941.50 941.45 941.50 76.7K
12:22 941.48 941.65 941.48 941.65 89.0K
12:23 941.66 941.74 941.66 941.74 175.2K
12:24 941.79 941.84 941.76 941.84 67.0K
12:25 941.86 941.87 941.81 941.81 78.3K
12:26 941.83 941.83 941.68 941.68 73.5K
12:27 941.73 941.83 941.73 941.83 273.0K
12:28 941.90 941.95 941.86 941.95 99.0K
12:29 941.95 941.99 941.95 941.99 103.0K
12:30 941.99 941.99 941.82 941.82 190.0K
12:31 941.89 941.89 941.79 941.79 95.5K
12:32 941.79 941.79 941.76 941.78 76.4K
12:33 941.84 941.90 941.84 941.90 89.7K
12:34 941.90 941.94 941.88 941.91 51.9K
12:35 941.89 942.03 941.89 942.03 226.9K
12:36 942.00 942.10 942.00 942.10 110.1K
12:37 942.04 942.07 942.02 942.02 136.8K
12:38 942.04 942.04 941.94 941.94 75.5K
12:39 941.98 941.98 941.83 941.83 69.1K
12:40 941.76 941.86 941.76 941.86 127.9K
12:41 941.81 941.81 941.80 941.81 69.3K
12:42 941.81 941.81 941.62 941.62 111.8K
12:43 941.60 941.60 941.42 941.42 145.5K
12:44 941.61 941.77 941.39 941.39 358.8K
12:45 941.29 941.29 941.18 941.27 198.1K
12:46 941.22 941.22 941.16 941.17 139.2K
12:47 941.07 941.10 941.06 941.06 63.9K
12:48 941.01 941.01 940.90 940.90 65.3K
12:49 940.89 940.90 940.83 940.83 117.8K
12:50 940.87 940.87 940.81 940.82 54.7K
12:51 940.80 940.90 940.80 940.90 124.0K
12:52 940.90 940.90 940.85 940.85 39.2K
12:53 940.94 940.94 940.68 940.70 68.2K
12:54 940.71 940.77 940.68 940.68 118.4K
12:55 940.68 940.68 940.64 940.64 76.3K
12:56 940.67 940.82 940.67 940.82 84.6K
12:57 940.86 940.86 940.76 940.76 128.8K
12:58 940.78 940.88 940.78 940.88 51.4K
12:59 940.75 940.82 940.75 940.82 113.3K
13:00 940.82 940.88 940.82 940.88 69.8K
13:01 940.96 941.10 940.96 941.10 151.0K
13:02 941.11 941.11 940.93 940.98 161.4K
13:03 940.95 940.99 940.74 940.74 243.7K
13:04 940.72 940.72 940.63 940.63 81.5K
13:05 940.58 940.58 940.38 940.38 117.8K
13:06 940.36 940.41 940.36 940.41 63.6K
13:07 940.50 940.53 940.50 940.52 122.3K
13:08 940.50 940.54 940.50 940.54 56.4K
13:09 940.52 940.86 940.52 940.83 130.2K
13:10 940.74 940.74 940.53 940.53 178.5K
13:11 940.51 940.55 940.50 940.54 76.0K
13:12 940.67 940.67 940.62 940.62 89.2K
13:13 940.55 940.55 940.41 940.41 63.7K
13:14 940.42 940.47 940.41 940.41 116.6K
13:15 940.47 940.47 940.45 940.45 78.7K
13:16 940.39 940.39 940.27 940.27 52.9K
13:17 940.24 940.24 940.19 940.19 97.0K
13:18 940.17 940.17 940.16 940.17 36.6K
13:19 940.16 940.16 940.06 940.06 110.5K
13:20 940.10 940.25 940.10 940.25 66.0K
13:21 940.28 940.42 940.28 940.42 58.9K
13:22 940.44 940.45 940.43 940.43 59.4K
13:23 940.38 940.52 940.38 940.52 70.4K
13:24 940.44 940.44 940.40 940.40 59.8K
13:25 940.35 940.37 940.35 940.37 117.3K
13:26 940.46 940.46 940.35 940.35 109.8K
13:27 940.36 940.42 940.34 940.42 101.0K
13:28 940.44 940.44 940.33 940.33 80.3K
13:29 940.33 940.41 940.31 940.41 74.9K
13:30 940.47 940.64 940.47 940.64 131.9K
13:31 940.58 940.58 940.53 940.53 71.8K
13:32 940.55 940.69 940.55 940.69 130.7K
13:33 940.74 940.86 940.74 940.86 81.2K
13:34 940.90 940.99 940.90 940.99 77.7K
13:35 941.06 941.12 941.06 941.10 84.4K
13:36 941.11 941.18 941.10 941.18 46.2K
13:37 941.15 941.34 941.15 941.34 97.0K
13:38 941.34 941.44 941.34 941.44 78.8K
13:39 941.46 941.53 941.46 941.53 36.2K
13:40 941.50 941.60 941.50 941.60 59.1K
13:41 941.61 941.61 941.50 941.50 360.5K
13:42 941.44 941.44 941.35 941.41 96.6K
13:43 941.41 941.43 941.34 941.34 65.0K
13:44 941.37 941.43 941.37 941.42 104.9K
13:45 941.44 941.45 941.41 941.45 102.8K
13:46 941.46 941.46 941.19 941.19 137.4K
13:47 941.15 941.16 941.12 941.16 71.0K
13:48 941.17 941.21 941.17 941.21 55.2K
13:49 941.18 941.18 941.07 941.08 80.4K
13:50 941.05 941.10 941.05 941.10 89.3K
13:51 941.10 941.10 941.00 941.00 67.6K
13:52 940.99 940.99 940.90 940.92 80.8K
13:53 940.91 940.91 940.88 940.88 154.0K
13:54 940.85 940.93 940.85 940.93 85.8K
13:55 940.92 940.93 940.91 940.93 60.0K
13:56 940.97 940.99 940.96 940.96 223.5K
13:57 941.00 941.00 940.96 940.99 57.3K
13:58 941.04 941.13 941.04 941.12 179.2K
13:59 941.08 941.11 941.08 941.08 61.8K
14:00 941.05 941.07 941.02 941.07 209.0K
14:01 941.08 941.14 941.06 941.14 152.3K
14:02 941.15 941.21 941.15 941.21 334.6K
14:03 941.08 941.08 940.96 940.96 227.4K
14:04 940.92 940.92 940.47 940.47 464.3K
14:05 940.42 940.44 940.42 940.42 97.7K
14:06 940.28 940.28 940.20 940.20 152.3K
14:07 940.18 940.18 939.99 939.99 358.3K
14:08 939.97 940.15 939.97 940.15 101.6K
14:09 940.18 940.26 940.18 940.26 56.8K
14:10 940.25 940.31 940.24 940.31 87.9K
14:11 940.30 940.34 940.30 940.34 103.0K
14:12 940.40 940.61 940.40 940.61 199.9K
14:13 940.58 940.62 940.55 940.55 101.9K
14:14 940.55 940.58 940.51 940.51 326.0K
14:15 940.42 940.45 940.42 940.45 123.7K
14:16 940.34 940.34 940.25 940.25 131.5K
14:17 940.35 940.51 940.35 940.46 53.4K
14:18 940.49 940.55 940.49 940.54 83.4K
14:19 940.41 940.45 940.41 940.43 216.4K
14:20 940.48 940.54 940.48 940.53 69.4K
14:21 940.47 940.47 940.37 940.38 125.0K
14:22 940.40 940.51 940.40 940.51 148.8K
14:23 940.49 940.59 940.46 940.59 120.5K
14:24 940.60 940.70 940.58 940.70 54.6K
14:25 940.70 940.97 940.70 940.97 66.0K
14:26 940.92 940.93 940.83 940.83 87.8K
14:27 940.91 940.97 940.91 940.97 74.8K
14:28 940.99 940.99 940.94 940.94 53.8K
14:29 940.96 941.07 940.96 941.07 62.2K
14:30 941.04 941.04 940.75 940.75 213.7K
14:31 940.74 940.78 940.74 940.78 165.5K
14:32 940.77 940.80 940.73 940.80 72.3K
14:33 940.84 940.91 940.84 940.91 118.4K
14:34 940.91 940.92 940.90 940.91 128.5K
14:35 940.85 940.85 940.76 940.76 126.9K
14:36 940.75 940.75 940.73 940.73 208.5K
14:37 940.40 940.41 940.30 940.41 270.1K
14:38 940.39 940.40 940.35 940.35 227.9K
14:39 940.35 940.35 940.30 940.30 92.3K
14:40 940.26 940.26 940.05 940.05 154.0K
14:41 940.03 940.03 939.80 939.80 132.8K
14:42 939.79 940.12 939.79 940.11 275.5K
14:43 940.16 940.32 940.16 940.32 161.5K
14:44 940.38 940.38 940.33 940.33 82.0K
14:45 940.45 940.60 940.45 940.60 155.9K
14:46 940.68 940.76 940.68 940.74 85.3K
14:47 940.92 940.98 940.92 940.98 94.2K
14:48 941.02 941.07 941.01 941.07 96.2K
14:49 941.05 941.11 941.05 941.11 104.8K
14:50 941.08 941.09 941.05 941.06 71.3K
14:51 941.08 941.11 941.08 941.10 82.7K
14:52 941.10 941.14 941.04 941.14 112.8K
14:53 941.22 941.33 941.22 941.31 126.5K
14:54 941.29 941.29 941.22 941.24 48.2K
14:55 941.26 941.26 941.18 941.18 69.7K
14:56 941.24 941.27 941.24 941.26 98.4K
14:57 941.27 941.28 941.13 941.13 77.9K
14:58 941.09 941.09 940.95 940.95 108.2K
14:59 940.94 940.94 940.89 940.91 100.1K
15:00 940.95 940.97 940.89 940.89 116.1K
15:01 940.83 940.87 940.83 940.84 172.5K
15:02 940.93 941.03 940.93 941.03 178.5K
15:03 940.94 940.94 940.71 940.71 543.7K
15:04 940.67 940.76 940.67 940.76 88.1K
15:05 940.77 940.80 940.76 940.78 100.7K
15:06 940.78 940.80 940.78 940.78 97.0K
15:07 940.83 940.83 940.76 940.76 108.8K
15:08 940.67 940.86 940.67 940.86 190.7K
15:09 940.84 940.93 940.84 940.93 94.9K
15:10 940.91 940.94 940.83 940.94 102.1K
15:11 940.97 940.97 940.95 940.95 146.4K
15:12 940.89 940.98 940.89 940.98 93.2K
15:13 941.02 941.08 941.02 941.08 82.1K
15:14 941.12 941.13 941.09 941.09 81.7K
15:15 941.02 941.03 940.97 940.97 172.4K
15:16 940.99 941.08 940.97 941.08 214.7K
15:17 941.19 941.19 941.04 941.05 232.5K
15:18 941.01 941.06 941.01 941.06 139.5K
15:19 941.02 941.16 941.02 941.15 173.7K
15:20 941.15 941.15 941.08 941.09 95.1K
15:21 941.13 941.13 941.07 941.07 146.1K
15:22 941.08 941.08 940.96 940.96 187.7K
15:23 940.89 940.89 940.87 940.87 109.9K
15:24 940.87 941.01 940.87 941.00 153.9K
15:25 941.01 941.16 941.01 941.16 100.4K
15:26 941.19 941.33 941.19 941.33 106.7K
15:27 941.35 941.35 941.34 941.34 136.3K
15:28 941.30 941.30 941.26 941.27 144.5K
15:29 941.23 941.24 941.15 941.15 113.0K
15:30 941.25 941.45 941.25 941.45 196.4K
15:31 941.48 941.68 941.48 941.60 235.9K
15:32 941.59 941.66 941.59 941.66 214.1K
15:33 941.67 941.71 941.67 941.71 230.9K
15:34 941.77 941.77 941.72 941.72 124.5K
15:35 941.71 941.84 941.71 941.84 237.8K
15:36 941.79 941.79 941.75 941.76 291.9K
15:37 941.70 941.77 941.62 941.71 256.8K
15:38 941.75 941.75 941.60 941.64 159.6K
15:39 941.62 941.68 941.62 941.67 293.9K
15:40 941.64 941.68 941.64 941.64 182.8K
15:41 941.62 941.77 941.62 941.72 258.9K
15:42 941.71 941.71 941.66 941.66 179.1K
15:43 941.62 941.80 941.62 941.80 463.2K
15:44 941.73 941.73 941.70 941.71 199.8K
15:45 941.77 941.94 941.77 941.94 298.7K
15:46 941.94 941.94 941.78 941.78 293.7K
15:47 941.84 941.84 941.75 941.78 291.0K
15:48 941.81 941.88 941.81 941.88 280.1K
15:49 941.90 941.90 941.77 941.77 258.2K
15:50 941.92 941.92 941.73 941.75 829.0K
15:51 941.63 941.73 941.63 941.73 355.3K
15:52 941.83 941.89 941.83 941.89 352.0K
15:53 942.09 942.28 942.09 942.28 484.3K
15:54 942.34 942.34 942.21 942.25 354.6K
15:55 942.37 942.50 942.36 942.50 802.1K
15:56 942.85 943.28 942.85 943.28 998.4K
15:57 943.41 943.56 943.41 943.56 639.0K
15:58 943.61 943.61 943.37 943.37 786.2K
15:59 943.42 943.50 943.42 943.44 1,279.0K
16:00 943.46 943.46 943.46 943.46 11,279.2K
16:01 943.46 943.46 943.46 943.46 180.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available