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
09:30 311.45 311.45 310.61 310.68 143.7K
09:31 310.68 311.05 310.68 311.00 34.3K
09:32 310.86 311.03 310.86 310.91 28.0K
09:33 310.66 310.89 310.66 310.89 40.7K
09:34 311.05 311.55 311.05 311.55 41.4K
09:35 311.60 311.69 311.43 311.64 23.7K
09:36 311.90 312.19 311.47 311.47 80.3K
09:37 311.30 311.68 311.30 311.68 32.1K
09:38 311.53 311.78 311.53 311.78 38.4K
09:39 311.90 312.26 311.90 312.18 27.9K
09:40 312.09 312.09 311.81 311.81 53.8K
09:41 311.77 311.77 311.48 311.72 23.5K
09:42 311.89 311.96 311.74 311.74 50.2K
09:43 311.76 311.94 311.76 311.94 112.0K
09:44 311.92 311.92 311.74 311.74 29.9K
09:45 311.80 312.06 311.80 312.06 19.5K
09:46 312.01 312.13 312.00 312.05 24.4K
09:47 312.08 312.44 312.08 312.44 17.1K
09:48 312.40 312.73 312.40 312.73 23.6K
09:49 312.63 312.63 312.18 312.18 102.3K
09:50 312.15 312.46 312.09 312.46 23.9K
09:51 312.38 312.38 312.17 312.18 21.6K
09:52 312.21 312.25 312.19 312.25 170.3K
09:53 312.12 312.40 312.12 312.23 74.7K
09:54 312.20 312.20 312.09 312.09 29.2K
09:55 312.11 312.31 312.11 312.28 19.9K
09:56 312.20 312.25 312.18 312.18 33.5K
09:57 312.23 312.32 312.00 312.00 61.6K
09:58 312.03 312.17 311.95 312.17 15.5K
09:59 312.24 312.65 312.20 312.65 22.4K
10:00 312.78 312.78 312.58 312.63 250.4K
10:01 312.48 312.57 312.37 312.57 39.1K
10:02 312.55 312.55 312.28 312.41 23.2K
10:03 312.43 312.43 311.95 311.95 36.0K
10:04 311.75 311.75 311.58 311.61 182.8K
10:05 311.59 311.87 311.59 311.87 26.0K
10:06 311.97 312.00 311.93 311.99 11.3K
10:07 312.04 312.35 312.04 312.28 14.6K
10:08 312.44 312.49 312.40 312.49 13.0K
10:09 312.40 312.58 312.40 312.58 19.2K
10:10 312.66 312.94 312.66 312.94 14.7K
10:11 312.91 313.02 312.91 313.02 58.9K
10:12 313.04 313.04 312.89 312.89 22.1K
10:13 312.90 313.07 312.90 313.07 29.8K
10:14 313.26 313.26 313.13 313.24 30.6K
10:15 313.34 313.38 313.34 313.36 31.1K
10:16 313.34 313.34 313.22 313.22 23.8K
10:17 313.15 313.15 313.04 313.04 78.6K
10:18 313.06 313.06 312.73 312.73 28.7K
10:19 312.95 312.95 312.89 312.95 14.3K
10:20 313.07 313.07 312.50 312.50 48.2K
10:21 312.40 312.40 311.97 312.03 51.1K
10:22 312.00 312.09 311.92 312.09 20.2K
10:23 312.23 312.29 311.88 311.88 35.7K
10:24 311.98 312.07 311.98 312.07 11.7K
10:25 311.99 312.08 311.99 312.08 20.1K
10:26 311.97 312.12 311.97 312.12 27.1K
10:27 312.19 312.40 312.19 312.27 14.7K
10:28 312.34 312.35 312.31 312.31 33.7K
10:29 312.32 312.52 312.32 312.52 13.7K
10:30 312.49 312.52 312.48 312.48 18.3K
10:31 312.39 312.44 312.32 312.32 42.9K
10:32 312.37 312.46 312.37 312.46 34.5K
10:33 312.55 312.69 312.55 312.67 12.3K
10:34 312.62 312.81 312.62 312.81 25.6K
10:35 312.90 312.99 312.90 312.99 15.7K
10:36 313.00 313.00 312.95 313.00 19.4K
10:37 312.93 312.98 312.86 312.98 70.4K
10:38 313.06 313.06 312.92 312.92 11.9K
10:39 312.96 312.99 312.94 312.94 14.1K
10:40 312.95 313.04 312.95 313.04 7.2K
10:41 313.10 313.10 313.01 313.05 28.9K
10:42 313.08 313.22 313.08 313.22 15.2K
10:43 313.15 313.23 313.15 313.16 31.1K
10:44 313.08 313.08 312.96 313.00 37.8K
10:45 313.21 313.23 313.05 313.05 12.3K
10:46 313.19 313.23 313.16 313.17 9.7K
10:47 313.20 313.22 313.17 313.20 12.2K
10:48 313.24 313.26 313.16 313.18 11.5K
10:49 313.28 313.32 313.16 313.32 19.2K
10:50 313.32 313.32 313.22 313.22 31.2K
10:51 313.24 313.33 313.24 313.31 7.8K
10:52 313.25 313.39 313.25 313.35 10.2K
10:53 313.31 313.32 313.31 313.31 13.9K
10:54 313.48 313.48 313.22 313.22 8.6K
10:55 313.25 313.39 313.25 313.35 5.4K
10:56 313.38 313.42 313.21 313.21 9.3K
10:57 313.22 313.22 313.16 313.19 37.8K
10:58 313.20 313.21 313.16 313.21 28.1K
10:59 313.18 313.31 313.18 313.28 17.8K
11:00 313.24 313.40 313.24 313.40 31.7K
11:01 313.39 313.47 313.36 313.47 11.0K
11:02 313.48 313.56 313.48 313.54 9.2K
11:03 313.57 313.62 313.55 313.62 19.2K
11:04 313.67 313.67 313.43 313.43 27.9K
11:05 313.43 313.51 313.43 313.51 13.3K
11:06 313.52 313.52 313.48 313.50 6.6K
11:07 313.45 313.46 313.42 313.46 11.0K
11:08 313.47 313.47 313.36 313.44 128.7K
11:09 313.53 313.75 313.53 313.70 27.3K
11:10 313.83 313.83 313.75 313.81 20.7K
11:11 313.84 313.84 313.74 313.75 10.8K
11:12 313.74 313.74 313.48 313.48 23.2K
11:13 313.77 313.91 313.77 313.91 13.9K
11:14 313.84 313.91 313.84 313.91 9.0K
11:15 313.97 314.01 313.97 313.99 7.8K
11:16 313.94 313.94 313.55 313.55 57.9K
11:17 313.58 313.60 313.55 313.56 7.5K
11:18 313.50 313.55 313.49 313.55 20.8K
11:19 313.61 313.61 313.55 313.55 8.1K
11:20 313.60 313.60 313.56 313.56 136.2K
11:21 313.63 313.84 313.60 313.84 11.6K
11:22 313.84 313.84 313.77 313.78 6.5K
11:23 313.85 313.86 313.75 313.80 8.5K
11:24 313.82 313.89 313.82 313.89 10.2K
11:25 313.87 313.91 313.84 313.87 52.1K
11:26 314.01 314.02 313.88 314.02 28.7K
11:27 314.03 314.07 313.96 314.07 8.3K
11:28 314.06 314.16 314.06 314.16 16.5K
11:29 314.47 314.75 314.47 314.75 11.4K
11:30 314.77 314.79 314.66 314.68 23.6K
11:31 314.67 314.85 314.67 314.85 19.6K
11:32 314.86 314.86 314.75 314.75 26.5K
11:33 314.75 314.75 314.63 314.68 127.1K
11:34 314.65 314.65 314.56 314.58 28.8K
11:35 314.63 314.63 314.59 314.59 62.6K
11:36 314.65 314.75 314.65 314.75 7.7K
11:37 314.80 314.80 314.76 314.79 10.5K
11:38 314.90 315.11 314.90 315.11 21.0K
11:39 315.18 315.18 315.08 315.11 28.9K
11:40 315.11 315.17 315.11 315.11 12.3K
11:41 315.15 315.19 315.10 315.19 8.7K
11:42 315.19 315.23 315.18 315.18 13.7K
11:43 315.19 315.24 315.18 315.24 14.1K
11:44 315.25 315.30 315.24 315.30 7.1K
11:45 315.31 315.42 315.31 315.42 7.9K
11:46 315.48 315.70 315.48 315.70 25.5K
11:47 315.71 315.85 315.71 315.84 17.3K
11:48 315.80 315.82 315.80 315.80 25.4K
11:49 315.78 315.96 315.78 315.93 15.7K
11:50 315.90 316.00 315.90 316.00 16.7K
11:51 315.94 315.94 315.82 315.82 8.9K
11:52 315.78 315.93 315.76 315.93 19.9K
11:53 316.06 316.07 316.05 316.07 19.4K
11:54 316.12 316.12 316.04 316.06 7.2K
11:55 316.01 316.01 315.89 316.00 9.7K
11:56 316.01 316.06 316.00 316.00 22.2K
11:57 316.02 316.02 315.93 315.93 9.1K
11:58 316.04 316.20 316.04 316.20 13.7K
11:59 316.17 316.19 316.13 316.13 7.9K
12:00 316.12 316.31 316.12 316.31 20.8K
12:01 316.39 316.45 316.24 316.24 87.6K
12:02 316.16 316.31 316.16 316.28 6.4K
12:03 316.27 316.37 316.27 316.37 32.1K
12:04 316.41 316.45 316.41 316.44 20.1K
12:05 316.51 316.51 316.49 316.51 9.1K
12:06 316.44 316.48 316.44 316.48 12.6K
12:07 316.47 316.47 316.42 316.45 7.2K
12:08 316.39 316.52 316.39 316.52 12.5K
12:09 316.53 316.53 316.36 316.36 19.3K
12:10 316.27 316.27 316.17 316.17 9.5K
12:11 316.27 316.27 316.08 316.09 32.6K
12:12 316.10 316.12 316.07 316.12 6.4K
12:13 316.19 316.19 316.09 316.15 7.6K
12:14 316.20 316.20 316.16 316.18 7.9K
12:15 316.15 316.22 316.15 316.19 10.5K
12:16 316.16 316.16 315.98 315.98 14.9K
12:17 316.04 316.09 316.04 316.04 7.9K
12:18 316.09 316.09 316.04 316.04 4.0K
12:19 316.04 316.04 315.99 316.01 33.3K
12:20 315.98 315.98 315.78 315.80 13.5K
12:21 315.80 315.80 315.60 315.67 7.3K
12:22 315.72 315.84 315.72 315.84 13.3K
12:23 315.93 316.01 315.93 316.01 10.0K
12:24 316.03 316.06 315.95 315.95 5.2K
12:25 315.88 316.01 315.88 316.01 5.8K
12:26 315.96 316.05 315.96 315.99 11.8K
12:27 315.92 315.99 315.92 315.99 6.6K
12:28 315.95 315.96 315.87 315.87 5.4K
12:29 315.87 315.91 315.87 315.89 5.9K
12:30 315.80 315.80 315.77 315.79 7.4K
12:31 315.89 315.94 315.86 315.94 12.3K
12:32 315.95 315.96 315.94 315.94 10.2K
12:33 315.89 315.91 315.86 315.86 8.4K
12:34 315.88 315.88 315.79 315.79 10.6K
12:35 315.80 315.84 315.70 315.70 5.5K
12:36 315.76 315.76 315.61 315.61 7.8K
12:37 315.62 315.72 315.62 315.72 15.4K
12:38 315.71 315.71 315.62 315.62 5.8K
12:39 315.61 315.67 315.61 315.65 5.7K
12:40 315.59 315.62 315.59 315.62 5.7K
12:41 315.65 315.65 315.50 315.55 14.2K
12:42 315.49 315.50 315.48 315.48 13.1K
12:43 315.53 315.60 315.53 315.60 24.7K
12:44 315.70 315.70 315.59 315.59 8.9K
12:45 315.57 315.66 315.57 315.66 4.0K
12:46 315.66 315.73 315.66 315.73 5.0K
12:47 315.79 315.85 315.79 315.84 12.1K
12:48 315.86 315.86 315.70 315.72 29.3K
12:49 315.75 315.86 315.75 315.86 7.9K
12:50 315.92 315.92 315.87 315.87 69.1K
12:51 315.82 315.82 315.74 315.74 46.2K
12:52 315.75 315.94 315.75 315.94 40.6K
12:53 315.95 316.00 315.95 316.00 6.3K
12:54 316.01 316.15 316.01 316.15 25.8K
12:55 316.10 316.10 316.03 316.07 3.6K
12:56 316.06 316.14 316.01 316.14 11.7K
12:57 316.13 316.19 316.13 316.18 6.3K
12:58 316.25 316.25 316.17 316.17 6.4K
12:59 316.20 316.23 316.20 316.21 23.5K
13:00 316.26 316.31 316.26 316.29 8.0K
13:01 316.29 316.42 316.29 316.42 8.8K
13:02 316.46 316.49 316.44 316.44 52.1K
13:03 316.44 316.47 316.44 316.47 3.6K
13:04 316.41 316.46 316.41 316.46 55.6K
13:05 316.45 316.74 316.45 316.74 8.7K
13:06 316.70 316.73 316.69 316.73 10.1K
13:07 316.75 316.75 316.71 316.73 15.5K
13:08 316.65 316.65 316.59 316.63 5.9K
13:09 316.51 316.52 316.46 316.46 12.6K
13:10 316.49 316.49 316.31 316.31 15.5K
13:11 316.31 316.31 316.26 316.26 39.6K
13:12 316.21 316.21 316.16 316.21 16.5K
13:13 316.21 316.21 316.13 316.16 3.9K
13:14 316.13 316.17 316.12 316.17 70.4K
13:15 316.14 316.18 316.14 316.18 5.6K
13:16 316.18 316.18 315.98 316.03 9.6K
13:17 316.03 316.03 315.95 315.95 34.5K
13:18 315.97 316.06 315.97 316.06 84.8K
13:19 316.05 316.14 316.05 316.14 24.5K
13:20 316.16 316.18 316.16 316.18 31.6K
13:21 316.14 316.25 316.14 316.25 8.5K
13:22 316.20 316.20 316.19 316.19 18.1K
13:23 316.20 316.22 316.20 316.22 19.7K
13:24 316.28 316.29 316.24 316.24 18.5K
13:25 316.24 316.28 316.21 316.28 15.3K
13:26 316.34 316.34 316.30 316.31 8.6K
13:27 316.32 316.32 316.28 316.28 9.3K
13:28 316.28 316.35 316.27 316.35 13.8K
13:29 316.37 316.39 316.34 316.34 12.9K
13:30 316.36 316.38 316.33 316.38 3.4K
13:31 316.39 316.41 316.32 316.32 15.2K
13:32 316.36 316.36 316.34 316.36 6.9K
13:33 316.28 316.31 316.25 316.31 6.7K
13:34 316.34 316.43 316.34 316.41 58.8K
13:35 316.43 316.44 316.40 316.44 86.0K
13:36 316.48 316.53 316.48 316.53 85.2K
13:37 316.56 316.64 316.56 316.62 23.6K
13:38 316.63 316.65 316.61 316.65 40.9K
13:39 316.65 316.79 316.65 316.79 12.1K
13:40 316.73 316.90 316.73 316.90 61.1K
13:41 317.11 317.11 317.06 317.06 27.1K
13:42 317.06 317.06 317.00 317.00 6.6K
13:43 317.09 317.24 317.09 317.22 13.4K
13:44 317.24 317.30 317.22 317.22 14.9K
13:45 317.23 317.29 317.22 317.29 6.2K
13:46 317.34 317.34 317.29 317.29 6.6K
13:47 317.27 317.31 317.27 317.31 9.9K
13:48 317.31 317.35 317.30 317.35 64.3K
13:49 317.39 317.50 317.36 317.50 10.2K
13:50 317.51 317.58 317.51 317.58 31.5K
13:51 317.61 317.65 317.61 317.63 18.8K
13:52 317.66 317.68 317.66 317.67 19.2K
13:53 317.64 317.69 317.61 317.69 7.1K
13:54 317.61 317.67 317.61 317.61 6.5K
13:55 317.66 317.66 317.63 317.63 11.3K
13:56 317.71 317.82 317.71 317.82 11.2K
13:57 317.86 317.94 317.85 317.94 19.1K
13:58 317.99 318.09 317.99 318.09 105.5K
13:59 318.13 318.16 318.12 318.12 14.3K
14:00 318.10 318.13 318.10 318.11 19.1K
14:01 318.11 318.11 317.99 318.00 10.2K
14:02 318.02 318.02 317.98 317.98 21.7K
14:03 317.97 318.01 317.97 318.01 7.6K
14:04 317.98 317.98 317.93 317.93 13.4K
14:05 317.99 318.10 317.99 318.10 69.0K
14:06 318.05 318.13 318.05 318.09 14.5K
14:07 318.07 318.08 318.02 318.02 10.2K
14:08 318.05 318.15 318.05 318.15 48.3K
14:09 318.15 318.17 318.15 318.16 7.0K
14:10 318.18 318.21 318.18 318.18 7.7K
14:11 318.16 318.17 318.16 318.16 16.7K
14:12 318.18 318.18 318.17 318.17 15.5K
14:13 318.18 318.30 318.18 318.29 12.3K
14:14 318.25 318.32 318.25 318.29 23.9K
14:15 318.27 318.34 318.27 318.34 30.5K
14:16 318.33 318.40 318.33 318.40 18.3K
14:17 318.44 318.81 318.44 318.79 61.3K
14:18 318.80 318.84 318.80 318.84 13.3K
14:19 318.89 318.91 318.86 318.91 23.5K
14:20 318.91 318.91 318.86 318.87 11.7K
14:21 318.86 318.86 318.72 318.72 34.1K
14:22 318.60 318.60 318.50 318.54 15.3K
14:23 318.52 318.58 318.52 318.58 5.4K
14:24 318.61 318.71 318.61 318.71 11.9K
14:25 318.75 318.78 318.70 318.70 16.7K
14:26 318.71 318.71 318.54 318.54 9.9K
14:27 318.57 318.57 318.41 318.41 53.6K
14:28 318.46 318.60 318.46 318.60 14.1K
14:29 318.60 318.60 318.55 318.60 24.6K
14:30 318.53 318.63 318.51 318.63 31.8K
14:31 318.63 318.68 318.63 318.67 30.0K
14:32 318.66 318.66 318.60 318.62 14.3K
14:33 318.64 318.70 318.64 318.70 33.0K
14:34 318.72 318.72 318.66 318.66 66.4K
14:35 318.67 318.67 318.58 318.58 16.2K
14:36 318.54 318.54 318.50 318.52 9.9K
14:37 318.43 318.43 318.32 318.38 6.7K
14:38 318.34 318.34 318.30 318.30 8.3K
14:39 318.32 318.38 318.32 318.38 60.5K
14:40 318.35 318.38 318.35 318.38 43.7K
14:41 318.34 318.34 318.32 318.34 44.4K
14:42 318.33 318.33 318.18 318.25 11.2K
14:43 318.23 318.30 318.23 318.30 39.3K
14:44 318.30 318.30 318.17 318.17 27.6K
14:45 318.15 318.15 318.10 318.14 79.3K
14:46 318.14 318.20 318.14 318.20 10.4K
14:47 318.23 318.24 318.17 318.17 17.2K
14:48 318.14 318.14 318.03 318.04 6.5K
14:49 318.09 318.09 317.98 317.99 21.3K
14:50 318.00 318.00 317.88 317.88 15.8K
14:51 317.90 317.93 317.90 317.91 4.5K
14:52 317.92 317.98 317.92 317.98 14.6K
14:53 317.97 317.97 317.82 317.82 19.0K
14:54 317.81 317.87 317.81 317.87 11.2K
14:55 317.88 317.88 317.82 317.84 9.9K
14:56 317.85 317.86 317.74 317.86 16.9K
14:57 317.89 317.91 317.77 317.77 12.5K
14:58 317.79 317.82 317.79 317.80 23.5K
14:59 317.76 317.77 317.76 317.77 64.5K
15:00 317.71 317.85 317.71 317.85 15.8K
15:01 317.88 317.89 317.83 317.85 25.4K
15:02 317.75 317.79 317.75 317.76 20.9K
15:03 317.77 317.77 317.74 317.74 26.8K
15:04 317.82 317.82 317.76 317.80 10.1K
15:05 317.78 317.91 317.78 317.91 45.5K
15:06 317.97 318.08 317.97 318.07 23.3K
15:07 318.01 318.08 318.01 318.08 11.8K
15:08 318.13 318.23 318.13 318.23 11.9K
15:09 318.31 318.36 318.31 318.33 29.9K
15:10 318.35 318.37 318.31 318.34 17.5K
15:11 318.37 318.37 318.32 318.32 12.9K
15:12 318.31 318.34 318.29 318.29 5.9K
15:13 318.24 318.24 318.15 318.15 23.9K
15:14 318.19 318.19 318.11 318.11 12.0K
15:15 318.14 318.20 318.14 318.20 15.6K
15:16 318.21 318.30 318.21 318.30 17.7K
15:17 318.30 318.30 318.23 318.27 7.2K
15:18 318.26 318.30 318.26 318.30 13.1K
15:19 318.22 318.39 318.22 318.39 17.7K
15:20 318.31 318.39 318.28 318.39 22.8K
15:21 318.40 318.49 318.40 318.49 17.6K
15:22 318.53 318.64 318.53 318.64 17.5K
15:23 318.65 318.72 318.65 318.72 15.5K
15:24 318.76 318.79 318.61 318.61 17.7K
15:25 318.61 318.61 318.44 318.44 20.4K
15:26 318.51 318.51 318.42 318.42 41.0K
15:27 318.42 318.42 318.32 318.33 16.7K
15:28 318.32 318.36 318.28 318.29 39.7K
15:29 318.35 318.36 318.34 318.34 25.8K
15:30 318.39 318.43 318.39 318.43 68.2K
15:31 318.43 318.48 318.43 318.44 20.3K
15:32 318.49 318.58 318.49 318.58 29.9K
15:33 318.57 318.60 318.57 318.60 18.1K
15:34 318.54 318.63 318.54 318.61 68.6K
15:35 318.49 318.50 318.40 318.50 23.6K
15:36 318.48 318.48 318.45 318.48 32.7K
15:37 318.50 318.54 318.48 318.54 46.4K
15:38 318.58 318.62 318.58 318.62 51.9K
15:39 318.58 318.59 318.53 318.53 31.5K
15:40 318.49 318.89 318.49 318.89 24.1K
15:41 318.94 318.94 318.84 318.84 38.8K
15:42 318.84 318.84 318.72 318.72 33.2K
15:43 318.74 318.74 318.66 318.72 100.6K
15:44 318.74 318.80 318.74 318.75 217.5K
15:45 318.85 318.85 318.81 318.82 34.8K
15:46 318.86 318.97 318.86 318.97 34.7K
15:47 318.98 318.98 318.90 318.90 45.9K
15:48 319.02 319.09 319.02 319.08 32.8K
15:49 319.18 319.25 319.18 319.25 27.3K
15:50 319.31 319.65 319.31 319.65 88.2K
15:51 319.65 319.65 319.56 319.59 64.9K
15:52 319.72 319.81 319.72 319.81 51.0K
15:53 319.76 319.77 319.75 319.75 45.4K
15:54 319.67 319.84 319.67 319.84 85.3K
15:55 319.89 320.00 319.89 320.00 80.6K
15:56 320.05 320.09 319.93 319.93 131.0K
15:57 319.97 319.97 319.75 319.83 80.0K
15:58 319.83 319.93 319.83 319.93 101.2K
15:59 319.96 320.08 319.79 319.79 166.6K
16:00 320.02 320.02 320.02 320.02 1,926.2K
16:01 320.02 320.02 320.02 320.02 853.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available