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
09:30 987.05 987.05 986.64 986.67 2,831.8K
09:31 986.74 987.29 986.74 987.16 1,095.5K
09:32 987.19 987.19 986.54 986.54 816.3K
09:33 986.45 986.45 985.69 985.71 657.0K
09:34 985.58 986.02 985.46 986.02 452.5K
09:35 986.12 986.39 986.10 986.10 319.6K
09:36 985.78 985.78 985.63 985.63 294.3K
09:37 985.32 985.32 984.81 984.81 346.4K
09:38 984.67 984.80 984.67 984.80 499.8K
09:39 985.33 985.59 985.33 985.59 426.2K
09:40 985.80 985.80 984.71 984.71 690.3K
09:41 984.56 985.20 984.56 985.20 603.2K
09:42 985.38 985.76 985.35 985.76 431.6K
09:43 985.88 986.35 985.62 986.35 481.4K
09:44 986.44 986.66 986.44 986.60 426.1K
09:45 986.61 986.95 986.61 986.66 333.0K
09:46 986.42 986.69 986.42 986.47 770.1K
09:47 986.48 986.48 985.70 985.70 533.7K
09:48 985.70 985.79 985.70 985.70 321.4K
09:49 985.49 985.82 985.46 985.82 537.5K
09:50 986.11 986.26 986.11 986.12 463.4K
09:51 986.06 986.06 985.98 986.01 198.1K
09:52 986.14 986.70 986.14 986.70 256.7K
09:53 986.21 986.74 986.21 986.74 215.4K
09:54 986.74 986.87 986.73 986.87 127.8K
09:55 986.81 986.81 985.94 985.94 301.3K
09:56 985.78 986.42 985.73 986.42 311.1K
09:57 986.53 986.74 986.53 986.69 259.6K
09:58 986.11 986.11 985.89 985.91 213.7K
09:59 985.95 985.98 985.95 985.97 244.4K
10:00 986.05 986.40 986.05 986.17 302.5K
10:01 986.14 986.45 986.14 986.45 240.4K
10:02 986.50 986.55 986.50 986.54 224.2K
10:03 986.68 986.84 986.67 986.73 362.0K
10:04 986.80 987.17 986.80 987.17 470.5K
10:05 987.12 987.12 986.76 986.76 341.2K
10:06 986.87 986.87 986.53 986.64 152.7K
10:07 986.75 986.87 986.75 986.81 335.7K
10:08 986.75 986.75 986.08 986.08 349.3K
10:09 985.97 986.24 985.97 986.24 155.3K
10:10 986.27 986.52 986.27 986.52 411.3K
10:11 986.47 986.47 986.41 986.47 239.1K
10:12 986.42 986.69 986.42 986.67 440.9K
10:13 986.59 986.70 986.53 986.61 576.6K
10:14 986.61 986.74 986.58 986.74 304.5K
10:15 986.90 987.03 986.90 987.03 178.0K
10:16 987.10 987.14 986.94 986.94 184.5K
10:17 986.66 986.81 986.66 986.81 174.2K
10:18 986.74 986.74 986.63 986.72 213.2K
10:19 986.88 986.96 986.88 986.96 228.4K
10:20 987.00 987.22 987.00 987.20 239.4K
10:21 986.85 986.89 986.83 986.83 366.8K
10:22 986.67 986.67 986.50 986.50 171.8K
10:23 986.52 986.69 986.52 986.63 92.7K
10:24 986.67 986.72 986.63 986.72 169.4K
10:25 986.94 987.12 986.86 986.86 344.0K
10:26 986.78 986.78 986.56 986.60 120.7K
10:27 986.58 986.65 986.54 986.65 494.0K
10:28 986.75 986.80 986.35 986.35 249.7K
10:29 986.39 986.50 986.39 986.45 224.4K
10:30 986.58 986.93 986.58 986.87 196.0K
10:31 986.96 987.25 986.96 987.25 207.7K
10:32 987.37 987.38 987.33 987.38 346.2K
10:33 987.34 987.34 987.30 987.30 149.6K
10:34 987.31 987.36 987.04 987.04 157.5K
10:35 986.98 987.19 986.98 987.16 595.0K
10:36 987.11 987.15 987.11 987.14 166.5K
10:37 986.99 986.99 986.85 986.90 192.8K
10:38 986.88 986.98 986.88 986.98 144.6K
10:39 986.85 987.00 986.76 987.00 205.8K
10:40 986.89 986.94 986.31 986.31 284.9K
10:41 986.18 986.24 986.16 986.24 130.2K
10:42 986.30 986.30 986.15 986.15 127.0K
10:43 986.12 986.12 986.04 986.10 130.8K
10:44 986.05 986.20 986.05 986.18 230.7K
10:45 986.10 986.20 986.10 986.17 187.4K
10:46 986.05 986.05 985.89 985.89 235.5K
10:47 985.90 986.08 985.90 986.08 220.2K
10:48 985.82 985.82 985.75 985.75 163.3K
10:49 985.74 985.81 985.74 985.75 88.4K
10:50 985.77 985.77 985.60 985.69 118.8K
10:51 985.71 985.80 985.71 985.79 155.5K
10:52 985.80 986.09 985.80 986.09 224.0K
10:53 986.05 986.11 985.96 985.96 165.4K
10:54 985.84 985.94 985.80 985.94 258.0K
10:55 985.92 986.03 985.92 986.03 136.3K
10:56 986.00 986.09 986.00 986.03 125.5K
10:57 985.99 986.14 985.99 986.14 141.1K
10:58 986.14 986.31 986.14 986.31 131.3K
10:59 986.50 986.73 986.50 986.73 229.5K
11:00 986.73 986.73 986.63 986.64 223.5K
11:01 986.65 986.69 986.65 986.65 121.5K
11:02 986.70 986.88 986.70 986.88 175.4K
11:03 986.93 987.02 986.93 987.02 131.4K
11:04 987.06 987.06 987.00 987.00 125.2K
11:05 986.93 986.93 986.75 986.75 166.6K
11:06 986.80 986.85 986.74 986.85 193.2K
11:07 986.84 986.84 986.70 986.70 115.5K
11:08 986.69 986.69 986.49 986.49 83.2K
11:09 986.48 986.48 986.10 986.10 310.8K
11:10 986.27 986.37 986.25 986.25 296.2K
11:11 986.26 986.26 986.00 986.00 121.4K
11:12 985.98 986.06 985.98 986.02 81.0K
11:13 986.00 986.00 985.85 985.85 95.1K
11:14 985.98 986.01 985.97 985.99 99.0K
11:15 985.98 986.01 985.98 986.00 90.5K
11:16 986.02 986.09 986.02 986.09 133.7K
11:17 986.15 986.15 985.86 985.86 237.5K
11:18 985.89 985.91 985.78 985.78 143.7K
11:19 985.79 985.79 985.68 985.68 193.1K
11:20 985.59 985.59 985.50 985.50 153.8K
11:21 985.44 985.45 985.40 985.45 77.7K
11:22 985.54 986.00 985.52 986.00 179.3K
11:23 986.04 986.21 986.04 986.16 121.8K
11:24 986.14 986.14 986.11 986.11 76.7K
11:25 986.14 986.15 986.01 986.01 107.4K
11:26 986.22 986.26 986.14 986.14 170.9K
11:27 986.18 986.28 986.18 986.28 110.6K
11:28 986.25 986.29 986.22 986.29 134.1K
11:29 986.27 986.37 986.27 986.32 78.0K
11:30 986.45 986.49 986.37 986.37 264.2K
11:31 986.30 986.30 986.26 986.28 92.4K
11:32 986.32 986.45 986.31 986.45 147.8K
11:33 986.45 986.45 986.24 986.24 147.4K
11:34 986.11 986.18 986.07 986.18 152.9K
11:35 986.17 986.29 986.17 986.29 171.9K
11:36 986.18 986.24 986.18 986.20 74.9K
11:37 986.17 986.17 986.10 986.17 115.8K
11:38 986.17 986.25 986.17 986.25 92.9K
11:39 986.34 986.46 986.34 986.46 134.1K
11:40 986.48 986.49 986.41 986.41 169.5K
11:41 986.39 986.47 986.36 986.36 225.3K
11:42 986.32 986.33 986.28 986.28 104.9K
11:43 986.16 986.16 986.11 986.11 126.7K
11:44 986.08 986.12 986.04 986.12 73.0K
11:45 986.14 986.14 986.10 986.10 109.6K
11:46 986.06 986.08 986.05 986.05 86.9K
11:47 986.18 986.31 986.18 986.29 92.6K
11:48 986.35 986.35 986.31 986.33 95.0K
11:49 986.29 986.38 986.29 986.29 558.3K
11:50 986.31 986.36 986.31 986.36 133.8K
11:51 986.36 986.42 986.36 986.38 113.1K
11:52 986.40 986.43 986.40 986.42 141.7K
11:53 986.41 986.57 986.41 986.57 55.8K
11:54 986.56 986.59 986.55 986.59 211.0K
11:55 986.63 986.63 986.60 986.62 134.7K
11:56 986.67 986.84 986.67 986.69 133.1K
11:57 986.68 986.71 986.67 986.71 95.1K
11:58 986.71 986.77 986.71 986.74 55.6K
11:59 986.72 986.79 986.72 986.78 100.0K
12:00 986.69 986.69 986.64 986.66 187.2K
12:01 986.78 986.81 986.76 986.80 91.3K
12:02 986.88 987.02 986.88 987.02 177.0K
12:03 987.03 987.07 986.86 986.86 102.5K
12:04 986.79 986.79 986.52 986.52 114.5K
12:05 986.33 986.33 986.11 986.11 192.2K
12:06 986.06 986.07 985.97 985.97 141.9K
12:07 985.76 985.80 985.75 985.80 222.1K
12:08 985.83 985.90 985.80 985.90 105.4K
12:09 985.98 986.09 985.98 986.02 140.8K
12:10 985.98 986.12 985.98 986.12 68.3K
12:11 986.10 986.20 986.10 986.16 115.5K
12:12 986.18 986.18 986.14 986.18 201.2K
12:13 986.22 986.35 986.22 986.35 70.5K
12:14 986.37 986.37 986.26 986.26 129.9K
12:15 986.32 986.33 986.27 986.28 267.4K
12:16 986.25 986.25 986.19 986.19 55.3K
12:17 986.16 986.16 986.08 986.08 120.1K
12:18 986.04 986.04 985.93 985.94 81.6K
12:19 985.95 985.95 985.76 985.76 303.8K
12:20 985.56 985.65 985.56 985.57 300.7K
12:21 985.58 985.63 985.58 985.62 115.9K
12:22 985.67 985.67 985.52 985.52 103.3K
12:23 985.49 985.49 985.39 985.39 78.4K
12:24 985.41 985.48 985.33 985.33 137.6K
12:25 985.31 985.31 985.12 985.12 76.0K
12:26 985.18 985.18 985.15 985.18 101.2K
12:27 985.16 985.20 985.16 985.17 187.1K
12:28 985.26 985.45 985.26 985.45 270.2K
12:29 985.54 985.71 985.53 985.71 164.6K
12:30 985.74 985.87 985.74 985.86 254.2K
12:31 985.85 985.95 985.85 985.94 93.2K
12:32 985.95 986.06 985.95 986.06 80.5K
12:33 986.11 986.14 986.11 986.14 62.5K
12:34 986.16 986.17 986.14 986.17 102.6K
12:35 986.17 986.17 986.10 986.11 99.8K
12:36 986.12 986.15 986.08 986.11 76.6K
12:37 986.06 986.06 985.68 985.68 115.5K
12:38 985.45 985.49 985.44 985.48 93.2K
12:39 985.50 985.50 985.46 985.46 82.4K
12:40 985.45 985.72 985.44 985.72 86.2K
12:41 985.80 985.85 985.78 985.85 120.4K
12:42 985.86 985.91 985.86 985.86 87.4K
12:43 985.83 985.83 985.78 985.81 101.4K
12:44 985.82 985.82 985.61 985.61 76.5K
12:45 985.62 985.62 985.61 985.62 53.5K
12:46 985.63 985.78 985.63 985.77 55.6K
12:47 985.86 986.04 985.86 986.04 92.0K
12:48 986.06 986.13 986.03 986.11 100.5K
12:49 986.09 986.20 986.09 986.20 178.5K
12:50 986.19 986.21 985.90 985.90 177.9K
12:51 985.86 985.90 985.78 985.78 131.4K
12:52 985.82 985.91 985.82 985.89 109.5K
12:53 985.97 985.97 985.95 985.95 221.9K
12:54 985.97 986.04 985.97 985.99 41.6K
12:55 986.12 986.31 986.12 986.31 158.6K
12:56 986.31 986.36 986.31 986.36 85.0K
12:57 986.39 986.41 986.36 986.36 120.2K
12:58 986.36 986.36 986.31 986.31 52.2K
12:59 986.34 986.36 986.34 986.36 75.6K
13:00 986.32 986.34 986.32 986.32 76.5K
13:01 986.27 986.36 986.22 986.22 95.0K
13:02 986.04 986.05 985.99 985.99 238.0K
13:03 985.94 985.94 985.83 985.83 332.9K
13:04 985.83 985.94 985.83 985.94 82.1K
13:05 985.67 985.69 985.66 985.67 168.1K
13:06 985.67 985.67 985.63 985.64 118.4K
13:07 985.65 985.79 985.65 985.79 93.7K
13:08 985.79 985.80 985.76 985.76 107.9K
13:09 985.77 985.81 985.75 985.75 83.8K
13:10 985.74 985.80 985.72 985.80 54.9K
13:11 985.80 985.80 985.77 985.78 103.4K
13:12 985.83 985.86 985.82 985.82 159.3K
13:13 985.84 985.90 985.80 985.90 102.6K
13:14 985.93 985.95 985.92 985.92 140.9K
13:15 985.91 985.91 985.84 985.84 44.2K
13:16 985.73 985.79 985.73 985.79 127.1K
13:17 985.80 985.80 985.77 985.77 71.4K
13:18 985.77 985.86 985.77 985.86 128.8K
13:19 985.89 985.94 985.89 985.94 54.8K
13:20 985.92 985.92 985.81 985.86 124.8K
13:21 985.85 985.86 985.85 985.86 150.9K
13:22 985.88 985.90 985.86 985.90 99.1K
13:23 985.87 985.96 985.87 985.91 102.5K
13:24 985.92 986.08 985.92 986.08 79.8K
13:25 986.32 986.35 986.30 986.35 110.4K
13:26 986.40 986.40 986.28 986.28 90.3K
13:27 986.28 986.28 986.25 986.27 131.9K
13:28 986.24 986.28 986.24 986.25 52.6K
13:29 986.20 986.21 986.19 986.20 106.9K
13:30 986.10 986.10 986.03 986.07 109.6K
13:31 986.03 986.03 985.95 985.95 182.4K
13:32 985.99 986.04 985.97 985.97 93.4K
13:33 985.90 985.90 985.81 985.81 74.0K
13:34 985.82 985.82 985.74 985.74 86.6K
13:35 985.73 985.73 985.50 985.50 152.0K
13:36 985.45 985.45 985.43 985.44 77.8K
13:37 985.44 985.57 985.44 985.57 68.6K
13:38 985.60 985.61 985.54 985.54 62.1K
13:39 985.64 985.69 985.64 985.69 94.1K
13:40 985.69 985.69 985.66 985.67 94.7K
13:41 985.59 985.65 985.58 985.65 86.0K
13:42 985.64 985.64 985.56 985.57 128.6K
13:43 985.54 985.57 985.52 985.52 73.9K
13:44 985.53 985.64 985.53 985.64 77.3K
13:45 985.72 985.81 985.72 985.81 124.1K
13:46 985.75 985.76 985.72 985.72 73.2K
13:47 985.75 985.77 985.72 985.72 60.3K
13:48 985.72 985.77 985.68 985.77 68.5K
13:49 985.77 985.77 985.71 985.71 72.9K
13:50 985.69 985.82 985.69 985.77 95.1K
13:51 985.74 985.75 985.71 985.71 86.6K
13:52 985.72 985.72 985.59 985.59 95.7K
13:53 985.57 985.57 985.53 985.53 96.3K
13:54 985.52 985.52 985.51 985.51 49.7K
13:55 985.49 985.49 985.33 985.36 141.9K
13:56 985.25 985.25 985.22 985.23 153.2K
13:57 985.22 985.24 985.19 985.23 184.3K
13:58 985.24 985.25 985.23 985.25 58.6K
13:59 985.25 985.25 985.08 985.08 82.3K
14:00 985.10 985.11 985.10 985.10 99.5K
14:01 984.98 984.98 984.94 984.95 172.4K
14:02 984.96 985.01 984.96 985.01 109.1K
14:03 984.95 985.04 984.95 985.04 305.3K
14:04 985.14 985.17 985.13 985.13 231.8K
14:05 985.21 985.40 985.21 985.40 112.4K
14:06 985.38 985.43 985.38 985.43 61.0K
14:07 985.42 985.61 985.42 985.61 288.9K
14:08 985.62 985.85 985.62 985.85 92.5K
14:09 985.82 985.83 985.81 985.81 83.5K
14:10 985.77 985.77 985.72 985.72 49.9K
14:11 985.67 985.73 985.67 985.73 91.5K
14:12 985.71 985.77 985.71 985.77 59.7K
14:13 985.77 985.81 985.77 985.80 76.7K
14:14 985.82 985.85 985.82 985.85 104.9K
14:15 985.85 985.90 985.82 985.90 274.2K
14:16 985.90 985.91 985.89 985.90 62.7K
14:17 985.89 985.91 985.87 985.89 67.5K
14:18 985.85 985.88 985.85 985.86 69.8K
14:19 985.90 985.94 985.90 985.94 98.2K
14:20 985.94 986.10 985.93 986.10 237.8K
14:21 986.10 986.10 986.04 986.04 97.4K
14:22 986.14 986.15 986.10 986.12 131.3K
14:23 985.93 985.93 985.89 985.89 295.9K
14:24 985.86 985.90 985.86 985.88 68.9K
14:25 985.79 985.79 985.78 985.78 106.3K
14:26 985.74 985.74 985.72 985.74 106.8K
14:27 985.69 985.72 985.64 985.72 106.2K
14:28 985.71 985.71 985.64 985.67 188.8K
14:29 985.73 985.82 985.73 985.82 60.9K
14:30 985.86 985.86 985.81 985.84 338.2K
14:31 985.87 985.97 985.87 985.97 70.3K
14:32 986.06 986.24 986.06 986.24 107.0K
14:33 986.21 986.36 986.21 986.36 63.7K
14:34 986.37 986.39 986.35 986.38 97.1K
14:35 986.35 986.36 986.34 986.36 174.4K
14:36 986.37 986.39 986.37 986.39 128.8K
14:37 986.39 986.52 986.38 986.52 67.5K
14:38 986.63 986.64 986.63 986.63 99.0K
14:39 986.78 986.80 986.76 986.76 170.7K
14:40 986.77 986.82 986.75 986.77 116.0K
14:41 986.75 986.78 986.73 986.78 59.8K
14:42 986.81 986.85 986.80 986.85 42.5K
14:43 986.80 986.80 986.64 986.67 108.7K
14:44 986.73 986.74 986.72 986.72 133.2K
14:45 986.74 986.74 986.66 986.66 86.7K
14:46 986.57 986.62 986.57 986.62 101.6K
14:47 986.59 986.59 986.51 986.51 76.8K
14:48 986.40 986.42 986.39 986.42 122.6K
14:49 986.44 986.49 986.44 986.47 78.5K
14:50 986.44 986.44 986.17 986.17 92.0K
14:51 986.13 986.13 986.08 986.08 83.4K
14:52 986.05 986.08 986.00 986.06 207.4K
14:53 986.06 986.06 986.01 986.05 164.9K
14:54 986.01 986.01 985.92 985.92 180.8K
14:55 985.87 985.87 985.79 985.79 150.6K
14:56 985.79 985.79 985.75 985.75 74.8K
14:57 985.79 985.84 985.79 985.84 690.1K
14:58 985.93 985.94 985.85 985.93 106.4K
14:59 985.89 985.96 985.89 985.96 128.6K
15:00 986.01 986.05 985.98 985.98 149.7K
15:01 985.99 986.01 985.92 985.92 192.2K
15:02 985.96 985.96 985.79 985.79 137.4K
15:03 985.71 985.73 985.64 985.64 85.6K
15:04 985.61 985.69 985.57 985.69 182.8K
15:05 985.66 985.66 985.60 985.60 185.3K
15:06 985.62 985.74 985.62 985.70 133.5K
15:07 985.71 985.71 985.66 985.66 135.4K
15:08 985.68 985.90 985.68 985.90 105.8K
15:09 985.88 985.88 985.77 985.77 104.8K
15:10 985.78 985.91 985.78 985.91 459.9K
15:11 985.88 985.99 985.88 985.95 209.9K
15:12 985.94 986.03 985.94 986.00 257.3K
15:13 986.00 986.08 986.00 986.08 112.8K
15:14 986.06 986.07 985.99 985.99 92.4K
15:15 985.94 986.04 985.88 985.88 97.2K
15:16 985.82 985.82 985.56 985.56 185.5K
15:17 985.53 985.57 985.52 985.52 155.5K
15:18 985.53 985.53 985.46 985.46 124.5K
15:19 985.47 985.48 985.47 985.47 114.5K
15:20 985.46 985.52 985.46 985.49 150.4K
15:21 985.46 985.51 985.46 985.47 149.2K
15:22 985.46 985.53 985.46 985.53 135.0K
15:23 985.58 985.63 985.58 985.59 65.9K
15:24 985.56 985.66 985.56 985.65 137.0K
15:25 985.54 985.56 985.47 985.49 226.3K
15:26 985.53 985.54 985.46 985.46 164.2K
15:27 985.46 985.49 985.42 985.42 99.8K
15:28 985.39 985.40 985.39 985.39 212.0K
15:29 985.31 985.31 985.20 985.20 88.4K
15:30 985.23 985.31 985.18 985.31 204.7K
15:31 985.29 985.38 985.24 985.38 183.3K
15:32 985.28 985.31 985.27 985.27 154.2K
15:33 985.30 985.30 985.28 985.30 136.6K
15:34 985.28 985.28 985.14 985.14 180.0K
15:35 985.15 985.20 985.15 985.20 218.2K
15:36 985.20 985.23 985.18 985.23 290.9K
15:37 985.16 985.26 985.14 985.26 127.9K
15:38 985.27 985.27 985.14 985.14 240.5K
15:39 985.15 985.19 985.13 985.13 167.5K
15:40 985.12 985.12 985.01 985.01 200.5K
15:41 985.01 985.03 984.99 985.03 134.4K
15:42 984.99 985.01 984.90 984.90 227.6K
15:43 984.88 984.88 984.80 984.80 172.7K
15:44 984.75 984.77 984.71 984.71 161.7K
15:45 984.67 984.74 984.66 984.66 220.3K
15:46 984.70 984.70 984.53 984.53 249.1K
15:47 984.53 984.55 984.48 984.55 240.7K
15:48 984.51 984.52 984.42 984.42 269.1K
15:49 984.39 984.47 984.39 984.43 536.1K
15:50 984.68 984.74 984.68 984.74 624.9K
15:51 984.81 985.03 984.81 985.03 468.5K
15:52 985.02 985.07 985.00 985.05 480.2K
15:53 985.13 985.35 985.13 985.35 547.4K
15:54 985.31 985.31 985.25 985.26 567.7K
15:55 985.17 985.36 985.17 985.36 565.9K
15:56 985.44 985.56 985.44 985.56 600.3K
15:57 985.66 985.66 985.63 985.63 428.9K
15:58 985.58 985.68 985.54 985.68 696.9K
15:59 985.64 985.77 985.64 985.77 1,137.7K
16:00 985.79 985.79 985.79 985.79 9,360.6K
16:01 985.79 985.79 985.79 985.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available