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
09:30 954.37 954.58 954.27 954.27 1,485.6K
09:31 954.40 954.70 954.36 954.70 490.9K
09:32 954.97 955.33 954.97 955.33 217.7K
09:33 955.67 956.13 955.67 956.13 371.9K
09:34 956.24 956.29 956.15 956.15 161.2K
09:35 956.24 956.49 956.21 956.49 205.7K
09:36 956.43 956.86 956.43 956.86 458.2K
09:37 957.00 957.06 956.75 956.81 138.2K
09:38 957.01 957.13 957.01 957.13 234.4K
09:39 957.19 957.57 957.18 957.57 113.4K
09:40 957.74 957.74 957.36 957.41 296.0K
09:41 957.27 957.76 957.27 957.76 428.9K
09:42 957.70 957.86 957.64 957.64 233.3K
09:43 957.59 957.65 957.53 957.65 192.9K
09:44 957.65 957.68 957.54 957.54 154.9K
09:45 957.31 957.34 956.48 956.48 265.4K
09:46 956.48 956.77 956.48 956.77 226.4K
09:47 956.78 957.06 956.78 957.06 192.7K
09:48 957.22 957.36 957.22 957.36 124.2K
09:49 957.21 957.72 957.15 957.72 211.4K
09:50 958.13 958.26 958.13 958.23 245.7K
09:51 958.17 958.17 958.03 958.03 192.5K
09:52 957.99 957.99 957.93 957.93 118.4K
09:53 958.03 958.16 958.03 958.16 301.4K
09:54 958.32 958.71 958.32 958.71 183.4K
09:55 958.61 958.64 958.49 958.49 205.0K
09:56 958.28 958.28 957.91 957.91 144.9K
09:57 957.99 957.99 957.76 957.87 113.9K
09:58 957.90 958.01 957.89 957.89 71.8K
09:59 957.96 957.96 957.76 957.79 228.6K
10:00 957.88 958.47 957.88 958.47 155.4K
10:01 958.54 959.31 958.54 959.31 263.1K
10:02 959.43 959.78 959.43 959.78 252.1K
10:03 960.08 960.08 959.94 959.94 196.8K
10:04 959.94 959.94 959.82 959.82 116.6K
10:05 959.79 960.18 959.79 960.18 256.8K
10:06 960.23 960.93 960.23 960.93 198.5K
10:07 960.90 960.94 960.90 960.90 106.0K
10:08 960.85 960.87 960.82 960.87 65.6K
10:09 960.98 961.25 960.98 961.25 113.2K
10:10 961.25 961.25 960.87 960.87 229.8K
10:11 960.82 961.16 960.81 961.16 191.5K
10:12 961.50 961.73 961.47 961.73 172.1K
10:13 961.81 962.16 961.81 962.16 170.2K
10:14 962.15 962.34 962.15 962.31 210.3K
10:15 962.41 962.68 962.41 962.65 169.5K
10:16 962.58 962.65 962.57 962.65 91.1K
10:17 962.78 963.39 962.78 963.39 259.5K
10:18 963.50 963.60 963.50 963.60 331.9K
10:19 963.69 964.00 963.69 964.00 377.2K
10:20 964.02 964.03 963.54 963.54 378.9K
10:21 963.58 963.78 963.58 963.72 200.7K
10:22 963.83 964.10 963.83 964.10 135.8K
10:23 964.23 964.26 964.17 964.26 258.4K
10:24 964.62 964.98 964.62 964.93 433.4K
10:25 965.00 965.12 964.90 964.90 479.2K
10:26 964.65 964.65 964.51 964.55 283.7K
10:27 964.88 965.13 964.88 965.13 183.1K
10:28 965.25 965.34 965.22 965.22 199.0K
10:29 965.21 965.21 964.90 965.10 229.3K
10:30 965.32 965.54 965.32 965.54 309.7K
10:31 965.40 965.68 965.40 965.63 278.7K
10:32 965.61 965.83 965.55 965.83 234.8K
10:33 965.77 965.96 965.77 965.96 286.7K
10:34 965.94 965.94 965.45 965.45 207.0K
10:35 965.44 966.01 965.44 966.01 143.8K
10:36 966.01 966.04 965.95 965.95 92.2K
10:37 965.90 966.23 965.90 966.23 210.2K
10:38 966.51 966.66 966.51 966.60 264.8K
10:39 966.53 966.53 966.43 966.49 142.7K
10:40 966.49 966.49 965.75 965.75 311.5K
10:41 965.98 965.99 965.88 965.88 193.1K
10:42 965.74 965.90 965.71 965.90 221.3K
10:43 966.09 966.09 965.83 965.83 161.2K
10:44 965.82 965.91 965.52 965.52 666.4K
10:45 965.42 965.42 964.88 964.88 213.7K
10:46 964.66 964.75 964.66 964.75 407.2K
10:47 964.65 964.65 964.56 964.56 151.3K
10:48 964.41 964.54 964.41 964.54 90.3K
10:49 964.50 964.50 964.33 964.33 197.6K
10:50 964.30 964.30 964.25 964.25 308.4K
10:51 964.28 964.36 964.26 964.32 135.0K
10:52 964.12 964.19 964.12 964.15 132.5K
10:53 964.19 964.29 964.19 964.29 132.3K
10:54 964.31 964.60 964.31 964.60 104.1K
10:55 964.61 964.63 964.52 964.63 144.4K
10:56 964.65 964.76 964.65 964.76 189.9K
10:57 964.84 964.89 964.74 964.89 104.7K
10:58 964.97 965.19 964.97 965.19 82.9K
10:59 965.22 965.43 965.22 965.40 87.5K
11:00 965.37 965.51 965.37 965.51 88.6K
11:01 965.60 965.76 965.60 965.74 87.9K
11:02 965.78 965.84 965.78 965.82 76.6K
11:03 965.85 965.85 965.78 965.79 130.4K
11:04 965.79 965.79 965.55 965.55 175.1K
11:05 965.20 965.20 964.91 964.91 311.4K
11:06 964.80 964.84 964.80 964.84 86.5K
11:07 964.76 964.76 964.62 964.62 87.3K
11:08 964.54 964.54 964.44 964.46 104.5K
11:09 964.46 964.50 964.46 964.50 66.3K
11:10 964.49 964.66 964.49 964.66 86.7K
11:11 964.46 964.46 964.15 964.19 289.5K
11:12 964.18 964.18 963.77 963.77 140.0K
11:13 963.61 963.61 963.50 963.50 227.8K
11:14 963.36 963.36 963.10 963.10 85.0K
11:15 962.96 962.96 962.86 962.88 169.4K
11:16 962.81 962.91 962.81 962.91 130.7K
11:17 963.10 963.21 963.10 963.21 158.0K
11:18 963.27 963.44 963.27 963.40 148.2K
11:19 963.42 963.48 963.42 963.44 90.1K
11:20 963.52 963.57 963.52 963.57 127.7K
11:21 963.63 963.75 963.57 963.75 87.9K
11:22 963.79 963.80 963.62 963.66 178.9K
11:23 963.66 963.80 963.56 963.80 176.6K
11:24 963.89 963.94 963.89 963.90 117.4K
11:25 963.87 963.89 963.81 963.81 88.6K
11:26 963.95 963.96 963.95 963.95 139.1K
11:27 963.86 963.86 963.83 963.86 376.7K
11:28 963.86 963.86 963.76 963.76 192.2K
11:29 963.72 964.09 963.72 964.09 196.9K
11:30 964.10 964.14 964.10 964.13 104.9K
11:31 964.25 964.42 964.25 964.42 108.2K
11:32 964.42 964.60 964.42 964.60 75.1K
11:33 964.68 964.93 964.68 964.93 114.4K
11:34 965.18 965.20 965.11 965.12 213.9K
11:35 965.11 965.24 965.11 965.24 99.5K
11:36 965.21 965.34 965.21 965.31 178.8K
11:37 965.34 965.53 965.34 965.53 121.6K
11:38 965.54 965.63 965.54 965.63 89.9K
11:39 965.64 965.64 965.56 965.57 144.2K
11:40 965.39 965.39 965.27 965.27 181.8K
11:41 965.25 965.32 965.25 965.32 132.3K
11:42 965.34 965.51 965.34 965.51 74.4K
11:43 965.64 965.92 965.64 965.92 464.6K
11:44 965.97 966.18 965.97 966.18 316.9K
11:45 966.23 966.29 966.19 966.19 147.1K
11:46 966.09 966.09 965.92 965.92 229.1K
11:47 965.89 965.89 965.74 965.76 92.0K
11:48 965.75 965.75 965.59 965.59 128.3K
11:49 965.67 965.68 965.66 965.68 79.5K
11:50 965.71 965.72 965.66 965.66 114.4K
11:51 965.63 965.70 965.62 965.70 145.3K
11:52 965.60 965.68 965.60 965.66 100.6K
11:53 965.56 965.56 965.39 965.39 91.6K
11:54 965.39 965.39 965.14 965.14 118.5K
11:55 965.15 965.15 964.96 964.96 74.8K
11:56 964.88 964.88 964.77 964.77 130.5K
11:57 964.76 964.77 964.74 964.77 63.3K
11:58 964.79 964.82 964.75 964.75 52.6K
11:59 964.77 964.79 964.75 964.79 75.4K
12:00 964.75 964.75 964.64 964.66 206.6K
12:01 964.56 964.56 964.31 964.31 128.1K
12:02 964.17 964.22 964.17 964.21 74.1K
12:03 964.27 964.57 964.26 964.57 109.3K
12:04 964.59 964.63 964.59 964.63 61.6K
12:05 964.58 964.62 964.58 964.61 72.4K
12:06 964.55 964.55 964.51 964.53 46.2K
12:07 964.54 964.65 964.54 964.65 66.3K
12:08 964.80 964.91 964.80 964.91 143.0K
12:09 964.89 964.92 964.88 964.88 34.5K
12:10 964.84 964.84 964.74 964.74 105.0K
12:11 964.73 964.73 964.67 964.71 199.9K
12:12 964.60 964.60 964.50 964.50 118.4K
12:13 964.56 964.58 964.56 964.58 75.2K
12:14 964.59 964.59 964.32 964.36 79.3K
12:15 964.37 964.49 964.37 964.49 77.6K
12:16 964.46 964.55 964.46 964.55 110.8K
12:17 964.57 964.76 964.57 964.76 202.0K
12:18 964.87 964.88 964.75 964.75 55.4K
12:19 964.78 964.79 964.77 964.78 57.2K
12:20 964.83 964.83 964.77 964.79 83.0K
12:21 964.89 964.89 964.80 964.80 182.8K
12:22 964.79 964.84 964.79 964.84 88.8K
12:23 964.85 964.85 964.79 964.79 66.3K
12:24 964.80 964.80 964.78 964.78 49.8K
12:25 964.78 964.78 964.74 964.74 26.1K
12:26 964.72 964.74 964.61 964.61 110.2K
12:27 964.55 964.56 964.34 964.34 115.3K
12:28 964.28 964.28 964.25 964.25 68.1K
12:29 964.23 964.28 964.22 964.28 96.5K
12:30 964.26 964.47 964.26 964.47 93.1K
12:31 964.59 964.87 964.59 964.87 126.9K
12:32 964.89 964.96 964.89 964.96 136.6K
12:33 964.95 964.98 964.91 964.91 75.9K
12:34 964.90 965.03 964.90 965.03 350.3K
12:35 965.05 965.06 965.05 965.05 71.7K
12:36 965.04 965.04 964.99 965.00 70.9K
12:37 964.95 964.95 964.78 964.78 70.0K
12:38 964.73 964.77 964.71 964.71 50.4K
12:39 964.72 964.79 964.72 964.79 43.0K
12:40 964.77 964.82 964.77 964.82 38.1K
12:41 964.82 964.90 964.82 964.90 43.6K
12:42 965.01 965.01 964.97 964.98 83.8K
12:43 965.01 965.03 964.97 964.97 110.2K
12:44 964.96 965.00 964.96 964.98 63.3K
12:45 964.98 965.06 964.98 965.06 48.4K
12:46 965.03 965.03 965.00 965.00 49.4K
12:47 965.02 965.10 965.02 965.10 67.2K
12:48 965.10 965.11 965.07 965.07 36.5K
12:49 965.08 965.10 965.08 965.10 78.2K
12:50 965.11 965.24 965.11 965.24 116.4K
12:51 965.30 965.35 965.30 965.30 60.3K
12:52 965.34 965.40 965.34 965.40 95.8K
12:53 965.49 965.55 965.49 965.55 95.1K
12:54 965.55 965.62 965.55 965.62 63.1K
12:55 965.67 965.88 965.67 965.88 75.4K
12:56 965.89 965.90 965.86 965.89 272.8K
12:57 965.87 965.87 965.82 965.82 66.7K
12:58 965.82 965.83 965.70 965.70 187.7K
12:59 965.58 965.58 965.52 965.52 49.6K
13:00 965.44 965.44 965.41 965.42 95.6K
13:01 965.37 965.37 965.37 965.37 79.8K
13:02 965.32 965.32 965.15 965.29 149.5K
13:03 965.30 965.42 965.30 965.42 60.8K
13:04 965.42 965.45 965.42 965.43 30.6K
13:05 965.55 965.81 965.55 965.81 128.2K
13:06 965.79 965.84 965.79 965.84 119.9K
13:07 965.91 965.97 965.91 965.97 40.7K
13:08 965.96 965.96 965.94 965.96 41.9K
13:09 965.95 966.00 965.95 966.00 44.9K
13:10 966.02 966.02 965.91 965.91 54.7K
13:11 965.85 965.87 965.77 965.77 93.5K
13:12 965.76 965.79 965.76 965.79 35.5K
13:13 965.81 965.84 965.81 965.83 80.0K
13:14 965.69 965.69 965.62 965.64 73.8K
13:15 965.60 965.60 965.57 965.58 47.3K
13:16 965.54 965.54 965.28 965.28 226.5K
13:17 965.19 965.19 965.13 965.13 124.3K
13:18 965.10 965.10 964.75 964.75 88.8K
13:19 964.75 964.75 964.63 964.67 122.5K
13:20 964.65 964.69 964.64 964.64 332.5K
13:21 964.62 964.63 964.58 964.58 44.3K
13:22 964.58 964.65 964.57 964.57 119.9K
13:23 964.46 964.46 964.32 964.32 157.1K
13:24 964.31 964.34 964.31 964.34 123.5K
13:25 964.31 964.31 964.13 964.13 87.8K
13:26 964.15 964.19 964.15 964.16 70.5K
13:27 964.20 964.21 964.18 964.18 44.5K
13:28 964.21 964.28 964.21 964.28 52.0K
13:29 964.31 964.39 964.31 964.39 63.4K
13:30 964.37 964.37 964.35 964.35 72.4K
13:31 964.43 964.60 964.43 964.60 122.3K
13:32 964.71 964.84 964.71 964.84 505.4K
13:33 964.86 964.97 964.86 964.97 40.1K
13:34 965.06 965.10 965.06 965.10 58.5K
13:35 965.17 965.17 965.07 965.08 83.6K
13:36 965.09 965.26 965.09 965.26 73.9K
13:37 965.32 965.51 965.32 965.51 205.6K
13:38 965.55 965.61 965.55 965.61 182.4K
13:39 965.64 965.71 965.64 965.71 61.4K
13:40 965.63 965.69 965.63 965.67 101.5K
13:41 965.70 965.71 965.69 965.71 72.4K
13:42 965.73 965.73 965.53 965.53 73.6K
13:43 965.52 965.57 965.52 965.57 93.7K
13:44 965.48 965.48 965.40 965.40 68.7K
13:45 965.39 965.41 965.39 965.40 92.8K
13:46 965.40 965.45 965.40 965.45 66.2K
13:47 965.40 965.46 965.40 965.46 83.4K
13:48 965.48 965.56 965.48 965.56 131.1K
13:49 965.72 965.74 965.70 965.70 204.4K
13:50 965.72 965.77 965.72 965.77 94.3K
13:51 965.76 965.76 965.76 965.76 206.3K
13:52 965.75 965.80 965.75 965.80 63.3K
13:53 965.84 965.85 965.81 965.85 69.3K
13:54 965.88 965.90 965.88 965.90 138.7K
13:55 965.90 965.91 965.72 965.72 145.9K
13:56 965.73 965.74 965.67 965.67 118.1K
13:57 965.60 965.60 965.55 965.55 317.6K
13:58 965.55 965.55 965.52 965.52 47.4K
13:59 965.51 965.52 965.45 965.45 54.0K
14:00 965.49 965.64 965.49 965.64 98.2K
14:01 965.68 965.81 965.68 965.81 85.3K
14:02 965.81 965.99 965.81 965.99 114.5K
14:03 966.01 966.02 965.97 966.02 81.3K
14:04 966.04 966.15 966.04 966.15 396.8K
14:05 966.17 966.31 966.17 966.31 84.6K
14:06 966.30 966.30 966.29 966.30 61.2K
14:07 966.29 966.73 966.29 966.73 118.8K
14:08 966.76 966.76 966.70 966.70 60.8K
14:09 966.73 966.73 966.70 966.70 142.2K
14:10 966.67 966.67 966.57 966.58 75.4K
14:11 966.55 966.55 966.45 966.45 75.3K
14:12 966.44 966.44 966.35 966.36 46.0K
14:13 966.35 966.40 966.35 966.40 78.2K
14:14 966.39 966.42 966.39 966.42 69.2K
14:15 966.42 966.42 966.29 966.33 70.5K
14:16 966.36 966.50 966.36 966.50 268.6K
14:17 966.50 966.59 966.50 966.59 57.6K
14:18 966.64 966.66 966.64 966.64 80.5K
14:19 966.57 966.68 966.57 966.68 99.5K
14:20 966.67 966.84 966.67 966.84 124.2K
14:21 966.88 966.88 966.84 966.88 85.5K
14:22 966.89 966.90 966.87 966.90 57.3K
14:23 966.91 967.00 966.91 966.99 63.2K
14:24 966.96 967.04 966.96 967.04 80.0K
14:25 967.07 967.13 967.03 967.13 64.6K
14:26 967.15 967.31 967.15 967.30 69.7K
14:27 967.32 967.40 967.26 967.40 59.9K
14:28 967.39 967.81 967.39 967.81 182.0K
14:29 967.83 967.87 967.74 967.74 141.0K
14:30 967.78 967.80 967.70 967.70 186.5K
14:31 967.71 967.71 967.59 967.59 72.7K
14:32 967.60 967.60 967.55 967.55 77.3K
14:33 967.50 967.70 967.50 967.69 209.4K
14:34 967.67 967.67 967.56 967.56 71.1K
14:35 967.52 967.55 967.39 967.39 132.8K
14:36 967.42 967.43 967.40 967.42 61.3K
14:37 967.42 967.42 967.38 967.40 27.4K
14:38 967.44 967.51 967.44 967.51 169.2K
14:39 967.48 967.56 967.48 967.56 42.7K
14:40 967.59 967.64 967.59 967.64 97.0K
14:41 967.66 967.76 967.66 967.76 168.8K
14:42 967.77 967.77 967.71 967.71 72.3K
14:43 967.72 967.77 967.71 967.73 73.9K
14:44 967.72 967.77 967.71 967.76 33.5K
14:45 967.71 967.71 967.64 967.64 51.3K
14:46 967.63 967.67 967.63 967.67 41.8K
14:47 967.62 967.62 967.60 967.60 59.8K
14:48 967.61 967.66 967.61 967.66 84.5K
14:49 967.72 967.82 967.72 967.82 110.2K
14:50 967.87 967.88 967.84 967.88 47.5K
14:51 967.93 967.95 967.91 967.91 83.1K
14:52 967.91 968.02 967.91 968.02 61.8K
14:53 968.04 968.10 968.04 968.10 118.3K
14:54 968.13 968.21 968.13 968.21 102.5K
14:55 968.21 968.22 968.15 968.22 154.8K
14:56 968.21 968.36 968.21 968.31 80.5K
14:57 968.38 968.47 968.38 968.44 110.3K
14:58 968.46 968.51 968.46 968.51 71.6K
14:59 968.53 968.59 968.53 968.59 91.5K
15:00 968.62 968.79 968.62 968.79 260.1K
15:01 968.81 968.94 968.80 968.94 118.7K
15:02 969.00 969.22 969.00 969.22 157.6K
15:03 969.25 969.33 969.25 969.33 130.4K
15:04 969.38 969.51 969.38 969.51 111.7K
15:05 969.53 969.69 969.53 969.69 79.1K
15:06 969.66 969.78 969.64 969.78 161.5K
15:07 969.71 969.74 969.71 969.73 167.4K
15:08 969.74 969.81 969.74 969.81 144.7K
15:09 969.80 969.93 969.80 969.84 299.3K
15:10 969.82 969.86 969.82 969.86 197.4K
15:11 969.83 969.89 969.83 969.89 95.8K
15:12 969.87 969.87 969.85 969.86 123.8K
15:13 969.90 969.98 969.90 969.98 141.1K
15:14 969.98 969.98 969.94 969.94 371.2K
15:15 969.96 969.96 969.92 969.92 113.8K
15:16 969.88 969.88 969.85 969.87 282.6K
15:17 969.84 969.87 969.79 969.87 123.3K
15:18 969.88 969.92 969.85 969.85 326.1K
15:19 969.86 969.89 969.83 969.89 138.7K
15:20 969.82 969.82 969.70 969.70 574.8K
15:21 969.72 969.88 969.72 969.88 196.1K
15:22 969.95 969.95 969.87 969.95 335.7K
15:23 969.92 970.00 969.92 969.98 143.9K
15:24 969.99 970.02 969.95 969.95 142.6K
15:25 969.95 969.95 969.81 969.81 139.0K
15:26 969.89 969.89 969.80 969.80 164.0K
15:27 969.80 969.80 969.74 969.74 157.3K
15:28 969.75 969.78 969.66 969.66 114.7K
15:29 969.67 969.67 969.65 969.65 149.6K
15:30 969.63 969.70 969.62 969.70 310.1K
15:31 969.70 969.73 969.66 969.73 172.5K
15:32 969.66 969.75 969.63 969.75 133.3K
15:33 969.78 969.78 969.64 969.64 134.0K
15:34 969.60 969.64 969.60 969.60 102.7K
15:35 969.62 969.63 969.59 969.59 122.6K
15:36 969.56 969.63 969.56 969.56 224.9K
15:37 969.47 969.47 969.31 969.31 188.7K
15:38 969.22 969.22 969.19 969.20 233.6K
15:39 969.25 969.25 969.20 969.20 111.8K
15:40 969.21 969.21 969.13 969.19 190.5K
15:41 969.27 969.38 969.27 969.38 393.5K
15:42 969.37 969.40 969.37 969.40 168.5K
15:43 969.37 969.44 969.34 969.44 206.4K
15:44 969.37 969.39 969.37 969.38 364.7K
15:45 969.34 969.45 969.33 969.45 397.9K
15:46 969.44 969.44 969.38 969.38 249.2K
15:47 969.51 969.53 969.49 969.53 515.2K
15:48 969.47 969.54 969.45 969.45 190.8K
15:49 969.45 969.49 969.43 969.49 256.5K
15:50 969.44 969.44 969.29 969.29 685.3K
15:51 969.31 969.42 969.31 969.38 312.5K
15:52 969.35 969.39 969.32 969.32 294.3K
15:53 969.32 969.32 969.22 969.22 252.1K
15:54 969.15 969.15 969.03 969.03 353.6K
15:55 969.05 969.25 969.05 969.25 559.4K
15:56 969.19 969.33 969.19 969.33 558.4K
15:57 969.35 969.44 969.35 969.42 444.2K
15:58 969.41 969.49 969.41 969.49 702.9K
15:59 969.43 969.52 969.43 969.52 1,209.8K
16:00 969.58 969.58 969.58 969.58 6,138.4K
16:01 969.58 969.58 969.58 969.58 272.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available