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
09:30 965.33 966.70 965.33 966.66 2,867.4K
09:31 967.26 967.26 967.07 967.07 848.7K
09:32 967.17 967.36 966.95 966.95 677.7K
09:33 966.83 966.90 966.83 966.88 696.3K
09:34 966.49 967.12 966.49 967.12 619.6K
09:35 967.00 967.00 966.25 966.25 550.8K
09:36 967.09 967.85 967.09 967.85 1,157.6K
09:37 967.65 967.75 967.53 967.75 340.6K
09:38 968.13 968.13 967.87 967.91 573.6K
09:39 967.57 967.79 967.57 967.60 643.8K
09:40 967.70 968.21 967.70 968.21 781.8K
09:41 967.92 968.40 967.91 968.40 456.8K
09:42 968.46 968.58 968.33 968.58 354.3K
09:43 968.54 968.58 968.50 968.52 720.6K
09:44 968.49 968.76 968.44 968.76 566.6K
09:45 968.68 969.07 968.68 969.07 479.7K
09:46 969.15 969.24 969.15 969.16 837.4K
09:47 969.26 969.31 969.06 969.06 1,066.2K
09:48 969.07 969.07 968.56 968.56 603.0K
09:49 968.14 968.37 968.14 968.37 941.4K
09:50 968.37 968.37 968.22 968.22 482.8K
09:51 968.25 968.25 967.73 967.73 394.9K
09:52 967.39 967.57 967.39 967.57 507.3K
09:53 967.73 967.83 967.64 967.64 613.0K
09:54 967.60 967.62 967.38 967.38 271.8K
09:55 967.40 967.40 966.93 966.93 593.7K
09:56 966.60 966.60 966.40 966.47 452.8K
09:57 966.34 966.41 966.32 966.41 398.7K
09:58 966.34 966.48 966.34 966.48 467.7K
09:59 966.47 966.47 966.17 966.19 485.1K
10:00 966.27 966.37 966.20 966.20 366.9K
10:01 966.08 966.22 966.06 966.06 350.5K
10:02 965.71 965.91 965.71 965.82 480.1K
10:03 965.67 966.47 965.67 966.47 898.8K
10:04 966.51 966.51 966.29 966.34 344.4K
10:05 966.32 966.53 966.26 966.53 398.8K
10:06 966.66 967.08 966.66 967.08 373.3K
10:07 967.13 967.14 967.04 967.14 326.3K
10:08 967.20 967.20 967.10 967.15 586.0K
10:09 967.18 967.29 966.92 966.92 273.5K
10:10 966.94 966.94 966.64 966.64 302.7K
10:11 966.41 966.41 966.28 966.28 248.6K
10:12 966.28 966.31 966.23 966.23 385.2K
10:13 966.26 966.26 965.51 965.51 473.1K
10:14 965.44 965.46 965.38 965.46 339.3K
10:15 965.47 965.47 965.18 965.18 500.8K
10:16 965.12 965.20 965.12 965.17 287.4K
10:17 965.16 965.16 965.00 965.00 475.4K
10:18 964.98 965.15 964.98 965.15 255.4K
10:19 965.26 965.64 965.26 965.64 344.5K
10:20 965.79 966.11 965.79 966.11 569.2K
10:21 966.12 966.15 965.98 965.98 274.3K
10:22 965.95 965.95 965.74 965.78 282.4K
10:23 965.56 965.56 965.33 965.33 170.6K
10:24 965.19 965.19 964.92 964.95 333.3K
10:25 964.71 964.81 964.68 964.78 297.5K
10:26 964.70 964.75 964.60 964.60 370.9K
10:27 964.58 964.94 964.58 964.94 307.1K
10:28 965.11 965.11 965.09 965.10 240.4K
10:29 965.16 965.31 965.16 965.16 282.4K
10:30 965.21 965.21 965.14 965.18 373.6K
10:31 965.22 965.27 964.95 964.95 517.7K
10:32 964.62 964.64 964.56 964.64 260.1K
10:33 964.63 964.87 964.63 964.87 164.1K
10:34 964.94 964.94 964.80 964.88 285.4K
10:35 964.74 964.74 964.61 964.66 218.9K
10:36 964.72 964.76 964.67 964.67 311.2K
10:37 964.57 964.72 964.57 964.72 401.6K
10:38 964.65 964.71 964.65 964.70 191.5K
10:39 964.68 964.68 964.57 964.57 213.8K
10:40 964.56 964.56 964.44 964.44 136.3K
10:41 964.44 964.44 964.25 964.25 275.9K
10:42 964.11 964.11 963.77 963.77 202.7K
10:43 963.72 963.76 963.67 963.67 211.9K
10:44 963.75 963.91 963.75 963.91 237.3K
10:45 963.69 963.69 963.49 963.50 414.6K
10:46 963.25 963.37 963.12 963.12 268.6K
10:47 962.85 962.85 962.55 962.55 444.3K
10:48 962.42 962.42 962.29 962.41 355.0K
10:49 962.46 962.60 962.43 962.43 230.1K
10:50 962.34 962.41 962.29 962.41 153.1K
10:51 962.47 962.69 962.47 962.69 214.4K
10:52 962.65 962.97 962.65 962.95 153.3K
10:53 962.91 962.91 962.84 962.86 201.8K
10:54 962.93 962.93 962.84 962.87 158.8K
10:55 962.92 962.92 962.82 962.82 429.5K
10:56 962.76 962.83 962.76 962.83 390.4K
10:57 962.90 963.20 962.90 963.20 382.5K
10:58 963.22 963.29 963.18 963.29 192.6K
10:59 963.32 963.63 963.32 963.63 524.3K
11:00 963.93 963.96 963.92 963.92 445.6K
11:01 963.85 964.06 963.85 963.99 212.5K
11:02 963.92 964.11 963.92 964.11 129.2K
11:03 964.15 964.27 964.15 964.24 203.0K
11:04 964.16 964.17 964.07 964.07 166.5K
11:05 964.05 964.15 964.04 964.15 311.2K
11:06 964.12 964.33 964.12 964.33 230.3K
11:07 964.33 964.40 964.33 964.33 226.1K
11:08 964.41 964.41 964.01 964.01 379.3K
11:09 963.66 963.66 963.11 963.11 186.2K
11:10 963.08 963.12 963.08 963.11 364.4K
11:11 963.09 963.14 963.09 963.09 172.1K
11:12 962.93 962.93 962.65 962.65 309.2K
11:13 962.57 962.59 962.50 962.52 274.5K
11:14 962.52 962.56 962.52 962.53 201.1K
11:15 962.52 962.52 962.24 962.24 170.7K
11:16 962.23 962.23 961.78 961.85 448.1K
11:17 961.88 961.88 961.77 961.77 220.1K
11:18 961.63 961.95 961.63 961.87 159.1K
11:19 961.87 961.92 961.87 961.87 178.1K
11:20 961.88 961.90 961.79 961.79 214.1K
11:21 961.79 961.94 961.79 961.94 173.6K
11:22 962.05 962.05 961.84 961.84 357.5K
11:23 962.09 962.31 962.09 962.31 196.6K
11:24 962.36 962.38 962.35 962.38 109.5K
11:25 962.44 962.44 962.40 962.40 134.1K
11:26 962.43 962.47 962.32 962.32 307.7K
11:27 962.28 962.28 962.11 962.11 202.0K
11:28 962.07 962.07 961.96 961.96 163.3K
11:29 961.96 961.98 961.93 961.98 95.3K
11:30 961.90 962.08 961.90 962.08 179.7K
11:31 962.10 962.14 962.10 962.14 108.8K
11:32 962.13 962.14 962.12 962.13 98.6K
11:33 962.16 962.26 962.16 962.26 199.5K
11:34 962.30 962.48 962.30 962.33 154.5K
11:35 962.30 962.33 962.21 962.33 265.9K
11:36 962.30 962.68 962.24 962.68 260.0K
11:37 962.69 962.73 962.63 962.70 115.5K
11:38 962.71 962.72 962.66 962.66 147.7K
11:39 962.67 962.71 962.67 962.71 98.9K
11:40 962.73 962.91 962.73 962.90 154.6K
11:41 962.80 962.80 962.73 962.74 436.5K
11:42 962.85 962.95 962.85 962.95 252.9K
11:43 962.97 963.13 962.97 963.13 164.3K
11:44 963.19 963.38 963.19 963.38 156.9K
11:45 963.45 963.45 963.39 963.41 126.0K
11:46 963.46 963.46 963.39 963.39 285.0K
11:47 963.41 963.51 963.41 963.47 219.3K
11:48 963.57 963.64 963.54 963.64 237.6K
11:49 963.60 963.60 963.52 963.53 118.8K
11:50 963.49 963.49 963.39 963.39 146.6K
11:51 963.34 963.42 963.34 963.36 279.3K
11:52 963.32 963.34 963.31 963.32 142.6K
11:53 963.28 963.32 963.07 963.07 286.2K
11:54 962.85 962.85 962.69 962.69 253.8K
11:55 962.98 962.99 962.92 962.92 204.2K
11:56 962.83 962.84 962.83 962.83 238.3K
11:57 962.83 962.83 962.56 962.56 507.7K
11:58 962.51 962.63 962.51 962.61 157.4K
11:59 962.54 962.54 962.45 962.52 112.3K
12:00 962.65 962.78 962.65 962.78 191.1K
12:01 962.84 962.89 962.82 962.89 85.6K
12:02 962.90 963.01 962.86 962.93 205.8K
12:03 962.93 963.02 962.93 963.02 134.7K
12:04 962.99 963.01 962.97 962.97 394.8K
12:05 962.99 963.05 962.99 963.04 151.1K
12:06 963.09 963.12 963.06 963.06 125.3K
12:07 963.17 963.17 963.11 963.11 363.5K
12:08 963.17 963.29 963.17 963.29 204.7K
12:09 963.25 963.25 963.16 963.23 336.2K
12:10 963.28 963.28 963.20 963.24 245.8K
12:11 963.29 963.64 963.29 963.64 293.3K
12:12 963.63 963.72 963.63 963.68 217.9K
12:13 963.81 963.81 963.68 963.71 266.1K
12:14 963.71 963.81 963.71 963.79 507.4K
12:15 963.91 963.91 963.87 963.90 258.2K
12:16 963.92 964.01 963.92 963.95 410.3K
12:17 963.85 963.90 963.85 963.90 366.7K
12:18 963.91 963.93 963.89 963.93 132.5K
12:19 963.89 963.89 963.64 963.64 331.0K
12:20 963.65 963.65 963.55 963.55 175.4K
12:21 963.55 963.55 963.44 963.44 188.2K
12:22 963.43 963.51 963.43 963.51 102.9K
12:23 963.57 963.59 963.57 963.59 261.5K
12:24 963.59 963.67 963.59 963.67 145.7K
12:25 963.68 963.70 963.67 963.70 102.0K
12:26 963.96 963.96 963.74 963.74 224.2K
12:27 963.75 963.75 963.66 963.73 208.8K
12:28 963.73 963.82 963.73 963.75 188.2K
12:29 963.77 963.77 963.74 963.74 101.1K
12:30 963.59 963.73 963.59 963.65 127.7K
12:31 963.77 963.79 963.72 963.72 197.0K
12:32 963.80 964.01 963.80 964.01 257.5K
12:33 964.09 964.09 964.05 964.05 129.6K
12:34 964.03 964.03 964.00 964.00 212.7K
12:35 964.04 964.04 963.83 963.83 156.9K
12:36 963.81 963.81 963.50 963.50 127.4K
12:37 963.44 963.44 963.14 963.14 121.6K
12:38 963.05 963.05 962.86 962.86 134.8K
12:39 962.84 962.84 962.68 962.70 367.5K
12:40 962.68 962.76 962.68 962.71 134.4K
12:41 962.67 962.79 962.67 962.79 164.4K
12:42 962.72 962.78 962.70 962.78 177.8K
12:43 962.78 962.85 962.78 962.85 108.4K
12:44 962.82 962.83 962.66 962.66 136.4K
12:45 962.65 962.65 962.55 962.55 217.6K
12:46 962.53 962.61 962.53 962.61 76.3K
12:47 962.57 962.57 962.50 962.54 296.2K
12:48 962.58 962.69 962.58 962.69 127.9K
12:49 962.58 962.60 962.58 962.58 340.6K
12:50 962.60 962.71 962.60 962.64 177.1K
12:51 962.65 962.72 962.64 962.72 125.8K
12:52 962.79 962.95 962.79 962.95 250.2K
12:53 962.91 963.02 962.91 963.02 159.4K
12:54 963.04 963.24 963.04 963.24 148.6K
12:55 963.27 963.28 963.24 963.28 353.7K
12:56 963.29 963.30 963.26 963.26 104.0K
12:57 963.16 963.16 963.04 963.04 86.5K
12:58 963.00 963.00 962.97 962.97 61.3K
12:59 962.95 963.05 962.95 963.05 88.1K
13:00 963.11 963.30 963.11 963.30 232.3K
13:01 963.34 963.54 963.34 963.54 111.3K
13:02 963.60 963.60 963.52 963.52 186.1K
13:03 963.55 963.89 963.55 963.89 220.3K
13:04 963.83 963.92 963.83 963.91 102.3K
13:05 963.97 963.99 963.96 963.99 158.3K
13:06 964.01 964.02 963.98 963.98 142.0K
13:07 963.88 963.92 963.88 963.92 114.8K
13:08 963.91 963.91 963.79 963.81 200.9K
13:09 963.71 963.72 963.53 963.53 319.0K
13:10 963.47 963.47 963.34 963.34 103.5K
13:11 963.33 963.33 963.26 963.26 196.5K
13:12 963.26 963.34 963.26 963.34 238.7K
13:13 963.31 963.43 963.31 963.38 237.8K
13:14 963.34 963.34 963.25 963.25 232.2K
13:15 963.24 963.30 963.22 963.30 174.5K
13:16 963.36 963.39 963.28 963.28 89.1K
13:17 963.29 963.35 963.28 963.28 144.1K
13:18 963.26 963.26 963.17 963.20 99.5K
13:19 963.15 963.21 963.15 963.21 201.0K
13:20 963.30 963.44 963.30 963.44 91.1K
13:21 963.55 963.67 963.55 963.67 115.7K
13:22 963.70 963.85 963.70 963.85 164.7K
13:23 963.89 964.11 963.89 964.11 246.3K
13:24 964.18 964.18 964.09 964.09 145.6K
13:25 964.10 964.14 964.09 964.14 106.8K
13:26 964.11 964.17 964.08 964.08 162.4K
13:27 964.12 964.17 963.94 964.17 182.3K
13:28 964.18 964.18 964.13 964.14 195.8K
13:29 964.12 964.18 964.12 964.18 175.5K
13:30 964.20 964.38 964.20 964.38 183.2K
13:31 964.39 964.47 964.39 964.47 125.1K
13:32 964.50 964.55 964.50 964.52 164.4K
13:33 964.46 964.46 964.32 964.32 89.9K
13:34 964.32 964.32 964.09 964.09 159.4K
13:35 964.01 964.01 963.96 964.01 148.3K
13:36 963.97 963.97 963.93 963.93 81.2K
13:37 963.87 963.96 963.87 963.92 109.7K
13:38 963.85 963.85 963.72 963.73 92.5K
13:39 963.73 963.83 963.73 963.83 173.9K
13:40 963.85 964.03 963.85 964.03 80.8K
13:41 964.09 964.09 964.03 964.03 84.3K
13:42 964.01 964.01 963.74 963.74 190.6K
13:43 963.75 963.82 963.75 963.78 88.4K
13:44 963.81 963.86 963.81 963.85 87.2K
13:45 963.85 963.92 963.85 963.92 151.1K
13:46 963.89 963.89 963.87 963.87 70.8K
13:47 963.87 963.92 963.87 963.91 117.2K
13:48 963.92 964.09 963.92 964.03 79.8K
13:49 964.06 964.06 963.92 963.92 143.8K
13:50 963.91 963.91 963.83 963.86 183.9K
13:51 963.85 963.88 963.83 963.83 106.4K
13:52 963.75 963.78 963.74 963.74 118.7K
13:53 963.76 963.76 963.66 963.66 80.1K
13:54 963.66 963.73 963.66 963.72 222.0K
13:55 963.71 963.71 963.60 963.60 157.6K
13:56 963.66 963.75 963.63 963.63 360.3K
13:57 963.60 963.63 963.58 963.60 144.1K
13:58 963.60 963.60 963.36 963.49 173.2K
13:59 963.49 963.59 963.49 963.59 301.1K
14:00 963.56 963.57 963.52 963.54 146.5K
14:01 963.55 963.57 963.52 963.57 126.9K
14:02 963.49 963.49 963.34 963.34 244.9K
14:03 963.33 963.33 963.18 963.20 107.8K
14:04 963.25 963.35 963.25 963.35 178.5K
14:05 963.40 963.43 963.38 963.43 129.0K
14:06 963.51 963.63 963.51 963.63 108.9K
14:07 963.61 963.74 963.61 963.74 110.3K
14:08 963.72 963.88 963.72 963.81 191.5K
14:09 963.91 964.09 963.91 964.09 133.0K
14:10 964.06 964.06 964.02 964.02 178.7K
14:11 964.03 964.03 963.91 963.91 171.4K
14:12 963.93 963.97 963.93 963.97 78.2K
14:13 963.98 963.99 963.97 963.99 53.9K
14:14 963.93 963.94 963.93 963.94 102.0K
14:15 963.96 963.96 963.92 963.92 67.1K
14:16 963.98 964.17 963.98 964.11 332.7K
14:17 964.10 964.10 964.01 964.08 209.9K
14:18 964.14 964.18 964.14 964.18 87.7K
14:19 964.17 964.20 964.13 964.13 96.1K
14:20 964.15 964.15 963.97 963.97 133.7K
14:21 964.01 964.01 963.86 963.86 81.5K
14:22 963.87 963.87 963.82 963.82 78.8K
14:23 963.80 963.82 963.80 963.81 75.6K
14:24 963.82 963.82 963.76 963.76 64.6K
14:25 963.72 963.72 963.57 963.57 140.0K
14:26 963.54 963.54 963.47 963.50 97.2K
14:27 963.45 963.45 963.26 963.26 165.3K
14:28 963.29 963.37 963.29 963.37 109.3K
14:29 963.37 963.37 963.32 963.32 89.8K
14:30 963.25 963.28 963.25 963.28 116.6K
14:31 963.26 963.47 963.26 963.47 146.2K
14:32 963.49 963.52 963.49 963.51 73.4K
14:33 963.52 963.68 963.52 963.68 86.1K
14:34 963.74 963.78 963.74 963.78 123.4K
14:35 963.77 963.77 963.55 963.55 229.1K
14:36 963.56 963.56 963.54 963.54 134.9K
14:37 963.57 963.69 963.46 963.46 167.1K
14:38 963.33 963.33 963.23 963.25 131.5K
14:39 963.25 963.25 963.10 963.10 172.8K
14:40 963.12 963.12 962.80 962.80 231.0K
14:41 962.80 962.86 962.80 962.86 254.8K
14:42 962.91 962.96 962.91 962.96 89.5K
14:43 963.00 963.03 962.99 962.99 84.7K
14:44 962.98 962.98 962.89 962.89 123.5K
14:45 962.84 962.85 962.82 962.85 320.1K
14:46 963.06 963.06 963.04 963.04 249.9K
14:47 963.05 963.09 963.04 963.08 165.7K
14:48 963.04 963.04 962.90 962.90 80.0K
14:49 962.93 963.13 962.93 963.13 146.1K
14:50 963.11 963.16 963.08 963.16 95.8K
14:51 963.25 963.26 963.23 963.26 148.0K
14:52 963.32 963.36 963.32 963.36 119.5K
14:53 963.36 963.36 963.31 963.32 138.5K
14:54 963.33 963.39 963.28 963.38 140.4K
14:55 963.61 963.62 963.56 963.56 340.7K
14:56 963.64 963.82 963.64 963.82 167.8K
14:57 963.88 963.94 963.88 963.94 226.0K
14:58 964.02 964.04 964.02 964.02 140.8K
14:59 964.08 964.15 964.08 964.15 185.7K
15:00 964.12 964.15 964.06 964.06 228.6K
15:01 964.04 964.19 964.04 964.19 84.6K
15:02 964.23 964.25 964.21 964.25 185.2K
15:03 964.28 964.35 964.24 964.35 176.9K
15:04 964.38 964.52 964.38 964.52 287.1K
15:05 964.51 964.53 964.48 964.53 160.3K
15:06 964.60 964.60 964.55 964.55 115.9K
15:07 964.46 964.51 964.45 964.45 261.2K
15:08 964.44 964.44 964.33 964.33 203.3K
15:09 964.28 964.28 964.05 964.05 293.5K
15:10 964.09 964.35 964.09 964.35 244.1K
15:11 964.37 964.43 964.37 964.41 241.1K
15:12 964.47 964.49 964.47 964.49 192.4K
15:13 964.53 964.71 964.53 964.71 150.7K
15:14 964.70 965.07 964.70 965.07 224.8K
15:15 965.13 965.16 965.10 965.16 132.6K
15:16 965.22 965.31 965.22 965.31 139.6K
15:17 965.37 965.49 965.37 965.49 199.5K
15:18 965.48 965.48 965.37 965.37 173.9K
15:19 965.36 965.42 965.33 965.42 345.0K
15:20 965.44 965.44 965.35 965.35 253.0K
15:21 965.41 965.48 965.41 965.48 260.8K
15:22 965.48 965.48 965.43 965.48 240.2K
15:23 965.47 965.47 965.38 965.38 193.5K
15:24 965.41 965.46 965.41 965.43 197.5K
15:25 965.45 965.57 965.42 965.57 176.3K
15:26 965.56 965.56 965.49 965.49 274.6K
15:27 965.47 965.51 965.46 965.51 205.5K
15:28 965.50 965.50 965.42 965.42 161.6K
15:29 965.28 965.29 965.24 965.24 371.8K
15:30 965.24 965.27 965.17 965.17 375.4K
15:31 965.13 965.13 965.03 965.03 208.1K
15:32 965.06 965.11 965.05 965.05 148.2K
15:33 965.03 965.03 964.89 964.89 271.8K
15:34 964.88 964.90 964.76 964.76 451.2K
15:35 964.72 964.77 964.72 964.74 155.9K
15:36 964.65 964.85 964.65 964.85 424.8K
15:37 964.87 964.90 964.83 964.87 193.9K
15:38 964.85 964.85 964.71 964.71 215.1K
15:39 964.72 964.72 964.59 964.59 189.2K
15:40 964.66 964.76 964.66 964.76 360.9K
15:41 964.76 964.76 964.63 964.63 371.5K
15:42 964.72 964.83 964.72 964.80 476.2K
15:43 964.97 965.05 964.97 965.05 333.7K
15:44 965.02 965.02 964.94 965.01 475.2K
15:45 964.94 965.06 964.94 965.06 222.8K
15:46 965.08 965.16 965.07 965.16 212.7K
15:47 965.17 965.17 965.10 965.12 206.2K
15:48 965.10 965.10 965.06 965.06 454.0K
15:49 965.03 965.04 964.94 964.94 465.3K
15:50 964.63 964.68 964.59 964.68 834.4K
15:51 964.63 964.63 964.55 964.55 468.3K
15:52 964.72 964.77 964.72 964.77 623.3K
15:53 964.83 965.00 964.83 965.00 703.4K
15:54 965.07 965.19 965.06 965.06 679.5K
15:55 965.07 965.33 965.07 965.33 1,023.6K
15:56 965.35 965.48 965.35 965.48 831.8K
15:57 965.51 965.51 965.41 965.41 599.6K
15:58 965.48 965.51 965.41 965.47 807.8K
15:59 965.48 965.54 965.39 965.54 1,645.4K
16:00 965.33 965.33 965.33 965.33 9,479.6K
16:01 965.33 965.33 965.33 965.33 185.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available