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
09:30 304.17 304.17 298.42 298.42 751.6K
09:31 299.01 299.17 298.71 298.71 202.3K
09:32 299.49 300.46 299.49 300.46 204.3K
09:33 301.07 301.07 300.86 300.93 97.3K
09:34 301.55 302.77 301.41 302.77 98.2K
09:35 302.82 303.36 302.82 303.36 70.8K
09:36 303.16 303.58 303.16 303.58 137.5K
09:37 304.16 304.16 303.44 303.66 71.3K
09:38 303.65 303.65 303.41 303.41 71.6K
09:39 303.62 303.83 303.30 303.83 76.7K
09:40 303.73 303.73 302.54 302.70 107.7K
09:41 302.92 303.25 302.92 303.15 53.7K
09:42 303.39 303.39 303.10 303.29 62.4K
09:43 303.26 303.53 302.93 303.53 68.4K
09:44 303.39 303.39 302.93 302.94 95.5K
09:45 303.08 303.08 302.66 302.66 67.1K
09:46 302.75 302.75 302.60 302.61 79.0K
09:47 302.32 302.67 302.26 302.67 77.5K
09:48 303.03 303.03 302.80 302.80 48.5K
09:49 302.92 303.18 302.92 303.18 64.9K
09:50 303.13 303.52 303.13 303.32 66.6K
09:51 303.47 303.63 303.33 303.63 39.1K
09:52 303.80 303.87 303.44 303.44 57.8K
09:53 303.72 303.72 303.61 303.61 38.2K
09:54 303.43 303.58 303.31 303.31 74.1K
09:55 303.56 303.56 303.27 303.27 25.7K
09:56 303.36 303.80 303.36 303.80 79.3K
09:57 304.04 304.34 304.04 304.27 77.1K
09:58 304.07 304.44 304.07 304.44 25.4K
09:59 304.48 304.54 304.40 304.54 38.2K
10:00 304.35 304.35 303.90 303.97 62.7K
10:01 304.11 304.11 303.45 303.45 33.5K
10:02 303.55 303.55 303.21 303.21 41.2K
10:03 303.13 303.13 303.00 303.03 52.4K
10:04 303.19 303.19 302.95 303.05 32.6K
10:05 303.12 303.47 303.12 303.22 25.0K
10:06 303.15 303.21 303.13 303.13 22.0K
10:07 303.07 303.16 302.89 303.16 40.2K
10:08 303.25 303.98 303.25 303.98 49.1K
10:09 304.14 304.29 304.14 304.29 27.6K
10:10 304.31 304.31 303.78 303.78 26.4K
10:11 303.36 303.36 303.05 303.19 55.0K
10:12 303.27 303.43 303.17 303.34 23.1K
10:13 303.47 303.54 303.44 303.44 21.0K
10:14 303.33 303.33 303.03 303.03 33.4K
10:15 303.16 303.16 303.08 303.10 26.5K
10:16 303.06 303.14 302.87 302.87 48.0K
10:17 302.70 302.70 302.55 302.58 24.0K
10:18 302.61 302.72 302.61 302.72 27.0K
10:19 302.67 302.67 302.62 302.63 10.8K
10:20 302.67 302.74 302.67 302.67 30.3K
10:21 302.52 303.02 302.52 303.02 35.4K
10:22 303.37 303.56 303.37 303.56 42.9K
10:23 303.70 304.07 303.67 304.07 37.1K
10:24 303.97 305.06 303.97 305.06 81.5K
10:25 305.07 305.60 305.07 305.37 37.4K
10:26 305.30 305.31 305.25 305.31 63.2K
10:27 305.39 305.52 305.29 305.42 67.1K
10:28 305.22 305.55 305.22 305.34 36.7K
10:29 305.37 306.08 305.37 306.08 23.2K
10:30 305.98 305.98 305.50 305.54 42.3K
10:31 305.33 305.78 305.33 305.44 63.5K
10:32 305.36 305.50 305.36 305.37 30.5K
10:33 305.41 305.41 305.33 305.41 31.7K
10:34 305.42 305.45 305.30 305.30 27.9K
10:35 305.32 305.34 305.17 305.30 27.3K
10:36 305.13 305.30 305.13 305.21 15.0K
10:37 305.20 305.50 305.13 305.50 57.8K
10:38 305.44 305.78 305.44 305.78 41.0K
10:39 305.93 306.18 305.93 306.01 36.9K
10:40 306.07 306.07 305.83 305.97 15.7K
10:41 306.04 306.71 306.04 306.71 325.5K
10:42 306.60 306.60 306.53 306.60 18.0K
10:43 306.64 306.70 306.48 306.70 22.6K
10:44 306.46 306.61 306.46 306.59 18.9K
10:45 306.60 306.60 306.44 306.44 26.6K
10:46 306.58 306.88 306.58 306.82 46.0K
10:47 306.88 307.38 306.83 307.15 28.1K
10:48 307.02 307.20 307.02 307.20 12.1K
10:49 307.14 307.17 306.98 307.06 14.5K
10:50 307.23 307.77 307.23 307.77 30.8K
10:51 307.74 307.87 307.64 307.64 18.9K
10:52 307.52 307.67 307.50 307.60 53.2K
10:53 307.62 307.96 307.62 307.96 13.3K
10:54 307.86 307.86 307.67 307.67 52.9K
10:55 307.65 307.83 307.61 307.83 9.6K
10:56 307.94 307.94 307.81 307.81 48.3K
10:57 307.88 308.02 307.85 308.02 6.7K
10:58 307.92 308.05 307.91 308.05 12.5K
10:59 308.08 308.13 307.98 307.99 17.1K
11:00 307.85 307.90 307.76 307.90 41.4K
11:01 307.95 308.20 307.95 308.20 21.3K
11:02 308.16 308.16 308.05 308.05 6.2K
11:03 307.87 307.87 307.45 307.45 94.6K
11:04 307.28 307.48 307.28 307.43 10.4K
11:05 307.69 307.78 307.53 307.53 64.2K
11:06 307.46 308.15 307.46 308.15 181.1K
11:07 308.56 308.56 308.15 308.20 24.0K
11:08 308.23 308.49 308.23 308.49 33.7K
11:09 308.54 308.76 308.54 308.76 12.5K
11:10 308.67 309.13 308.67 309.13 19.0K
11:11 309.00 309.00 308.81 308.87 15.1K
11:12 308.74 308.78 308.70 308.74 12.5K
11:13 308.65 308.76 308.64 308.75 42.8K
11:14 308.73 308.73 308.62 308.69 8.9K
11:15 308.71 308.78 308.71 308.75 9.0K
11:16 308.78 308.78 308.63 308.70 17.5K
11:17 308.75 308.94 308.75 308.94 21.8K
11:18 308.92 309.19 308.92 308.99 43.4K
11:19 309.03 309.05 308.98 308.98 9.2K
11:20 309.10 309.10 309.03 309.03 9.9K
11:21 309.00 309.12 308.84 309.12 17.0K
11:22 309.05 309.05 309.02 309.03 10.5K
11:23 308.89 308.96 308.89 308.96 25.2K
11:24 308.98 308.98 308.85 308.85 10.4K
11:25 308.86 308.87 308.79 308.79 17.7K
11:26 308.66 308.68 308.54 308.56 23.8K
11:27 308.62 308.67 308.61 308.61 7.6K
11:28 308.52 308.77 308.52 308.67 13.6K
11:29 308.71 308.71 308.65 308.68 44.6K
11:30 308.67 308.77 308.67 308.77 12.2K
11:31 308.79 308.79 308.68 308.71 9.7K
11:32 308.83 309.02 308.83 309.01 42.4K
11:33 309.09 309.09 308.97 308.97 9.0K
11:34 309.04 309.07 309.04 309.07 18.9K
11:35 309.08 309.08 308.94 308.94 9.5K
11:36 309.17 309.22 309.17 309.22 39.3K
11:37 309.15 309.15 308.96 309.01 13.0K
11:38 308.99 308.99 308.96 308.96 7.0K
11:39 309.04 309.05 308.98 309.05 10.9K
11:40 309.10 309.10 309.03 309.03 14.1K
11:41 309.00 309.00 308.92 308.92 42.9K
11:42 308.89 309.02 308.89 309.02 35.4K
11:43 309.02 309.07 309.02 309.07 6.8K
11:44 309.18 309.46 309.18 309.46 29.1K
11:45 309.49 309.55 309.49 309.55 11.2K
11:46 309.52 309.55 309.52 309.55 10.0K
11:47 309.67 309.70 309.65 309.65 10.9K
11:48 309.64 309.85 309.64 309.85 10.0K
11:49 309.88 309.91 309.57 309.57 13.4K
11:50 309.56 309.66 309.53 309.66 5.0K
11:51 309.67 309.98 309.67 309.98 29.7K
11:52 310.12 310.12 310.08 310.12 11.1K
11:53 310.15 310.15 310.04 310.04 5.5K
11:54 309.96 309.96 309.82 309.86 6.2K
11:55 309.98 309.98 309.74 309.74 11.4K
11:56 309.69 309.69 309.33 309.33 36.6K
11:57 309.37 309.38 309.07 309.10 21.5K
11:58 309.09 309.13 309.09 309.09 37.7K
11:59 309.15 309.26 309.15 309.26 16.3K
12:00 309.26 309.41 309.19 309.41 19.9K
12:01 309.46 309.46 309.12 309.12 18.6K
12:02 309.14 309.24 309.14 309.16 7.9K
12:03 309.16 309.16 309.06 309.09 14.8K
12:04 309.09 309.09 308.93 308.93 7.4K
12:05 308.99 308.99 308.89 308.93 8.6K
12:06 308.97 308.98 308.94 308.94 7.7K
12:07 308.94 308.94 308.74 308.74 10.4K
12:08 308.73 308.78 308.71 308.71 11.2K
12:09 308.81 308.90 308.80 308.90 16.9K
12:10 309.08 309.08 309.00 309.00 18.3K
12:11 308.99 308.99 308.83 308.85 17.9K
12:12 308.83 308.92 308.71 308.92 19.7K
12:13 308.92 308.92 308.90 308.92 1.6K
12:14 308.86 308.89 308.86 308.88 11.5K
12:15 308.84 308.89 308.83 308.83 15.4K
12:16 308.83 308.88 308.82 308.88 7.5K
12:17 308.86 308.87 308.84 308.84 5.8K
12:18 308.88 308.91 308.88 308.91 16.1K
12:19 308.88 308.89 308.82 308.83 10.8K
12:20 308.92 309.02 308.92 309.02 13.1K
12:21 309.02 309.09 309.00 309.09 20.4K
12:22 309.14 309.14 309.01 309.01 14.8K
12:23 309.02 309.11 309.02 309.11 20.3K
12:24 309.21 309.39 309.21 309.39 15.5K
12:25 309.39 309.41 309.37 309.37 4.9K
12:26 309.34 309.43 309.34 309.41 15.8K
12:27 309.38 309.38 309.33 309.33 25.3K
12:28 309.33 309.33 309.20 309.20 8.8K
12:29 309.22 309.22 309.08 309.08 18.1K
12:30 309.07 309.07 308.92 308.98 84.3K
12:31 309.02 309.02 308.85 308.85 10.9K
12:32 308.81 308.81 308.59 308.65 9.6K
12:33 308.65 308.65 308.55 308.58 25.4K
12:34 308.58 308.58 308.52 308.52 15.7K
12:35 308.50 308.50 308.41 308.46 15.2K
12:36 308.50 308.59 308.50 308.58 7.7K
12:37 308.52 308.52 308.46 308.46 7.9K
12:38 308.42 308.51 308.42 308.45 8.4K
12:39 308.49 308.49 308.35 308.35 6.6K
12:40 308.33 308.33 308.26 308.27 4.6K
12:41 308.27 308.32 308.22 308.22 11.2K
12:42 308.18 308.19 308.15 308.19 28.3K
12:43 308.18 308.25 308.17 308.17 9.5K
12:44 308.12 308.17 308.06 308.06 8.6K
12:45 308.01 308.21 308.01 308.20 16.7K
12:46 308.20 308.20 308.09 308.09 6.9K
12:47 308.04 308.08 308.00 308.08 6.8K
12:48 308.06 308.06 308.00 308.03 19.8K
12:49 308.04 308.04 307.98 308.02 7.3K
12:50 308.17 308.33 308.17 308.33 66.1K
12:51 308.42 308.45 308.40 308.40 9.9K
12:52 308.49 308.60 308.49 308.60 2.5K
12:53 308.67 308.68 308.67 308.68 8.4K
12:54 308.78 308.91 308.74 308.91 19.3K
12:55 308.89 308.89 308.38 308.38 47.3K
12:56 308.33 308.33 308.29 308.31 32.8K
12:57 308.37 308.37 308.21 308.27 13.8K
12:58 308.24 308.53 308.24 308.53 13.9K
12:59 308.48 308.48 308.33 308.42 5.3K
13:00 308.42 308.49 308.36 308.36 3.7K
13:01 308.31 308.43 308.31 308.43 12.3K
13:02 308.44 308.44 308.25 308.30 7.3K
13:03 308.30 308.45 308.30 308.45 16.4K
13:04 308.53 308.75 308.53 308.70 9.0K
13:05 308.72 308.72 308.69 308.69 2.8K
13:06 308.69 308.69 308.66 308.69 9.6K
13:07 308.76 308.76 308.60 308.60 5.3K
13:08 308.66 308.76 308.66 308.74 5.8K
13:09 308.76 308.76 308.49 308.49 9.9K
13:10 308.49 308.52 308.21 308.21 7.1K
13:11 308.30 308.30 308.26 308.26 39.7K
13:12 308.32 308.82 308.31 308.82 71.6K
13:13 308.87 309.13 308.87 309.13 8.5K
13:14 309.25 309.25 309.15 309.15 7.7K
13:15 309.09 309.18 309.09 309.14 6.2K
13:16 309.14 309.14 309.07 309.07 6.0K
13:17 309.15 309.15 308.98 308.99 113.8K
13:18 309.02 309.10 308.94 308.99 26.3K
13:19 309.02 309.02 308.81 308.81 12.0K
13:20 308.78 308.78 308.66 308.74 14.4K
13:21 308.72 308.76 308.71 308.71 3.7K
13:22 308.67 308.67 308.61 308.61 4.1K
13:23 308.59 308.62 308.53 308.53 9.9K
13:24 308.52 308.56 308.52 308.56 4.4K
13:25 308.54 308.54 308.46 308.49 3.3K
13:26 308.49 308.62 308.49 308.62 31.9K
13:27 308.57 308.61 308.57 308.57 6.1K
13:28 308.59 308.80 308.55 308.80 9.5K
13:29 308.79 308.79 308.68 308.68 4.7K
13:30 308.62 308.62 308.56 308.56 81.4K
13:31 308.56 308.62 308.55 308.62 7.0K
13:32 308.76 308.88 308.76 308.88 18.6K
13:33 308.90 308.93 308.84 308.93 9.1K
13:34 308.84 308.93 308.84 308.87 20.0K
13:35 308.92 309.01 308.92 308.98 18.6K
13:36 309.00 309.00 308.89 308.89 10.5K
13:37 308.86 308.92 308.83 308.92 8.8K
13:38 308.93 308.99 308.91 308.99 11.9K
13:39 309.01 309.03 308.99 308.99 8.6K
13:40 309.03 309.15 308.97 309.15 10.0K
13:41 309.15 309.16 309.04 309.04 5.6K
13:42 309.08 309.11 309.07 309.07 7.5K
13:43 308.98 308.98 308.86 308.86 37.7K
13:44 308.93 309.08 308.93 309.08 16.7K
13:45 309.18 309.29 309.18 309.28 24.7K
13:46 309.29 309.33 309.29 309.31 14.7K
13:47 309.38 309.42 309.33 309.33 50.0K
13:48 309.25 309.32 309.23 309.32 5.6K
13:49 309.36 309.36 309.26 309.26 1.7K
13:50 309.34 309.53 309.34 309.52 14.0K
13:51 309.52 309.53 309.51 309.53 6.0K
13:52 309.55 309.62 309.51 309.62 27.9K
13:53 309.61 309.61 309.56 309.59 15.8K
13:54 309.65 309.65 309.61 309.61 6.4K
13:55 309.83 309.95 309.83 309.95 14.5K
13:56 309.96 310.04 309.96 310.00 34.1K
13:57 309.95 310.05 309.95 310.05 11.0K
13:58 310.06 310.06 309.91 309.91 6.3K
13:59 309.90 309.95 309.87 309.87 6.2K
14:00 309.88 309.94 309.88 309.91 13.9K
14:01 310.00 310.00 309.75 309.75 24.3K
14:02 309.72 309.72 309.60 309.60 3.0K
14:03 309.60 309.60 309.43 309.43 15.3K
14:04 309.42 309.63 309.42 309.63 12.0K
14:05 309.47 309.48 309.29 309.29 43.1K
14:06 309.27 309.43 309.27 309.36 6.3K
14:07 309.26 309.34 309.26 309.32 8.9K
14:08 309.38 309.42 309.38 309.42 9.2K
14:09 309.39 309.44 309.39 309.41 7.7K
14:10 309.45 309.51 309.45 309.51 3.3K
14:11 309.60 309.60 309.37 309.37 27.1K
14:12 309.34 309.45 309.34 309.45 5.2K
14:13 309.45 309.56 309.45 309.56 7.4K
14:14 309.56 309.68 309.56 309.65 18.0K
14:15 309.66 309.66 309.65 309.66 10.4K
14:16 309.63 309.71 309.63 309.71 8.2K
14:17 309.68 309.70 309.67 309.70 7.5K
14:18 309.72 309.72 309.62 309.64 7.8K
14:19 309.64 309.69 309.64 309.67 14.3K
14:20 309.63 309.63 309.51 309.51 21.6K
14:21 309.53 309.56 309.53 309.56 46.5K
14:22 309.55 309.55 309.35 309.43 42.6K
14:23 309.41 309.44 309.41 309.43 3.3K
14:24 309.43 309.49 309.43 309.44 14.6K
14:25 309.46 309.49 309.46 309.46 2.1K
14:26 309.49 309.57 309.49 309.50 13.2K
14:27 309.47 309.47 309.44 309.45 8.2K
14:28 309.67 309.75 309.67 309.71 6.4K
14:29 309.71 309.71 309.67 309.67 4.1K
14:30 309.66 309.68 309.60 309.60 8.0K
14:31 309.60 309.60 309.58 309.58 2.7K
14:32 309.60 309.64 309.60 309.64 11.9K
14:33 309.60 309.63 309.56 309.56 8.2K
14:34 309.57 309.62 309.57 309.62 12.0K
14:35 309.62 309.62 309.55 309.55 8.3K
14:36 309.53 309.53 309.47 309.47 5.7K
14:37 309.42 309.45 309.38 309.38 9.8K
14:38 309.36 309.48 309.36 309.48 7.9K
14:39 309.53 309.62 309.53 309.59 24.0K
14:40 309.66 309.72 309.66 309.72 37.3K
14:41 309.73 309.85 309.73 309.84 17.0K
14:42 309.81 309.84 309.81 309.84 24.8K
14:43 309.87 309.88 309.83 309.83 4.4K
14:44 309.80 309.80 309.74 309.74 7.6K
14:45 309.75 309.78 309.73 309.73 27.1K
14:46 309.64 309.64 309.56 309.56 9.6K
14:47 309.58 309.58 309.53 309.54 7.6K
14:48 309.48 309.60 309.48 309.60 22.4K
14:49 309.61 309.65 309.61 309.65 2.1K
14:50 309.67 309.70 309.65 309.68 27.6K
14:51 309.70 309.70 309.65 309.67 47.9K
14:52 309.71 309.72 309.70 309.72 36.4K
14:53 309.80 309.80 309.73 309.78 15.5K
14:54 309.79 309.84 309.79 309.84 21.4K
14:55 309.85 309.85 309.82 309.85 4.3K
14:56 309.86 309.86 309.83 309.83 9.8K
14:57 309.85 309.85 309.70 309.70 6.6K
14:58 309.69 309.69 309.59 309.59 11.3K
14:59 309.55 309.63 309.55 309.63 22.7K
15:00 309.67 309.67 309.57 309.58 13.7K
15:01 309.58 309.58 309.47 309.47 8.3K
15:02 309.50 309.54 309.50 309.54 8.0K
15:03 309.56 309.59 309.54 309.54 10.9K
15:04 309.59 309.74 309.59 309.74 24.9K
15:05 309.76 309.76 309.48 309.48 30.7K
15:06 309.49 309.49 309.42 309.44 32.1K
15:07 309.42 309.48 309.40 309.48 6.0K
15:08 309.48 309.48 309.43 309.43 9.0K
15:09 309.41 309.48 309.37 309.37 13.4K
15:10 309.37 309.40 309.31 309.31 12.4K
15:11 309.41 309.47 309.25 309.25 48.1K
15:12 309.23 309.29 309.23 309.29 10.9K
15:13 309.28 309.28 309.23 309.27 8.7K
15:14 309.25 309.30 309.22 309.22 21.3K
15:15 309.22 309.22 309.10 309.20 36.8K
15:16 309.22 309.23 309.17 309.17 7.9K
15:17 309.22 309.22 309.16 309.16 9.2K
15:18 309.19 309.25 309.19 309.20 27.9K
15:19 309.18 309.24 309.18 309.24 2.9K
15:20 309.26 309.34 309.25 309.27 25.7K
15:21 309.22 309.22 309.19 309.19 22.7K
15:22 309.17 309.17 309.09 309.09 58.6K
15:23 309.09 309.11 309.07 309.11 69.4K
15:24 309.11 309.15 309.11 309.12 44.9K
15:25 309.10 309.10 308.92 308.94 23.7K
15:26 308.91 309.00 308.90 309.00 17.2K
15:27 309.00 309.06 308.99 308.99 9.6K
15:28 308.97 309.01 308.94 309.01 13.9K
15:29 308.96 308.96 308.78 308.78 11.2K
15:30 308.75 308.75 308.60 308.60 54.2K
15:31 308.60 308.61 308.60 308.60 25.8K
15:32 308.63 308.77 308.63 308.77 17.0K
15:33 308.77 308.77 308.70 308.71 24.2K
15:34 308.67 308.67 308.50 308.55 8.4K
15:35 308.57 308.57 308.48 308.48 10.2K
15:36 308.52 308.59 308.51 308.59 9.8K
15:37 308.60 308.60 308.59 308.60 12.4K
15:38 308.63 308.63 308.62 308.63 11.2K
15:39 308.58 308.63 308.51 308.51 11.7K
15:40 308.59 308.65 308.54 308.54 249.2K
15:41 308.53 308.58 308.52 308.58 63.8K
15:42 308.53 308.53 308.40 308.40 12.1K
15:43 308.37 308.37 308.23 308.23 64.8K
15:44 308.24 308.24 308.13 308.20 18.0K
15:45 308.18 308.24 308.15 308.24 20.1K
15:46 308.30 308.30 308.20 308.20 48.3K
15:47 308.14 308.28 308.14 308.28 17.0K
15:48 308.31 308.46 308.31 308.43 16.9K
15:49 308.43 308.44 308.34 308.44 23.0K
15:50 308.11 308.15 308.06 308.15 70.2K
15:51 308.14 308.14 308.09 308.09 80.7K
15:52 308.04 308.15 308.04 308.14 106.5K
15:53 308.26 308.43 308.23 308.43 40.7K
15:54 308.44 308.44 308.33 308.33 48.9K
15:55 308.21 308.21 308.04 308.12 154.6K
15:56 308.47 308.49 308.33 308.33 256.9K
15:57 308.35 308.42 308.29 308.42 80.7K
15:58 308.36 308.36 308.29 308.34 58.4K
15:59 308.31 308.31 308.14 308.14 201.9K
16:00 307.91 308.05 307.91 308.05 2,230.3K
16:01 308.05 308.05 308.05 308.05 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available