S&P/TSX Canadian Smallcap (SPTSES)

SPTSES
🏛️ 加拿大 →
1,130.93
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 820.05 820.05 818.44 818.44 2,186.9K
09:31 818.76 819.56 818.76 819.54 537.1K
09:32 820.33 820.73 820.33 820.51 620.3K
09:33 820.85 821.89 820.85 821.89 360.6K
09:34 821.94 822.58 821.94 822.58 217.6K
09:35 822.42 822.42 821.89 821.95 269.2K
09:36 821.75 822.09 821.71 822.09 393.2K
09:37 822.24 822.24 821.83 821.83 356.3K
09:38 821.78 822.16 821.78 822.14 297.5K
09:39 822.22 822.44 822.22 822.44 234.7K
09:40 822.48 823.03 822.48 823.03 526.8K
09:41 823.04 823.28 823.04 823.28 292.6K
09:42 823.21 823.23 823.00 823.23 360.2K
09:43 823.27 823.59 823.27 823.57 360.9K
09:44 823.45 823.51 823.27 823.51 383.2K
09:45 823.42 823.83 823.42 823.83 253.6K
09:46 823.89 824.03 823.89 823.96 305.0K
09:47 823.75 823.75 823.36 823.36 261.7K
09:48 823.29 823.29 822.93 822.94 270.7K
09:49 822.83 822.88 822.77 822.88 180.2K
09:50 822.82 822.96 822.77 822.96 231.5K
09:51 822.99 823.15 822.99 823.15 134.5K
09:52 823.25 823.25 822.86 822.97 292.3K
09:53 822.99 823.32 822.99 823.32 179.9K
09:54 823.47 823.47 823.39 823.39 183.6K
09:55 823.42 823.42 823.21 823.26 222.1K
09:56 823.37 823.57 823.37 823.57 147.1K
09:57 823.42 823.42 823.23 823.35 320.3K
09:58 823.43 823.56 823.43 823.54 165.0K
09:59 823.65 823.81 823.65 823.81 398.0K
10:00 823.16 823.84 823.16 823.84 393.9K
10:01 823.95 824.15 823.95 824.14 304.3K
10:02 824.34 824.58 824.34 824.58 374.5K
10:03 824.88 825.18 824.88 825.18 367.8K
10:04 825.14 825.30 824.76 824.76 265.2K
10:05 824.59 824.59 824.28 824.28 473.3K
10:06 824.29 824.37 824.29 824.37 180.6K
10:07 824.50 824.79 824.50 824.79 180.0K
10:08 824.92 824.93 824.87 824.89 122.5K
10:09 824.88 824.95 824.88 824.95 120.3K
10:10 824.85 824.85 824.68 824.68 242.5K
10:11 824.70 824.81 824.70 824.78 129.8K
10:12 824.79 824.90 824.79 824.90 220.2K
10:13 825.00 825.45 825.00 825.45 261.2K
10:14 825.37 825.41 825.37 825.41 239.7K
10:15 825.43 825.43 825.08 825.08 213.7K
10:16 825.23 825.47 825.23 825.47 167.6K
10:17 825.64 825.83 825.64 825.83 195.8K
10:18 825.85 825.85 825.78 825.78 213.4K
10:19 825.75 825.75 825.39 825.39 149.4K
10:20 825.44 825.44 825.36 825.40 170.4K
10:21 825.41 825.43 825.38 825.39 151.6K
10:22 825.30 825.30 825.16 825.16 330.9K
10:23 825.07 825.22 825.07 825.12 194.9K
10:24 825.15 825.30 825.15 825.27 216.0K
10:25 825.20 825.41 825.20 825.41 121.9K
10:26 825.39 825.39 825.28 825.31 184.9K
10:27 825.36 825.67 825.36 825.67 167.1K
10:28 825.75 825.75 825.68 825.69 144.5K
10:29 825.74 825.74 825.68 825.69 175.7K
10:30 825.69 825.85 825.69 825.78 204.0K
10:31 825.88 825.89 825.85 825.87 155.7K
10:32 825.85 825.85 825.73 825.73 311.8K
10:33 825.74 825.75 825.71 825.75 95.6K
10:34 825.75 825.79 825.75 825.79 157.1K
10:35 825.71 825.84 825.67 825.84 277.6K
10:36 825.77 826.16 825.74 826.16 413.4K
10:37 826.26 826.28 826.05 826.05 227.5K
10:38 825.96 826.12 825.96 826.12 193.4K
10:39 826.23 826.31 826.23 826.29 163.0K
10:40 826.28 826.36 826.25 826.36 245.7K
10:41 826.46 826.90 826.46 826.90 327.3K
10:42 826.93 827.18 826.93 827.18 296.9K
10:43 827.33 827.45 827.33 827.45 309.9K
10:44 827.47 827.55 827.47 827.55 238.9K
10:45 827.51 827.58 827.51 827.58 197.4K
10:46 827.60 827.68 827.59 827.68 192.9K
10:47 827.72 827.82 827.72 827.82 519.3K
10:48 827.96 828.20 827.96 828.20 319.9K
10:49 828.22 828.36 828.22 828.36 161.6K
10:50 828.36 828.36 827.98 827.98 144.6K
10:51 827.87 827.87 827.63 827.63 150.8K
10:52 827.71 827.91 827.71 827.80 175.6K
10:53 827.73 827.73 827.65 827.65 189.6K
10:54 827.59 827.67 827.59 827.60 118.9K
10:55 827.63 827.81 827.63 827.81 96.0K
10:56 827.84 827.92 827.80 827.92 176.1K
10:57 827.92 828.00 827.92 828.00 146.8K
10:58 828.02 828.02 827.96 827.97 90.5K
10:59 828.02 828.02 827.85 827.85 171.4K
11:00 827.82 827.86 827.61 827.61 200.1K
11:01 827.49 827.51 827.47 827.47 146.1K
11:02 827.50 827.50 827.41 827.41 184.5K
11:03 827.34 827.35 827.29 827.35 160.8K
11:04 827.38 827.61 827.38 827.61 162.3K
11:05 827.62 827.65 827.57 827.65 140.0K
11:06 827.65 827.77 827.65 827.77 118.2K
11:07 827.91 828.11 827.91 828.09 319.8K
11:08 828.11 828.26 828.11 828.26 67.9K
11:09 828.35 828.53 828.35 828.53 204.3K
11:10 828.66 828.74 828.66 828.74 148.7K
11:11 828.75 828.86 828.75 828.86 82.2K
11:12 828.85 828.93 828.78 828.93 127.0K
11:13 828.95 829.09 828.95 829.05 245.7K
11:14 828.97 828.98 828.95 828.98 117.7K
11:15 828.94 828.94 828.75 828.75 279.9K
11:16 828.74 828.76 828.71 828.71 120.8K
11:17 828.59 828.59 828.30 828.30 330.6K
11:18 828.27 828.32 828.27 828.32 87.2K
11:19 828.30 828.30 828.27 828.27 169.5K
11:20 828.16 828.17 828.12 828.17 106.2K
11:21 828.13 828.25 828.13 828.18 156.5K
11:22 828.16 828.16 828.06 828.14 155.5K
11:23 828.24 828.33 828.24 828.33 161.7K
11:24 828.40 828.44 828.40 828.44 122.7K
11:25 828.42 828.42 828.23 828.23 119.4K
11:26 828.17 828.25 828.10 828.25 153.4K
11:27 828.30 828.53 828.30 828.53 96.4K
11:28 828.59 828.59 828.36 828.36 116.3K
11:29 828.38 828.38 828.35 828.38 99.2K
11:30 828.40 828.40 828.05 828.05 154.4K
11:31 827.95 827.95 827.71 827.71 305.3K
11:32 827.65 827.78 827.65 827.76 159.0K
11:33 827.71 827.71 827.56 827.56 195.2K
11:34 827.50 827.50 827.39 827.40 73.9K
11:35 827.52 827.63 827.52 827.63 162.3K
11:36 827.54 827.56 827.53 827.53 75.1K
11:37 827.37 827.43 827.34 827.43 212.4K
11:38 827.39 827.42 827.38 827.38 162.2K
11:39 827.40 827.49 827.40 827.47 102.7K
11:40 827.52 827.78 827.52 827.78 119.2K
11:41 827.83 827.85 827.82 827.82 147.6K
11:42 827.78 827.86 827.76 827.86 98.5K
11:43 827.89 827.94 827.89 827.92 93.8K
11:44 827.92 827.93 827.91 827.91 62.0K
11:45 827.96 827.96 827.92 827.92 123.8K
11:46 827.90 827.90 827.74 827.74 134.0K
11:47 827.71 828.00 827.71 828.00 279.7K
11:48 827.99 827.99 827.94 827.94 154.4K
11:49 827.90 827.95 827.90 827.90 253.5K
11:50 827.87 827.87 827.54 827.54 250.2K
11:51 827.52 827.59 827.52 827.52 148.8K
11:52 827.52 827.55 827.46 827.55 106.6K
11:53 827.52 827.62 827.51 827.62 85.7K
11:54 827.63 827.67 827.62 827.67 39.0K
11:55 827.62 827.62 827.22 827.22 208.8K
11:56 827.17 827.17 827.02 827.02 103.5K
11:57 826.91 826.91 826.67 826.67 188.2K
11:58 826.64 826.69 826.64 826.69 86.3K
11:59 826.68 826.68 826.41 826.41 93.0K
12:00 826.38 826.38 826.15 826.18 207.2K
12:01 826.23 826.32 826.23 826.29 86.3K
12:02 826.27 826.42 826.27 826.42 78.8K
12:03 826.47 826.62 826.47 826.62 76.0K
12:04 826.68 826.87 826.65 826.87 128.9K
12:05 826.81 826.81 826.76 826.77 80.2K
12:06 826.76 826.76 826.68 826.68 112.3K
12:07 826.71 826.71 826.54 826.54 123.6K
12:08 826.53 826.53 826.44 826.44 62.5K
12:09 826.41 826.41 826.30 826.30 242.2K
12:10 826.32 826.32 826.22 826.22 131.7K
12:11 826.09 826.09 825.78 825.80 317.2K
12:12 825.95 825.99 825.93 825.99 579.9K
12:13 826.02 826.12 826.02 826.12 285.0K
12:14 826.17 826.22 826.17 826.20 57.7K
12:15 826.30 826.30 826.25 826.30 343.7K
12:16 826.30 826.34 826.30 826.34 84.3K
12:17 826.36 826.36 826.24 826.24 159.9K
12:18 826.26 826.36 826.24 826.36 111.1K
12:19 826.45 826.45 826.43 826.44 350.2K
12:20 826.45 826.45 826.34 826.34 163.4K
12:21 826.33 826.33 826.30 826.32 53.9K
12:22 826.24 826.24 826.11 826.11 105.4K
12:23 826.14 826.23 826.14 826.23 76.7K
12:24 826.27 826.27 826.11 826.11 294.0K
12:25 826.09 826.09 825.79 825.79 213.1K
12:26 825.80 825.91 825.80 825.91 143.9K
12:27 825.95 825.97 825.89 825.89 126.6K
12:28 825.78 825.82 825.41 825.41 333.0K
12:29 825.39 825.50 825.22 825.22 251.2K
12:30 825.19 825.19 825.08 825.08 125.1K
12:31 825.04 825.05 824.99 824.99 92.1K
12:32 825.00 825.06 824.98 825.04 110.3K
12:33 825.08 825.08 824.86 824.86 228.8K
12:34 824.89 824.89 824.78 824.78 130.2K
12:35 824.77 824.77 824.68 824.68 213.9K
12:36 824.69 825.03 824.69 825.03 122.0K
12:37 825.09 825.45 825.09 825.45 183.8K
12:38 825.43 825.54 825.42 825.54 96.3K
12:39 825.58 825.58 825.49 825.49 54.4K
12:40 825.46 825.46 825.31 825.31 106.7K
12:41 825.17 825.17 825.11 825.16 118.1K
12:42 825.17 825.17 825.07 825.07 77.6K
12:43 825.08 825.10 824.91 824.91 174.5K
12:44 824.87 824.87 824.57 824.57 117.8K
12:45 824.67 824.67 824.60 824.66 126.6K
12:46 824.67 824.69 824.64 824.69 91.8K
12:47 824.74 824.94 824.74 824.92 113.8K
12:48 825.02 825.07 824.98 825.04 79.8K
12:49 825.10 825.10 824.78 824.78 107.2K
12:50 824.74 824.82 824.74 824.82 206.1K
12:51 824.84 824.84 824.80 824.80 56.0K
12:52 824.84 824.84 824.79 824.81 82.3K
12:53 824.86 824.94 824.86 824.94 131.6K
12:54 824.96 824.98 824.95 824.97 86.7K
12:55 825.03 825.23 825.03 825.23 131.8K
12:56 825.18 825.18 824.84 824.84 119.7K
12:57 824.83 824.87 824.83 824.87 167.2K
12:58 824.79 824.79 824.75 824.75 229.9K
12:59 824.64 824.64 824.59 824.59 113.0K
13:00 824.56 824.61 824.56 824.61 78.0K
13:01 824.62 824.62 824.52 824.52 42.6K
13:02 824.50 824.65 824.50 824.63 91.7K
13:03 824.62 824.89 824.62 824.89 122.5K
13:04 824.99 825.03 824.99 824.99 168.1K
13:05 825.07 825.10 825.06 825.10 112.2K
13:06 825.10 825.13 825.09 825.09 72.0K
13:07 825.06 825.08 825.01 825.07 110.9K
13:08 824.98 825.03 824.98 825.03 100.4K
13:09 825.06 825.13 825.06 825.13 121.3K
13:10 825.13 825.22 825.13 825.22 75.6K
13:11 825.19 825.19 825.02 825.02 149.6K
13:12 825.04 825.06 825.00 825.04 78.9K
13:13 825.04 825.05 825.03 825.04 237.4K
13:14 825.04 825.07 825.03 825.03 57.6K
13:15 825.06 825.19 825.06 825.17 94.1K
13:16 825.15 825.15 825.03 825.03 224.9K
13:17 825.06 825.06 824.78 824.78 123.0K
13:18 824.82 824.82 824.80 824.82 53.0K
13:19 824.83 824.84 824.80 824.81 55.3K
13:20 824.86 824.89 824.83 824.89 132.3K
13:21 824.94 825.01 824.94 824.95 99.3K
13:22 824.94 824.94 824.83 824.84 110.9K
13:23 824.81 824.87 824.81 824.85 105.1K
13:24 824.79 824.79 824.48 824.48 147.1K
13:25 824.39 824.39 824.16 824.16 143.0K
13:26 824.14 824.14 823.92 823.92 145.7K
13:27 823.91 823.91 823.58 823.58 281.3K
13:28 823.53 823.53 823.39 823.39 128.8K
13:29 823.34 823.40 823.32 823.33 78.8K
13:30 823.33 823.57 823.33 823.57 206.4K
13:31 823.55 823.79 823.55 823.74 126.3K
13:32 823.76 823.82 823.76 823.78 128.3K
13:33 823.81 823.93 823.81 823.93 154.9K
13:34 823.93 823.93 823.77 823.77 83.5K
13:35 823.80 823.88 823.80 823.84 47.7K
13:36 823.79 823.79 823.67 823.67 71.2K
13:37 823.71 823.71 823.63 823.69 94.6K
13:38 823.78 824.02 823.78 824.01 228.5K
13:39 824.08 824.31 824.08 824.31 117.9K
13:40 824.31 824.54 824.31 824.54 111.6K
13:41 824.58 824.62 824.57 824.57 44.5K
13:42 824.61 824.64 824.55 824.57 75.4K
13:43 824.59 824.61 824.57 824.61 115.2K
13:44 824.71 824.75 824.71 824.75 91.5K
13:45 824.76 825.03 824.76 825.03 137.9K
13:46 825.01 825.01 824.98 824.98 55.3K
13:47 825.05 825.14 825.01 825.09 187.7K
13:48 825.05 825.07 824.94 824.94 125.1K
13:49 824.92 824.92 824.87 824.88 168.2K
13:50 824.85 824.86 824.80 824.80 60.8K
13:51 824.85 824.93 824.85 824.93 55.6K
13:52 824.96 824.98 824.88 824.88 75.6K
13:53 824.86 824.90 824.86 824.86 74.6K
13:54 824.89 824.89 824.84 824.84 97.9K
13:55 824.86 824.86 824.71 824.71 70.6K
13:56 824.73 824.73 824.52 824.52 89.2K
13:57 824.46 824.49 824.45 824.45 88.0K
13:58 824.45 824.51 824.45 824.47 133.9K
13:59 824.48 824.54 824.48 824.53 84.4K
14:00 824.55 824.64 824.54 824.64 108.6K
14:01 824.67 824.78 824.67 824.77 72.8K
14:02 824.72 824.74 824.69 824.74 80.4K
14:03 824.74 824.94 824.74 824.94 93.8K
14:04 824.98 825.02 824.95 824.95 81.9K
14:05 824.95 824.95 824.83 824.83 65.3K
14:06 824.88 824.89 824.86 824.86 77.9K
14:07 824.81 824.81 824.52 824.52 162.3K
14:08 824.55 824.57 824.55 824.56 58.8K
14:09 824.59 824.59 824.53 824.53 84.9K
14:10 824.44 824.53 824.44 824.53 104.0K
14:11 824.59 824.61 824.57 824.61 83.2K
14:12 824.65 824.65 824.62 824.63 64.0K
14:13 824.61 824.98 824.61 824.98 136.4K
14:14 825.02 825.21 825.02 825.21 148.1K
14:15 825.25 825.25 825.15 825.16 120.7K
14:16 825.15 825.15 824.96 824.96 98.2K
14:17 824.92 824.92 824.85 824.86 169.9K
14:18 824.86 824.90 824.83 824.83 100.1K
14:19 824.81 824.81 824.77 824.79 146.1K
14:20 824.85 824.85 824.62 824.62 143.1K
14:21 824.57 824.57 824.52 824.52 119.0K
14:22 824.52 824.52 824.33 824.34 165.7K
14:23 824.38 824.38 824.34 824.37 74.1K
14:24 824.35 824.58 824.35 824.58 94.1K
14:25 824.55 824.57 824.55 824.55 211.8K
14:26 824.51 824.51 824.41 824.46 105.2K
14:27 824.49 824.51 824.48 824.48 95.6K
14:28 824.47 824.47 824.23 824.23 145.6K
14:29 824.22 824.22 824.04 824.04 148.5K
14:30 823.98 823.98 823.78 823.78 274.3K
14:31 823.75 823.75 823.58 823.58 140.0K
14:32 823.53 823.54 823.53 823.54 72.7K
14:33 823.54 823.65 823.54 823.65 89.2K
14:34 823.66 823.73 823.63 823.73 116.2K
14:35 823.71 823.92 823.71 823.92 185.8K
14:36 823.93 824.32 823.93 824.32 268.9K
14:37 824.35 824.53 824.35 824.53 105.5K
14:38 824.55 824.64 824.55 824.64 111.3K
14:39 824.68 824.79 824.68 824.79 124.2K
14:40 824.78 824.78 824.72 824.72 84.6K
14:41 824.73 824.73 824.61 824.62 76.1K
14:42 824.59 824.59 824.55 824.55 53.3K
14:43 824.54 824.54 824.37 824.37 106.7K
14:44 824.28 824.28 824.22 824.25 111.9K
14:45 824.28 824.28 824.23 824.26 145.6K
14:46 824.27 824.33 824.27 824.33 137.9K
14:47 824.29 824.37 824.29 824.37 145.2K
14:48 824.45 824.52 824.45 824.50 136.6K
14:49 824.52 824.64 824.52 824.64 126.7K
14:50 824.68 824.80 824.66 824.80 137.8K
14:51 824.82 825.10 824.82 825.10 126.5K
14:52 825.02 825.31 825.02 825.31 173.0K
14:53 825.40 825.45 825.40 825.45 108.3K
14:54 825.50 825.59 825.50 825.59 172.4K
14:55 825.56 825.73 825.56 825.70 142.9K
14:56 825.72 825.78 825.70 825.77 88.1K
14:57 825.69 825.69 825.62 825.62 113.7K
14:58 825.53 825.53 825.35 825.35 94.6K
14:59 825.35 825.35 825.16 825.18 187.4K
15:00 825.20 825.43 825.20 825.43 225.2K
15:01 825.48 825.59 825.47 825.59 101.6K
15:02 825.60 825.60 825.42 825.42 92.4K
15:03 825.45 825.45 825.33 825.38 77.6K
15:04 825.47 825.54 825.47 825.53 263.0K
15:05 825.54 825.61 825.54 825.61 324.7K
15:06 825.64 825.74 825.64 825.74 136.9K
15:07 825.80 825.80 825.76 825.76 161.9K
15:08 825.76 825.76 825.68 825.68 115.0K
15:09 825.67 825.67 825.60 825.60 85.3K
15:10 825.58 825.58 825.55 825.55 94.4K
15:11 825.58 825.66 825.58 825.66 114.3K
15:12 825.71 825.75 825.71 825.75 79.4K
15:13 825.78 825.88 825.78 825.88 149.3K
15:14 825.83 825.86 825.83 825.83 160.7K
15:15 825.80 825.82 825.75 825.82 106.4K
15:16 825.88 825.88 825.79 825.79 224.4K
15:17 825.79 825.82 825.79 825.82 152.1K
15:18 825.94 826.08 825.94 826.08 633.9K
15:19 826.09 826.11 826.09 826.11 105.4K
15:20 826.12 826.14 826.10 826.14 152.9K
15:21 826.16 826.29 826.16 826.29 284.6K
15:22 826.35 826.42 826.35 826.42 128.0K
15:23 826.50 826.56 826.50 826.55 184.0K
15:24 826.41 826.43 826.39 826.39 205.4K
15:25 826.36 826.36 826.19 826.19 298.5K
15:26 826.17 826.17 825.94 825.94 223.3K
15:27 825.89 825.89 825.84 825.86 148.5K
15:28 825.75 825.78 825.74 825.74 264.2K
15:29 825.74 825.77 825.69 825.69 213.1K
15:30 825.70 826.02 825.70 826.02 302.4K
15:31 826.07 826.20 826.07 826.20 202.7K
15:32 826.16 826.16 826.04 826.04 141.4K
15:33 826.05 826.06 826.03 826.05 131.9K
15:34 826.12 826.30 826.12 826.30 170.9K
15:35 826.26 826.49 826.26 826.49 243.3K
15:36 826.65 826.77 826.65 826.77 233.7K
15:37 826.84 826.94 826.84 826.89 231.0K
15:38 826.93 826.94 826.88 826.88 165.5K
15:39 826.79 826.84 826.76 826.76 200.5K
15:40 826.77 826.85 826.77 826.83 213.1K
15:41 826.75 826.83 826.75 826.82 213.0K
15:42 826.83 826.83 826.72 826.72 332.9K
15:43 826.66 826.72 826.66 826.72 322.0K
15:44 826.82 826.95 826.82 826.95 376.9K
15:45 827.02 827.16 827.02 827.16 325.3K
15:46 827.27 827.38 827.27 827.38 220.3K
15:47 827.42 827.65 827.42 827.65 303.1K
15:48 827.72 827.91 827.72 827.91 451.6K
15:49 827.98 828.07 827.97 828.07 375.6K
15:50 827.82 827.82 826.96 826.96 1,069.7K
15:51 826.98 826.98 826.86 826.90 457.8K
15:52 826.84 826.84 826.67 826.67 399.3K
15:53 826.61 826.61 826.39 826.39 521.2K
15:54 826.31 826.36 826.28 826.36 430.5K
15:55 826.41 826.41 826.28 826.28 579.1K
15:56 826.25 826.25 826.05 826.05 446.4K
15:57 826.10 826.10 825.88 825.88 657.7K
15:58 825.95 826.03 825.95 826.03 634.9K
15:59 826.02 826.10 826.00 826.00 1,466.5K
16:00 826.09 826.09 826.09 826.09 5,051.9K
16:01 826.09 826.09 826.09 826.09 106.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据