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
09:30 287.43 288.43 287.43 288.36 332.5K
09:31 288.43 288.89 288.43 288.81 94.6K
09:32 288.59 288.59 288.23 288.23 39.6K
09:33 288.25 288.61 288.01 288.61 29.2K
09:34 288.56 288.68 288.44 288.44 63.9K
09:35 288.47 288.53 288.47 288.51 90.8K
09:36 288.40 288.40 288.11 288.11 60.7K
09:37 288.00 288.00 287.82 287.82 37.0K
09:38 287.69 287.86 287.69 287.86 74.3K
09:39 287.82 287.82 287.80 287.81 22.9K
09:40 287.86 287.86 287.64 287.64 65.8K
09:41 287.68 287.68 287.58 287.58 87.0K
09:42 287.63 287.85 287.62 287.84 47.3K
09:43 287.87 287.94 287.80 287.94 27.4K
09:44 288.04 288.11 287.91 287.91 19.0K
09:45 287.96 287.96 287.86 287.91 21.0K
09:46 288.00 288.11 288.00 288.06 26.1K
09:47 288.05 288.30 288.05 288.30 26.3K
09:48 288.33 288.47 288.33 288.47 63.7K
09:49 288.55 288.55 288.33 288.33 44.9K
09:50 288.23 288.40 288.23 288.35 34.3K
09:51 288.30 288.39 288.29 288.39 35.5K
09:52 288.36 288.40 288.32 288.32 22.0K
09:53 288.43 288.43 287.99 287.99 136.0K
09:54 288.10 288.10 286.81 286.81 35.6K
09:55 286.82 287.12 286.82 287.12 10.5K
09:56 287.20 287.20 286.99 286.99 16.1K
09:57 287.51 287.51 287.25 287.27 21.1K
09:58 287.08 287.09 287.06 287.06 34.0K
09:59 287.25 287.47 287.25 287.47 30.1K
10:00 287.14 287.14 286.97 287.04 19.8K
10:01 287.06 287.10 287.02 287.05 14.1K
10:02 286.98 286.98 286.75 286.76 41.2K
10:03 286.91 287.13 286.91 287.04 48.4K
10:04 287.15 287.30 287.15 287.16 32.3K
10:05 287.02 287.06 286.91 287.06 13.2K
10:06 287.04 287.08 287.03 287.03 28.4K
10:07 287.22 287.34 287.20 287.34 6.2K
10:08 287.39 287.65 287.39 287.65 77.4K
10:09 287.71 287.71 287.55 287.55 11.0K
10:10 287.44 287.54 287.41 287.41 35.0K
10:11 287.42 287.42 287.23 287.23 36.4K
10:12 286.96 286.96 286.66 286.66 91.5K
10:13 286.70 286.71 286.61 286.61 21.0K
10:14 286.59 286.68 286.59 286.68 17.6K
10:15 286.66 286.66 286.60 286.66 26.4K
10:16 286.76 287.03 286.76 286.96 12.6K
10:17 286.99 287.25 286.99 287.25 20.4K
10:18 287.27 287.28 287.26 287.26 11.4K
10:19 287.17 287.45 287.17 287.45 64.8K
10:20 287.50 287.58 287.35 287.58 33.3K
10:21 287.60 287.62 287.57 287.62 62.5K
10:22 287.62 287.68 287.58 287.68 61.0K
10:23 287.77 287.78 287.70 287.70 39.4K
10:24 287.72 287.83 287.72 287.75 47.3K
10:25 287.75 287.96 287.75 287.96 49.8K
10:26 287.92 288.06 287.92 288.06 129.2K
10:27 288.02 288.11 288.02 288.11 17.9K
10:28 288.04 288.09 288.00 288.02 42.5K
10:29 288.05 288.12 288.05 288.12 12.7K
10:30 288.08 288.08 287.95 287.99 23.3K
10:31 288.10 288.10 287.85 287.85 16.9K
10:32 287.94 287.99 287.94 287.98 10.0K
10:33 287.83 287.97 287.83 287.96 33.3K
10:34 287.97 287.98 287.96 287.96 31.7K
10:35 287.92 287.97 287.85 287.97 31.4K
10:36 287.90 287.90 287.72 287.72 26.1K
10:37 287.72 287.80 287.72 287.78 9.9K
10:38 287.78 287.78 287.71 287.77 25.9K
10:39 287.79 287.88 287.79 287.85 45.8K
10:40 287.88 287.99 287.88 287.99 8.8K
10:41 288.03 288.11 288.03 288.11 22.6K
10:42 288.17 288.20 288.05 288.05 28.7K
10:43 288.15 288.15 287.98 287.98 54.4K
10:44 288.03 288.21 288.03 288.20 92.1K
10:45 288.19 288.25 288.15 288.15 47.4K
10:46 288.07 288.07 288.01 288.01 10.0K
10:47 288.01 288.01 287.91 287.99 34.0K
10:48 288.11 288.32 288.11 288.32 66.0K
10:49 288.33 288.33 288.08 288.08 69.6K
10:50 288.07 288.07 287.99 287.99 57.9K
10:51 287.88 288.05 287.88 288.05 24.9K
10:52 288.02 288.02 287.90 287.97 5.8K
10:53 287.93 287.95 287.93 287.94 107.8K
10:54 287.98 288.08 287.93 288.08 16.3K
10:55 288.09 288.10 287.94 287.94 6.6K
10:56 287.97 287.97 287.95 287.97 13.6K
10:57 288.03 288.04 288.01 288.03 16.5K
10:58 288.04 288.10 288.01 288.10 16.2K
10:59 288.12 288.36 288.12 288.36 83.3K
11:00 288.32 288.32 288.14 288.14 20.3K
11:01 288.10 288.10 287.95 287.97 15.6K
11:02 287.99 287.99 287.87 287.87 6.1K
11:03 287.81 287.90 287.81 287.90 6.9K
11:04 287.91 288.05 287.91 288.05 5.4K
11:05 288.00 288.12 288.00 288.12 24.4K
11:06 288.08 288.17 288.08 288.17 26.2K
11:07 288.14 288.19 288.14 288.19 4.3K
11:08 288.21 288.25 288.21 288.24 51.7K
11:09 288.25 288.33 288.25 288.33 21.8K
11:10 288.39 288.44 288.32 288.32 20.8K
11:11 288.27 288.27 288.23 288.23 37.7K
11:12 288.25 288.36 288.25 288.36 18.2K
11:13 288.33 288.45 288.33 288.45 48.2K
11:14 288.52 288.53 288.49 288.49 27.6K
11:15 288.42 288.54 288.42 288.54 25.9K
11:16 288.52 288.52 288.34 288.34 4.0K
11:17 288.34 288.35 288.32 288.32 33.0K
11:18 288.38 288.38 288.34 288.34 7.0K
11:19 288.31 288.33 288.31 288.33 68.0K
11:20 288.37 288.41 288.37 288.41 65.7K
11:21 288.44 288.45 288.38 288.41 32.1K
11:22 288.42 288.42 288.34 288.34 30.7K
11:23 288.40 288.44 288.40 288.44 7.5K
11:24 288.38 288.38 288.29 288.30 14.6K
11:25 288.27 288.34 288.26 288.26 32.5K
11:26 288.19 288.21 288.13 288.13 18.9K
11:27 288.13 288.13 287.93 287.93 28.8K
11:28 287.95 287.95 287.89 287.89 63.0K
11:29 287.89 288.19 287.89 288.14 19.5K
11:30 288.16 288.20 288.12 288.12 17.4K
11:31 288.11 288.17 288.11 288.13 12.9K
11:32 288.17 288.19 288.17 288.18 5.0K
11:33 288.15 288.16 288.15 288.16 5.0K
11:34 288.22 288.22 288.17 288.21 8.9K
11:35 288.20 288.20 288.12 288.12 7.0K
11:36 288.15 288.15 287.96 287.96 39.0K
11:37 287.98 287.98 287.78 287.78 22.8K
11:38 287.78 287.87 287.78 287.87 14.5K
11:39 287.90 287.91 287.87 287.90 7.1K
11:40 287.88 287.93 287.88 287.91 7.9K
11:41 287.93 287.97 287.91 287.92 7.1K
11:42 287.92 288.09 287.92 288.09 5.6K
11:43 288.12 288.45 288.12 288.41 16.6K
11:44 288.36 288.39 288.27 288.27 6.5K
11:45 288.23 288.33 288.23 288.33 3.9K
11:46 288.30 288.31 288.30 288.30 3.1K
11:47 288.30 288.36 288.30 288.34 20.9K
11:48 288.35 288.46 288.35 288.45 20.7K
11:49 288.49 288.50 288.48 288.50 14.3K
11:50 288.48 288.56 288.48 288.56 12.5K
11:51 288.55 288.56 288.50 288.56 8.8K
11:52 288.58 288.74 288.58 288.74 13.8K
11:53 288.82 288.88 288.77 288.77 17.7K
11:54 288.77 288.77 288.65 288.65 24.1K
11:55 288.68 288.68 288.65 288.66 6.4K
11:56 288.63 288.65 288.63 288.64 16.2K
11:57 288.66 288.66 288.48 288.48 48.1K
11:58 288.48 288.58 288.46 288.58 8.6K
11:59 288.59 288.59 288.58 288.59 3.0K
12:00 288.55 288.55 288.43 288.52 5.8K
12:01 288.53 288.53 288.46 288.52 4.6K
12:02 288.57 288.57 288.50 288.52 4.4K
12:03 288.52 288.55 288.52 288.55 13.1K
12:04 288.55 288.59 288.55 288.57 5.7K
12:05 288.58 288.61 288.58 288.61 6.7K
12:06 288.64 288.64 288.53 288.53 3.1K
12:07 288.47 288.56 288.47 288.56 16.7K
12:08 288.55 288.57 288.54 288.54 11.6K
12:09 288.57 288.57 288.54 288.54 5.3K
12:10 288.55 288.61 288.55 288.60 6.2K
12:11 288.60 288.60 288.50 288.50 8.0K
12:12 288.51 288.52 288.49 288.52 2.3K
12:13 288.51 288.52 288.46 288.46 3.2K
12:14 288.44 288.44 288.40 288.41 17.8K
12:15 288.44 288.47 288.38 288.38 6.6K
12:16 288.38 288.38 288.34 288.35 2.2K
12:17 288.35 288.38 288.34 288.38 1.4K
12:18 288.36 288.36 288.32 288.32 26.7K
12:19 288.30 288.30 288.25 288.25 21.2K
12:20 288.22 288.22 288.07 288.12 4.0K
12:21 288.12 288.13 288.11 288.13 7.2K
12:22 288.15 288.30 288.15 288.30 23.4K
12:23 288.35 288.35 288.26 288.26 7.9K
12:24 288.25 288.29 288.25 288.29 2.9K
12:25 288.27 288.28 288.27 288.28 20.9K
12:26 288.29 288.35 288.29 288.35 13.4K
12:27 288.33 288.45 288.33 288.45 4.6K
12:28 288.39 288.48 288.39 288.48 6.2K
12:29 288.49 288.49 288.45 288.45 9.4K
12:30 288.42 288.49 288.42 288.49 3.7K
12:31 288.50 288.53 288.50 288.51 9.0K
12:32 288.51 288.61 288.51 288.61 8.4K
12:33 288.64 288.69 288.64 288.69 6.3K
12:34 288.71 288.71 288.67 288.71 14.2K
12:35 288.75 288.78 288.70 288.70 5.0K
12:36 288.68 288.71 288.64 288.71 20.7K
12:37 288.75 288.76 288.72 288.72 17.5K
12:38 288.74 288.79 288.73 288.79 8.9K
12:39 288.80 288.80 288.66 288.66 29.4K
12:40 288.64 288.67 288.64 288.66 2.5K
12:41 288.64 288.74 288.64 288.74 29.3K
12:42 288.71 288.88 288.71 288.88 11.1K
12:43 288.83 288.86 288.79 288.86 9.9K
12:44 288.85 288.86 288.85 288.86 10.2K
12:45 288.87 288.98 288.87 288.98 5.7K
12:46 288.99 289.08 288.99 289.08 16.3K
12:47 289.11 289.18 289.11 289.17 22.9K
12:48 289.22 289.30 289.22 289.30 12.8K
12:49 289.26 289.26 289.18 289.24 12.0K
12:50 289.24 289.30 289.24 289.30 6.1K
12:51 289.30 289.35 289.30 289.35 27.0K
12:52 289.37 289.37 289.31 289.31 10.5K
12:53 289.29 289.32 289.29 289.30 3.0K
12:54 289.32 289.32 289.25 289.25 3.1K
12:55 289.31 289.35 289.31 289.35 10.6K
12:56 289.35 289.39 289.35 289.39 4.2K
12:57 289.38 289.40 289.36 289.36 5.3K
12:58 289.36 289.43 289.36 289.39 12.2K
12:59 289.40 289.48 289.40 289.42 71.7K
13:00 289.43 289.44 289.43 289.43 5.0K
13:01 289.46 289.46 289.41 289.41 8.3K
13:02 289.41 289.45 289.41 289.44 16.0K
13:03 289.36 289.36 289.26 289.27 16.4K
13:04 289.34 289.37 289.34 289.37 9.6K
13:05 289.36 289.36 289.33 289.33 3.8K
13:06 289.35 289.35 289.33 289.35 3.6K
13:07 289.34 289.37 289.33 289.37 1.9K
13:08 289.31 289.32 289.31 289.31 2.0K
13:09 289.31 289.31 289.25 289.25 2.3K
13:10 289.25 289.26 289.24 289.24 6.3K
13:11 289.24 289.25 289.19 289.25 13.3K
13:12 289.17 289.20 289.16 289.20 4.8K
13:13 289.27 289.35 289.27 289.35 6.4K
13:14 289.33 289.35 289.29 289.35 2.7K
13:15 289.40 289.42 289.39 289.40 12.8K
13:16 289.41 289.45 289.41 289.45 3.5K
13:17 289.47 289.48 289.46 289.48 2.4K
13:18 289.48 289.50 289.48 289.50 7.5K
13:19 289.49 289.50 289.49 289.50 36.1K
13:20 289.47 289.47 289.43 289.45 17.8K
13:21 289.46 289.46 289.32 289.32 7.4K
13:22 289.32 289.32 289.24 289.29 8.9K
13:23 289.31 289.33 289.31 289.31 3.1K
13:24 289.31 289.34 289.30 289.30 15.4K
13:25 289.30 289.35 289.30 289.35 8.9K
13:26 289.34 289.34 289.28 289.32 9.2K
13:27 289.31 289.31 289.22 289.22 2.9K
13:28 289.21 289.23 289.18 289.23 41.0K
13:29 289.26 289.26 289.23 289.25 10.3K
13:30 289.28 289.28 289.19 289.19 39.3K
13:31 289.18 289.20 289.18 289.20 4.5K
13:32 289.22 289.22 289.15 289.15 3.9K
13:33 289.21 289.21 289.21 289.21 37.9K
13:34 289.19 289.19 289.12 289.12 7.6K
13:35 289.12 289.18 289.12 289.17 1.5K
13:36 289.18 289.26 289.18 289.26 5.2K
13:37 289.23 289.23 289.19 289.23 6.9K
13:38 289.22 289.25 289.22 289.25 5.5K
13:39 289.23 289.23 289.22 289.22 27.2K
13:40 289.19 289.20 289.14 289.14 4.6K
13:41 289.14 289.14 288.99 288.99 15.5K
13:42 288.93 288.93 288.87 288.87 2.9K
13:43 288.88 288.88 288.82 288.84 5.5K
13:44 288.87 288.87 288.82 288.84 11.6K
13:45 288.84 288.87 288.84 288.85 12.7K
13:46 288.89 288.92 288.89 288.92 10.7K
13:47 288.86 288.87 288.84 288.87 5.9K
13:48 288.82 288.82 288.80 288.80 37.8K
13:49 288.82 288.82 288.79 288.79 13.6K
13:50 288.78 288.80 288.77 288.77 28.1K
13:51 288.77 288.77 288.75 288.75 2.7K
13:52 288.77 288.83 288.77 288.83 31.9K
13:53 288.84 288.91 288.83 288.91 20.5K
13:54 288.84 288.91 288.84 288.90 31.3K
13:55 288.90 289.11 288.89 289.11 4.2K
13:56 289.13 289.15 289.11 289.11 24.0K
13:57 289.09 289.11 289.09 289.10 5.4K
13:58 289.09 289.10 289.07 289.10 13.5K
13:59 289.10 289.10 289.09 289.09 21.3K
14:00 289.12 289.17 289.08 289.14 11.4K
14:01 289.13 289.13 289.07 289.07 12.3K
14:02 289.07 289.07 289.04 289.05 2.8K
14:03 289.04 289.04 289.02 289.03 26.2K
14:04 289.06 289.12 289.06 289.12 9.6K
14:05 289.12 289.12 289.04 289.06 15.6K
14:06 289.08 289.08 289.06 289.06 3.3K
14:07 289.07 289.12 289.06 289.12 10.3K
14:08 289.10 289.10 289.05 289.05 4.9K
14:09 289.06 289.07 289.05 289.07 3.6K
14:10 289.12 289.13 289.10 289.10 12.2K
14:11 289.11 289.11 289.04 289.04 15.1K
14:12 289.01 289.02 289.01 289.02 45.8K
14:13 288.98 288.98 288.90 288.90 3.6K
14:14 288.90 288.90 288.85 288.88 7.6K
14:15 288.88 288.89 288.88 288.89 2.4K
14:16 288.86 288.86 288.76 288.76 50.8K
14:17 288.80 288.88 288.80 288.88 20.8K
14:18 288.95 288.96 288.89 288.89 5.6K
14:19 288.87 288.89 288.86 288.87 10.3K
14:20 289.27 289.39 289.27 289.39 17.5K
14:21 289.38 289.44 289.38 289.44 17.7K
14:22 289.42 289.42 289.38 289.38 4.2K
14:23 289.38 289.38 289.33 289.33 27.9K
14:24 289.33 289.37 289.33 289.34 7.5K
14:25 289.16 289.27 289.16 289.27 7.1K
14:26 289.30 289.34 289.29 289.34 43.0K
14:27 289.35 289.37 289.35 289.36 7.8K
14:28 289.36 289.45 289.36 289.45 22.2K
14:29 289.42 289.43 289.39 289.39 6.1K
14:30 289.40 289.40 289.32 289.32 6.0K
14:31 289.30 289.49 289.30 289.49 3.6K
14:32 289.49 289.49 289.46 289.46 6.2K
14:33 289.45 289.54 289.45 289.48 10.6K
14:34 289.44 289.45 289.44 289.45 10.4K
14:35 289.45 289.50 289.43 289.43 6.1K
14:36 289.44 289.44 289.41 289.43 3.0K
14:37 289.40 289.40 289.34 289.34 2.5K
14:38 289.34 289.34 289.30 289.34 12.4K
14:39 289.29 289.32 289.29 289.32 2.1K
14:40 289.32 289.37 289.32 289.36 11.0K
14:41 289.39 289.48 289.39 289.43 15.0K
14:42 289.41 289.42 289.37 289.42 16.1K
14:43 289.42 289.52 289.42 289.52 24.3K
14:44 289.52 289.54 289.46 289.46 13.5K
14:45 289.43 289.46 289.42 289.46 4.1K
14:46 289.46 289.48 289.45 289.48 8.1K
14:47 289.48 289.52 289.48 289.52 2.9K
14:48 289.53 289.53 289.50 289.50 3.9K
14:49 289.50 289.52 289.50 289.52 2.7K
14:50 289.51 289.51 289.46 289.46 8.7K
14:51 289.44 289.45 289.43 289.45 6.6K
14:52 289.44 289.45 289.41 289.41 13.3K
14:53 289.42 289.45 289.42 289.45 4.5K
14:54 289.43 289.52 289.43 289.51 10.1K
14:55 289.52 289.58 289.52 289.58 6.8K
14:56 289.63 289.63 289.63 289.63 50.4K
14:57 289.65 289.65 289.63 289.64 4.1K
14:58 289.64 289.64 289.62 289.62 5.2K
14:59 289.60 289.62 289.60 289.62 2.8K
15:00 289.58 289.60 289.53 289.60 10.9K
15:01 289.58 289.58 289.51 289.51 11.2K
15:02 289.48 289.56 289.48 289.56 3.3K
15:03 289.56 289.58 289.47 289.47 4.9K
15:04 289.45 289.45 289.44 289.45 1.9K
15:05 289.43 289.52 289.43 289.52 13.2K
15:06 289.50 289.51 289.46 289.46 7.6K
15:07 289.45 289.45 289.42 289.43 5.8K
15:08 289.44 289.44 289.41 289.43 4.4K
15:09 289.41 289.41 289.40 289.41 3.7K
15:10 289.38 289.40 289.35 289.39 11.8K
15:11 289.45 289.56 289.45 289.53 6.7K
15:12 289.56 289.59 289.56 289.59 28.1K
15:13 289.59 289.64 289.59 289.64 9.1K
15:14 289.62 289.62 289.59 289.61 9.3K
15:15 289.58 289.65 289.58 289.65 5.3K
15:16 289.66 289.71 289.66 289.71 5.3K
15:17 289.70 289.71 289.66 289.71 4.7K
15:18 289.71 289.72 289.71 289.72 6.2K
15:19 289.80 289.80 289.76 289.76 7.5K
15:20 289.74 289.74 289.72 289.72 35.3K
15:21 289.71 289.71 289.70 289.70 12.0K
15:22 289.71 289.71 289.66 289.68 17.6K
15:23 289.63 289.63 289.58 289.58 12.5K
15:24 289.65 289.70 289.65 289.68 23.2K
15:25 289.68 289.72 289.68 289.72 8.5K
15:26 289.73 289.80 289.73 289.80 10.0K
15:27 289.81 289.85 289.79 289.79 5.4K
15:28 289.81 289.85 289.81 289.83 9.1K
15:29 289.88 289.93 289.88 289.91 24.5K
15:30 289.87 289.93 289.87 289.93 14.5K
15:31 289.92 289.97 289.92 289.97 11.1K
15:32 289.96 289.96 289.92 289.92 16.4K
15:33 289.93 289.93 289.82 289.82 15.8K
15:34 289.82 289.82 289.67 289.67 49.4K
15:35 289.69 289.75 289.69 289.75 22.7K
15:36 289.75 289.77 289.72 289.72 22.9K
15:37 289.72 289.72 289.68 289.69 13.4K
15:38 289.70 289.80 289.70 289.80 10.1K
15:39 289.80 289.80 289.78 289.80 11.0K
15:40 289.84 289.84 289.80 289.80 12.9K
15:41 289.81 289.82 289.76 289.76 16.0K
15:42 289.74 289.74 289.72 289.73 13.3K
15:43 289.72 289.72 289.68 289.71 12.4K
15:44 289.73 289.81 289.73 289.78 12.7K
15:45 289.80 289.80 289.74 289.76 30.5K
15:46 289.79 289.82 289.79 289.81 43.1K
15:47 289.83 289.84 289.80 289.84 8.9K
15:48 289.83 289.83 289.79 289.82 23.1K
15:49 289.80 289.82 289.80 289.82 20.8K
15:50 290.15 290.25 290.15 290.25 72.9K
15:51 290.22 290.22 290.10 290.10 21.0K
15:52 290.16 290.16 290.15 290.16 33.4K
15:53 290.10 290.18 290.10 290.18 28.9K
15:54 290.19 290.19 290.11 290.12 30.5K
15:55 290.11 290.16 290.11 290.16 25.7K
15:56 290.00 290.05 290.00 290.05 56.4K
15:57 290.11 290.12 290.09 290.09 48.0K
15:58 290.08 290.08 290.05 290.05 56.6K
15:59 290.05 290.05 289.92 289.92 119.5K
16:00 289.90 289.91 289.90 289.91 1,285.9K
16:01 289.91 289.91 289.91 289.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available