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
09:30 303.26 304.04 303.26 303.84 133.6K
09:31 304.03 305.09 303.81 305.09 63.4K
09:32 305.21 305.36 304.86 304.86 57.8K
09:33 304.47 304.50 304.26 304.26 92.9K
09:34 303.69 304.17 303.69 304.01 105.6K
09:35 304.10 304.18 304.10 304.10 58.5K
09:36 304.50 305.18 304.50 304.84 84.6K
09:37 304.99 305.35 304.99 305.26 96.8K
09:38 304.98 305.59 304.98 305.59 86.1K
09:39 305.65 305.95 305.64 305.95 68.5K
09:40 305.92 306.01 305.66 305.92 55.8K
09:41 305.76 306.24 305.76 306.24 63.8K
09:42 306.00 306.32 306.00 306.11 67.9K
09:43 306.20 306.21 305.96 305.96 52.7K
09:44 306.20 306.65 306.20 306.65 26.3K
09:45 306.54 307.06 306.52 307.06 115.2K
09:46 307.12 307.24 306.96 307.24 20.5K
09:47 307.33 307.52 307.33 307.40 81.5K
09:48 307.62 307.90 307.48 307.90 44.3K
09:49 307.76 308.07 307.76 308.07 237.2K
09:50 308.11 308.11 307.60 307.60 100.4K
09:51 307.66 307.91 307.66 307.76 76.8K
09:52 307.85 307.85 307.59 307.59 27.6K
09:53 307.63 307.63 307.28 307.44 64.0K
09:54 307.33 307.50 307.33 307.50 72.2K
09:55 307.57 307.57 307.50 307.51 19.4K
09:56 307.36 307.40 307.31 307.31 20.0K
09:57 307.39 307.66 307.39 307.60 36.1K
09:58 307.46 307.46 307.22 307.22 50.1K
09:59 307.17 307.36 307.17 307.32 43.6K
10:00 307.29 307.29 307.04 307.18 62.9K
10:01 307.17 307.31 307.17 307.19 59.7K
10:02 306.94 306.94 306.64 306.64 58.5K
10:03 306.65 306.77 306.65 306.75 22.0K
10:04 306.89 307.30 306.88 307.30 25.5K
10:05 307.52 307.54 307.24 307.24 77.3K
10:06 307.23 307.40 307.12 307.40 49.4K
10:07 307.43 307.43 307.27 307.43 50.0K
10:08 307.25 307.28 307.15 307.15 38.9K
10:09 307.16 307.47 307.16 307.47 20.6K
10:10 307.42 307.55 307.42 307.55 142.0K
10:11 307.70 308.17 307.70 308.17 29.7K
10:12 308.13 308.38 308.13 308.30 38.4K
10:13 308.19 308.32 308.19 308.32 15.9K
10:14 308.52 308.70 308.52 308.70 88.7K
10:15 308.59 309.03 308.59 309.03 34.0K
10:16 309.07 309.07 308.84 308.84 50.9K
10:17 309.00 309.00 308.73 308.73 30.8K
10:18 308.65 308.65 308.32 308.32 25.0K
10:19 308.30 308.44 308.30 308.32 19.5K
10:20 308.51 308.51 308.45 308.46 25.4K
10:21 308.66 308.77 308.62 308.77 43.3K
10:22 308.43 308.67 308.38 308.67 40.4K
10:23 308.53 309.13 308.53 309.13 27.7K
10:24 309.18 309.23 309.10 309.10 53.9K
10:25 309.37 309.37 309.19 309.27 51.4K
10:26 309.22 309.28 309.22 309.22 67.0K
10:27 309.18 309.18 308.88 308.88 39.5K
10:28 308.92 309.00 308.92 308.92 15.9K
10:29 308.83 308.83 308.45 308.45 29.4K
10:30 308.56 308.59 308.53 308.56 38.7K
10:31 308.53 308.68 308.51 308.51 28.0K
10:32 308.53 308.76 308.53 308.70 26.9K
10:33 308.73 308.81 308.54 308.54 23.7K
10:34 308.66 308.88 308.66 308.88 51.3K
10:35 309.03 309.60 309.03 309.60 15.3K
10:36 309.62 309.64 309.59 309.64 34.8K
10:37 309.69 309.97 309.69 309.97 34.7K
10:38 310.02 310.02 309.83 309.83 50.9K
10:39 309.93 310.02 309.82 310.02 50.7K
10:40 310.06 310.35 310.06 310.32 67.2K
10:41 310.28 310.28 310.01 310.01 20.4K
10:42 309.85 309.85 309.69 309.69 10.9K
10:43 309.72 309.72 309.59 309.59 41.1K
10:44 309.60 309.61 309.48 309.51 26.9K
10:45 309.47 309.56 309.45 309.56 15.8K
10:46 309.60 309.66 309.60 309.66 21.6K
10:47 309.71 310.07 309.71 310.07 46.8K
10:48 310.01 310.21 310.01 310.05 15.0K
10:49 310.10 310.10 309.83 309.83 12.0K
10:50 309.78 309.84 309.78 309.80 15.6K
10:51 309.64 309.64 309.33 309.33 14.5K
10:52 309.10 309.10 308.92 308.94 45.3K
10:53 308.88 308.95 308.79 308.95 28.4K
10:54 308.90 308.92 308.53 308.53 25.5K
10:55 308.53 308.54 308.41 308.46 53.0K
10:56 308.40 308.49 308.25 308.32 40.3K
10:57 308.47 308.64 308.46 308.64 24.7K
10:58 308.73 308.73 308.57 308.60 17.4K
10:59 308.46 308.46 308.20 308.20 50.3K
11:00 308.17 308.52 308.17 308.52 29.3K
11:01 308.67 308.67 308.34 308.34 14.1K
11:02 308.24 308.41 308.24 308.39 11.7K
11:03 308.53 308.65 308.53 308.60 39.8K
11:04 308.59 308.75 308.59 308.75 23.8K
11:05 308.84 309.06 308.84 309.06 18.3K
11:06 308.94 308.97 308.94 308.94 37.7K
11:07 308.94 309.14 308.93 308.93 19.3K
11:08 308.92 309.11 308.92 309.11 243.5K
11:09 309.04 309.04 308.89 308.96 23.1K
11:10 308.95 309.17 308.95 309.16 20.7K
11:11 309.14 309.14 308.92 309.11 12.0K
11:12 309.15 309.15 309.04 309.08 18.8K
11:13 309.05 309.05 308.97 309.03 13.8K
11:14 309.00 309.00 308.77 308.77 33.7K
11:15 308.80 309.12 308.80 309.09 40.9K
11:16 309.12 309.12 308.88 308.88 13.9K
11:17 308.82 308.82 308.69 308.69 10.9K
11:18 308.73 308.89 308.73 308.83 9.3K
11:19 308.82 308.85 308.73 308.73 8.3K
11:20 308.70 308.94 308.70 308.94 15.5K
11:21 309.02 309.02 308.96 308.99 11.5K
11:22 308.98 309.00 308.98 309.00 6.7K
11:23 309.05 309.13 309.03 309.03 59.0K
11:24 309.15 309.17 309.15 309.17 22.7K
11:25 309.21 309.43 309.21 309.41 39.9K
11:26 309.27 309.27 309.12 309.12 10.1K
11:27 309.04 309.22 309.04 309.22 31.8K
11:28 309.13 309.19 309.10 309.14 13.2K
11:29 309.14 309.26 309.14 309.21 12.6K
11:30 309.25 309.42 309.25 309.42 97.0K
11:31 309.38 309.42 309.37 309.37 13.9K
11:32 309.42 309.45 309.41 309.45 16.5K
11:33 309.39 309.51 309.39 309.42 35.9K
11:34 309.53 309.53 309.38 309.38 10.9K
11:35 309.38 309.44 309.37 309.37 49.8K
11:36 309.52 309.60 309.52 309.57 23.9K
11:37 309.53 309.60 309.37 309.37 15.2K
11:38 309.30 309.42 309.30 309.42 33.2K
11:39 309.51 309.85 309.51 309.85 16.9K
11:40 309.87 309.87 309.69 309.69 8.7K
11:41 309.82 309.82 309.79 309.79 15.2K
11:42 309.84 310.05 309.84 310.05 118.5K
11:43 310.19 310.19 310.13 310.19 12.4K
11:44 310.19 310.19 310.03 310.03 23.5K
11:45 310.02 310.03 309.90 309.90 9.7K
11:46 309.90 310.14 309.90 310.14 19.0K
11:47 310.19 310.24 310.19 310.24 17.1K
11:48 310.21 310.29 310.21 310.29 9.5K
11:49 310.30 310.40 310.26 310.40 57.1K
11:50 310.45 310.58 310.45 310.56 23.6K
11:51 310.40 310.54 310.40 310.50 14.2K
11:52 310.54 310.54 310.48 310.52 11.2K
11:53 310.51 310.71 310.51 310.68 13.1K
11:54 310.80 310.80 310.66 310.66 12.1K
11:55 310.62 310.62 310.38 310.43 94.6K
11:56 310.36 310.37 310.32 310.32 7.6K
11:57 310.37 310.46 310.35 310.46 8.4K
11:58 310.48 310.48 310.39 310.45 13.2K
11:59 310.49 310.49 310.35 310.35 30.9K
12:00 310.37 310.37 310.23 310.23 45.4K
12:01 310.17 310.17 310.08 310.12 20.2K
12:02 310.18 310.20 310.10 310.10 27.4K
12:03 310.20 310.20 310.13 310.13 6.4K
12:04 310.20 310.23 310.20 310.23 18.1K
12:05 310.18 310.18 310.03 310.03 12.1K
12:06 310.02 310.03 309.87 309.87 12.2K
12:07 309.88 310.06 309.88 310.06 8.3K
12:08 310.11 310.14 310.09 310.14 19.5K
12:09 310.16 310.21 310.12 310.21 17.9K
12:10 310.25 310.27 310.23 310.27 8.6K
12:11 310.31 310.31 310.19 310.19 12.2K
12:12 310.15 310.17 310.04 310.17 9.1K
12:13 310.15 310.17 310.11 310.11 27.4K
12:14 310.02 310.12 310.00 310.12 8.6K
12:15 310.14 310.25 310.14 310.24 18.3K
12:16 310.14 310.15 310.12 310.15 5.7K
12:17 309.96 309.96 309.71 309.82 31.4K
12:18 309.92 310.04 309.92 310.03 17.4K
12:19 310.05 310.08 310.04 310.04 5.8K
12:20 310.04 310.19 310.04 310.18 7.7K
12:21 310.18 310.30 310.11 310.11 7.8K
12:22 310.00 310.00 309.89 309.89 12.6K
12:23 309.93 310.03 309.93 309.96 11.7K
12:24 309.97 309.97 309.88 309.89 11.2K
12:25 309.86 309.88 309.79 309.79 11.1K
12:26 309.81 309.81 309.62 309.63 15.5K
12:27 309.68 309.78 309.68 309.78 3.1K
12:28 309.72 309.97 309.72 309.92 24.9K
12:29 309.90 309.90 309.86 309.89 5.0K
12:30 309.94 309.94 309.87 309.87 8.4K
12:31 309.57 309.60 309.52 309.60 6.2K
12:32 309.65 309.65 309.59 309.59 5.8K
12:33 309.66 309.96 309.66 309.96 50.3K
12:34 309.97 310.01 309.96 310.01 7.2K
12:35 310.02 310.18 310.00 310.18 7.8K
12:36 310.16 310.16 310.14 310.15 7.6K
12:37 310.18 310.30 310.18 310.30 26.8K
12:38 310.35 310.44 310.35 310.44 11.1K
12:39 310.54 310.65 310.54 310.65 19.5K
12:40 310.59 310.81 310.59 310.81 28.2K
12:41 310.85 310.89 310.85 310.89 14.7K
12:42 310.88 310.97 310.88 310.95 67.6K
12:43 310.91 310.95 310.91 310.94 13.5K
12:44 310.92 310.92 310.81 310.85 15.8K
12:45 310.76 310.83 310.76 310.83 10.4K
12:46 310.85 310.85 310.75 310.75 23.8K
12:47 310.80 310.80 310.71 310.77 14.9K
12:48 310.74 310.74 310.56 310.56 8.7K
12:49 310.54 310.54 310.40 310.40 8.1K
12:50 310.47 310.47 310.45 310.45 8.7K
12:51 310.47 310.48 310.44 310.48 2.8K
12:52 310.45 310.45 310.39 310.45 19.8K
12:53 310.48 310.48 310.39 310.39 18.6K
12:54 310.53 310.53 310.47 310.47 11.5K
12:55 310.46 310.46 310.39 310.39 5.9K
12:56 310.34 310.34 310.07 310.07 116.3K
12:57 309.99 309.99 309.93 309.95 13.5K
12:58 309.91 309.91 309.88 309.89 6.7K
12:59 309.83 309.83 309.69 309.69 20.8K
13:00 309.65 309.74 309.65 309.74 8.1K
13:01 309.71 309.71 309.61 309.61 6.6K
13:02 309.61 309.61 309.48 309.48 7.9K
13:03 309.55 309.59 309.50 309.50 18.3K
13:04 309.51 309.51 309.42 309.44 10.2K
13:05 309.54 309.54 309.47 309.52 7.3K
13:06 309.62 309.63 309.60 309.63 21.0K
13:07 309.63 309.63 309.43 309.43 17.0K
13:08 309.52 309.70 309.52 309.70 6.0K
13:09 309.72 309.76 309.72 309.76 5.6K
13:10 309.73 309.73 309.60 309.60 6.5K
13:11 309.49 309.54 309.49 309.54 4.7K
13:12 309.50 309.50 309.36 309.36 14.0K
13:13 309.40 309.48 309.39 309.45 6.7K
13:14 309.51 309.51 309.35 309.35 11.7K
13:15 309.37 309.60 309.37 309.60 13.1K
13:16 309.56 309.66 309.56 309.66 20.9K
13:17 309.64 309.64 309.62 309.62 10.0K
13:18 309.62 309.68 309.62 309.66 4.3K
13:19 309.72 309.76 309.67 309.71 60.5K
13:20 309.73 309.73 309.63 309.63 42.5K
13:21 309.66 309.69 309.66 309.69 6.0K
13:22 309.66 309.69 309.61 309.69 6.3K
13:23 309.69 309.69 309.58 309.58 12.2K
13:24 309.57 309.58 309.43 309.43 47.2K
13:25 309.41 309.44 309.36 309.44 66.3K
13:26 309.52 309.61 309.52 309.60 7.9K
13:27 309.59 309.59 309.54 309.54 3.0K
13:28 309.54 309.54 309.27 309.27 11.5K
13:29 309.23 309.26 309.23 309.26 24.2K
13:30 309.38 309.40 309.36 309.40 14.7K
13:31 309.48 309.60 309.46 309.60 31.5K
13:32 309.69 309.74 309.68 309.74 10.6K
13:33 309.75 309.78 309.75 309.78 59.1K
13:34 309.76 309.76 309.66 309.73 10.3K
13:35 309.70 309.70 309.66 309.70 13.6K
13:36 309.76 309.97 309.75 309.97 24.5K
13:37 310.01 310.06 309.97 310.02 10.8K
13:38 310.00 310.13 310.00 310.13 67.3K
13:39 310.09 310.15 310.09 310.14 5.4K
13:40 310.10 310.10 310.06 310.06 9.6K
13:41 310.10 310.10 310.06 310.06 19.6K
13:42 310.08 310.11 310.07 310.11 8.5K
13:43 309.98 310.05 309.98 310.03 10.4K
13:44 310.02 310.07 310.02 310.07 25.7K
13:45 310.09 310.17 310.09 310.11 14.2K
13:46 310.18 310.23 310.18 310.21 10.3K
13:47 310.20 310.20 310.16 310.17 19.5K
13:48 310.11 310.11 310.10 310.11 8.4K
13:49 310.11 310.11 310.04 310.04 8.4K
13:50 310.03 310.03 309.92 309.92 4.5K
13:51 309.96 309.96 309.96 309.96 3.6K
13:52 309.97 310.01 309.97 310.00 6.7K
13:53 310.10 310.10 310.02 310.02 9.4K
13:54 309.97 309.97 309.89 309.91 24.8K
13:55 309.71 309.72 309.63 309.72 16.5K
13:56 309.73 309.78 309.72 309.78 7.5K
13:57 309.74 309.77 309.74 309.77 6.2K
13:58 309.78 309.78 309.68 309.68 29.9K
13:59 309.66 309.70 309.60 309.60 4.6K
14:00 309.60 309.60 309.50 309.50 7.5K
14:01 309.54 309.54 309.50 309.51 3.8K
14:02 309.58 309.58 309.47 309.47 10.5K
14:03 309.47 309.56 309.47 309.49 5.8K
14:04 309.53 309.53 309.45 309.47 5.9K
14:05 309.41 309.65 309.41 309.65 6.9K
14:06 309.64 309.64 309.58 309.58 9.2K
14:07 309.60 309.65 309.60 309.64 5.2K
14:08 309.70 309.70 309.52 309.62 6.7K
14:09 309.63 309.63 309.49 309.55 25.2K
14:10 309.55 309.58 309.54 309.58 7.8K
14:11 309.61 309.63 309.55 309.55 8.4K
14:12 309.57 309.64 309.57 309.60 12.0K
14:13 309.62 309.73 309.62 309.73 12.1K
14:14 309.71 309.72 309.50 309.50 11.2K
14:15 309.54 309.55 309.38 309.38 7.5K
14:16 309.39 309.39 309.13 309.13 29.3K
14:17 309.16 309.24 309.16 309.22 7.0K
14:18 309.24 309.28 309.24 309.28 10.4K
14:19 309.32 309.32 309.26 309.26 8.2K
14:20 309.28 309.35 309.28 309.33 3.7K
14:21 309.29 309.29 309.14 309.14 12.9K
14:22 309.18 309.18 309.06 309.06 7.0K
14:23 309.03 309.03 308.93 308.93 12.4K
14:24 308.98 309.07 308.98 309.04 10.8K
14:25 309.04 309.04 308.99 309.00 6.7K
14:26 309.05 309.09 309.01 309.01 7.0K
14:27 308.94 309.10 308.94 309.10 10.0K
14:28 309.06 309.06 308.94 308.94 13.5K
14:29 308.98 309.21 308.98 309.15 44.3K
14:30 309.14 309.14 309.01 309.06 10.0K
14:31 309.04 309.04 308.92 308.92 9.7K
14:32 308.91 309.03 308.91 309.03 3.9K
14:33 309.08 309.09 309.02 309.02 9.7K
14:34 308.99 309.06 308.99 309.05 9.6K
14:35 309.01 309.10 309.01 309.10 15.1K
14:36 309.14 309.14 309.11 309.11 15.9K
14:37 309.07 309.09 309.07 309.08 13.4K
14:38 309.08 309.08 309.02 309.04 22.1K
14:39 309.03 309.03 308.96 308.96 6.4K
14:40 308.96 308.99 308.96 308.99 13.4K
14:41 308.97 309.00 308.97 308.98 44.5K
14:42 309.00 309.00 308.92 309.00 9.3K
14:43 308.99 309.02 308.96 309.02 16.1K
14:44 309.09 309.11 309.06 309.07 73.1K
14:45 309.07 309.07 309.04 309.04 5.6K
14:46 309.02 309.10 309.02 309.10 25.4K
14:47 309.08 309.21 309.07 309.21 9.0K
14:48 309.26 309.29 309.21 309.21 14.6K
14:49 309.26 309.26 309.21 309.24 11.1K
14:50 309.24 309.28 309.24 309.28 8.8K
14:51 309.24 309.27 309.24 309.26 8.8K
14:52 309.33 309.47 309.33 309.47 122.1K
14:53 309.49 309.56 309.49 309.56 33.7K
14:54 309.55 309.58 309.52 309.55 11.6K
14:55 309.52 309.58 309.52 309.58 6.2K
14:56 309.57 309.62 309.57 309.62 7.4K
14:57 309.67 309.74 309.67 309.73 7.7K
14:58 309.69 309.70 309.66 309.68 11.9K
14:59 309.67 309.71 309.64 309.64 10.0K
15:00 309.63 309.66 309.59 309.66 11.7K
15:01 309.70 309.75 309.70 309.72 8.5K
15:02 309.71 309.82 309.71 309.75 22.4K
15:03 309.67 309.73 309.67 309.67 14.5K
15:04 309.70 309.70 309.60 309.64 20.7K
15:05 309.66 309.70 309.62 309.62 7.4K
15:06 309.62 309.66 309.62 309.66 7.0K
15:07 309.67 309.67 309.63 309.63 3.3K
15:08 309.67 309.67 309.54 309.54 19.8K
15:09 309.56 309.60 309.54 309.54 9.1K
15:10 309.59 309.64 309.52 309.64 35.0K
15:11 309.64 309.70 309.59 309.70 8.1K
15:12 309.71 309.71 309.67 309.67 11.4K
15:13 309.67 309.70 309.67 309.70 22.4K
15:14 309.72 309.75 309.67 309.67 13.8K
15:15 309.62 309.62 309.56 309.56 11.1K
15:16 309.57 309.60 309.57 309.59 12.0K
15:17 309.67 309.70 309.67 309.70 19.3K
15:18 309.65 309.66 309.56 309.56 10.1K
15:19 309.53 309.62 309.53 309.62 10.7K
15:20 309.63 309.63 309.44 309.44 9.1K
15:21 309.44 309.44 309.40 309.44 17.0K
15:22 309.41 309.50 309.41 309.50 9.0K
15:23 309.55 309.62 309.55 309.62 7.9K
15:24 309.60 309.61 309.52 309.52 10.9K
15:25 309.49 309.49 309.39 309.39 16.5K
15:26 309.41 309.45 309.40 309.45 6.6K
15:27 309.44 309.51 309.44 309.50 14.5K
15:28 309.56 309.56 309.53 309.55 13.5K
15:29 309.52 309.54 309.52 309.54 22.5K
15:30 309.50 309.52 309.45 309.45 37.9K
15:31 309.37 309.37 309.30 309.31 8.3K
15:32 309.30 309.32 309.28 309.32 16.6K
15:33 309.33 309.49 309.31 309.49 10.7K
15:34 309.54 309.54 309.52 309.53 48.6K
15:35 309.58 309.58 309.54 309.56 17.5K
15:36 309.54 309.54 309.44 309.44 27.3K
15:37 309.47 309.74 309.47 309.67 89.8K
15:38 309.69 310.12 309.69 310.12 104.0K
15:39 310.19 310.20 310.15 310.15 84.2K
15:40 309.94 309.94 309.31 309.31 42.6K
15:41 309.33 309.49 309.25 309.49 64.2K
15:42 309.54 309.75 309.37 309.75 42.1K
15:43 309.70 309.70 309.52 309.52 15.4K
15:44 309.53 309.53 308.97 308.97 64.3K
15:45 308.94 309.16 308.94 309.16 58.4K
15:46 309.23 309.29 309.20 309.20 56.1K
15:47 309.15 309.37 309.11 309.11 39.8K
15:48 309.12 309.27 309.12 309.27 26.5K
15:49 309.37 309.70 309.37 309.66 35.9K
15:50 309.69 309.69 309.47 309.58 48.5K
15:51 309.62 309.75 309.62 309.75 31.3K
15:52 309.70 310.01 309.70 309.93 40.2K
15:53 309.88 309.94 309.83 309.83 83.2K
15:54 309.90 310.02 309.90 310.00 51.3K
15:55 310.00 310.05 309.77 309.77 89.2K
15:56 309.86 309.92 309.86 309.91 87.0K
15:57 309.92 309.92 309.62 309.62 98.5K
15:58 309.66 309.72 309.66 309.70 66.6K
15:59 309.79 309.79 309.69 309.69 133.7K
16:00 309.98 309.98 309.78 309.78 1,083.8K
16:01 309.78 309.78 309.78 309.78 41.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available