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
09:30 288.52 290.44 288.52 290.42 185.5K
09:31 290.28 290.45 289.46 289.46 127.2K
09:32 289.09 289.45 289.09 289.45 75.3K
09:33 289.64 289.64 288.72 288.86 84.1K
09:34 288.83 289.38 288.83 289.15 74.6K
09:35 289.52 289.76 289.42 289.42 41.3K
09:36 289.19 289.45 289.19 289.21 38.8K
09:37 289.00 289.24 289.00 289.24 33.7K
09:38 289.17 289.42 289.17 289.42 59.5K
09:39 289.43 289.95 289.43 289.95 47.6K
09:40 289.85 289.89 289.82 289.89 33.7K
09:41 289.83 289.83 289.53 289.53 61.5K
09:42 289.43 289.43 289.00 289.03 38.8K
09:43 289.17 289.17 289.06 289.06 45.5K
09:44 289.04 289.04 288.87 288.87 20.0K
09:45 288.91 289.21 288.91 289.21 150.0K
09:46 289.25 289.49 289.25 289.25 33.7K
09:47 289.15 289.15 289.02 289.05 61.1K
09:48 288.99 289.16 288.99 289.10 16.4K
09:49 289.26 289.54 289.26 289.50 51.9K
09:50 289.73 289.75 289.46 289.54 36.2K
09:51 289.43 289.67 289.40 289.67 28.7K
09:52 289.76 289.97 289.76 289.85 35.8K
09:53 289.77 289.77 289.70 289.70 55.0K
09:54 289.72 290.12 289.72 290.12 25.1K
09:55 290.26 290.26 290.11 290.24 50.1K
09:56 290.40 290.47 290.39 290.39 50.3K
09:57 290.42 290.50 290.42 290.50 66.6K
09:58 290.71 290.92 290.71 290.92 29.0K
09:59 290.97 291.20 290.97 291.17 33.0K
10:00 291.22 291.58 291.22 291.35 51.3K
10:01 291.37 291.57 291.37 291.57 22.7K
10:02 291.70 291.70 291.36 291.36 31.1K
10:03 291.49 291.53 291.38 291.48 17.1K
10:04 291.59 291.69 291.59 291.69 95.6K
10:05 291.97 291.97 291.67 291.73 20.4K
10:06 291.87 291.98 291.85 291.98 51.6K
10:07 292.07 292.12 292.04 292.06 31.0K
10:08 292.16 292.19 291.85 291.85 26.9K
10:09 291.98 291.98 291.73 291.73 26.9K
10:10 291.70 291.94 291.70 291.94 18.0K
10:11 292.07 292.14 292.07 292.14 33.1K
10:12 292.13 292.27 292.13 292.27 44.4K
10:13 292.39 292.85 292.39 292.85 33.4K
10:14 292.94 293.13 292.94 293.08 46.4K
10:15 292.92 292.96 292.80 292.96 32.8K
10:16 293.11 293.15 293.07 293.15 32.2K
10:17 293.07 293.32 293.07 293.32 19.9K
10:18 293.35 293.35 293.15 293.16 25.4K
10:19 293.27 293.35 293.25 293.28 19.8K
10:20 293.41 293.50 293.41 293.46 56.6K
10:21 293.53 293.53 293.44 293.52 44.1K
10:22 293.77 293.83 293.77 293.80 28.4K
10:23 293.89 294.22 293.89 294.22 45.3K
10:24 294.16 294.32 294.16 294.32 25.3K
10:25 294.50 294.61 294.50 294.53 25.6K
10:26 294.57 294.72 294.57 294.66 22.9K
10:27 294.78 294.95 294.75 294.95 51.7K
10:28 294.92 294.92 294.68 294.68 31.3K
10:29 294.49 294.64 294.49 294.55 17.1K
10:30 294.55 294.55 294.35 294.47 38.0K
10:31 294.61 294.61 294.42 294.44 107.5K
10:32 294.40 294.57 294.40 294.56 16.4K
10:33 294.55 294.55 294.29 294.36 25.9K
10:34 294.40 294.40 294.26 294.26 20.0K
10:35 294.22 294.22 294.10 294.22 19.3K
10:36 294.26 294.34 294.26 294.28 54.9K
10:37 294.21 294.49 294.21 294.49 76.9K
10:38 294.63 294.63 294.27 294.33 34.2K
10:39 294.27 294.29 294.15 294.15 82.6K
10:40 294.15 294.34 294.15 294.34 15.3K
10:41 294.42 294.68 294.42 294.68 33.2K
10:42 294.83 294.88 294.59 294.59 35.7K
10:43 294.58 294.98 294.58 294.98 13.6K
10:44 295.08 295.08 294.97 295.08 69.4K
10:45 295.09 295.14 294.88 294.88 65.7K
10:46 294.83 295.14 294.83 295.14 18.5K
10:47 295.14 295.18 295.09 295.18 29.8K
10:48 295.16 295.18 295.07 295.17 38.4K
10:49 295.12 295.27 295.04 295.27 19.9K
10:50 295.25 295.25 295.18 295.18 22.7K
10:51 295.21 295.21 295.06 295.14 16.9K
10:52 295.09 295.09 295.02 295.02 19.5K
10:53 294.96 294.97 294.90 294.90 8.2K
10:54 294.94 294.94 294.80 294.80 70.8K
10:55 294.86 295.02 294.86 294.88 32.7K
10:56 294.88 295.02 294.88 294.94 16.6K
10:57 294.94 295.11 294.94 295.09 62.4K
10:58 295.10 295.23 295.10 295.23 16.7K
10:59 295.37 295.60 295.37 295.57 11.8K
11:00 295.66 295.72 295.55 295.55 42.1K
11:01 295.47 295.47 295.02 295.02 17.1K
11:02 295.04 295.04 294.94 294.95 25.6K
11:03 294.98 294.98 294.71 294.77 27.7K
11:04 294.63 294.78 294.63 294.78 20.4K
11:05 294.78 294.78 294.60 294.69 25.7K
11:06 294.64 294.64 294.56 294.63 123.6K
11:07 294.64 294.65 294.56 294.56 72.5K
11:08 294.47 294.69 294.47 294.69 15.9K
11:09 294.83 294.83 294.76 294.78 35.9K
11:10 294.76 294.95 294.76 294.95 9.0K
11:11 295.03 295.16 295.03 295.14 38.7K
11:12 295.18 295.19 295.12 295.14 11.2K
11:13 295.18 295.18 295.06 295.06 17.9K
11:14 294.92 294.92 294.76 294.76 10.1K
11:15 294.75 294.85 294.75 294.79 14.0K
11:16 294.90 295.05 294.90 295.04 20.7K
11:17 294.95 294.95 294.85 294.85 13.5K
11:18 294.85 295.15 294.85 295.15 37.4K
11:19 295.23 295.30 295.23 295.30 32.1K
11:20 295.26 295.26 295.06 295.18 15.4K
11:21 295.24 295.27 295.22 295.27 7.5K
11:22 295.24 295.26 295.16 295.16 12.0K
11:23 295.12 295.12 295.09 295.11 33.0K
11:24 295.05 295.05 294.73 294.73 21.6K
11:25 294.76 294.85 294.73 294.75 19.7K
11:26 294.70 294.88 294.70 294.88 34.2K
11:27 294.92 294.92 294.86 294.92 9.9K
11:28 294.97 295.01 294.97 294.99 22.7K
11:29 295.02 295.03 294.87 295.03 25.9K
11:30 295.08 295.16 295.06 295.15 15.2K
11:31 295.14 295.35 295.14 295.35 11.3K
11:32 295.36 295.49 295.31 295.49 16.8K
11:33 295.51 295.53 295.49 295.50 20.3K
11:34 295.50 295.50 295.46 295.49 10.8K
11:35 295.41 295.56 295.38 295.45 14.4K
11:36 295.30 295.54 295.30 295.54 16.3K
11:37 295.56 295.56 295.51 295.51 29.2K
11:38 295.57 295.75 295.57 295.75 46.4K
11:39 295.96 295.96 295.84 295.90 28.3K
11:40 295.90 295.99 295.79 295.79 13.7K
11:41 295.70 295.70 295.38 295.38 15.1K
11:42 295.15 295.15 294.97 294.99 116.8K
11:43 295.12 295.19 295.12 295.19 32.0K
11:44 295.22 295.44 295.22 295.44 16.0K
11:45 295.44 295.54 295.44 295.54 12.0K
11:46 295.61 295.62 295.60 295.62 41.0K
11:47 295.61 295.64 295.60 295.60 3.4K
11:48 295.62 295.81 295.62 295.68 32.7K
11:49 295.72 295.72 295.61 295.64 4.5K
11:50 295.65 295.65 295.43 295.43 7.6K
11:51 295.40 295.40 295.04 295.04 22.0K
11:52 295.09 295.09 294.99 294.99 5.9K
11:53 295.03 295.07 295.00 295.07 14.4K
11:54 295.11 295.11 294.90 294.90 16.1K
11:55 294.95 294.97 294.92 294.96 7.8K
11:56 294.94 294.99 294.94 294.96 7.6K
11:57 295.05 295.05 294.94 294.94 14.6K
11:58 294.89 294.89 294.83 294.86 10.0K
11:59 294.89 294.89 294.80 294.80 7.4K
12:00 294.87 294.92 294.87 294.92 5.2K
12:01 294.89 294.89 294.80 294.86 11.7K
12:02 294.86 294.93 294.85 294.85 7.5K
12:03 294.86 294.94 294.82 294.94 16.1K
12:04 294.97 294.99 294.88 294.88 19.6K
12:05 294.89 295.05 294.89 295.05 8.6K
12:06 295.19 295.27 295.19 295.26 44.1K
12:07 295.26 295.32 295.26 295.27 7.8K
12:08 295.36 295.51 295.36 295.51 9.8K
12:09 295.67 295.83 295.67 295.83 17.1K
12:10 295.83 295.95 295.83 295.95 13.4K
12:11 295.90 295.96 295.87 295.96 43.7K
12:12 296.01 296.02 296.00 296.02 12.9K
12:13 296.03 296.14 296.03 296.10 20.9K
12:14 296.14 296.23 296.14 296.21 37.3K
12:15 296.19 296.21 296.18 296.18 10.4K
12:16 296.17 296.25 296.17 296.25 8.5K
12:17 296.20 296.40 296.20 296.40 20.4K
12:18 296.44 296.44 296.37 296.37 9.2K
12:19 296.41 296.44 296.39 296.44 7.9K
12:20 296.44 296.44 296.35 296.37 70.0K
12:21 296.42 296.66 296.42 296.66 22.0K
12:22 296.68 296.68 296.64 296.67 20.1K
12:23 296.62 296.68 296.62 296.67 10.4K
12:24 296.62 296.72 296.62 296.72 7.8K
12:25 296.87 296.87 296.80 296.80 18.4K
12:26 296.83 296.96 296.83 296.96 25.3K
12:27 296.93 296.93 296.84 296.85 19.9K
12:28 296.87 296.98 296.87 296.98 7.2K
12:29 296.97 297.03 296.94 296.94 14.3K
12:30 296.90 297.02 296.90 296.98 12.9K
12:31 296.94 296.95 296.85 296.95 22.7K
12:32 296.92 296.92 296.91 296.91 24.9K
12:33 296.88 297.02 296.88 297.02 10.4K
12:34 296.98 297.02 296.98 297.02 10.3K
12:35 296.95 297.02 296.95 296.97 13.4K
12:36 296.91 296.94 296.88 296.88 9.8K
12:37 296.88 296.93 296.88 296.91 4.7K
12:38 296.87 296.87 296.78 296.81 74.5K
12:39 296.82 296.94 296.80 296.80 13.1K
12:40 296.78 296.89 296.78 296.81 5.6K
12:41 296.54 296.58 296.54 296.58 16.1K
12:42 296.66 296.82 296.66 296.82 21.2K
12:43 296.81 296.86 296.81 296.86 16.4K
12:44 296.84 296.84 296.73 296.77 15.4K
12:45 296.82 296.89 296.82 296.89 25.7K
12:46 296.79 296.79 296.70 296.71 29.1K
12:47 296.75 296.80 296.75 296.77 3.5K
12:48 296.73 296.82 296.64 296.82 10.3K
12:49 296.78 296.78 296.68 296.70 11.0K
12:50 296.75 296.75 296.65 296.67 19.9K
12:51 296.58 296.71 296.58 296.69 21.9K
12:52 296.72 296.78 296.54 296.54 8.8K
12:53 296.50 296.55 296.31 296.55 10.5K
12:54 296.57 296.63 296.57 296.63 8.6K
12:55 296.59 296.75 296.59 296.75 63.8K
12:56 296.75 296.75 296.64 296.64 7.0K
12:57 296.66 296.73 296.66 296.70 6.1K
12:58 296.75 296.77 296.73 296.73 7.1K
12:59 296.61 296.63 296.47 296.47 17.0K
13:00 296.48 296.55 296.48 296.55 26.3K
13:01 296.61 296.62 296.57 296.57 60.2K
13:02 296.65 296.74 296.65 296.71 16.9K
13:03 296.65 296.65 296.62 296.62 7.4K
13:04 296.62 296.62 296.54 296.54 16.0K
13:05 296.57 296.69 296.57 296.69 10.0K
13:06 296.72 296.73 296.66 296.73 48.8K
13:07 296.74 296.84 296.73 296.73 9.1K
13:08 296.77 296.81 296.72 296.72 42.7K
13:09 296.68 296.68 296.56 296.56 33.4K
13:10 296.49 296.58 296.41 296.58 10.2K
13:11 296.62 296.66 296.62 296.64 12.1K
13:12 296.68 296.73 296.68 296.73 10.2K
13:13 296.74 296.78 296.73 296.73 12.9K
13:14 296.73 296.76 296.71 296.71 11.3K
13:15 296.72 297.05 296.72 297.05 6.9K
13:16 297.03 297.17 297.03 297.17 7.0K
13:17 297.22 297.30 297.20 297.30 12.4K
13:18 297.35 297.35 297.32 297.32 17.4K
13:19 297.31 297.40 297.31 297.40 7.7K
13:20 297.41 297.41 297.32 297.32 126.5K
13:21 297.34 297.35 297.33 297.33 5.4K
13:22 297.32 297.32 297.09 297.09 56.7K
13:23 297.00 297.00 296.88 296.90 7.8K
13:24 297.00 297.09 296.98 297.09 16.8K
13:25 297.17 297.33 297.17 297.32 18.1K
13:26 297.21 297.21 297.10 297.10 6.5K
13:27 297.09 297.09 297.05 297.05 25.6K
13:28 297.11 297.11 297.05 297.05 25.1K
13:29 297.08 297.10 297.06 297.10 10.4K
13:30 297.05 297.11 296.95 297.11 8.7K
13:31 297.12 297.15 297.07 297.07 7.8K
13:32 296.97 296.97 296.94 296.97 13.4K
13:33 296.98 297.01 296.95 296.98 93.5K
13:34 297.00 297.00 296.93 296.93 12.0K
13:35 296.94 297.04 296.94 297.04 25.2K
13:36 296.98 296.98 296.85 296.85 31.3K
13:37 296.90 297.10 296.90 297.10 20.1K
13:38 297.10 297.10 296.86 296.86 17.4K
13:39 296.89 296.89 296.71 296.71 29.9K
13:40 296.80 296.80 296.54 296.54 93.3K
13:41 296.57 296.57 296.33 296.33 28.1K
13:42 296.34 296.47 296.34 296.47 10.5K
13:43 296.47 296.49 296.43 296.49 15.1K
13:44 296.49 296.50 296.45 296.45 8.1K
13:45 296.53 296.53 296.45 296.47 15.7K
13:46 296.46 296.48 296.44 296.48 9.5K
13:47 296.52 296.60 296.52 296.60 8.2K
13:48 296.61 296.63 296.60 296.63 10.7K
13:49 296.66 296.75 296.66 296.72 24.3K
13:50 296.72 296.72 296.65 296.65 68.0K
13:51 296.66 296.71 296.66 296.71 13.9K
13:52 296.71 296.74 296.70 296.70 18.9K
13:53 296.70 296.73 296.68 296.68 10.8K
13:54 296.68 296.74 296.67 296.70 6.1K
13:55 296.73 296.74 296.71 296.71 29.6K
13:56 296.69 296.69 296.66 296.66 12.0K
13:57 296.62 296.62 296.54 296.54 5.4K
13:58 296.50 296.50 296.46 296.46 6.2K
13:59 296.46 296.46 296.38 296.39 11.9K
14:00 296.38 296.46 296.37 296.46 8.3K
14:01 296.47 296.47 296.41 296.47 7.7K
14:02 296.52 296.52 296.49 296.49 18.0K
14:03 296.53 296.53 296.38 296.39 8.4K
14:04 296.36 296.55 296.32 296.55 17.7K
14:05 296.54 296.54 296.51 296.53 13.3K
14:06 296.66 296.67 296.66 296.67 23.3K
14:07 296.65 296.66 296.61 296.61 7.4K
14:08 296.69 296.69 296.48 296.48 12.5K
14:09 296.53 296.54 296.41 296.41 25.1K
14:10 296.42 296.51 296.42 296.48 7.2K
14:11 296.48 296.55 296.48 296.55 10.4K
14:12 296.49 296.55 296.49 296.55 9.5K
14:13 296.57 296.61 296.54 296.61 12.9K
14:14 296.61 296.65 296.61 296.65 27.5K
14:15 296.61 296.66 296.61 296.66 29.6K
14:16 296.68 296.73 296.68 296.73 10.0K
14:17 296.72 296.83 296.72 296.83 16.4K
14:18 296.83 296.90 296.83 296.90 17.0K
14:19 296.88 296.88 296.85 296.87 17.8K
14:20 296.88 296.88 296.76 296.76 15.3K
14:21 296.76 296.76 296.73 296.73 18.3K
14:22 296.73 296.73 296.70 296.73 10.7K
14:23 296.76 296.90 296.76 296.87 21.8K
14:24 296.86 296.87 296.78 296.78 25.2K
14:25 296.76 296.77 296.74 296.74 19.2K
14:26 296.78 296.82 296.76 296.76 17.9K
14:27 296.76 296.76 296.69 296.69 10.0K
14:28 296.72 296.81 296.72 296.79 8.3K
14:29 296.79 296.99 296.79 296.99 20.9K
14:30 296.95 297.12 296.95 297.12 17.9K
14:31 297.15 297.15 297.10 297.10 21.9K
14:32 297.05 297.05 296.92 296.92 9.8K
14:33 296.93 297.11 296.93 297.11 51.1K
14:34 297.13 297.38 297.13 297.38 17.4K
14:35 297.38 297.66 297.38 297.66 9.1K
14:36 297.70 297.78 297.70 297.78 157.8K
14:37 297.73 297.82 297.73 297.82 15.6K
14:38 297.81 297.83 297.77 297.80 8.2K
14:39 297.86 297.92 297.86 297.92 6.8K
14:40 297.94 297.98 297.94 297.96 13.0K
14:41 297.95 298.06 297.95 298.04 16.6K
14:42 298.05 298.05 297.97 297.97 26.5K
14:43 298.03 298.03 297.95 298.01 22.6K
14:44 298.02 298.04 297.99 298.04 16.5K
14:45 298.05 298.13 298.05 298.11 27.3K
14:46 298.08 298.08 297.94 297.99 26.8K
14:47 297.98 298.11 297.98 298.10 24.9K
14:48 298.12 298.21 298.12 298.18 26.7K
14:49 298.17 298.25 298.17 298.24 17.9K
14:50 298.20 298.20 298.12 298.12 11.5K
14:51 298.11 298.15 298.11 298.12 19.9K
14:52 298.13 298.21 298.13 298.21 53.8K
14:53 298.22 298.22 298.13 298.13 19.8K
14:54 298.13 298.18 298.13 298.18 53.8K
14:55 298.14 298.32 298.14 298.28 16.3K
14:56 298.32 298.33 298.27 298.27 14.0K
14:57 298.18 298.18 298.14 298.18 14.5K
14:58 298.20 298.39 298.20 298.39 6.8K
14:59 298.46 298.46 298.36 298.44 20.2K
15:00 298.43 298.43 298.38 298.40 13.5K
15:01 298.32 298.32 298.25 298.26 14.2K
15:02 298.25 298.25 298.14 298.14 6.5K
15:03 298.17 298.24 298.16 298.24 22.4K
15:04 298.33 298.33 298.24 298.24 15.9K
15:05 298.25 298.26 298.09 298.09 21.1K
15:06 298.07 298.07 298.03 298.03 6.1K
15:07 297.95 297.95 297.87 297.92 12.5K
15:08 297.94 297.94 297.90 297.91 11.9K
15:09 297.98 297.98 297.90 297.92 9.5K
15:10 297.89 297.95 297.87 297.95 24.7K
15:11 297.97 298.01 297.97 297.98 8.4K
15:12 298.02 298.05 298.02 298.03 5.4K
15:13 298.03 298.03 297.96 297.96 19.2K
15:14 297.99 298.11 297.99 298.07 15.8K
15:15 298.07 298.07 298.04 298.05 7.7K
15:16 298.07 298.23 298.07 298.23 14.9K
15:17 298.27 298.27 298.24 298.25 8.0K
15:18 298.22 298.22 298.17 298.19 11.0K
15:19 298.21 298.30 298.21 298.28 31.4K
15:20 298.19 298.27 298.19 298.23 29.5K
15:21 298.22 298.22 298.20 298.20 58.4K
15:22 298.18 298.24 298.18 298.24 15.1K
15:23 298.19 298.27 298.19 298.27 11.3K
15:24 298.29 298.29 298.23 298.24 9.8K
15:25 298.22 298.22 298.11 298.13 10.3K
15:26 298.16 298.21 298.15 298.21 10.5K
15:27 298.21 298.21 298.18 298.19 9.1K
15:28 298.16 298.16 298.06 298.06 22.0K
15:29 298.07 298.10 298.06 298.10 15.0K
15:30 298.06 298.15 298.06 298.09 28.4K
15:31 298.08 298.08 298.03 298.08 35.6K
15:32 298.06 298.08 298.01 298.01 24.7K
15:33 297.99 298.05 297.99 297.99 44.7K
15:34 297.96 297.96 297.87 297.87 15.2K
15:35 297.91 297.92 297.89 297.91 36.2K
15:36 297.93 297.95 297.78 297.78 45.3K
15:37 297.77 297.79 297.66 297.66 12.8K
15:38 297.66 297.70 297.65 297.70 19.9K
15:39 297.66 297.78 297.66 297.78 21.2K
15:40 297.79 297.82 297.78 297.78 22.7K
15:41 297.83 297.91 297.83 297.90 32.9K
15:42 297.88 297.97 297.88 297.95 24.4K
15:43 297.99 298.02 297.99 298.00 28.6K
15:44 298.00 298.06 298.00 298.06 9.9K
15:45 298.05 298.05 297.90 297.90 46.7K
15:46 297.90 297.90 297.80 297.83 24.4K
15:47 297.87 297.95 297.82 297.95 39.9K
15:48 297.99 298.06 297.95 298.06 36.0K
15:49 298.06 298.22 298.06 298.22 61.5K
15:50 298.21 298.25 298.17 298.17 67.7K
15:51 298.23 298.32 298.23 298.32 67.8K
15:52 298.33 298.36 298.25 298.36 37.5K
15:53 298.31 298.31 298.22 298.23 42.8K
15:54 298.33 298.63 298.33 298.63 72.5K
15:55 298.72 298.91 298.72 298.91 59.3K
15:56 298.76 298.76 298.59 298.62 103.7K
15:57 298.62 298.63 298.56 298.56 92.2K
15:58 298.42 298.43 298.40 298.40 80.1K
15:59 298.41 298.64 298.41 298.61 188.8K
16:00 298.54 298.57 298.54 298.57 1,619.4K
16:01 298.57 298.57 298.57 298.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available