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
09:30 283.55 284.80 283.55 284.80 169.7K
09:31 284.31 284.60 284.27 284.48 16.9K
09:32 284.33 284.72 284.33 284.72 44.8K
09:33 284.87 284.89 284.76 284.89 17.9K
09:34 284.91 285.00 284.71 284.94 56.2K
09:35 285.07 285.30 285.07 285.30 74.7K
09:36 285.19 285.19 285.14 285.15 47.7K
09:37 285.21 285.25 284.89 284.89 60.7K
09:38 284.82 285.04 284.82 285.04 17.5K
09:39 285.03 285.38 285.03 285.38 36.5K
09:40 285.39 285.59 285.39 285.59 19.4K
09:41 285.54 285.76 285.54 285.70 48.7K
09:42 285.56 285.58 285.33 285.33 45.2K
09:43 285.30 285.30 284.90 284.90 35.9K
09:44 284.79 284.86 284.79 284.86 65.6K
09:45 284.84 284.84 284.47 284.47 30.0K
09:46 284.49 284.49 284.18 284.39 37.9K
09:47 284.41 284.41 284.32 284.36 35.4K
09:48 284.39 284.46 284.39 284.46 72.0K
09:49 284.44 284.44 284.05 284.05 14.8K
09:50 284.15 284.26 284.15 284.22 10.7K
09:51 284.51 284.81 284.51 284.81 34.4K
09:52 284.94 285.16 284.94 285.16 35.5K
09:53 285.11 285.11 284.83 284.83 77.2K
09:54 284.77 284.82 284.76 284.80 17.1K
09:55 284.75 284.82 284.69 284.82 39.3K
09:56 284.93 284.93 284.87 284.93 19.1K
09:57 284.81 285.05 284.81 285.05 58.4K
09:58 285.06 285.06 284.79 284.79 14.8K
09:59 284.84 284.84 284.74 284.74 17.1K
10:00 284.72 284.72 284.38 284.38 21.3K
10:01 284.38 284.38 284.04 284.04 30.4K
10:02 284.03 284.44 284.03 284.44 25.5K
10:03 284.56 284.60 284.43 284.43 60.1K
10:04 284.44 284.59 284.44 284.58 15.6K
10:05 284.61 284.70 284.53 284.53 25.0K
10:06 284.95 284.95 284.74 284.80 26.7K
10:07 284.96 284.96 284.84 284.87 17.3K
10:08 285.08 285.20 285.08 285.20 57.8K
10:09 284.99 285.19 284.99 285.18 27.8K
10:10 285.14 285.25 285.14 285.20 150.6K
10:11 286.80 286.80 285.93 285.93 52.8K
10:12 285.86 285.90 285.81 285.81 22.9K
10:13 285.77 285.87 285.74 285.87 101.9K
10:14 285.84 285.90 285.74 285.74 27.7K
10:15 285.75 285.81 285.39 285.55 36.2K
10:16 285.55 285.63 285.42 285.42 12.2K
10:17 285.60 285.90 285.60 285.88 32.6K
10:18 285.82 285.92 285.82 285.90 7.9K
10:19 285.94 285.97 285.89 285.94 7.4K
10:20 285.98 286.04 285.98 286.04 32.1K
10:21 285.98 286.05 285.97 286.04 35.2K
10:22 285.99 286.07 285.95 285.95 22.7K
10:23 285.87 285.87 285.84 285.84 6.1K
10:24 285.93 285.93 285.87 285.93 97.4K
10:25 285.95 285.95 285.70 285.70 16.3K
10:26 285.73 285.73 285.52 285.52 19.5K
10:27 285.53 285.54 285.49 285.51 31.2K
10:28 285.55 285.55 285.46 285.46 8.5K
10:29 285.42 285.42 285.41 285.42 5.8K
10:30 285.44 285.59 285.44 285.59 26.6K
10:31 285.66 285.66 285.59 285.59 25.3K
10:32 285.76 285.83 285.75 285.75 18.4K
10:33 285.78 285.87 285.58 285.68 28.1K
10:34 285.46 285.46 285.29 285.29 19.3K
10:35 285.30 285.50 285.30 285.50 13.9K
10:36 285.51 285.53 285.44 285.44 24.8K
10:37 285.34 285.36 285.31 285.36 17.1K
10:38 285.45 285.74 285.45 285.74 30.9K
10:39 285.75 285.98 285.75 285.98 22.1K
10:40 285.81 285.86 285.69 285.69 22.0K
10:41 285.68 285.68 285.58 285.63 13.9K
10:42 285.55 285.55 285.45 285.48 33.0K
10:43 285.40 285.50 285.40 285.50 13.5K
10:44 285.51 285.62 285.47 285.59 7.3K
10:45 285.62 285.70 285.62 285.66 13.7K
10:46 285.67 285.73 285.65 285.65 10.9K
10:47 285.65 285.65 285.53 285.59 12.1K
10:48 285.66 285.66 285.42 285.42 10.5K
10:49 285.47 285.52 285.47 285.52 10.9K
10:50 285.65 285.68 285.60 285.60 109.4K
10:51 285.68 285.87 285.68 285.87 21.6K
10:52 285.92 285.94 285.85 285.86 38.5K
10:53 285.87 285.89 285.78 285.89 20.3K
10:54 285.90 285.93 285.90 285.92 14.3K
10:55 285.92 286.10 285.92 286.10 6.6K
10:56 286.12 286.17 286.03 286.16 34.9K
10:57 286.23 286.25 286.21 286.21 13.0K
10:58 286.14 286.14 286.10 286.10 7.3K
10:59 286.14 286.25 286.14 286.25 35.8K
11:00 286.20 286.33 286.20 286.33 29.4K
11:01 286.30 286.44 286.30 286.44 84.3K
11:02 286.44 286.52 286.44 286.50 5.7K
11:03 286.48 286.53 286.48 286.51 31.3K
11:04 286.50 286.67 286.50 286.67 51.4K
11:05 286.67 286.71 286.60 286.60 24.8K
11:06 286.58 286.75 286.58 286.75 9.8K
11:07 286.78 286.88 286.78 286.88 19.5K
11:08 286.88 287.06 286.88 287.06 106.9K
11:09 287.07 287.14 287.01 287.01 24.7K
11:10 286.95 286.97 286.89 286.97 9.6K
11:11 286.99 286.99 286.94 286.96 38.5K
11:12 286.97 287.00 286.97 287.00 13.4K
11:13 287.00 287.02 287.00 287.00 15.1K
11:14 286.96 287.06 286.96 287.01 32.9K
11:15 287.01 287.05 286.96 286.98 36.2K
11:16 286.95 286.95 286.83 286.93 37.6K
11:17 286.89 286.89 286.75 286.75 49.3K
11:18 286.76 287.02 286.76 287.02 24.2K
11:19 287.10 287.21 287.10 287.20 13.5K
11:20 287.18 287.18 287.06 287.09 9.6K
11:21 287.02 287.22 287.02 287.22 15.5K
11:22 287.20 287.21 287.14 287.21 50.9K
11:23 287.25 287.27 287.18 287.27 21.9K
11:24 287.29 287.32 287.26 287.28 111.3K
11:25 287.27 287.27 287.19 287.21 57.1K
11:26 287.24 287.35 287.24 287.35 22.7K
11:27 287.44 287.45 287.31 287.32 13.2K
11:28 287.29 287.30 287.19 287.19 23.8K
11:29 287.23 287.27 287.19 287.25 76.0K
11:30 287.26 287.35 287.26 287.35 9.3K
11:31 287.34 287.44 287.34 287.44 6.4K
11:32 287.45 287.47 287.45 287.47 15.0K
11:33 287.41 287.48 287.41 287.48 32.7K
11:34 287.52 287.52 287.14 287.14 11.1K
11:35 287.12 287.12 286.80 286.80 22.2K
11:36 286.75 286.80 286.74 286.74 15.8K
11:37 286.70 286.75 286.70 286.71 4.7K
11:38 286.66 286.69 286.58 286.58 5.8K
11:39 286.54 286.54 286.50 286.52 6.0K
11:40 286.54 286.54 286.47 286.47 9.6K
11:41 286.52 286.52 286.30 286.30 12.6K
11:42 286.24 286.24 286.00 286.00 58.0K
11:43 285.99 286.06 285.99 286.00 3.2K
11:44 286.04 286.04 286.01 286.01 11.0K
11:45 286.06 286.12 286.06 286.11 15.4K
11:46 286.12 286.15 286.10 286.15 50.2K
11:47 286.23 286.25 286.08 286.08 12.9K
11:48 286.07 286.18 286.07 286.18 5.6K
11:49 286.23 286.28 286.23 286.25 9.9K
11:50 286.25 286.25 286.23 286.23 10.6K
11:51 286.24 286.28 286.18 286.28 7.4K
11:52 286.28 286.28 286.22 286.22 6.9K
11:53 286.13 286.19 286.13 286.18 5.1K
11:54 286.20 286.24 286.20 286.22 4.2K
11:55 286.16 286.16 286.12 286.12 10.5K
11:56 286.11 286.20 286.11 286.20 6.8K
11:57 286.25 286.25 286.19 286.21 8.8K
11:58 286.29 286.36 286.29 286.36 30.3K
11:59 286.43 286.46 286.43 286.46 24.6K
12:00 286.39 286.39 286.31 286.34 20.3K
12:01 286.31 286.40 286.31 286.40 11.6K
12:02 286.36 286.37 286.35 286.37 3.2K
12:03 286.42 286.45 286.40 286.40 26.3K
12:04 286.40 286.41 286.40 286.41 11.3K
12:05 286.39 286.39 286.37 286.38 11.9K
12:06 286.39 286.39 286.35 286.37 3.4K
12:07 286.35 286.38 286.35 286.37 9.0K
12:08 286.36 286.36 286.33 286.33 7.5K
12:09 286.33 286.34 286.33 286.33 3.3K
12:10 286.32 286.37 286.31 286.37 4.9K
12:11 286.30 286.30 286.25 286.26 124.7K
12:12 286.26 286.29 286.26 286.29 7.7K
12:13 286.31 286.31 286.20 286.26 12.5K
12:14 286.33 286.33 286.30 286.30 4.6K
12:15 286.29 286.29 286.12 286.12 8.4K
12:16 286.09 286.19 286.09 286.19 14.2K
12:17 286.13 286.13 286.02 286.02 20.0K
12:18 286.03 286.08 286.02 286.08 10.8K
12:19 286.07 286.09 286.02 286.02 2.3K
12:20 286.02 286.07 286.02 286.04 4.3K
12:21 286.05 286.11 286.05 286.10 27.1K
12:22 286.09 286.09 286.04 286.04 17.7K
12:23 286.08 286.08 286.05 286.05 8.7K
12:24 286.09 286.21 286.09 286.21 16.8K
12:25 286.23 286.23 286.23 286.23 6.0K
12:26 286.23 286.29 286.23 286.29 41.6K
12:27 286.26 286.40 286.26 286.40 55.6K
12:28 286.41 286.41 286.36 286.39 5.8K
12:29 286.34 286.34 286.32 286.32 13.8K
12:30 286.36 286.36 286.32 286.32 9.8K
12:31 286.31 286.45 286.31 286.45 11.5K
12:32 286.45 286.45 286.42 286.42 6.9K
12:33 286.39 286.41 286.39 286.41 3.4K
12:34 286.42 286.43 286.42 286.43 5.1K
12:35 286.44 286.44 286.33 286.33 13.7K
12:36 286.27 286.27 286.17 286.24 6.1K
12:37 286.25 286.25 286.21 286.24 2.0K
12:38 286.25 286.26 286.22 286.23 4.1K
12:39 286.28 286.29 286.28 286.28 7.7K
12:40 286.29 286.29 286.22 286.22 10.6K
12:41 286.25 286.29 286.25 286.29 9.7K
12:42 286.34 286.34 286.27 286.27 3.7K
12:43 286.27 286.36 286.27 286.27 12.2K
12:44 286.25 286.30 286.22 286.22 4.0K
12:45 286.26 286.32 286.26 286.32 6.5K
12:46 286.23 286.26 286.20 286.26 5.3K
12:47 286.27 286.30 286.27 286.29 9.9K
12:48 286.31 286.31 286.14 286.14 9.7K
12:49 286.14 286.22 286.14 286.21 11.9K
12:50 286.16 286.20 286.09 286.09 6.3K
12:51 286.15 286.15 286.12 286.15 6.8K
12:52 286.15 286.15 286.13 286.15 2.9K
12:53 286.14 286.16 286.12 286.13 27.8K
12:54 286.12 286.15 286.12 286.15 3.4K
12:55 286.15 286.16 286.15 286.16 1.9K
12:56 286.18 286.29 286.18 286.29 11.5K
12:57 286.32 286.32 286.26 286.31 5.7K
12:58 286.31 286.31 286.25 286.25 5.1K
12:59 286.24 286.26 286.22 286.22 4.5K
13:00 286.18 286.20 286.17 286.20 8.3K
13:01 286.19 286.40 286.19 286.39 8.6K
13:02 286.36 286.36 286.28 286.28 3.4K
13:03 286.28 286.38 286.28 286.38 28.7K
13:04 286.40 286.46 286.38 286.46 4.5K
13:05 286.45 286.46 286.42 286.43 25.8K
13:06 286.31 286.31 286.29 286.30 4.2K
13:07 286.32 286.33 286.30 286.30 3.8K
13:08 286.26 286.28 286.24 286.24 3.8K
13:09 286.25 286.29 286.25 286.29 4.8K
13:10 286.29 286.32 286.28 286.32 2.2K
13:11 286.33 286.33 286.31 286.31 21.0K
13:12 286.31 286.31 286.25 286.25 33.6K
13:13 286.25 286.25 286.15 286.15 9.1K
13:14 286.14 286.20 286.12 286.19 8.7K
13:15 286.16 286.17 286.12 286.12 3.2K
13:16 286.12 286.13 286.12 286.12 4.4K
13:17 286.12 286.12 286.05 286.05 7.1K
13:18 286.01 286.03 286.01 286.02 26.1K
13:19 286.04 286.14 286.04 286.14 8.7K
13:20 286.11 286.22 286.11 286.20 16.5K
13:21 286.18 286.23 286.18 286.23 3.3K
13:22 286.23 286.30 286.23 286.29 18.1K
13:23 286.33 286.38 286.33 286.38 10.9K
13:24 286.38 286.39 286.38 286.39 6.7K
13:25 286.41 286.47 286.41 286.47 34.7K
13:26 286.47 286.49 286.45 286.49 49.3K
13:27 286.42 286.42 286.34 286.34 7.2K
13:28 286.31 286.31 286.28 286.28 2.6K
13:29 286.25 286.25 286.19 286.20 7.7K
13:30 286.19 286.19 286.10 286.10 93.7K
13:31 286.18 286.26 286.18 286.25 18.5K
13:32 286.28 286.31 286.28 286.31 14.3K
13:33 286.31 286.31 286.22 286.22 3.1K
13:34 286.22 286.22 286.12 286.12 23.1K
13:35 286.13 286.17 286.13 286.17 54.1K
13:36 286.19 286.22 286.15 286.15 3.2K
13:37 286.14 286.14 286.09 286.09 30.3K
13:38 286.08 286.10 286.08 286.09 8.9K
13:39 286.11 286.11 285.96 285.96 9.0K
13:40 285.96 286.02 285.96 285.99 9.5K
13:41 285.96 286.07 285.96 286.07 12.7K
13:42 286.01 286.05 286.01 286.05 10.2K
13:43 286.11 286.14 286.11 286.13 4.4K
13:44 286.12 286.12 286.08 286.12 18.5K
13:45 286.09 286.09 285.96 285.96 30.9K
13:46 285.93 285.93 285.90 285.90 21.5K
13:47 285.89 285.89 285.73 285.73 21.1K
13:48 285.70 285.70 285.52 285.54 15.0K
13:49 285.52 285.55 285.52 285.55 15.4K
13:50 285.64 285.67 285.62 285.66 5.5K
13:51 285.66 285.66 285.64 285.65 9.5K
13:52 285.68 285.76 285.67 285.76 23.0K
13:53 285.78 285.86 285.71 285.71 26.9K
13:54 285.72 285.72 285.70 285.72 10.1K
13:55 285.73 285.75 285.73 285.75 2.9K
13:56 285.74 285.74 285.65 285.65 8.0K
13:57 285.65 285.65 285.59 285.64 7.1K
13:58 285.64 285.64 285.59 285.61 1.6K
13:59 285.64 285.68 285.62 285.68 17.7K
14:00 285.61 285.61 285.58 285.58 6.1K
14:01 285.53 285.53 285.53 285.53 7.3K
14:02 285.53 285.56 285.53 285.56 3.6K
14:03 285.56 285.56 285.52 285.53 5.6K
14:04 285.51 285.66 285.51 285.66 15.8K
14:05 285.69 285.76 285.69 285.76 32.0K
14:06 285.75 285.89 285.75 285.88 58.5K
14:07 285.87 285.89 285.86 285.89 43.3K
14:08 285.89 285.96 285.89 285.93 8.8K
14:09 285.93 285.97 285.93 285.97 3.6K
14:10 285.96 285.97 285.91 285.91 16.4K
14:11 285.91 285.97 285.91 285.97 19.8K
14:12 286.03 286.06 286.03 286.05 4.2K
14:13 286.01 286.05 286.01 286.03 4.4K
14:14 286.08 286.08 286.02 286.02 4.6K
14:15 286.06 286.10 286.06 286.10 10.9K
14:16 286.11 286.11 286.05 286.07 6.8K
14:17 286.12 286.12 286.09 286.09 12.2K
14:18 286.08 286.08 285.94 285.94 10.7K
14:19 285.97 285.98 285.96 285.98 2.3K
14:20 285.95 285.95 285.92 285.93 21.3K
14:21 285.90 285.91 285.90 285.91 5.1K
14:22 285.91 285.91 285.80 285.80 5.9K
14:23 285.78 285.78 285.71 285.74 61.0K
14:24 285.68 285.75 285.64 285.75 11.2K
14:25 285.73 285.85 285.73 285.85 16.3K
14:26 285.90 286.02 285.90 286.02 50.5K
14:27 286.05 286.09 286.05 286.07 16.1K
14:28 286.07 286.07 286.06 286.07 3.4K
14:29 286.07 286.17 286.06 286.17 4.8K
14:30 286.16 286.16 286.12 286.12 29.3K
14:31 286.10 286.10 286.05 286.06 12.1K
14:32 285.99 285.99 285.95 285.95 16.2K
14:33 285.87 285.87 285.83 285.86 30.0K
14:34 285.84 285.84 285.84 285.84 4.3K
14:35 285.83 285.83 285.80 285.81 11.4K
14:36 285.79 285.82 285.79 285.82 44.8K
14:37 285.83 285.90 285.83 285.86 31.4K
14:38 285.85 285.88 285.85 285.88 46.7K
14:39 285.88 285.92 285.88 285.92 25.0K
14:40 285.93 285.93 285.88 285.90 6.2K
14:41 285.88 285.88 285.84 285.84 8.8K
14:42 285.84 285.84 285.82 285.84 4.2K
14:43 285.83 285.83 285.79 285.79 3.0K
14:44 285.82 285.87 285.82 285.86 3.5K
14:45 285.88 285.88 285.82 285.83 26.3K
14:46 285.80 285.84 285.80 285.84 4.8K
14:47 285.84 285.90 285.84 285.90 20.8K
14:48 285.84 285.85 285.84 285.84 3.5K
14:49 285.85 285.85 285.80 285.80 5.0K
14:50 285.80 285.82 285.78 285.79 13.1K
14:51 285.76 285.77 285.70 285.70 12.7K
14:52 285.70 285.72 285.70 285.72 10.1K
14:53 285.71 285.73 285.63 285.66 9.7K
14:54 285.66 285.67 285.66 285.66 26.4K
14:55 285.64 285.66 285.61 285.61 8.4K
14:56 285.61 285.72 285.61 285.72 5.9K
14:57 285.72 285.75 285.72 285.75 4.6K
14:58 285.70 285.75 285.66 285.75 5.0K
14:59 285.76 285.77 285.76 285.76 3.8K
15:00 285.72 285.72 285.67 285.67 8.7K
15:01 285.66 285.67 285.65 285.67 9.6K
15:02 285.74 285.74 285.69 285.69 8.0K
15:03 285.68 285.72 285.68 285.71 43.4K
15:04 285.73 285.85 285.73 285.80 4.8K
15:05 285.81 285.85 285.81 285.85 6.9K
15:06 285.87 285.87 285.86 285.86 4.4K
15:07 285.87 285.87 285.83 285.83 18.0K
15:08 285.84 285.85 285.83 285.85 3.3K
15:09 285.85 285.87 285.85 285.86 8.7K
15:10 285.85 285.87 285.84 285.84 11.4K
15:11 285.84 285.86 285.82 285.82 4.7K
15:12 285.84 285.84 285.78 285.82 15.6K
15:13 285.82 285.86 285.82 285.86 10.8K
15:14 285.88 285.88 285.85 285.87 11.4K
15:15 285.86 285.86 285.80 285.80 10.1K
15:16 285.75 285.75 285.70 285.73 5.7K
15:17 285.73 285.73 285.65 285.65 7.6K
15:18 285.65 285.65 285.54 285.54 3.7K
15:19 285.47 285.47 285.45 285.46 19.5K
15:20 285.42 285.42 285.36 285.36 10.5K
15:21 285.35 285.39 285.35 285.39 21.1K
15:22 285.35 285.35 285.26 285.31 18.6K
15:23 285.36 285.37 285.34 285.34 6.3K
15:24 285.37 285.37 285.27 285.27 16.2K
15:25 285.26 285.26 285.22 285.22 26.5K
15:26 285.21 285.25 285.21 285.23 13.2K
15:27 285.24 285.28 285.22 285.28 4.8K
15:28 285.29 285.32 285.29 285.32 29.3K
15:29 285.29 285.29 285.21 285.21 64.6K
15:30 285.17 285.26 285.12 285.12 32.1K
15:31 285.10 285.10 285.02 285.02 18.3K
15:32 284.99 285.03 284.99 285.03 12.8K
15:33 285.02 285.02 284.97 284.97 11.0K
15:34 284.98 284.98 284.96 284.96 16.1K
15:35 284.92 284.95 284.92 284.95 11.6K
15:36 284.95 284.98 284.95 284.98 7.0K
15:37 284.97 285.04 284.97 285.04 10.7K
15:38 285.07 285.07 285.02 285.02 29.3K
15:39 285.02 285.02 284.96 284.96 11.0K
15:40 284.93 284.94 284.89 284.89 34.8K
15:41 284.89 284.99 284.89 284.99 19.1K
15:42 284.91 284.99 284.86 284.99 33.0K
15:43 284.93 284.94 284.93 284.94 14.0K
15:44 284.93 284.93 284.86 284.89 51.8K
15:45 284.86 284.88 284.83 284.84 36.4K
15:46 284.85 284.89 284.85 284.85 40.4K
15:47 284.87 284.87 284.81 284.81 25.4K
15:48 284.80 284.80 284.62 284.62 29.4K
15:49 284.64 284.64 284.60 284.63 45.6K
15:50 284.95 285.14 284.95 285.14 83.1K
15:51 285.20 285.51 285.20 285.49 31.9K
15:52 285.45 285.45 285.41 285.43 74.5K
15:53 285.42 285.42 285.39 285.39 40.4K
15:54 285.38 285.38 285.28 285.28 61.1K
15:55 285.20 285.20 285.10 285.10 81.6K
15:56 285.09 285.09 284.96 285.03 128.8K
15:57 284.65 284.73 284.65 284.73 42.4K
15:58 284.74 284.74 284.72 284.73 47.1K
15:59 284.74 284.77 284.74 284.75 117.4K
16:00 284.77 284.77 284.77 284.77 876.0K
16:01 284.77 284.77 284.77 284.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available