S&P/TSX Smallcap

SPTSES
🏛️ canada →
1,090.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 969.80 969.80 969.02 969.02 1,421.2K
09:31 968.98 968.98 968.69 968.69 526.9K
09:32 968.59 969.04 968.25 969.04 812.7K
09:33 969.17 969.66 969.17 969.66 548.4K
09:34 969.79 970.26 969.79 970.26 482.5K
09:35 970.42 970.45 970.35 970.40 290.4K
09:36 970.34 970.47 970.34 970.47 304.2K
09:37 970.50 970.92 970.50 970.92 253.2K
09:38 970.97 971.25 970.97 971.25 230.7K
09:39 971.28 971.28 971.12 971.12 255.3K
09:40 971.41 971.72 971.41 971.57 295.5K
09:41 971.62 972.18 971.62 972.18 195.8K
09:42 971.97 972.02 971.87 971.89 329.7K
09:43 971.94 972.36 971.94 972.36 301.9K
09:44 972.38 972.41 972.34 972.34 358.3K
09:45 972.68 973.16 972.68 973.16 498.9K
09:46 973.14 973.14 972.79 972.79 348.5K
09:47 972.68 972.92 972.68 972.92 203.2K
09:48 972.99 973.07 972.89 972.89 298.8K
09:49 972.80 972.93 972.76 972.93 305.1K
09:50 973.09 973.36 973.09 973.33 289.6K
09:51 973.50 973.78 973.50 973.78 477.9K
09:52 973.83 973.92 973.83 973.85 311.2K
09:53 973.87 974.01 973.79 973.79 295.4K
09:54 973.71 973.75 973.67 973.68 467.4K
09:55 973.48 973.48 972.82 972.82 318.3K
09:56 972.76 972.76 972.52 972.52 163.7K
09:57 972.41 972.41 972.05 972.05 575.2K
09:58 971.90 971.96 971.90 971.91 181.9K
09:59 971.89 972.34 971.89 972.34 255.9K
10:00 973.19 974.92 973.19 974.92 638.5K
10:01 975.40 977.04 975.40 977.04 926.7K
10:02 977.67 978.17 977.54 978.17 645.8K
10:03 978.46 978.80 978.46 978.78 465.1K
10:04 978.86 979.12 978.86 979.12 516.8K
10:05 978.93 979.10 978.93 978.93 403.1K
10:06 979.28 979.69 979.28 979.45 522.5K
10:07 979.99 979.99 979.39 979.44 315.6K
10:08 979.82 979.82 979.64 979.64 573.5K
10:09 979.83 980.02 979.80 980.02 303.2K
10:10 980.16 980.98 980.16 980.98 416.6K
10:11 981.08 981.44 981.08 981.44 507.6K
10:12 981.46 981.53 981.37 981.37 420.7K
10:13 981.74 981.74 981.44 981.48 651.4K
10:14 981.60 981.96 981.60 981.96 490.5K
10:15 981.99 982.70 981.99 982.70 789.3K
10:16 982.81 982.84 982.73 982.84 410.2K
10:17 983.16 983.23 982.69 982.69 481.9K
10:18 982.49 982.74 982.49 982.53 426.7K
10:19 982.41 982.41 982.26 982.26 429.2K
10:20 982.21 982.21 981.66 981.66 511.7K
10:21 981.40 981.41 980.75 980.75 549.4K
10:22 980.72 980.72 980.61 980.61 234.1K
10:23 980.30 980.30 979.95 980.28 295.4K
10:24 980.57 980.96 980.57 980.88 224.0K
10:25 980.70 981.53 980.70 981.53 398.2K
10:26 981.53 982.22 981.53 982.22 242.3K
10:27 982.22 982.22 981.86 981.86 363.6K
10:28 982.00 982.11 982.00 982.06 187.9K
10:29 982.03 982.67 982.03 982.67 288.0K
10:30 982.83 983.75 982.83 983.75 717.4K
10:31 983.71 984.16 983.71 984.16 505.9K
10:32 984.10 984.51 984.10 984.51 210.4K
10:33 984.42 984.83 984.42 984.83 247.5K
10:34 984.90 985.47 984.90 985.47 318.9K
10:35 985.53 985.53 985.24 985.24 338.7K
10:36 985.24 985.24 984.82 984.82 258.2K
10:37 984.80 984.98 984.80 984.98 250.0K
10:38 984.52 984.52 984.28 984.33 346.3K
10:39 984.39 984.57 984.39 984.54 298.0K
10:40 984.53 984.53 984.45 984.53 184.4K
10:41 984.54 984.54 983.90 983.90 415.7K
10:42 983.79 984.11 983.79 984.11 463.4K
10:43 984.46 984.90 984.41 984.90 396.7K
10:44 985.02 985.07 985.00 985.07 192.8K
10:45 985.27 985.46 985.27 985.46 229.0K
10:46 985.36 985.93 985.36 985.93 602.5K
10:47 986.03 986.11 985.96 986.11 329.5K
10:48 986.22 986.22 986.13 986.19 137.2K
10:49 986.22 986.36 986.10 986.36 215.8K
10:50 986.25 986.44 986.16 986.44 527.5K
10:51 986.48 986.68 986.42 986.68 508.9K
10:52 986.64 986.64 986.47 986.51 344.3K
10:53 986.55 986.55 985.94 985.94 229.5K
10:54 985.99 986.37 985.99 986.37 134.2K
10:55 986.36 986.69 986.36 986.62 132.8K
10:56 986.44 986.50 986.41 986.44 247.7K
10:57 986.44 986.44 986.37 986.37 96.0K
10:58 986.18 986.40 986.18 986.40 164.0K
10:59 986.44 986.45 986.38 986.45 141.1K
11:00 986.34 986.97 986.34 986.97 285.9K
11:01 987.08 987.31 987.08 987.31 229.9K
11:02 987.39 987.90 987.39 987.90 320.6K
11:03 987.92 988.17 987.92 988.17 319.2K
11:04 988.14 988.14 987.90 987.90 256.8K
11:05 987.84 987.87 987.75 987.81 187.5K
11:06 987.81 987.91 987.76 987.91 230.3K
11:07 987.90 987.90 987.72 987.78 159.6K
11:08 987.74 987.74 987.23 987.23 189.2K
11:09 986.79 986.85 986.79 986.85 171.6K
11:10 986.81 986.87 986.77 986.87 245.5K
11:11 986.81 987.01 986.81 987.01 113.4K
11:12 987.06 987.09 987.04 987.09 111.1K
11:13 987.07 987.21 987.07 987.08 97.0K
11:14 987.09 987.09 986.90 986.91 150.0K
11:15 986.91 986.93 986.77 986.83 317.9K
11:16 986.77 986.88 986.73 986.88 164.1K
11:17 986.95 987.02 986.94 986.97 244.2K
11:18 987.07 987.10 986.98 987.05 354.5K
11:19 987.07 987.12 987.07 987.12 171.8K
11:20 987.11 987.15 987.08 987.15 215.7K
11:21 987.14 987.14 987.10 987.12 117.6K
11:22 987.03 987.03 986.75 986.80 147.9K
11:23 986.82 986.83 986.39 986.39 332.1K
11:24 986.55 986.69 986.55 986.64 105.2K
11:25 986.67 986.72 986.67 986.69 119.1K
11:26 986.65 986.65 986.53 986.53 145.2K
11:27 986.50 986.50 986.36 986.36 413.4K
11:28 986.33 986.33 986.24 986.28 258.0K
11:29 986.36 986.47 986.36 986.47 127.2K
11:30 986.81 986.84 986.78 986.84 207.2K
11:31 986.86 986.97 986.80 986.80 127.3K
11:32 986.61 986.87 986.61 986.87 218.1K
11:33 986.90 986.90 986.58 986.58 172.3K
11:34 986.56 986.56 986.48 986.48 59.9K
11:35 986.46 986.46 986.35 986.35 128.0K
11:36 986.27 986.27 986.02 986.02 114.0K
11:37 985.87 986.16 985.87 986.16 156.2K
11:38 986.13 986.13 986.07 986.07 125.2K
11:39 985.87 985.87 985.79 985.84 148.8K
11:40 985.78 985.84 985.71 985.84 91.2K
11:41 985.82 985.99 985.82 985.99 115.1K
11:42 986.03 986.03 986.01 986.01 135.0K
11:43 985.95 985.95 985.55 985.55 155.6K
11:44 985.52 985.53 985.36 985.36 111.1K
11:45 985.25 985.27 985.24 985.24 127.4K
11:46 985.37 985.39 985.17 985.17 128.2K
11:47 985.18 985.18 985.09 985.15 135.9K
11:48 985.03 985.07 984.90 984.90 152.3K
11:49 984.88 984.88 984.74 984.74 94.7K
11:50 984.90 985.09 984.90 985.09 143.7K
11:51 985.06 985.06 984.98 984.98 177.5K
11:52 984.94 984.97 984.89 984.93 105.6K
11:53 984.92 984.93 984.88 984.93 106.3K
11:54 984.96 985.12 984.96 985.12 80.7K
11:55 985.44 985.55 985.44 985.55 130.9K
11:56 985.64 985.73 985.64 985.72 129.6K
11:57 985.79 985.83 985.76 985.83 288.9K
11:58 985.75 985.76 985.73 985.73 95.9K
11:59 985.62 985.62 985.50 985.50 181.8K
12:00 985.41 985.50 985.41 985.50 99.6K
12:01 985.49 985.74 985.49 985.74 172.8K
12:02 985.78 986.10 985.78 986.10 193.5K
12:03 986.23 986.25 986.15 986.25 243.6K
12:04 986.35 986.44 986.35 986.44 100.4K
12:05 986.39 986.44 986.39 986.44 136.0K
12:06 986.45 986.55 986.45 986.55 98.5K
12:07 986.65 986.82 986.65 986.82 133.2K
12:08 986.85 986.87 986.83 986.83 145.6K
12:09 986.80 986.89 986.80 986.86 358.5K
12:10 986.78 986.78 986.71 986.71 96.6K
12:11 986.81 986.96 986.81 986.96 75.5K
12:12 986.91 986.92 986.84 986.84 248.4K
12:13 986.82 986.86 986.78 986.78 102.8K
12:14 986.59 986.59 986.50 986.50 210.6K
12:15 986.45 986.45 986.21 986.21 141.8K
12:16 986.18 986.24 986.17 986.17 137.2K
12:17 986.12 986.12 985.94 985.94 138.2K
12:18 985.86 985.90 985.86 985.90 66.9K
12:19 985.90 985.92 985.83 985.92 110.1K
12:20 985.93 986.05 985.93 985.96 113.7K
12:21 986.05 986.06 985.85 985.85 155.6K
12:22 985.83 985.85 985.74 985.85 85.4K
12:23 985.96 986.01 985.96 986.00 165.8K
12:24 986.05 986.13 986.04 986.04 106.3K
12:25 986.02 986.02 985.87 985.93 58.4K
12:26 985.95 986.03 985.95 986.03 83.8K
12:27 986.07 986.07 985.81 985.86 111.8K
12:28 985.83 985.83 985.80 985.83 252.5K
12:29 985.77 985.84 985.70 985.84 149.1K
12:30 985.83 986.06 985.83 986.06 106.7K
12:31 986.17 986.35 986.17 986.35 186.9K
12:32 986.47 986.62 986.47 986.62 169.6K
12:33 986.65 987.02 986.65 987.02 193.1K
12:34 987.06 987.06 986.99 986.99 112.5K
12:35 986.96 986.96 986.91 986.94 117.3K
12:36 986.93 986.95 986.92 986.92 104.9K
12:37 986.92 986.97 986.82 986.82 159.8K
12:38 986.78 986.78 986.71 986.71 64.7K
12:39 986.64 986.64 986.45 986.46 173.4K
12:40 986.47 986.47 986.38 986.42 133.1K
12:41 986.40 986.40 986.35 986.40 89.8K
12:42 986.33 986.43 986.33 986.43 218.8K
12:43 986.42 986.42 986.34 986.34 89.2K
12:44 986.39 986.50 986.39 986.50 283.0K
12:45 986.65 986.74 986.65 986.74 101.7K
12:46 986.80 986.92 986.80 986.89 139.5K
12:47 986.91 986.91 986.80 986.80 86.4K
12:48 986.78 986.78 986.70 986.70 103.0K
12:49 986.70 986.70 986.65 986.65 113.0K
12:50 986.66 986.71 986.66 986.69 167.5K
12:51 986.70 986.74 986.70 986.72 65.8K
12:52 986.69 986.71 986.58 986.71 146.0K
12:53 986.73 986.78 986.73 986.78 552.1K
12:54 986.79 986.79 986.71 986.71 108.1K
12:55 986.66 986.66 986.46 986.46 96.3K
12:56 986.44 986.44 986.30 986.30 134.1K
12:57 986.29 986.29 986.17 986.17 130.1K
12:58 986.11 986.12 986.08 986.12 155.7K
12:59 986.08 986.21 986.08 986.18 105.8K
13:00 986.24 986.36 986.24 986.36 398.9K
13:01 986.48 986.57 986.48 986.57 113.5K
13:02 986.57 986.62 986.53 986.62 100.0K
13:03 986.68 986.78 986.68 986.78 373.7K
13:04 986.82 986.84 986.82 986.84 95.8K
13:05 986.88 986.94 986.88 986.94 94.8K
13:06 986.91 986.91 986.89 986.90 149.7K
13:07 986.95 987.08 986.95 987.07 190.0K
13:08 987.09 987.09 987.06 987.08 70.0K
13:09 987.10 987.10 987.04 987.06 129.7K
13:10 987.09 987.09 987.03 987.03 102.2K
13:11 987.00 987.00 986.76 986.77 233.9K
13:12 986.72 986.72 986.49 986.50 94.9K
13:13 986.52 986.52 986.50 986.50 63.5K
13:14 986.49 986.52 986.49 986.49 110.0K
13:15 986.50 986.52 986.47 986.52 90.9K
13:16 986.56 986.61 986.56 986.59 79.2K
13:17 986.64 986.64 986.57 986.58 128.9K
13:18 986.56 986.56 986.51 986.51 99.0K
13:19 986.48 986.48 986.41 986.41 67.7K
13:20 986.45 986.46 986.44 986.46 57.1K
13:21 986.45 986.59 986.44 986.59 427.6K
13:22 986.74 986.84 986.74 986.84 125.7K
13:23 986.88 986.90 986.88 986.90 116.1K
13:24 986.90 986.94 986.90 986.93 107.0K
13:25 986.88 986.97 986.88 986.97 270.2K
13:26 987.01 987.01 986.93 986.93 93.0K
13:27 986.90 986.96 986.89 986.96 101.9K
13:28 986.86 986.86 986.85 986.86 99.4K
13:29 986.87 986.91 986.87 986.91 88.8K
13:30 986.82 986.85 986.82 986.82 86.9K
13:31 986.81 986.81 986.74 986.80 176.5K
13:32 986.80 986.80 986.70 986.70 113.8K
13:33 986.67 986.70 986.67 986.69 93.6K
13:34 986.65 986.84 986.65 986.84 147.9K
13:35 986.85 986.85 986.83 986.83 55.2K
13:36 986.83 986.85 986.83 986.85 65.6K
13:37 986.82 986.85 986.82 986.85 91.7K
13:38 986.89 986.89 986.83 986.89 61.0K
13:39 986.93 986.96 986.90 986.96 113.0K
13:40 987.01 987.01 986.71 986.71 185.5K
13:41 986.94 987.02 986.94 986.94 98.8K
13:42 986.94 986.97 986.94 986.96 59.3K
13:43 986.96 986.96 986.86 986.86 87.5K
13:44 986.81 986.81 986.65 986.65 88.3K
13:45 986.63 986.76 986.63 986.75 187.9K
13:46 986.77 986.80 986.77 986.77 63.5K
13:47 986.81 986.81 986.70 986.70 78.1K
13:48 986.45 986.45 986.36 986.36 113.1K
13:49 986.38 986.38 986.29 986.29 82.4K
13:50 986.30 986.33 986.29 986.33 80.1K
13:51 986.39 986.39 986.39 986.39 202.3K
13:52 986.41 986.41 986.36 986.37 129.1K
13:53 986.31 986.31 986.24 986.24 166.5K
13:54 986.37 986.51 986.36 986.51 210.5K
13:55 986.57 986.66 986.57 986.66 87.9K
13:56 986.60 986.65 986.59 986.65 60.8K
13:57 986.62 986.62 986.49 986.49 93.9K
13:58 986.47 986.47 986.42 986.42 116.4K
13:59 986.40 986.52 986.35 986.52 133.0K
14:00 986.50 986.54 986.47 986.47 163.7K
14:01 986.52 986.52 986.46 986.49 90.5K
14:02 986.49 986.57 986.49 986.56 169.5K
14:03 986.47 986.51 986.45 986.51 111.9K
14:04 986.50 986.50 986.36 986.36 129.2K
14:05 986.32 986.32 986.27 986.29 65.9K
14:06 986.30 986.30 986.27 986.27 71.6K
14:07 986.19 986.23 986.17 986.23 102.8K
14:08 986.22 986.22 986.07 986.07 79.9K
14:09 986.13 986.13 986.06 986.11 94.1K
14:10 986.09 986.11 985.80 985.80 120.4K
14:11 985.82 986.02 985.82 985.97 126.8K
14:12 986.03 986.03 985.97 985.97 55.7K
14:13 985.98 986.04 985.98 986.03 88.6K
14:14 986.06 986.12 986.06 986.10 71.3K
14:15 986.12 986.15 986.10 986.15 106.4K
14:16 986.09 986.14 986.09 986.13 94.6K
14:17 986.13 986.20 986.13 986.20 73.0K
14:18 986.23 986.23 986.09 986.09 159.3K
14:19 986.17 986.21 986.16 986.21 103.9K
14:20 986.22 986.22 986.10 986.14 261.9K
14:21 986.17 986.20 986.11 986.20 163.8K
14:22 986.09 986.09 985.88 985.88 112.0K
14:23 985.85 985.85 985.80 985.85 107.3K
14:24 985.83 985.98 985.83 985.98 79.6K
14:25 986.07 986.27 986.07 986.27 123.7K
14:26 986.31 986.42 986.31 986.42 105.5K
14:27 986.43 986.43 986.38 986.38 61.0K
14:28 986.40 986.40 986.30 986.30 97.8K
14:29 986.32 986.41 986.29 986.34 71.4K
14:30 986.35 986.45 986.32 986.45 93.4K
14:31 986.50 986.54 986.50 986.54 77.8K
14:32 986.54 986.54 986.40 986.40 81.4K
14:33 986.44 986.53 986.44 986.53 60.9K
14:34 986.54 986.69 986.54 986.69 79.3K
14:35 986.71 986.76 986.69 986.69 91.7K
14:36 986.69 986.74 986.67 986.67 151.5K
14:37 986.69 986.76 986.69 986.76 152.7K
14:38 986.78 986.78 986.56 986.56 103.6K
14:39 986.57 986.66 986.57 986.66 43.4K
14:40 986.68 986.74 986.68 986.73 70.9K
14:41 986.73 986.75 986.69 986.69 69.8K
14:42 986.66 986.66 986.59 986.61 94.9K
14:43 986.53 986.59 986.53 986.59 67.2K
14:44 986.57 986.67 986.57 986.67 113.1K
14:45 986.71 986.71 986.67 986.67 106.8K
14:46 986.68 986.72 986.68 986.68 42.6K
14:47 986.69 986.76 986.69 986.76 97.2K
14:48 986.74 986.82 986.74 986.82 81.3K
14:49 986.85 986.85 986.75 986.75 96.1K
14:50 986.74 986.74 986.66 986.66 107.2K
14:51 986.69 986.69 986.58 986.58 78.4K
14:52 986.61 986.65 986.61 986.62 73.6K
14:53 986.64 986.64 986.52 986.54 177.9K
14:54 986.48 986.56 986.48 986.51 123.5K
14:55 986.35 986.35 986.26 986.26 195.7K
14:56 986.17 986.17 986.09 986.09 164.9K
14:57 986.13 986.20 986.13 986.19 162.8K
14:58 986.25 986.25 986.21 986.21 74.5K
14:59 986.21 986.29 986.21 986.29 80.5K
15:00 986.29 986.31 986.29 986.30 127.3K
15:01 986.33 986.43 986.33 986.43 74.6K
15:02 986.49 986.59 986.49 986.58 110.5K
15:03 986.53 986.58 986.53 986.58 75.2K
15:04 986.54 986.70 986.54 986.70 240.4K
15:05 986.71 986.71 986.62 986.66 126.5K
15:06 986.71 986.79 986.71 986.79 250.1K
15:07 986.78 986.81 986.77 986.77 93.5K
15:08 986.76 986.78 986.76 986.78 145.3K
15:09 986.80 986.80 986.59 986.59 112.2K
15:10 986.67 986.74 986.67 986.73 635.5K
15:11 986.78 986.83 986.78 986.83 280.7K
15:12 986.86 986.86 986.71 986.71 116.6K
15:13 986.67 986.67 986.35 986.35 168.6K
15:14 986.32 986.32 986.29 986.31 409.0K
15:15 986.34 986.34 986.29 986.29 130.9K
15:16 986.26 986.30 986.26 986.29 68.8K
15:17 986.26 986.27 986.20 986.20 158.0K
15:18 986.26 986.26 985.94 985.94 350.2K
15:19 985.96 986.10 985.92 986.10 225.4K
15:20 986.05 986.05 985.92 985.92 174.4K
15:21 985.96 986.09 985.96 986.09 281.9K
15:22 986.10 986.22 986.10 986.22 305.5K
15:23 986.20 986.56 986.20 986.56 199.2K
15:24 986.56 986.56 986.39 986.39 153.9K
15:25 986.37 986.38 986.29 986.29 115.5K
15:26 986.32 986.47 986.32 986.47 138.8K
15:27 986.46 986.46 986.32 986.32 175.6K
15:28 986.40 986.50 986.40 986.50 191.6K
15:29 986.47 986.47 986.43 986.43 714.0K
15:30 986.33 986.33 986.27 986.27 239.4K
15:31 986.28 986.28 986.16 986.20 224.1K
15:32 986.24 986.25 986.22 986.25 127.2K
15:33 986.29 986.29 986.14 986.14 144.9K
15:34 986.20 986.20 986.14 986.14 325.0K
15:35 986.15 986.21 986.15 986.20 152.8K
15:36 986.26 986.26 986.12 986.15 164.5K
15:37 986.13 986.13 985.94 985.94 148.5K
15:38 985.97 986.01 985.96 985.96 157.0K
15:39 985.96 985.96 985.88 985.88 240.5K
15:40 985.86 986.09 985.86 986.07 240.6K
15:41 986.04 986.21 986.04 986.21 216.8K
15:42 986.26 986.47 986.25 986.47 198.5K
15:43 986.48 986.50 986.42 986.50 216.1K
15:44 986.56 986.56 986.51 986.56 207.6K
15:45 986.65 986.73 986.65 986.73 202.2K
15:46 986.73 986.82 986.73 986.82 249.5K
15:47 986.89 986.91 986.81 986.81 420.5K
15:48 986.78 986.81 986.72 986.81 311.2K
15:49 986.77 986.77 986.68 986.68 624.1K
15:50 986.84 986.84 986.71 986.76 1,046.0K
15:51 986.58 986.67 986.58 986.66 346.5K
15:52 986.69 986.73 986.69 986.73 314.7K
15:53 986.71 986.71 986.60 986.60 409.6K
15:54 986.63 986.69 986.57 986.57 444.5K
15:55 986.52 986.52 986.46 986.46 560.5K
15:56 986.35 986.38 986.26 986.26 856.9K
15:57 986.31 986.47 986.31 986.47 794.6K
15:58 986.46 986.46 986.33 986.33 940.2K
15:59 986.48 986.49 986.40 986.45 1,708.1K
16:00 986.52 986.52 986.52 986.52 9,563.3K
16:01 986.52 986.52 986.52 986.52 61.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available