S&P/TSX Capped IT

SPTTTK
🏛️ canada →
335.62
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 280.66 280.66 279.32 279.32 295.8K
09:31 279.86 279.86 278.89 278.89 129.6K
09:32 278.75 279.12 278.75 279.06 36.5K
09:33 279.04 279.20 278.87 279.20 38.3K
09:34 279.27 279.27 278.80 279.26 22.5K
09:35 279.03 279.03 277.51 277.51 80.7K
09:36 277.48 277.53 277.25 277.25 65.4K
09:37 277.22 277.22 276.09 276.09 302.1K
09:38 276.16 276.37 276.16 276.33 79.7K
09:39 276.55 276.55 276.22 276.38 49.4K
09:40 276.67 276.67 276.43 276.43 37.3K
09:41 276.47 276.47 276.43 276.43 35.5K
09:42 276.35 276.35 276.05 276.14 50.3K
09:43 276.17 276.29 275.98 276.09 42.1K
09:44 275.98 276.04 275.80 276.04 65.6K
09:45 276.13 276.42 276.13 276.42 30.3K
09:46 276.68 276.68 276.20 276.20 35.4K
09:47 275.28 275.32 275.21 275.32 29.5K
09:48 275.14 275.14 274.86 274.87 91.1K
09:49 274.92 275.01 274.86 275.01 30.6K
09:50 274.75 275.04 274.75 275.04 27.0K
09:51 275.07 275.20 275.07 275.20 24.0K
09:52 275.40 275.40 275.21 275.23 32.3K
09:53 275.23 275.40 275.23 275.40 37.3K
09:54 275.46 275.46 275.18 275.18 31.1K
09:55 275.17 275.30 275.14 275.15 16.0K
09:56 275.17 275.30 275.17 275.30 29.5K
09:57 275.28 275.37 275.22 275.22 27.3K
09:58 275.43 275.43 275.33 275.34 15.8K
09:59 275.28 275.28 275.16 275.18 13.1K
10:00 275.01 275.01 274.41 274.41 67.1K
10:01 274.26 274.26 273.91 273.91 24.4K
10:02 274.04 274.11 273.92 274.11 65.4K
10:03 273.88 273.89 273.86 273.89 74.2K
10:04 273.82 273.88 273.75 273.75 40.7K
10:05 273.75 273.85 273.72 273.76 34.8K
10:06 273.64 273.64 273.48 273.48 56.1K
10:07 273.25 273.38 273.25 273.29 52.3K
10:08 273.25 273.25 272.97 272.97 32.2K
10:09 273.08 273.10 272.86 272.98 21.7K
10:10 273.14 273.30 273.05 273.05 26.7K
10:11 273.14 273.47 273.14 273.47 75.4K
10:12 273.47 273.94 273.47 273.94 47.3K
10:13 273.95 274.01 273.88 273.88 25.1K
10:14 273.72 274.06 273.72 274.06 25.4K
10:15 274.06 274.32 274.06 274.32 20.9K
10:16 274.33 274.47 274.33 274.36 20.2K
10:17 274.24 274.32 274.21 274.32 46.9K
10:18 274.27 274.45 274.27 274.45 28.0K
10:19 275.35 275.51 275.35 275.39 162.0K
10:20 275.39 275.49 275.39 275.42 26.5K
10:21 275.55 275.83 275.55 275.83 68.6K
10:22 275.66 275.87 275.66 275.87 24.9K
10:23 275.83 276.25 275.83 276.24 23.4K
10:24 276.30 276.45 276.28 276.45 35.5K
10:25 276.48 276.57 276.36 276.36 43.1K
10:26 276.33 276.46 276.31 276.38 32.7K
10:27 276.37 276.95 276.37 276.95 21.0K
10:28 276.90 277.01 276.90 276.97 15.3K
10:29 277.42 277.83 277.42 277.83 49.8K
10:30 277.81 277.83 277.60 277.60 23.1K
10:31 277.57 277.76 277.57 277.70 24.7K
10:32 277.85 277.85 277.69 277.69 9.7K
10:33 277.60 278.02 277.60 278.02 37.8K
10:34 278.09 278.09 277.72 277.72 26.4K
10:35 277.67 277.67 277.48 277.48 33.9K
10:36 277.52 277.55 277.52 277.55 21.5K
10:37 277.62 277.87 277.62 277.87 55.1K
10:38 277.97 277.97 277.89 277.95 47.0K
10:39 277.90 278.14 277.88 278.14 28.3K
10:40 278.10 278.12 278.08 278.12 8.5K
10:41 278.19 278.55 278.19 278.50 47.6K
10:42 278.52 278.52 278.35 278.40 35.0K
10:43 278.38 278.38 278.24 278.37 26.5K
10:44 278.34 278.34 278.15 278.15 7.4K
10:45 277.83 277.94 277.83 277.94 21.8K
10:46 277.89 278.12 277.89 278.11 40.9K
10:47 278.13 278.44 278.13 278.44 58.7K
10:48 278.37 278.39 278.37 278.39 22.5K
10:49 278.48 278.60 278.46 278.46 37.9K
10:50 278.42 278.42 278.14 278.14 25.7K
10:51 278.10 278.10 277.97 277.97 20.7K
10:52 277.85 277.86 277.67 277.67 14.7K
10:53 277.66 277.74 277.66 277.74 28.2K
10:54 277.73 277.95 277.73 277.95 18.7K
10:55 278.00 278.06 277.90 277.90 21.2K
10:56 277.81 277.81 277.63 277.77 48.8K
10:57 277.68 277.69 277.55 277.55 11.5K
10:58 277.52 277.52 276.98 276.98 22.8K
10:59 276.87 276.88 276.74 276.74 18.8K
11:00 276.67 276.67 276.57 276.57 39.5K
11:01 276.59 276.65 276.54 276.65 39.0K
11:02 276.59 276.59 276.47 276.53 10.2K
11:03 276.55 276.99 276.55 276.88 23.0K
11:04 276.85 276.85 276.75 276.75 22.0K
11:05 276.73 276.74 276.66 276.66 13.4K
11:06 276.61 276.67 276.61 276.65 9.9K
11:07 276.68 276.76 276.68 276.72 13.1K
11:08 276.70 276.76 276.69 276.69 24.8K
11:09 276.72 276.74 276.72 276.74 8.6K
11:10 276.74 276.80 276.74 276.76 5.9K
11:11 276.78 276.78 276.67 276.74 7.3K
11:12 276.78 277.17 276.78 277.17 58.4K
11:13 277.07 277.12 276.96 276.96 13.1K
11:14 276.83 276.90 276.81 276.90 15.3K
11:15 276.85 277.02 276.85 276.95 9.9K
11:16 276.83 276.86 276.79 276.83 6.8K
11:17 276.91 277.02 276.91 276.94 13.1K
11:18 276.95 277.01 276.95 276.96 11.7K
11:19 276.97 276.97 276.78 276.78 29.3K
11:20 276.84 277.21 276.84 277.21 19.1K
11:21 277.22 277.42 277.22 277.42 7.1K
11:22 277.42 277.51 277.39 277.51 14.8K
11:23 277.60 277.60 277.51 277.51 8.1K
11:24 277.50 277.50 277.31 277.33 20.5K
11:25 277.41 277.56 277.41 277.56 52.4K
11:26 277.57 277.59 277.39 277.39 30.1K
11:27 277.42 277.42 277.21 277.21 45.3K
11:28 277.31 277.31 277.19 277.25 13.3K
11:29 277.34 277.34 277.16 277.23 23.7K
11:30 277.44 277.44 277.29 277.37 39.3K
11:31 277.40 277.70 277.37 277.70 29.7K
11:32 277.43 277.43 277.32 277.32 7.3K
11:33 277.29 277.29 277.27 277.28 9.9K
11:34 277.36 277.36 277.32 277.32 29.3K
11:35 277.33 277.44 277.31 277.44 44.6K
11:36 277.40 277.40 277.37 277.39 8.5K
11:37 277.58 277.58 277.23 277.23 27.1K
11:38 277.24 277.24 277.16 277.24 6.8K
11:39 277.32 277.34 277.26 277.26 44.0K
11:40 277.24 277.60 277.24 277.60 8.8K
11:41 277.58 277.91 277.58 277.91 24.1K
11:42 277.90 277.97 277.90 277.97 36.3K
11:43 278.05 278.19 278.01 278.19 68.7K
11:44 278.16 278.41 278.16 278.41 9.4K
11:45 278.37 278.48 278.36 278.48 58.4K
11:46 278.37 278.38 278.36 278.38 15.9K
11:47 278.33 278.33 278.09 278.11 14.0K
11:48 278.02 278.13 277.99 278.13 9.3K
11:49 278.14 278.14 278.03 278.03 14.2K
11:50 278.05 278.43 278.05 278.34 9.5K
11:51 278.31 278.31 278.23 278.30 4.4K
11:52 278.37 278.37 278.30 278.37 12.0K
11:53 278.48 278.48 278.37 278.37 11.7K
11:54 278.31 278.33 278.29 278.29 22.0K
11:55 278.28 278.31 278.08 278.08 13.5K
11:56 278.04 278.04 277.91 277.97 41.6K
11:57 277.97 278.02 277.88 277.93 11.5K
11:58 277.92 278.00 277.87 278.00 9.4K
11:59 277.87 277.87 277.74 277.74 36.7K
12:00 277.77 277.77 277.69 277.69 29.2K
12:01 277.67 277.77 277.67 277.75 15.1K
12:02 277.81 277.87 277.75 277.87 8.3K
12:03 277.82 277.87 277.82 277.86 8.1K
12:04 277.87 277.90 277.85 277.87 7.9K
12:05 277.84 278.03 277.84 278.03 4.3K
12:06 278.08 278.39 278.08 278.39 10.8K
12:07 278.44 278.44 278.34 278.34 2.8K
12:08 278.39 278.39 278.30 278.30 5.8K
12:09 278.30 278.31 278.27 278.30 9.5K
12:10 278.35 278.35 278.32 278.33 40.2K
12:11 278.36 278.51 278.36 278.48 11.9K
12:12 278.54 278.59 278.53 278.59 2.7K
12:13 278.57 278.62 278.54 278.62 8.6K
12:14 278.55 278.58 278.34 278.34 8.7K
12:15 278.36 278.36 278.21 278.21 17.3K
12:16 278.17 278.19 278.12 278.12 10.9K
12:17 278.16 278.16 278.10 278.12 8.5K
12:18 278.09 278.19 278.08 278.19 19.4K
12:19 278.17 278.41 278.17 278.41 6.8K
12:20 278.39 278.42 278.34 278.34 5.3K
12:21 278.35 278.57 278.35 278.49 11.8K
12:22 278.52 278.52 278.30 278.33 7.0K
12:23 278.35 278.35 278.28 278.28 10.2K
12:24 278.30 278.32 278.28 278.32 3.6K
12:25 278.46 278.55 278.46 278.50 14.7K
12:26 278.62 278.67 278.62 278.65 18.6K
12:27 278.67 278.78 278.53 278.53 7.2K
12:28 278.54 278.60 278.54 278.58 9.7K
12:29 278.59 278.70 278.59 278.70 5.9K
12:30 278.74 278.74 278.70 278.70 7.4K
12:31 278.73 278.73 278.67 278.67 3.5K
12:32 278.70 278.78 278.70 278.74 5.0K
12:33 278.74 278.77 278.74 278.77 6.1K
12:34 278.77 279.10 278.77 279.10 18.0K
12:35 279.07 279.09 279.07 279.09 7.7K
12:36 278.99 279.01 278.98 278.98 6.3K
12:37 279.02 279.13 278.93 279.13 8.9K
12:38 279.15 279.39 279.15 279.39 11.9K
12:39 279.51 279.55 279.49 279.53 17.9K
12:40 279.49 279.59 279.49 279.59 10.5K
12:41 279.59 279.70 279.58 279.70 4.5K
12:42 279.73 279.83 279.73 279.83 50.0K
12:43 279.88 279.94 279.85 279.94 22.0K
12:44 279.93 279.93 279.45 279.46 8.2K
12:45 279.46 279.61 279.43 279.61 11.8K
12:46 279.58 279.58 279.44 279.55 11.9K
12:47 279.56 279.66 279.56 279.66 9.0K
12:48 279.67 279.73 279.67 279.73 7.5K
12:49 279.72 279.75 279.71 279.75 11.4K
12:50 279.69 279.69 279.62 279.62 11.6K
12:51 279.60 279.64 279.60 279.62 12.2K
12:52 279.65 279.65 279.56 279.56 6.7K
12:53 279.50 279.60 279.50 279.60 7.8K
12:54 279.61 279.68 279.61 279.68 20.9K
12:55 279.69 279.74 279.67 279.67 19.0K
12:56 279.68 279.76 279.68 279.76 5.0K
12:57 279.75 279.75 279.73 279.74 24.5K
12:58 279.81 279.89 279.81 279.89 9.4K
12:59 279.89 279.90 279.89 279.90 134.0K
13:00 279.91 279.91 279.72 279.72 16.0K
13:01 279.72 279.72 279.58 279.65 10.0K
13:02 279.65 279.79 279.65 279.79 4.6K
13:03 279.84 279.84 279.76 279.76 11.6K
13:04 279.75 279.75 279.72 279.72 24.4K
13:05 279.76 279.76 279.65 279.70 5.6K
13:06 279.71 279.75 279.71 279.73 5.7K
13:07 279.82 279.84 279.80 279.81 8.6K
13:08 279.82 280.10 279.82 280.10 30.8K
13:09 280.16 280.35 280.16 280.35 18.7K
13:10 280.35 280.54 280.35 280.42 19.5K
13:11 280.45 280.52 280.42 280.52 23.1K
13:12 280.50 280.50 280.50 280.50 4.2K
13:13 280.42 280.45 280.42 280.43 21.0K
13:14 280.41 280.41 280.25 280.29 11.9K
13:15 280.27 280.27 280.21 280.23 14.8K
13:16 280.21 280.21 279.91 279.91 10.6K
13:17 279.86 279.86 279.82 279.85 11.6K
13:18 279.79 279.80 279.77 279.80 19.8K
13:19 279.80 279.83 279.80 279.83 10.4K
13:20 279.80 279.88 279.80 279.88 10.4K
13:21 279.87 279.87 279.85 279.85 67.0K
13:22 279.86 279.93 279.86 279.93 13.2K
13:23 279.94 280.25 279.94 280.25 27.9K
13:24 280.27 280.30 280.24 280.24 12.6K
13:25 280.24 280.27 280.14 280.14 5.3K
13:26 280.19 280.24 280.19 280.22 4.9K
13:27 280.22 280.25 280.21 280.25 3.5K
13:28 280.25 280.30 280.20 280.20 14.7K
13:29 280.25 280.25 280.23 280.23 5.4K
13:30 280.26 280.29 280.17 280.17 27.9K
13:31 279.92 280.14 279.90 280.14 11.0K
13:32 280.20 280.20 280.17 280.18 3.4K
13:33 280.17 280.20 280.17 280.17 3.6K
13:34 280.16 280.19 280.12 280.19 9.3K
13:35 280.18 280.23 280.18 280.23 12.0K
13:36 280.27 280.29 280.21 280.29 5.7K
13:37 280.35 280.36 280.34 280.36 4.4K
13:38 280.37 280.37 280.27 280.27 16.5K
13:39 280.27 280.31 280.27 280.30 3.8K
13:40 280.28 280.30 280.27 280.30 5.8K
13:41 280.30 280.30 280.12 280.12 6.7K
13:42 280.11 280.11 280.02 280.04 14.4K
13:43 280.02 280.02 279.90 279.94 14.5K
13:44 279.95 279.98 279.94 279.98 4.6K
13:45 280.01 280.10 280.01 280.10 4.6K
13:46 280.12 280.20 280.12 280.20 3.2K
13:47 280.17 280.22 280.15 280.22 24.6K
13:48 280.18 280.22 280.18 280.20 22.6K
13:49 280.22 280.38 280.22 280.38 19.8K
13:50 280.47 280.48 280.45 280.48 9.5K
13:51 280.49 280.54 280.49 280.54 6.9K
13:52 280.55 280.55 280.38 280.38 9.8K
13:53 280.36 280.46 280.36 280.46 15.2K
13:54 280.50 280.55 280.50 280.51 9.7K
13:55 280.51 280.57 280.46 280.57 3.0K
13:56 280.46 280.46 280.41 280.41 6.0K
13:57 280.47 280.49 280.47 280.49 8.1K
13:58 280.51 280.53 280.42 280.42 16.1K
13:59 280.48 280.52 280.48 280.51 4.9K
14:00 280.51 280.52 280.44 280.44 61.5K
14:01 280.40 280.40 280.33 280.33 24.0K
14:02 280.31 280.31 280.22 280.25 13.3K
14:03 280.25 280.25 280.20 280.21 8.9K
14:04 280.14 280.15 280.10 280.10 4.5K
14:05 280.09 280.09 279.65 279.65 44.6K
14:06 279.65 279.70 279.65 279.67 9.2K
14:07 279.68 279.69 279.63 279.69 46.6K
14:08 279.68 279.75 279.68 279.75 5.0K
14:09 279.76 279.76 279.68 279.68 7.0K
14:10 279.67 279.76 279.64 279.76 11.1K
14:11 279.78 279.80 279.75 279.77 8.2K
14:12 279.84 279.94 279.84 279.90 6.2K
14:13 279.92 279.92 279.87 279.89 61.2K
14:14 279.87 279.90 279.87 279.90 9.3K
14:15 279.87 279.89 279.86 279.86 5.0K
14:16 279.86 279.93 279.83 279.93 11.5K
14:17 279.96 279.96 279.84 279.84 6.5K
14:18 279.90 279.99 279.90 279.99 8.6K
14:19 279.96 280.06 279.96 280.03 19.4K
14:20 280.01 280.40 280.01 280.29 11.1K
14:21 280.31 280.31 280.14 280.14 8.8K
14:22 280.06 280.19 280.06 280.19 14.4K
14:23 280.18 280.23 280.18 280.20 12.8K
14:24 280.21 280.25 280.06 280.06 10.3K
14:25 280.09 280.15 280.09 280.15 66.8K
14:26 280.14 280.24 280.14 280.24 22.7K
14:27 280.32 280.45 280.32 280.45 30.4K
14:28 280.46 280.50 280.43 280.43 11.8K
14:29 280.38 280.42 280.38 280.42 3.5K
14:30 280.40 280.40 280.30 280.30 58.6K
14:31 280.28 280.28 280.13 280.24 19.7K
14:32 280.29 280.29 280.28 280.28 1.8K
14:33 280.36 280.43 280.36 280.43 4.5K
14:34 280.41 280.45 280.41 280.41 6.0K
14:35 280.42 280.48 280.42 280.48 14.0K
14:36 280.40 280.42 280.36 280.42 5.6K
14:37 280.44 280.52 280.44 280.45 14.7K
14:38 280.46 280.47 280.30 280.32 12.0K
14:39 280.36 280.38 280.36 280.38 7.7K
14:40 280.38 280.60 280.38 280.60 74.7K
14:41 280.60 280.62 280.60 280.60 3.6K
14:42 280.64 280.64 280.54 280.54 4.6K
14:43 280.48 280.48 280.41 280.41 19.3K
14:44 280.41 280.47 280.41 280.43 7.2K
14:45 280.43 280.55 280.43 280.55 3.5K
14:46 280.49 280.49 280.43 280.46 19.1K
14:47 280.47 280.47 280.47 280.47 20.1K
14:48 280.49 280.49 280.44 280.44 18.3K
14:49 280.45 280.45 280.30 280.30 27.2K
14:50 280.29 280.38 280.29 280.38 107.3K
14:51 280.40 280.42 280.36 280.36 23.8K
14:52 280.38 280.38 280.21 280.25 8.2K
14:53 280.33 280.34 280.31 280.31 6.3K
14:54 280.28 280.34 280.28 280.34 2.9K
14:55 280.32 280.37 280.32 280.36 111.0K
14:56 280.33 280.36 280.19 280.19 15.1K
14:57 280.15 280.24 280.15 280.19 15.1K
14:58 280.16 280.18 280.14 280.14 10.7K
14:59 280.13 280.13 280.04 280.04 341.1K
15:00 280.08 280.08 279.93 279.93 14.7K
15:01 279.92 279.92 279.90 279.90 10.2K
15:02 279.92 279.95 279.89 279.95 33.2K
15:03 280.04 280.07 280.04 280.06 6.7K
15:04 280.06 280.06 280.05 280.05 6.6K
15:05 280.06 280.08 280.02 280.08 6.5K
15:06 280.01 280.19 280.01 280.19 50.3K
15:07 280.22 280.24 280.19 280.21 13.3K
15:08 280.21 280.21 280.14 280.14 26.5K
15:09 280.17 280.17 280.06 280.06 13.5K
15:10 280.04 280.05 280.03 280.05 22.2K
15:11 280.03 280.03 280.02 280.02 35.7K
15:12 279.98 279.98 279.92 279.92 325.8K
15:13 279.90 279.90 279.68 279.68 16.5K
15:14 279.67 279.67 279.43 279.43 31.9K
15:15 279.45 279.54 279.45 279.50 44.0K
15:16 279.54 279.54 279.36 279.36 16.3K
15:17 279.31 279.38 279.25 279.38 29.4K
15:18 279.38 279.43 279.37 279.43 11.2K
15:19 278.92 278.92 278.85 278.89 16.5K
15:20 278.89 278.91 278.85 278.85 20.0K
15:21 278.86 278.86 278.72 278.74 9.4K
15:22 278.78 278.84 278.78 278.81 6.3K
15:23 278.82 278.82 278.79 278.81 4.6K
15:24 278.79 278.79 278.75 278.75 15.6K
15:25 278.77 278.78 278.74 278.75 13.5K
15:26 278.72 278.72 278.66 278.66 8.8K
15:27 278.42 278.51 278.42 278.50 23.8K
15:28 278.55 278.57 278.36 278.37 19.6K
15:29 278.35 278.42 278.34 278.42 25.2K
15:30 278.40 278.45 278.40 278.45 32.6K
15:31 278.43 278.43 278.28 278.28 125.3K
15:32 278.24 278.24 278.14 278.15 34.0K
15:33 278.15 278.22 278.15 278.17 41.1K
15:34 278.21 278.21 278.17 278.18 14.3K
15:35 278.20 278.20 278.13 278.13 15.0K
15:36 278.12 278.12 278.02 278.02 50.3K
15:37 278.03 278.14 278.03 278.08 20.0K
15:38 278.18 278.38 278.18 278.38 37.4K
15:39 278.42 278.42 278.26 278.26 30.7K
15:40 278.20 278.20 278.07 278.07 22.0K
15:41 278.08 278.09 278.06 278.06 77.7K
15:42 278.05 278.05 277.99 278.04 78.9K
15:43 278.10 278.22 278.08 278.22 33.1K
15:44 278.26 278.26 278.15 278.15 13.5K
15:45 278.16 278.16 278.09 278.09 50.0K
15:46 278.16 278.29 278.16 278.28 27.6K
15:47 278.35 278.41 278.35 278.41 35.5K
15:48 278.48 278.48 278.42 278.45 111.2K
15:49 278.45 278.69 278.45 278.69 82.2K
15:50 278.80 279.19 278.80 279.14 123.1K
15:51 279.02 279.03 278.99 278.99 75.2K
15:52 278.97 278.97 278.94 278.96 35.7K
15:53 278.95 278.95 278.90 278.95 70.7K
15:54 279.00 279.00 278.98 279.00 40.2K
15:55 278.94 278.94 278.78 278.89 84.2K
15:56 279.27 279.37 279.27 279.32 132.8K
15:57 279.45 279.53 279.44 279.44 172.9K
15:58 279.44 279.51 279.37 279.51 118.5K
15:59 279.55 279.69 279.55 279.67 222.2K
16:00 279.38 279.57 279.38 279.57 1,880.9K
16:01 279.57 279.57 279.57 279.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available