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
09:30 964.39 964.99 964.39 964.99 2,374.2K
09:31 965.01 965.01 964.16 964.16 730.2K
09:32 963.89 963.89 963.54 963.54 798.9K
09:33 963.16 963.17 963.07 963.17 524.3K
09:34 963.30 963.44 963.30 963.41 472.3K
09:35 963.47 963.50 963.07 963.07 484.0K
09:36 962.85 963.10 962.71 963.10 295.7K
09:37 963.13 963.38 962.88 963.38 353.8K
09:38 963.73 963.83 963.70 963.83 281.1K
09:39 963.82 963.93 963.58 963.58 714.5K
09:40 963.52 963.52 963.27 963.28 387.3K
09:41 963.25 963.77 963.25 963.77 666.0K
09:42 963.98 964.07 963.98 964.07 309.7K
09:43 964.14 964.26 964.14 964.16 585.2K
09:44 964.20 964.34 964.20 964.34 331.3K
09:45 964.29 964.29 964.12 964.19 443.0K
09:46 964.26 964.40 964.05 964.40 358.8K
09:47 964.41 964.41 964.00 964.00 458.5K
09:48 964.09 964.28 964.09 964.28 409.1K
09:49 964.12 964.12 963.59 963.59 331.3K
09:50 963.58 963.58 963.18 963.18 395.1K
09:51 963.09 963.44 963.09 963.44 287.2K
09:52 963.44 963.52 963.44 963.52 225.0K
09:53 963.61 963.61 963.13 963.13 162.4K
09:54 963.04 963.06 962.85 962.85 277.5K
09:55 962.88 962.89 962.83 962.87 239.1K
09:56 962.89 963.08 962.89 963.08 297.8K
09:57 962.82 962.82 962.48 962.48 216.9K
09:58 962.36 962.36 962.11 962.11 315.9K
09:59 961.81 961.82 961.72 961.80 411.6K
10:00 961.84 961.92 961.58 961.58 438.9K
10:01 961.41 961.77 961.41 961.77 392.1K
10:02 961.84 962.16 961.84 962.16 331.9K
10:03 962.17 962.59 962.17 962.45 394.9K
10:04 962.55 962.73 962.55 962.68 501.5K
10:05 962.70 963.11 962.66 963.11 535.9K
10:06 963.03 963.04 962.97 962.97 348.9K
10:07 963.20 963.27 963.19 963.19 540.3K
10:08 963.09 963.27 963.09 963.27 266.5K
10:09 963.29 963.41 963.29 963.32 277.5K
10:10 963.32 963.42 963.32 963.35 237.2K
10:11 963.17 963.17 962.96 963.04 317.6K
10:12 963.04 963.07 962.99 962.99 211.4K
10:13 962.96 963.15 962.96 963.14 92.1K
10:14 963.18 963.42 963.18 963.38 197.5K
10:15 963.38 963.49 963.38 963.49 198.4K
10:16 963.46 963.72 963.46 963.72 178.8K
10:17 963.78 964.02 963.78 964.02 263.6K
10:18 964.07 964.24 964.03 964.24 602.5K
10:19 964.31 964.32 964.29 964.29 151.1K
10:20 964.24 964.31 964.24 964.28 90.4K
10:21 964.31 964.65 964.31 964.65 224.2K
10:22 964.74 964.81 964.68 964.68 149.3K
10:23 964.72 964.88 964.72 964.88 130.7K
10:24 964.83 964.84 964.82 964.84 112.9K
10:25 964.87 965.04 964.87 964.87 360.4K
10:26 964.87 965.11 964.87 965.11 238.0K
10:27 965.14 965.19 965.14 965.17 333.5K
10:28 965.15 965.24 965.15 965.19 174.7K
10:29 965.09 965.16 964.92 964.92 256.9K
10:30 964.64 964.90 964.64 964.90 195.9K
10:31 964.93 965.29 964.93 965.29 177.8K
10:32 965.34 965.85 965.34 965.85 364.4K
10:33 966.09 966.53 966.09 966.53 178.9K
10:34 966.70 966.90 966.70 966.90 213.4K
10:35 966.75 966.82 966.73 966.82 158.9K
10:36 966.83 966.94 966.83 966.94 194.5K
10:37 966.79 966.83 966.79 966.82 547.4K
10:38 966.72 966.72 966.48 966.48 149.6K
10:39 966.48 966.48 966.31 966.31 152.5K
10:40 966.34 966.62 966.34 966.62 153.0K
10:41 966.63 966.86 966.63 966.86 278.1K
10:42 966.94 967.11 966.94 967.11 287.5K
10:43 967.06 967.08 967.01 967.08 167.0K
10:44 967.10 967.10 966.92 966.95 157.5K
10:45 966.87 966.87 966.85 966.85 119.6K
10:46 966.73 966.73 966.56 966.56 318.1K
10:47 966.44 966.44 966.12 966.12 259.1K
10:48 965.99 965.99 965.90 965.90 161.8K
10:49 965.89 965.89 965.74 965.81 98.0K
10:50 965.87 966.05 965.87 966.03 296.9K
10:51 965.84 965.84 965.62 965.62 173.2K
10:52 965.58 965.60 965.53 965.53 132.7K
10:53 965.53 965.56 965.51 965.56 212.6K
10:54 965.58 965.68 965.58 965.68 119.1K
10:55 965.61 965.73 965.61 965.73 155.5K
10:56 965.84 966.24 965.84 966.24 181.3K
10:57 966.28 966.60 966.28 966.60 179.0K
10:58 966.81 966.95 966.81 966.95 190.2K
10:59 966.94 967.16 966.94 967.16 144.9K
11:00 967.19 967.19 967.07 967.07 164.5K
11:01 967.08 967.08 966.95 966.95 121.4K
11:02 966.76 966.76 966.72 966.75 110.5K
11:03 966.75 966.75 966.66 966.68 177.3K
11:04 966.69 966.69 966.52 966.60 108.9K
11:05 966.43 966.43 966.18 966.18 274.3K
11:06 966.16 966.16 966.11 966.11 114.6K
11:07 966.21 966.21 966.10 966.10 160.3K
11:08 965.96 965.96 965.64 965.64 160.2K
11:09 965.45 965.45 965.37 965.37 165.3K
11:10 965.35 965.35 965.29 965.29 100.4K
11:11 965.22 965.27 965.22 965.27 95.0K
11:12 965.23 965.34 965.23 965.34 232.5K
11:13 965.35 965.40 965.33 965.33 112.8K
11:14 965.32 965.41 965.31 965.40 72.8K
11:15 965.35 965.40 965.35 965.39 119.5K
11:16 965.33 965.33 965.33 965.33 149.8K
11:17 965.26 965.33 965.26 965.29 111.9K
11:18 965.39 965.50 965.33 965.33 165.1K
11:19 965.37 965.37 965.31 965.37 247.4K
11:20 965.39 965.49 965.39 965.47 172.1K
11:21 965.66 965.88 965.66 965.88 274.3K
11:22 965.96 966.11 965.96 966.11 95.4K
11:23 966.12 966.27 966.12 966.27 159.0K
11:24 966.28 966.33 966.24 966.27 104.7K
11:25 966.24 966.33 966.24 966.32 181.5K
11:26 966.33 966.33 966.31 966.31 173.0K
11:27 966.29 966.29 966.23 966.28 129.4K
11:28 966.28 966.28 965.94 965.94 220.9K
11:29 965.85 965.88 965.82 965.82 150.8K
11:30 965.87 965.95 965.87 965.88 129.3K
11:31 965.84 965.84 965.80 965.84 75.4K
11:32 965.83 965.93 965.83 965.90 89.3K
11:33 965.83 965.86 965.78 965.78 111.5K
11:34 965.70 965.70 965.63 965.68 222.3K
11:35 965.73 965.79 965.73 965.79 41.7K
11:36 965.82 965.88 965.77 965.88 106.3K
11:37 965.98 966.13 965.98 966.13 76.5K
11:38 966.13 966.16 966.12 966.16 101.3K
11:39 966.24 966.26 966.22 966.22 74.2K
11:40 966.20 966.34 966.20 966.34 103.3K
11:41 966.32 966.32 966.17 966.22 113.0K
11:42 966.28 966.33 966.28 966.30 162.9K
11:43 966.40 966.47 966.39 966.47 116.3K
11:44 966.45 966.47 966.41 966.47 110.8K
11:45 966.47 966.47 966.33 966.38 121.6K
11:46 966.37 966.42 966.31 966.42 110.4K
11:47 966.43 966.61 966.43 966.61 139.0K
11:48 966.65 966.82 966.65 966.82 214.5K
11:49 966.82 966.90 966.80 966.90 114.0K
11:50 967.14 967.26 967.14 967.22 269.6K
11:51 967.27 967.37 967.27 967.32 159.0K
11:52 967.34 967.34 967.31 967.34 175.0K
11:53 967.28 967.34 967.28 967.34 325.5K
11:54 967.19 967.23 967.16 967.16 137.8K
11:55 967.15 967.20 967.15 967.20 117.4K
11:56 967.17 967.21 967.17 967.17 135.5K
11:57 967.18 967.35 967.18 967.35 114.9K
11:58 967.33 967.39 967.33 967.39 68.1K
11:59 967.44 967.50 967.44 967.50 92.7K
12:00 967.43 967.53 967.43 967.53 150.7K
12:01 967.55 967.55 967.42 967.42 62.9K
12:02 967.44 967.50 967.44 967.50 82.6K
12:03 967.48 967.48 967.42 967.42 131.8K
12:04 967.46 967.46 967.34 967.42 93.2K
12:05 967.48 967.48 967.32 967.32 108.3K
12:06 967.33 967.33 967.29 967.29 60.8K
12:07 967.34 967.34 967.28 967.28 83.9K
12:08 967.31 967.46 967.31 967.46 220.4K
12:09 967.54 967.76 967.54 967.76 142.2K
12:10 967.76 967.76 967.74 967.76 69.2K
12:11 967.75 967.75 967.72 967.73 223.4K
12:12 967.80 967.85 967.80 967.85 493.3K
12:13 967.82 967.82 967.46 967.46 135.0K
12:14 967.41 967.41 967.34 967.34 172.1K
12:15 967.31 967.37 967.29 967.37 76.2K
12:16 967.35 967.36 967.35 967.35 120.2K
12:17 967.30 967.30 967.12 967.12 119.2K
12:18 966.98 966.98 966.94 966.97 91.1K
12:19 966.98 967.02 966.97 966.97 92.7K
12:20 966.95 966.95 966.91 966.91 62.8K
12:21 966.93 967.00 966.93 967.00 66.5K
12:22 967.00 967.10 967.00 967.06 127.7K
12:23 967.10 967.14 967.10 967.14 220.2K
12:24 967.17 967.17 967.03 967.03 123.5K
12:25 967.02 967.05 967.01 967.01 69.3K
12:26 967.04 967.05 967.02 967.02 81.5K
12:27 967.01 967.02 966.95 967.02 104.5K
12:28 967.05 967.07 967.01 967.01 119.3K
12:29 967.00 967.03 967.00 967.01 120.4K
12:30 967.05 967.27 967.05 967.27 146.3K
12:31 967.29 967.46 967.29 967.46 355.0K
12:32 967.66 967.67 967.63 967.63 102.4K
12:33 967.67 967.67 967.55 967.56 62.8K
12:34 967.64 967.69 967.64 967.69 349.8K
12:35 967.72 967.72 967.68 967.68 136.2K
12:36 967.66 967.66 967.53 967.53 178.5K
12:37 967.53 967.53 967.32 967.34 165.1K
12:38 967.33 967.33 967.24 967.24 138.7K
12:39 967.18 967.19 967.17 967.19 119.2K
12:40 967.23 967.23 967.21 967.23 152.2K
12:41 967.24 967.25 967.23 967.23 102.8K
12:42 967.18 967.18 967.06 967.06 47.8K
12:43 967.05 967.05 967.00 967.00 129.3K
12:44 967.00 967.01 966.94 966.94 75.4K
12:45 966.92 966.94 966.89 966.89 122.2K
12:46 966.94 966.94 966.91 966.91 76.0K
12:47 966.91 966.92 966.86 966.92 111.8K
12:48 966.89 966.91 966.88 966.88 63.0K
12:49 966.96 967.00 966.95 966.95 441.0K
12:50 966.97 966.99 966.97 966.98 124.5K
12:51 967.04 967.04 967.01 967.01 138.1K
12:52 967.02 967.02 966.96 966.96 117.5K
12:53 966.92 966.92 966.85 966.85 117.2K
12:54 966.84 966.84 966.74 966.74 151.8K
12:55 966.72 966.72 966.63 966.63 46.1K
12:56 966.65 966.72 966.65 966.72 51.5K
12:57 966.71 966.71 966.63 966.63 64.0K
12:58 966.63 966.64 966.60 966.60 84.1K
12:59 966.58 966.58 966.48 966.48 182.0K
13:00 966.51 966.68 966.51 966.68 100.1K
13:01 966.69 966.69 966.61 966.61 53.9K
13:02 966.50 966.50 966.40 966.40 126.5K
13:03 966.41 966.42 966.40 966.40 93.7K
13:04 966.37 966.44 966.37 966.44 53.7K
13:05 966.47 966.47 966.42 966.45 70.7K
13:06 966.43 966.48 966.43 966.46 81.4K
13:07 966.46 966.54 966.46 966.54 104.2K
13:08 966.58 966.60 966.53 966.53 174.9K
13:09 966.53 966.56 966.51 966.56 165.5K
13:10 966.57 966.59 966.54 966.59 241.0K
13:11 966.62 966.66 966.60 966.66 142.2K
13:12 966.70 966.80 966.70 966.78 144.7K
13:13 966.77 966.83 966.76 966.83 80.5K
13:14 966.82 966.85 966.82 966.84 99.4K
13:15 966.83 966.88 966.83 966.86 87.0K
13:16 966.87 967.02 966.87 967.02 287.6K
13:17 967.07 967.12 967.05 967.12 322.5K
13:18 967.12 967.13 967.08 967.08 102.1K
13:19 967.03 967.08 967.03 967.08 78.3K
13:20 967.04 967.10 967.04 967.10 150.5K
13:21 967.13 967.15 967.06 967.06 132.2K
13:22 967.05 967.05 966.91 966.91 66.3K
13:23 966.81 966.81 966.68 966.68 157.1K
13:24 966.67 966.67 966.34 966.34 111.5K
13:25 966.29 966.34 966.29 966.32 44.3K
13:26 966.35 966.38 966.35 966.38 73.5K
13:27 966.42 966.48 966.40 966.40 90.3K
13:28 966.36 966.44 966.36 966.44 120.7K
13:29 966.45 966.46 966.43 966.44 75.4K
13:30 966.46 966.56 966.44 966.56 91.2K
13:31 966.60 966.75 966.60 966.75 118.0K
13:32 966.80 966.89 966.80 966.89 144.5K
13:33 966.92 966.94 966.88 966.94 359.8K
13:34 966.96 966.97 966.95 966.97 50.8K
13:35 966.99 966.99 966.80 966.80 71.3K
13:36 966.73 966.73 966.66 966.66 250.4K
13:37 966.60 966.60 966.45 966.45 143.1K
13:38 966.42 966.42 966.38 966.38 77.5K
13:39 966.38 966.38 966.35 966.35 141.7K
13:40 966.27 966.27 966.09 966.16 109.8K
13:41 966.19 966.32 966.19 966.32 52.2K
13:42 966.32 966.33 966.29 966.29 65.8K
13:43 966.34 966.41 966.34 966.37 92.2K
13:44 966.40 966.53 966.40 966.53 81.3K
13:45 966.54 966.65 966.54 966.59 85.1K
13:46 966.59 966.69 966.59 966.69 82.2K
13:47 966.71 966.71 966.57 966.57 67.4K
13:48 966.57 966.57 966.46 966.52 153.3K
13:49 966.52 966.55 966.52 966.53 98.1K
13:50 966.55 966.55 966.47 966.47 93.1K
13:51 966.50 966.50 966.47 966.47 30.9K
13:52 966.47 966.49 966.42 966.49 62.8K
13:53 966.50 966.52 966.46 966.51 223.5K
13:54 966.62 966.65 966.61 966.65 136.3K
13:55 966.67 966.67 966.64 966.65 71.6K
13:56 966.60 966.85 966.60 966.85 162.8K
13:57 966.94 967.08 966.94 967.08 234.4K
13:58 967.09 967.20 967.09 967.19 119.4K
13:59 967.26 967.26 967.21 967.21 119.9K
14:00 967.24 967.25 967.09 967.09 79.5K
14:01 967.11 967.12 967.09 967.12 109.9K
14:02 967.11 967.11 966.95 966.95 85.3K
14:03 966.95 966.95 966.87 966.87 47.5K
14:04 966.85 966.92 966.85 966.89 65.3K
14:05 966.89 966.94 966.89 966.89 48.0K
14:06 966.86 966.97 966.84 966.91 190.4K
14:07 966.88 966.91 966.88 966.89 130.3K
14:08 966.85 966.89 966.82 966.82 223.5K
14:09 966.80 966.85 966.80 966.83 50.2K
14:10 966.83 967.00 966.83 967.00 412.8K
14:11 967.05 967.08 967.05 967.08 87.3K
14:12 967.06 967.06 966.91 966.91 147.4K
14:13 966.87 966.87 966.83 966.83 98.3K
14:14 966.73 966.73 966.53 966.53 127.4K
14:15 966.34 966.37 966.32 966.32 153.2K
14:16 966.29 966.30 966.28 966.29 134.3K
14:17 966.27 966.29 966.27 966.29 85.2K
14:18 966.30 966.30 966.26 966.26 138.4K
14:19 966.17 966.17 966.07 966.07 130.4K
14:20 966.03 966.11 966.01 966.11 102.6K
14:21 966.08 966.08 966.04 966.06 81.5K
14:22 966.10 966.18 966.10 966.18 86.4K
14:23 966.18 966.21 966.16 966.20 125.5K
14:24 966.23 966.36 966.23 966.36 67.9K
14:25 966.36 966.39 966.34 966.34 114.8K
14:26 966.35 966.35 966.31 966.34 145.7K
14:27 966.32 966.37 966.32 966.37 83.1K
14:28 966.38 966.44 966.35 966.42 65.7K
14:29 966.39 966.48 966.39 966.48 123.2K
14:30 966.51 966.56 966.51 966.55 180.8K
14:31 966.54 966.59 966.54 966.59 43.2K
14:32 966.61 966.67 966.61 966.62 99.5K
14:33 966.59 966.59 966.52 966.52 73.5K
14:34 966.53 966.53 966.48 966.50 71.9K
14:35 966.53 966.53 966.49 966.50 62.4K
14:36 966.54 966.54 966.49 966.49 73.6K
14:37 966.51 966.52 966.47 966.52 72.7K
14:38 966.53 966.53 966.41 966.41 153.5K
14:39 966.41 966.41 966.32 966.32 353.0K
14:40 966.29 966.29 966.21 966.21 59.7K
14:41 966.19 966.23 966.18 966.23 108.3K
14:42 966.23 966.29 966.23 966.29 112.6K
14:43 966.28 966.28 966.26 966.26 117.8K
14:44 966.24 966.24 966.19 966.19 58.7K
14:45 966.18 966.23 966.18 966.23 109.5K
14:46 966.22 966.23 966.19 966.19 217.0K
14:47 966.15 966.24 966.15 966.24 127.2K
14:48 966.25 966.25 966.24 966.24 130.0K
14:49 966.27 966.27 966.22 966.25 343.2K
14:50 966.24 966.28 966.24 966.25 122.2K
14:51 966.23 966.26 966.23 966.26 46.6K
14:52 966.26 966.53 966.26 966.52 232.8K
14:53 966.63 966.64 966.63 966.64 134.5K
14:54 966.65 966.74 966.65 966.74 94.5K
14:55 966.72 966.72 966.69 966.69 69.0K
14:56 966.69 966.84 966.69 966.84 119.9K
14:57 966.85 966.88 966.84 966.88 101.2K
14:58 966.91 966.96 966.91 966.96 123.2K
14:59 967.00 967.02 966.99 966.99 83.0K
15:00 966.98 967.13 966.98 967.13 129.8K
15:01 967.12 967.17 967.12 967.17 113.6K
15:02 967.13 967.18 967.10 967.17 213.0K
15:03 967.18 967.23 967.15 967.23 99.4K
15:04 967.23 967.31 967.23 967.31 118.9K
15:05 967.32 967.32 967.30 967.31 73.4K
15:06 967.34 967.38 967.34 967.36 111.5K
15:07 967.39 967.44 967.31 967.31 260.3K
15:08 967.26 967.29 967.25 967.26 87.5K
15:09 967.25 967.25 967.09 967.09 215.6K
15:10 967.05 967.10 967.05 967.07 77.9K
15:11 967.05 967.05 966.81 966.81 137.1K
15:12 966.83 966.90 966.83 966.88 101.6K
15:13 966.88 967.02 966.88 967.02 164.2K
15:14 967.02 967.07 967.02 967.02 140.6K
15:15 967.03 967.06 967.03 967.03 103.6K
15:16 967.21 967.32 967.21 967.32 163.7K
15:17 967.31 967.31 967.22 967.29 103.2K
15:18 967.29 967.31 967.26 967.26 335.1K
15:19 967.35 967.40 967.35 967.37 152.4K
15:20 967.43 967.43 967.40 967.40 148.0K
15:21 967.41 967.45 967.40 967.40 102.4K
15:22 967.57 967.63 967.57 967.63 220.0K
15:23 967.67 967.84 967.67 967.84 295.9K
15:24 967.83 967.90 967.83 967.90 177.1K
15:25 967.86 967.86 967.84 967.84 156.5K
15:26 967.71 967.80 967.71 967.80 109.0K
15:27 967.82 967.82 967.66 967.66 200.0K
15:28 967.62 967.66 967.62 967.66 140.3K
15:29 967.63 967.67 967.61 967.61 115.4K
15:30 967.61 967.63 967.59 967.59 168.2K
15:31 967.62 967.72 967.59 967.72 178.3K
15:32 967.68 967.70 967.60 967.60 205.7K
15:33 967.52 967.58 967.52 967.54 148.5K
15:34 967.59 967.67 967.59 967.67 161.5K
15:35 967.68 967.75 967.68 967.74 191.3K
15:36 967.76 967.76 967.73 967.74 256.8K
15:37 967.78 967.90 967.78 967.90 201.2K
15:38 967.97 967.98 967.95 967.98 245.2K
15:39 967.94 967.95 967.86 967.86 175.1K
15:40 967.85 967.85 967.71 967.71 271.8K
15:41 967.68 967.68 967.64 967.64 160.3K
15:42 967.59 967.59 967.53 967.53 191.1K
15:43 967.59 967.64 967.56 967.56 269.5K
15:44 967.57 967.60 967.57 967.60 284.5K
15:45 967.58 967.73 967.58 967.72 220.9K
15:46 967.81 968.08 967.81 968.08 339.8K
15:47 968.11 968.11 968.06 968.08 331.0K
15:48 968.11 968.14 968.10 968.10 232.7K
15:49 968.06 968.13 968.06 968.11 418.8K
15:50 968.73 969.02 968.73 968.99 1,060.6K
15:51 969.04 969.09 969.04 969.09 428.0K
15:52 969.05 969.19 969.05 969.14 414.5K
15:53 969.12 969.12 969.07 969.09 405.2K
15:54 969.07 969.19 969.07 969.19 551.1K
15:55 969.17 969.22 969.14 969.22 803.9K
15:56 969.26 969.48 969.26 969.48 773.5K
15:57 969.52 969.67 969.52 969.67 697.3K
15:58 969.69 969.81 969.69 969.81 868.7K
15:59 969.89 970.01 969.89 969.96 1,624.0K
16:00 970.18 970.18 970.18 970.18 10,023.0K
16:01 970.18 970.18 970.18 970.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available