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
09:30 953.94 954.58 953.94 954.36 3,129.7K
09:31 954.10 954.27 953.77 953.77 1,394.1K
09:32 953.44 953.52 953.29 953.52 684.2K
09:33 953.63 953.79 953.59 953.59 700.6K
09:34 953.85 954.73 953.85 954.73 569.1K
09:35 954.77 954.77 954.50 954.50 826.9K
09:36 954.47 954.55 954.39 954.55 861.0K
09:37 954.31 954.31 954.13 954.26 1,027.8K
09:38 953.90 954.32 953.90 954.32 574.8K
09:39 954.35 954.35 953.65 953.65 769.2K
09:40 953.70 953.70 953.28 953.28 721.6K
09:41 953.32 953.51 953.27 953.35 803.8K
09:42 953.63 953.78 953.55 953.77 657.8K
09:43 953.71 953.97 953.71 953.97 531.8K
09:44 953.88 954.41 953.87 954.41 744.8K
09:45 954.81 954.82 953.84 953.84 642.5K
09:46 953.76 953.76 953.34 953.56 1,018.5K
09:47 953.42 953.65 953.42 953.65 507.6K
09:48 953.69 953.69 953.37 953.39 772.6K
09:49 953.30 953.82 953.23 953.82 433.8K
09:50 953.81 953.81 953.26 953.26 340.7K
09:51 953.27 953.69 953.27 953.69 478.8K
09:52 953.71 953.71 953.21 953.21 377.4K
09:53 953.19 953.41 953.19 953.41 193.5K
09:54 953.44 953.59 953.44 953.59 399.3K
09:55 953.61 954.09 953.61 954.09 453.7K
09:56 954.19 954.33 954.15 954.33 454.6K
09:57 954.34 954.95 954.34 954.95 443.4K
09:58 955.10 955.10 955.03 955.03 217.1K
09:59 955.03 955.08 954.98 955.02 275.7K
10:00 955.21 955.41 955.20 955.20 592.5K
10:01 954.76 955.10 954.76 955.10 546.6K
10:02 955.20 955.38 955.20 955.36 428.3K
10:03 955.22 955.46 955.22 955.32 361.5K
10:04 955.10 955.22 955.10 955.13 506.7K
10:05 955.06 955.31 955.06 955.31 430.2K
10:06 955.40 955.40 955.37 955.38 384.9K
10:07 955.55 955.89 955.44 955.89 517.3K
10:08 956.05 956.80 956.05 956.80 565.0K
10:09 956.98 956.98 956.80 956.80 284.7K
10:10 956.92 956.95 956.85 956.95 267.2K
10:11 956.61 956.61 956.19 956.19 753.7K
10:12 955.86 956.04 955.77 956.04 449.7K
10:13 955.89 956.19 955.89 956.19 357.6K
10:14 956.32 956.46 956.27 956.46 398.1K
10:15 956.28 956.28 956.05 956.07 293.9K
10:16 956.25 956.27 956.17 956.27 297.2K
10:17 956.30 956.30 955.95 955.95 337.3K
10:18 955.99 956.11 955.81 955.81 439.8K
10:19 955.65 955.65 955.38 955.40 297.6K
10:20 955.41 955.63 955.36 955.63 232.3K
10:21 955.55 955.55 955.20 955.20 333.3K
10:22 955.25 955.31 955.15 955.18 551.2K
10:23 955.23 955.58 955.07 955.58 248.1K
10:24 955.69 955.88 955.69 955.86 182.0K
10:25 955.83 955.92 955.79 955.92 301.3K
10:26 955.97 956.05 955.94 956.02 284.5K
10:27 956.10 956.19 956.05 956.05 232.9K
10:28 955.98 956.20 955.98 956.20 284.0K
10:29 956.24 956.38 956.21 956.38 216.0K
10:30 956.24 956.31 956.20 956.31 383.7K
10:31 956.28 956.39 956.28 956.34 330.6K
10:32 956.58 956.86 956.58 956.86 289.7K
10:33 956.97 957.15 956.97 957.10 534.3K
10:34 957.07 957.17 956.98 956.98 342.2K
10:35 956.91 956.95 956.77 956.77 440.1K
10:36 956.73 956.73 956.66 956.66 203.2K
10:37 956.67 956.67 956.56 956.58 183.1K
10:38 956.47 956.47 956.38 956.39 225.7K
10:39 956.31 956.31 956.19 956.26 451.8K
10:40 956.14 956.14 955.96 955.97 155.0K
10:41 956.02 956.30 956.02 956.30 273.6K
10:42 956.35 956.63 956.35 956.63 246.6K
10:43 956.63 956.94 956.63 956.94 333.4K
10:44 956.92 956.92 956.87 956.87 276.5K
10:45 956.82 956.82 956.75 956.75 316.6K
10:46 956.76 956.91 956.76 956.88 313.4K
10:47 956.76 956.97 956.76 956.97 344.5K
10:48 957.16 957.49 957.16 957.49 381.6K
10:49 957.40 957.40 956.95 956.95 404.6K
10:50 956.93 956.97 956.92 956.92 218.5K
10:51 956.97 957.00 956.69 956.69 265.7K
10:52 956.70 957.01 956.70 957.01 375.8K
10:53 957.04 957.37 957.04 957.37 210.9K
10:54 957.38 957.41 957.38 957.41 305.6K
10:55 957.34 957.34 956.91 956.91 349.4K
10:56 956.92 956.92 956.76 956.80 414.5K
10:57 956.79 956.91 956.76 956.91 403.0K
10:58 956.89 957.11 956.89 957.11 171.6K
10:59 957.05 957.29 957.05 957.29 191.9K
11:00 957.29 957.58 957.29 957.58 213.7K
11:01 957.64 957.81 957.64 957.81 250.3K
11:02 957.76 957.76 957.65 957.70 261.5K
11:03 957.78 958.07 957.78 958.07 297.9K
11:04 958.06 958.06 957.99 958.00 266.4K
11:05 957.88 957.90 957.83 957.87 366.6K
11:06 957.78 957.78 957.47 957.47 196.0K
11:07 957.51 957.65 957.51 957.65 156.7K
11:08 957.57 957.59 957.57 957.58 122.3K
11:09 957.76 957.76 957.70 957.74 146.8K
11:10 957.70 957.70 957.64 957.68 124.8K
11:11 957.63 957.63 957.55 957.59 238.9K
11:12 957.58 957.63 957.56 957.63 80.2K
11:13 957.60 957.69 957.60 957.69 265.6K
11:14 957.69 957.95 957.69 957.90 246.2K
11:15 957.92 957.92 957.76 957.79 248.1K
11:16 957.69 957.80 957.69 957.80 209.7K
11:17 957.88 957.99 957.88 957.99 225.2K
11:18 958.04 958.06 957.97 957.97 328.7K
11:19 958.02 958.02 957.93 957.93 184.3K
11:20 957.92 958.00 957.92 957.95 318.1K
11:21 958.12 958.18 958.12 958.18 152.9K
11:22 958.14 958.37 958.14 958.35 437.1K
11:23 958.33 958.45 958.33 958.45 310.9K
11:24 958.37 958.54 958.37 958.51 223.7K
11:25 958.49 958.61 958.49 958.61 836.8K
11:26 958.57 958.70 958.57 958.70 278.6K
11:27 958.76 958.79 958.76 958.79 203.6K
11:28 958.98 959.29 958.98 959.29 431.0K
11:29 959.36 959.39 959.25 959.25 231.3K
11:30 959.19 959.45 959.17 959.45 174.8K
11:31 959.59 959.59 959.42 959.42 175.7K
11:32 959.57 959.60 959.34 959.34 232.4K
11:33 959.37 959.37 959.25 959.25 84.9K
11:34 959.34 959.35 959.31 959.31 425.8K
11:35 959.34 959.51 959.34 959.51 154.1K
11:36 959.58 959.58 959.55 959.55 100.4K
11:37 959.57 959.57 959.51 959.51 267.2K
11:38 959.69 959.80 959.69 959.80 187.0K
11:39 959.74 959.76 959.68 959.76 85.9K
11:40 959.73 959.74 959.67 959.74 220.4K
11:41 959.72 959.72 959.51 959.51 306.8K
11:42 959.54 959.54 959.35 959.37 133.3K
11:43 959.42 959.71 959.42 959.71 484.2K
11:44 959.73 959.80 959.68 959.68 177.7K
11:45 959.65 959.67 959.64 959.67 145.0K
11:46 959.63 959.63 959.61 959.61 83.1K
11:47 959.64 959.74 959.64 959.74 142.3K
11:48 959.68 959.70 959.61 959.69 391.6K
11:49 959.72 959.74 959.70 959.74 131.8K
11:50 959.79 959.98 959.79 959.95 213.7K
11:51 959.93 960.14 959.93 960.14 154.7K
11:52 960.21 960.25 960.15 960.15 177.6K
11:53 960.08 960.08 959.81 959.81 232.1K
11:54 959.79 959.79 959.71 959.71 165.5K
11:55 959.73 959.95 959.73 959.95 173.3K
11:56 959.96 959.99 959.92 959.99 157.3K
11:57 960.03 960.12 960.03 960.12 157.7K
11:58 960.14 960.23 960.14 960.23 141.5K
11:59 960.20 960.20 960.14 960.19 113.3K
12:00 960.19 960.19 959.95 959.95 108.8K
12:01 959.98 960.03 959.98 960.03 182.1K
12:02 960.02 960.02 960.00 960.00 106.1K
12:03 960.01 960.07 960.01 960.07 112.3K
12:04 960.10 960.11 960.06 960.06 104.4K
12:05 959.94 960.01 959.94 960.01 176.9K
12:06 959.97 960.01 959.97 959.99 106.7K
12:07 959.75 959.78 959.75 959.76 111.3K
12:08 959.77 959.96 959.77 959.96 137.3K
12:09 959.96 959.96 959.87 959.88 87.2K
12:10 959.91 959.91 959.77 959.77 127.2K
12:11 959.80 959.80 959.51 959.51 163.0K
12:12 959.47 959.52 959.46 959.52 201.7K
12:13 959.34 959.34 959.31 959.31 160.3K
12:14 959.31 959.33 959.29 959.33 60.6K
12:15 959.33 959.38 959.33 959.38 202.5K
12:16 959.50 959.51 959.41 959.41 158.1K
12:17 959.39 959.43 959.33 959.33 115.3K
12:18 959.31 959.31 959.19 959.20 164.0K
12:19 959.22 959.23 959.21 959.21 141.8K
12:20 959.22 959.38 959.22 959.38 181.6K
12:21 959.32 959.35 959.31 959.35 82.0K
12:22 959.35 959.45 959.35 959.45 163.3K
12:23 959.50 959.57 959.50 959.51 124.9K
12:24 959.49 959.65 959.48 959.65 93.6K
12:25 959.69 959.82 959.67 959.82 75.7K
12:26 959.81 959.83 959.79 959.83 96.0K
12:27 959.84 959.95 959.84 959.95 143.1K
12:28 959.96 960.04 959.96 959.99 120.0K
12:29 960.00 960.04 959.95 959.95 152.0K
12:30 959.89 959.89 959.83 959.83 113.1K
12:31 959.80 959.89 959.80 959.89 117.4K
12:32 959.93 959.93 959.71 959.71 121.2K
12:33 959.64 959.65 959.58 959.64 177.3K
12:34 959.70 959.79 959.70 959.78 169.0K
12:35 959.79 959.85 959.79 959.79 100.6K
12:36 959.82 959.85 959.71 959.71 118.0K
12:37 959.66 959.69 959.65 959.66 136.7K
12:38 959.63 959.78 959.63 959.78 125.0K
12:39 959.78 959.78 959.64 959.64 149.2K
12:40 959.60 959.73 959.60 959.73 217.4K
12:41 959.72 959.75 959.64 959.75 182.9K
12:42 959.81 959.81 959.73 959.73 214.3K
12:43 959.76 959.91 959.76 959.91 152.4K
12:44 959.90 959.90 959.84 959.84 143.3K
12:45 959.72 959.82 959.71 959.77 93.4K
12:46 959.79 959.80 959.60 959.60 142.5K
12:47 959.51 959.54 959.49 959.53 110.2K
12:48 959.56 959.56 959.54 959.55 133.7K
12:49 959.61 959.71 959.61 959.71 131.8K
12:50 959.74 959.96 959.74 959.96 396.3K
12:51 959.99 960.11 959.99 960.11 150.6K
12:52 960.17 960.21 960.17 960.17 84.9K
12:53 960.18 960.23 960.18 960.23 71.3K
12:54 960.26 960.27 960.24 960.25 177.1K
12:55 960.34 960.35 960.33 960.35 86.2K
12:56 960.41 960.60 960.41 960.57 186.7K
12:57 960.57 960.57 960.51 960.51 80.2K
12:58 960.51 960.51 960.47 960.49 87.2K
12:59 960.48 960.55 960.48 960.53 79.0K
13:00 960.57 960.72 960.57 960.72 188.8K
13:01 960.65 960.67 960.61 960.61 159.4K
13:02 960.62 960.64 960.62 960.63 404.1K
13:03 960.66 960.69 960.66 960.69 97.9K
13:04 960.75 960.75 960.68 960.68 192.5K
13:05 960.65 960.68 960.61 960.63 186.9K
13:06 960.68 960.76 960.68 960.75 77.5K
13:07 960.70 960.71 960.69 960.70 334.0K
13:08 960.66 960.66 960.59 960.59 123.7K
13:09 960.63 960.63 960.58 960.58 83.4K
13:10 960.52 960.52 960.41 960.41 144.6K
13:11 960.43 960.44 960.43 960.43 96.5K
13:12 960.45 960.62 960.45 960.62 107.6K
13:13 960.63 960.64 960.60 960.60 275.4K
13:14 960.65 960.65 960.54 960.54 204.9K
13:15 960.60 960.62 960.60 960.62 111.7K
13:16 960.65 960.69 960.63 960.69 79.2K
13:17 960.70 960.70 960.63 960.64 100.6K
13:18 960.69 960.79 960.69 960.79 56.7K
13:19 960.72 960.84 960.72 960.84 269.3K
13:20 960.90 960.90 960.85 960.88 227.7K
13:21 960.93 961.07 960.93 961.07 208.1K
13:22 961.14 961.40 961.14 961.40 178.2K
13:23 961.45 961.57 961.45 961.57 138.4K
13:24 961.58 961.58 961.54 961.54 69.9K
13:25 961.53 961.53 961.44 961.47 152.7K
13:26 961.38 961.38 961.21 961.21 114.3K
13:27 961.23 961.23 961.17 961.17 60.6K
13:28 961.00 961.00 960.96 960.97 122.4K
13:29 960.98 960.98 960.89 960.93 64.6K
13:30 960.95 960.99 960.95 960.95 87.5K
13:31 960.96 961.07 960.96 961.07 141.5K
13:32 961.02 961.06 961.01 961.06 54.4K
13:33 961.02 961.02 960.95 961.01 103.8K
13:34 961.04 961.04 960.99 960.99 85.3K
13:35 960.99 960.99 960.92 960.95 51.2K
13:36 960.96 960.98 960.91 960.91 72.9K
13:37 960.95 961.06 960.95 961.06 200.3K
13:38 961.07 961.09 961.06 961.08 78.8K
13:39 961.09 961.09 960.98 960.98 151.5K
13:40 960.98 961.03 960.96 960.96 189.2K
13:41 960.99 961.03 960.96 960.96 127.6K
13:42 960.95 960.96 960.90 960.90 310.3K
13:43 960.90 960.90 960.81 960.81 179.6K
13:44 960.79 960.79 960.71 960.78 93.0K
13:45 960.70 960.70 960.61 960.61 235.6K
13:46 960.59 960.60 960.41 960.41 161.0K
13:47 960.37 960.39 960.33 960.35 272.8K
13:48 960.39 960.39 960.21 960.21 162.3K
13:49 960.22 960.22 959.79 959.79 334.1K
13:50 959.81 959.81 959.71 959.71 195.0K
13:51 959.76 959.76 959.66 959.69 217.7K
13:52 959.71 959.71 959.60 959.60 259.5K
13:53 959.62 959.87 959.62 959.87 147.4K
13:54 959.90 960.00 959.90 959.99 253.8K
13:55 960.02 960.09 960.02 960.09 92.5K
13:56 960.23 960.28 960.20 960.20 234.4K
13:57 960.20 960.27 960.20 960.22 92.8K
13:58 960.24 960.34 960.24 960.34 176.2K
13:59 960.32 960.36 960.31 960.36 225.5K
14:00 960.38 960.54 960.38 960.54 104.9K
14:01 960.45 960.45 960.40 960.45 193.2K
14:02 960.50 960.57 960.50 960.56 147.3K
14:03 960.53 960.71 960.53 960.71 166.4K
14:04 960.75 960.75 960.68 960.71 110.6K
14:05 960.72 960.72 960.61 960.64 166.3K
14:06 960.60 960.64 960.60 960.63 115.5K
14:07 960.58 960.58 960.48 960.56 175.8K
14:08 960.59 960.59 960.56 960.58 107.4K
14:09 960.63 960.70 960.63 960.66 708.3K
14:10 960.62 960.62 960.53 960.54 135.4K
14:11 960.62 960.79 960.62 960.79 138.0K
14:12 960.92 960.99 960.92 960.96 293.4K
14:13 960.97 961.03 960.97 961.03 144.0K
14:14 961.00 961.10 961.00 961.10 142.3K
14:15 961.08 961.08 961.04 961.06 119.2K
14:16 961.04 961.21 961.04 961.21 111.6K
14:17 961.37 961.37 961.36 961.36 88.0K
14:18 961.39 961.44 961.39 961.44 76.1K
14:19 961.46 961.54 961.41 961.54 271.4K
14:20 961.58 961.58 961.53 961.58 121.9K
14:21 961.57 961.57 961.54 961.57 126.2K
14:22 961.46 961.48 961.33 961.33 124.1K
14:23 961.28 961.28 961.07 961.07 118.6K
14:24 961.07 961.07 960.91 960.91 154.7K
14:25 960.94 961.00 960.94 961.00 52.9K
14:26 960.98 960.98 960.88 960.88 195.6K
14:27 960.84 960.84 960.80 960.83 133.7K
14:28 960.88 960.91 960.84 960.84 102.9K
14:29 960.81 960.81 960.75 960.75 184.4K
14:30 960.76 960.76 960.73 960.73 162.9K
14:31 960.72 960.73 960.71 960.73 68.5K
14:32 960.73 960.73 960.68 960.68 189.7K
14:33 960.68 960.75 960.68 960.75 69.6K
14:34 960.73 960.80 960.73 960.79 100.1K
14:35 960.79 960.90 960.79 960.90 112.8K
14:36 960.92 961.20 960.92 961.20 127.2K
14:37 961.24 961.27 961.24 961.24 101.0K
14:38 961.24 961.28 961.24 961.28 77.1K
14:39 961.22 961.22 960.99 960.99 131.2K
14:40 960.88 960.88 960.77 960.77 728.1K
14:41 960.73 960.78 960.73 960.76 79.1K
14:42 960.76 960.84 960.76 960.83 53.4K
14:43 960.80 960.86 960.80 960.86 198.0K
14:44 960.88 960.88 960.81 960.81 131.9K
14:45 960.83 960.95 960.83 960.94 121.6K
14:46 960.93 960.93 960.81 960.84 153.1K
14:47 960.79 960.79 960.70 960.73 101.4K
14:48 960.66 960.71 960.65 960.71 123.4K
14:49 960.81 960.81 960.76 960.79 135.5K
14:50 960.81 960.86 960.80 960.86 88.0K
14:51 960.90 960.90 960.88 960.88 69.3K
14:52 960.80 961.31 960.80 961.31 287.6K
14:53 961.27 961.34 961.27 961.28 190.1K
14:54 961.36 961.49 961.33 961.49 197.6K
14:55 961.47 961.53 961.46 961.46 139.1K
14:56 961.42 961.42 961.38 961.38 107.5K
14:57 961.26 961.33 961.26 961.33 185.7K
14:58 961.31 961.31 961.26 961.26 152.1K
14:59 961.21 961.25 961.20 961.25 192.9K
15:00 961.18 961.36 961.18 961.36 140.3K
15:01 961.49 961.76 961.49 961.76 206.7K
15:02 961.71 961.85 961.71 961.85 189.7K
15:03 961.92 961.99 961.92 961.99 92.4K
15:04 961.98 962.18 961.98 962.18 127.4K
15:05 962.20 962.28 962.20 962.28 118.7K
15:06 962.30 962.36 962.28 962.32 343.7K
15:07 962.16 962.27 962.16 962.25 223.8K
15:08 962.31 962.32 962.29 962.32 150.2K
15:09 962.30 962.34 962.28 962.34 297.7K
15:10 962.37 962.37 962.32 962.36 180.7K
15:11 962.39 962.48 962.39 962.48 204.1K
15:12 962.40 962.40 962.25 962.28 139.7K
15:13 962.32 962.52 962.32 962.52 232.7K
15:14 962.55 962.61 962.55 962.59 201.3K
15:15 962.61 962.67 962.57 962.57 331.0K
15:16 962.49 962.49 962.34 962.40 180.7K
15:17 962.49 962.57 962.49 962.57 190.3K
15:18 962.60 962.68 962.60 962.68 162.5K
15:19 962.64 962.68 962.63 962.68 262.1K
15:20 962.69 962.76 962.66 962.76 285.8K
15:21 962.79 962.86 962.79 962.86 155.0K
15:22 962.89 962.91 962.89 962.89 121.1K
15:23 962.90 963.02 962.90 963.02 156.1K
15:24 962.98 963.01 962.98 963.00 216.5K
15:25 963.03 963.10 963.03 963.04 282.4K
15:26 963.19 963.19 963.13 963.13 206.3K
15:27 963.16 963.16 963.10 963.10 143.3K
15:28 963.10 963.22 963.10 963.22 189.3K
15:29 963.21 963.21 963.17 963.18 372.4K
15:30 963.17 963.23 963.17 963.23 568.1K
15:31 963.28 963.33 963.26 963.33 247.5K
15:32 963.35 963.35 963.19 963.28 211.6K
15:33 963.26 963.26 963.10 963.11 251.9K
15:34 962.97 962.97 962.93 962.93 224.4K
15:35 962.94 963.05 962.91 963.05 215.1K
15:36 963.03 963.08 963.03 963.04 368.7K
15:37 963.06 963.09 963.05 963.09 300.4K
15:38 963.11 963.19 963.10 963.19 220.1K
15:39 963.15 963.17 963.15 963.17 293.5K
15:40 963.25 963.35 963.25 963.33 331.6K
15:41 963.34 963.36 963.31 963.31 292.2K
15:42 963.35 963.35 963.21 963.27 491.5K
15:43 963.26 963.30 963.16 963.16 356.5K
15:44 963.17 963.17 962.99 962.99 374.0K
15:45 962.92 963.01 962.92 962.97 394.0K
15:46 962.92 962.96 962.86 962.96 235.0K
15:47 963.04 963.06 962.98 962.98 394.7K
15:48 963.02 963.02 962.87 962.92 391.9K
15:49 962.92 962.94 962.90 962.94 585.3K
15:50 963.00 963.00 962.97 962.97 806.6K
15:51 963.05 963.19 963.05 963.13 400.4K
15:52 963.06 963.13 963.05 963.13 604.7K
15:53 963.12 963.16 963.08 963.16 418.3K
15:54 963.17 963.25 963.17 963.25 474.2K
15:55 963.20 963.34 963.20 963.34 750.7K
15:56 963.45 963.72 963.45 963.72 982.1K
15:57 963.77 963.83 963.76 963.83 642.8K
15:58 963.75 963.78 963.72 963.74 924.9K
15:59 963.80 963.94 963.80 963.94 1,901.6K
16:00 963.86 963.86 963.86 963.86 8,062.2K
16:01 963.86 963.86 963.86 963.86 4.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available