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
09:30 286.02 286.18 286.02 286.14 200.2K
09:31 286.34 286.34 285.85 285.87 63.5K
09:32 285.82 285.82 285.81 285.81 48.6K
09:33 285.80 285.80 285.73 285.79 86.9K
09:34 285.77 285.80 285.73 285.73 14.0K
09:35 286.15 286.15 286.05 286.09 34.2K
09:36 286.09 286.09 285.91 285.93 12.9K
09:37 285.96 285.96 285.85 285.85 18.1K
09:38 285.92 285.92 285.90 285.92 217.2K
09:39 285.91 285.91 285.85 285.85 66.6K
09:40 285.87 286.94 285.87 286.94 20.5K
09:41 286.94 286.96 286.90 286.96 21.1K
09:42 286.93 287.05 286.93 287.01 18.7K
09:43 287.06 287.18 287.06 287.18 5.3K
09:44 287.19 287.31 287.19 287.31 12.4K
09:45 287.32 287.33 287.25 287.25 4.2K
09:46 287.23 287.23 287.16 287.18 81.3K
09:47 287.19 287.33 287.19 287.33 73.8K
09:48 287.34 287.37 287.34 287.36 9.2K
09:49 287.33 287.41 287.33 287.38 9.3K
09:50 287.38 287.44 287.38 287.44 8.3K
09:51 287.42 287.58 287.42 287.58 15.6K
09:52 287.56 287.67 287.56 287.64 7.4K
09:53 287.69 287.77 287.69 287.76 3.6K
09:54 287.69 287.81 287.69 287.75 14.7K
09:55 287.74 287.75 287.71 287.72 12.5K
09:56 287.72 287.72 287.69 287.71 7.2K
09:57 287.73 287.73 287.65 287.68 8.8K
09:58 287.67 287.70 287.67 287.69 13.9K
09:59 287.73 287.73 287.71 287.72 6.2K
10:00 287.74 287.77 287.74 287.76 6.5K
10:01 287.78 287.79 287.73 287.75 7.3K
10:02 287.76 287.78 287.76 287.78 2.7K
10:03 287.75 287.75 287.62 287.62 4.7K
10:04 287.58 287.58 287.58 287.58 2.6K
10:05 287.52 287.52 287.49 287.52 86.9K
10:06 287.51 287.53 287.44 287.44 15.3K
10:07 287.44 287.48 287.44 287.47 5.8K
10:08 287.47 287.48 287.47 287.48 21.4K
10:09 287.43 287.43 287.35 287.35 73.3K
10:10 287.35 287.35 287.29 287.30 8.3K
10:11 287.31 287.32 287.28 287.28 9.1K
10:12 287.28 287.28 286.99 286.99 36.4K
10:13 286.99 287.00 286.99 287.00 10.6K
10:14 286.96 286.96 286.96 286.96 7.4K
10:15 286.96 286.96 286.91 286.91 2.3K
10:16 286.92 286.92 286.86 286.86 11.9K
10:17 286.86 286.86 286.82 286.82 10.3K
10:18 286.85 286.85 286.85 286.85 1.8K
10:19 286.88 286.92 286.88 286.88 13.1K
10:20 286.88 286.90 286.88 286.88 1.9K
10:21 286.89 286.91 286.89 286.91 2.1K
10:22 286.91 286.91 286.89 286.89 37.7K
10:23 286.90 286.94 286.90 286.92 5.9K
10:24 286.91 286.98 286.91 286.98 3.5K
10:25 286.96 287.00 286.96 287.00 6.6K
10:26 287.03 287.14 287.03 287.14 8.2K
10:27 287.14 287.14 287.14 287.14 4.3K
10:28 287.14 287.15 287.13 287.15 2.6K
10:29 287.14 287.14 287.14 287.14 0.6K
10:30 287.16 287.16 287.10 287.11 9.0K
10:31 287.08 287.08 287.06 287.06 3.9K
10:32 287.07 287.07 287.03 287.03 5.7K
10:33 287.03 287.03 286.98 286.98 8.4K
10:34 286.99 287.05 286.98 286.98 2.2K
10:35 286.96 286.97 286.96 286.97 4.2K
10:36 286.94 286.94 286.92 286.92 1.7K
10:37 286.91 286.92 286.88 286.88 2.1K
10:38 286.90 286.90 286.82 286.82 3.1K
10:39 286.78 286.78 286.72 286.72 19.7K
10:40 286.72 286.72 286.70 286.70 12.0K
10:41 286.71 286.71 286.64 286.64 12.8K
10:42 286.63 286.63 286.61 286.61 21.4K
10:43 286.61 286.61 286.60 286.60 162.4K
10:44 286.57 286.60 286.57 286.58 5.6K
10:45 286.58 286.58 286.45 286.45 7.5K
10:46 286.47 286.47 286.44 286.44 3.7K
10:47 286.41 286.42 286.37 286.37 6.3K
10:48 286.37 286.37 286.33 286.35 3.6K
10:49 286.37 286.38 286.37 286.38 2.2K
10:50 286.31 286.33 286.30 286.33 5.7K
10:51 286.32 286.32 286.28 286.28 2.9K
10:52 286.29 286.29 286.25 286.26 12.7K
10:53 286.27 286.27 286.27 286.27 9.8K
10:54 286.26 286.28 286.25 286.26 12.3K
10:55 286.26 286.33 286.26 286.26 58.5K
10:56 286.24 286.26 286.24 286.25 3.3K
10:57 286.25 286.25 286.22 286.24 8.5K
10:58 286.25 286.27 286.23 286.27 22.8K
10:59 286.29 286.34 286.28 286.34 70.9K
11:00 286.34 286.37 286.34 286.37 38.2K
11:01 286.30 286.41 286.30 286.41 14.6K
11:02 286.43 286.45 286.43 286.45 2.7K
11:03 286.44 286.46 286.44 286.45 6.7K
11:04 286.45 286.46 286.45 286.46 12.5K
11:05 286.46 286.46 286.45 286.45 5.0K
11:06 286.45 286.45 286.42 286.43 6.1K
11:07 286.43 286.43 286.43 286.43 8.2K
11:08 286.38 286.41 286.38 286.41 2.1K
11:09 286.40 286.42 286.40 286.42 1.9K
11:10 286.43 286.43 285.29 285.29 5.9K
11:11 285.27 285.35 285.27 285.32 9.1K
11:12 285.31 285.40 285.31 285.40 1.3K
11:13 285.40 285.40 285.37 285.40 2.5K
11:14 285.36 285.38 285.35 285.35 28.7K
11:15 285.37 285.37 285.37 285.37 0.4K
11:16 285.37 285.37 285.36 285.37 2.6K
11:17 285.34 285.34 285.33 285.33 5.6K
11:18 285.33 285.37 285.32 285.37 7.4K
11:19 285.37 285.39 285.36 285.39 25.8K
11:20 285.38 285.42 285.38 285.42 7.4K
11:21 285.41 285.44 285.40 285.44 19.7K
11:22 285.46 285.47 285.44 285.44 0.5K
11:23 285.44 285.44 285.37 285.37 2.6K
11:24 285.37 285.43 285.37 285.43 3.3K
11:25 285.42 285.42 285.38 285.40 2.8K
11:26 285.35 285.35 285.31 285.31 2.2K
11:27 285.32 285.33 285.30 285.30 2.1K
11:28 285.31 285.31 285.29 285.29 1.9K
11:29 285.28 285.28 285.26 285.26 1.2K
11:30 285.27 285.28 285.27 285.28 5.4K
11:31 285.29 285.33 285.29 285.33 1.4K
11:32 285.33 285.33 285.33 285.33 2.9K
11:33 285.35 285.36 285.35 285.36 2.0K
11:34 285.35 285.37 285.35 285.37 2.1K
11:35 285.37 285.51 285.36 285.51 1.6K
11:36 285.49 285.49 285.48 285.49 1.5K
11:37 285.49 285.50 285.46 285.46 30.0K
11:38 285.46 285.46 285.45 285.46 1.8K
11:39 285.46 285.47 285.46 285.47 0.7K
11:40 285.47 285.48 285.46 285.48 11.8K
11:41 285.50 285.54 285.50 285.54 9.2K
11:42 285.54 285.55 285.54 285.54 2.4K
11:43 285.54 285.54 285.52 285.52 2.4K
11:44 285.51 285.51 285.46 285.47 12.7K
11:45 285.45 285.45 285.44 285.44 7.0K
11:46 285.42 285.42 285.40 285.40 0.9K
11:47 285.42 285.42 285.40 285.40 2.1K
11:48 285.39 285.45 285.39 285.45 2.7K
11:49 285.47 285.47 285.46 285.47 2.0K
11:50 285.49 285.51 285.49 285.50 19.2K
11:51 285.47 285.48 285.47 285.48 0.9K
11:52 285.49 285.52 285.49 285.52 6.4K
11:53 285.52 285.52 285.46 285.47 1.7K
11:54 285.47 285.49 285.47 285.49 0.6K
11:55 285.50 285.50 285.50 285.50 0.5K
11:56 285.52 285.57 285.52 285.57 15.5K
11:57 285.59 285.63 285.59 285.63 11.6K
11:58 285.63 285.63 285.63 285.63 2.7K
11:59 285.63 285.63 285.61 285.63 4.4K
12:00 285.60 285.60 285.59 285.59 4.6K
12:01 285.57 285.57 285.55 285.56 6.1K
12:02 285.56 285.58 285.55 285.58 2.1K
12:03 285.58 285.58 285.53 285.53 2.9K
12:04 285.53 285.55 285.53 285.55 38.9K
12:05 285.55 285.55 285.53 285.53 3.7K
12:06 285.51 285.51 285.47 285.48 26.8K
12:07 285.47 285.50 285.47 285.50 1.0K
12:08 285.48 285.48 285.47 285.47 5.0K
12:09 285.49 285.49 285.46 285.46 1.4K
12:10 285.48 285.50 285.48 285.50 15.8K
12:11 285.50 285.50 285.42 285.42 4.5K
12:12 285.46 285.47 285.46 285.46 2.0K
12:13 285.44 285.45 285.44 285.45 0.4K
12:14 285.41 285.41 285.35 285.37 3.3K
12:15 285.37 285.37 285.36 285.36 1.2K
12:16 285.36 285.42 285.36 285.42 1.7K
12:17 285.42 285.42 285.40 285.40 12.5K
12:18 285.43 285.46 285.43 285.46 4.8K
12:19 285.45 285.45 285.42 285.42 1.8K
12:20 285.42 285.46 285.42 285.46 15.3K
12:21 285.46 285.49 285.46 285.49 1.1K
12:22 285.47 285.48 285.46 285.46 2.0K
12:23 285.46 285.53 285.46 285.53 3.6K
12:24 285.53 285.54 285.52 285.52 23.5K
12:25 285.39 285.39 285.29 285.31 46.3K
12:26 285.25 285.29 285.21 285.29 7.0K
12:27 285.29 285.31 285.29 285.30 3.9K
12:28 285.26 285.26 285.22 285.22 7.9K
12:29 285.24 285.25 285.24 285.24 4.0K
12:30 285.21 285.27 285.21 285.27 15.1K
12:31 285.26 285.30 285.26 285.30 1.1K
12:32 285.31 285.31 285.28 285.31 2.0K
12:33 285.31 285.31 285.28 285.28 7.2K
12:34 285.27 285.30 285.27 285.30 1.3K
12:35 285.30 285.32 285.28 285.32 4.4K
12:36 285.32 285.34 285.32 285.34 8.5K
12:37 285.33 285.33 285.31 285.31 2.1K
12:38 285.31 285.31 285.29 285.29 3.3K
12:39 285.28 285.28 285.23 285.27 25.1K
12:40 285.28 285.29 285.28 285.29 30.1K
12:41 285.29 285.29 285.28 285.28 4.8K
12:42 285.26 285.26 285.22 285.22 27.4K
12:43 285.21 285.22 285.20 285.21 11.7K
12:44 285.21 285.21 284.88 284.88 18.1K
12:45 284.88 284.88 284.80 284.80 22.7K
12:46 284.81 284.81 284.80 284.80 8.3K
12:47 284.81 284.81 284.78 284.78 11.5K
12:48 284.78 284.78 284.78 284.78 22.6K
12:49 284.77 284.77 284.71 284.71 7.7K
12:50 284.73 284.73 284.71 284.73 10.7K
12:51 284.72 284.74 284.70 284.70 2.2K
12:52 284.75 284.75 284.74 284.74 3.5K
12:53 284.73 284.77 284.73 284.77 0.6K
12:54 284.77 284.81 284.76 284.81 9.2K
12:55 284.84 284.84 284.81 284.83 1.8K
12:56 284.83 284.84 284.83 284.84 1.2K
12:57 284.85 284.86 284.83 284.83 0.8K
12:58 284.83 284.83 284.81 284.81 6.5K
12:59 284.81 284.83 284.80 284.80 11.6K
13:00 284.80 284.81 284.80 284.81 6.0K
13:01 284.81 284.81 284.78 284.78 10.7K
13:02 284.78 284.78 284.76 284.76 3.8K
13:03 284.77 284.77 284.77 284.77 1.1K
13:04 284.77 284.77 284.75 284.75 25.6K
13:05 284.75 284.75 284.66 284.66 3.7K
13:06 284.67 284.67 284.66 284.66 5.5K
13:07 284.67 284.67 284.66 284.66 6.9K
13:08 284.67 284.67 284.60 284.60 11.2K
13:09 284.60 284.60 284.59 284.59 0.8K
13:10 284.59 284.59 284.55 284.55 3.3K
13:11 284.55 284.55 284.53 284.53 4.5K
13:12 284.52 284.53 284.52 284.53 0.8K
13:13 284.52 284.52 284.47 284.48 2.4K
13:14 284.47 284.48 284.47 284.48 1.6K
13:15 284.48 284.48 284.47 284.47 0.5K
13:16 284.42 284.43 284.40 284.40 2.6K
13:17 284.40 284.40 284.40 284.40 0.6K
13:18 284.41 284.41 284.40 284.40 4.3K
13:19 284.40 284.44 284.40 284.44 4.3K
13:20 284.44 284.48 284.44 284.48 4.0K
13:21 284.48 284.50 284.47 284.50 4.8K
13:22 284.50 284.50 284.48 284.48 3.4K
13:23 284.48 284.49 284.48 284.49 1.7K
13:24 284.49 284.50 284.49 284.50 1.3K
13:25 284.50 284.51 284.50 284.51 0.2K
13:26 284.51 284.51 284.45 284.45 4.1K
13:27 284.46 284.48 284.45 284.45 3.4K
13:28 284.46 284.51 284.46 284.51 0.7K
13:29 284.51 284.52 284.51 284.51 0.6K
13:30 284.52 284.52 284.52 284.52 2.6K
13:31 284.52 284.53 284.49 284.49 3.1K
13:32 284.49 284.49 284.49 284.49 26.7K
13:33 284.48 284.51 284.48 284.51 17.9K
13:34 284.49 284.49 284.46 284.46 7.8K
13:35 284.46 284.47 284.46 284.47 0.1K
13:36 284.47 284.47 284.43 284.44 12.6K
13:37 284.44 284.45 284.43 284.45 0.5K
13:38 284.46 284.46 284.45 284.45 7.4K
13:39 284.44 284.44 284.43 284.43 1.5K
13:40 284.43 284.43 284.43 284.43 1.3K
13:41 284.43 284.43 284.43 284.43 0.1K
13:42 284.44 284.44 284.40 284.40 3.6K
13:43 284.40 284.41 284.40 284.41 0.6K
13:44 284.41 284.45 284.41 284.45 4.1K
13:45 284.45 284.50 284.45 284.48 1.3K
13:46 284.48 284.50 284.47 284.50 2.3K
13:47 284.50 284.50 284.50 284.50 1.6K
13:48 284.49 284.49 284.49 284.49 2.5K
13:49 284.50 284.55 284.49 284.54 3.2K
13:50 284.53 284.53 284.52 284.52 1.1K
13:51 284.50 284.50 284.47 284.47 3.6K
13:52 284.44 284.46 284.44 284.45 9.0K
13:53 284.38 284.38 284.38 284.38 24.8K
13:54 284.39 284.39 284.39 284.39 2.8K
13:55 284.40 284.40 284.40 284.40 0.9K
13:56 284.40 284.40 284.40 284.40 1.2K
13:57 284.40 284.41 284.40 284.41 3.0K
13:58 284.41 284.41 284.27 284.27 1.9K
13:59 284.27 284.27 284.27 284.27 0.3K
14:00 284.27 284.29 284.27 284.29 4.2K
14:01 284.27 284.29 284.27 284.28 2.5K
14:02 284.28 284.28 284.27 284.27 3.5K
14:03 284.27 284.27 284.23 284.24 3.8K
14:04 284.24 284.24 284.24 284.24 7.4K
14:05 284.24 284.26 284.24 284.26 30.7K
14:06 284.26 284.26 284.25 284.25 5.7K
14:07 284.25 284.27 284.25 284.27 6.9K
14:08 284.27 284.27 284.27 284.27 17.3K
14:09 284.28 284.29 284.28 284.29 3.7K
14:10 284.28 284.28 284.18 284.18 5.6K
14:11 284.18 284.18 284.12 284.13 13.1K
14:12 284.13 284.15 284.11 284.15 5.9K
14:13 284.15 284.16 284.15 284.16 1.3K
14:14 284.16 284.16 284.16 284.16 1.5K
14:15 284.16 284.16 284.15 284.15 4.4K
14:16 284.15 284.16 284.15 284.15 2.6K
14:17 284.15 284.15 284.14 284.14 2.6K
14:18 284.15 284.16 284.14 284.14 2.1K
14:19 284.14 284.15 284.14 284.15 4.7K
14:20 284.16 284.21 284.16 284.21 3.8K
14:21 284.21 284.22 284.20 284.22 4.9K
14:22 284.22 284.22 284.22 284.22 1.4K
14:23 284.22 284.27 284.22 284.27 5.4K
14:24 284.27 284.29 284.26 284.29 17.0K
14:25 284.27 284.28 284.27 284.27 2.0K
14:26 284.27 284.29 284.27 284.29 6.6K
14:27 284.28 284.32 284.28 284.32 3.0K
14:28 284.31 284.31 284.28 284.28 2.5K
14:29 284.28 284.32 284.26 284.32 3.3K
14:30 284.31 284.34 284.31 284.34 2.7K
14:31 284.33 284.34 284.33 284.33 0.9K
14:32 284.33 284.33 284.30 284.30 5.2K
14:33 284.30 284.30 284.25 284.25 2.9K
14:34 284.24 284.25 284.22 284.22 15.5K
14:35 284.22 284.23 284.22 284.23 2.3K
14:36 284.15 284.16 284.15 284.16 8.6K
14:37 284.15 284.15 284.07 284.08 5.3K
14:38 284.08 284.14 284.08 284.14 80.6K
14:39 284.16 284.21 284.16 284.21 9.9K
14:40 284.21 284.21 284.19 284.19 21.1K
14:41 284.18 284.20 284.18 284.20 1.2K
14:42 284.22 284.23 284.22 284.23 30.9K
14:43 284.24 284.28 284.24 284.28 19.1K
14:44 284.28 284.28 284.28 284.28 1.3K
14:45 284.28 284.32 284.28 284.32 7.2K
14:46 284.32 284.37 284.32 284.37 4.5K
14:47 284.39 284.40 284.39 284.40 10.5K
14:48 284.40 284.40 284.38 284.38 1.9K
14:49 284.38 284.40 284.38 284.40 7.9K
14:50 284.42 284.42 284.41 284.41 2.2K
14:51 284.44 284.44 284.44 284.44 4.4K
14:52 284.44 284.49 284.44 284.49 1.5K
14:53 284.52 284.55 284.52 284.55 3.6K
14:54 284.55 284.55 284.55 284.55 2.7K
14:55 284.54 284.57 284.54 284.57 26.9K
14:56 284.58 284.61 284.58 284.61 4.9K
14:57 284.60 284.61 284.59 284.59 3.3K
14:58 284.60 284.67 284.60 284.61 3.5K
14:59 284.61 284.62 284.61 284.61 22.3K
15:00 284.62 284.64 284.62 284.64 5.0K
15:01 284.63 284.67 284.63 284.67 2.1K
15:02 284.69 284.72 284.68 284.72 5.8K
15:03 284.72 284.79 284.71 284.79 3.4K
15:04 284.77 284.78 284.76 284.78 1.9K
15:05 284.80 284.81 284.80 284.80 1.5K
15:06 284.80 284.80 284.76 284.76 2.9K
15:07 284.75 284.76 284.74 284.74 22.1K
15:08 284.73 284.74 284.73 284.73 12.2K
15:09 284.71 284.71 284.69 284.69 4.3K
15:10 284.67 284.67 284.64 284.64 1.0K
15:11 284.64 284.64 284.64 284.64 2.2K
15:12 284.64 284.67 284.64 284.67 3.0K
15:13 284.67 284.70 284.67 284.70 4.3K
15:14 284.70 284.70 284.69 284.69 5.0K
15:15 284.70 284.71 284.69 284.71 6.7K
15:16 284.71 284.71 284.70 284.70 22.0K
15:17 284.70 284.74 284.70 284.72 8.2K
15:18 284.72 284.72 284.68 284.68 2.9K
15:19 284.69 284.71 284.69 284.71 1.2K
15:20 284.72 284.72 284.71 284.71 3.9K
15:21 284.70 284.70 284.68 284.68 11.0K
15:22 284.68 284.68 284.65 284.66 1.1K
15:23 284.68 284.70 284.68 284.70 17.1K
15:24 284.71 284.71 284.71 284.71 4.6K
15:25 284.72 284.72 284.72 284.72 1.9K
15:26 284.73 284.75 284.73 284.75 2.2K
15:27 284.74 284.74 284.74 284.74 9.2K
15:28 284.74 284.75 284.73 284.73 3.7K
15:29 284.73 284.73 284.71 284.71 3.0K
15:30 284.66 284.72 284.66 284.72 6.6K
15:31 284.72 284.72 284.71 284.71 3.6K
15:32 284.70 284.70 284.69 284.69 18.7K
15:33 284.68 284.68 284.67 284.67 8.5K
15:34 284.68 284.70 284.68 284.70 7.3K
15:35 284.70 284.70 284.68 284.68 4.2K
15:36 284.68 284.70 284.68 284.70 8.4K
15:37 284.70 284.71 284.69 284.71 23.9K
15:38 284.72 284.81 284.72 284.81 5.0K
15:39 284.82 284.82 284.81 284.82 6.7K
15:40 284.82 284.82 284.81 284.81 16.4K
15:41 284.80 284.82 284.80 284.82 4.3K
15:42 284.82 284.83 284.82 284.83 6.8K
15:43 284.84 284.87 284.84 284.87 2.6K
15:44 284.86 284.86 284.84 284.84 5.0K
15:45 284.83 284.83 284.83 284.83 4.6K
15:46 284.87 284.92 284.87 284.90 9.7K
15:47 284.93 284.93 284.90 284.91 7.5K
15:48 284.92 284.95 284.92 284.95 4.5K
15:49 284.95 284.95 284.93 284.94 2.1K
15:50 285.28 285.30 285.24 285.30 36.8K
15:51 285.32 285.35 285.32 285.35 12.5K
15:52 285.34 285.59 285.34 285.59 25.1K
15:53 285.58 285.61 285.56 285.56 15.6K
15:54 285.56 285.56 285.45 285.47 13.9K
15:55 285.38 285.38 285.31 285.31 42.6K
15:56 285.19 285.19 285.15 285.15 15.8K
15:57 285.14 285.18 285.14 285.17 44.7K
15:58 285.23 285.24 285.22 285.22 23.7K
15:59 285.25 285.27 285.22 285.27 40.1K
16:00 285.41 285.41 285.41 285.41 211.5K
16:01 285.41 285.41 285.41 285.41 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available