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
09:30 318.32 318.32 317.14 317.14 405.7K
09:31 317.00 317.00 316.55 316.94 169.7K
09:32 316.98 317.19 316.98 317.07 91.3K
09:33 316.76 317.07 316.76 316.78 239.3K
09:34 316.98 316.98 316.65 316.65 346.9K
09:35 316.88 316.88 316.41 316.41 263.4K
09:36 316.33 316.36 315.89 316.36 146.4K
09:37 315.96 315.96 315.49 315.49 125.1K
09:38 315.12 315.47 315.12 315.47 99.8K
09:39 315.39 315.92 315.39 315.92 95.4K
09:40 316.36 316.36 315.92 316.34 65.0K
09:41 316.76 316.76 316.50 316.57 53.7K
09:42 316.52 316.52 316.19 316.46 49.3K
09:43 316.76 317.57 316.69 317.57 118.3K
09:44 317.57 317.98 317.57 317.98 141.9K
09:45 317.87 318.06 317.83 317.83 110.7K
09:46 317.71 317.71 317.43 317.43 95.9K
09:47 317.48 317.48 317.46 317.46 33.5K
09:48 317.38 317.38 317.14 317.14 28.6K
09:49 317.24 317.24 316.94 316.94 29.6K
09:50 316.92 317.14 316.76 317.14 51.8K
09:51 317.11 317.12 316.97 317.12 36.2K
09:52 316.92 316.92 316.78 316.88 41.3K
09:53 316.80 317.36 316.80 317.36 23.3K
09:54 317.08 317.09 317.05 317.09 33.8K
09:55 317.02 317.18 316.85 317.12 70.9K
09:56 317.09 317.23 317.09 317.11 31.0K
09:57 317.06 317.06 316.91 316.95 18.5K
09:58 316.97 317.07 316.91 317.04 20.0K
09:59 317.04 317.04 316.81 316.81 15.2K
10:00 316.95 317.06 316.95 317.04 46.0K
10:01 317.15 317.15 316.89 316.89 32.6K
10:02 317.01 317.17 317.00 317.04 32.6K
10:03 317.04 317.14 317.01 317.01 23.5K
10:04 317.03 317.03 316.91 316.91 14.7K
10:05 316.91 317.02 316.85 316.85 52.2K
10:06 317.09 317.09 317.00 317.09 37.2K
10:07 317.16 317.33 317.16 317.33 34.3K
10:08 317.35 317.42 317.35 317.38 32.9K
10:09 317.47 317.53 317.47 317.53 24.5K
10:10 317.51 317.65 317.48 317.55 31.7K
10:11 317.59 317.68 317.59 317.63 16.4K
10:12 317.51 317.51 317.33 317.33 11.9K
10:13 317.42 317.42 317.23 317.23 19.5K
10:14 317.37 317.45 317.37 317.45 45.7K
10:15 317.35 317.46 317.34 317.34 17.2K
10:16 317.38 317.38 317.30 317.30 96.7K
10:17 317.27 317.42 317.27 317.36 25.4K
10:18 317.28 317.29 317.07 317.07 23.6K
10:19 317.04 317.10 317.04 317.10 24.0K
10:20 317.01 317.01 316.86 316.86 22.4K
10:21 316.83 316.83 316.70 316.70 19.3K
10:22 316.76 316.92 316.76 316.82 53.8K
10:23 316.74 316.74 316.57 316.57 36.8K
10:24 316.53 316.53 316.01 316.01 144.4K
10:25 316.10 316.10 315.86 315.90 32.4K
10:26 316.06 316.06 315.96 316.04 25.8K
10:27 315.89 315.98 315.89 315.90 60.1K
10:28 315.92 315.98 315.90 315.98 58.4K
10:29 315.99 315.99 315.85 315.86 87.0K
10:30 315.97 315.97 315.79 315.79 78.8K
10:31 315.69 315.79 315.66 315.78 30.4K
10:32 315.72 315.72 315.49 315.61 24.6K
10:33 315.60 315.68 315.59 315.65 28.4K
10:34 315.66 315.67 315.27 315.27 22.5K
10:35 315.24 315.43 315.24 315.43 36.6K
10:36 315.31 315.44 315.31 315.44 51.8K
10:37 315.42 315.45 315.39 315.39 28.7K
10:38 315.40 315.40 315.22 315.38 47.3K
10:39 315.32 315.32 314.86 314.86 53.5K
10:40 314.71 314.97 314.71 314.97 91.4K
10:41 314.94 315.07 314.94 315.07 22.5K
10:42 315.13 315.16 314.93 314.93 44.8K
10:43 314.85 314.85 314.69 314.69 90.4K
10:44 314.56 314.56 314.44 314.44 40.9K
10:45 314.35 314.35 314.14 314.14 53.6K
10:46 314.08 314.08 313.87 313.87 66.0K
10:47 313.70 313.76 313.70 313.76 34.9K
10:48 313.53 313.73 313.53 313.73 41.0K
10:49 313.89 313.91 313.82 313.82 19.1K
10:50 313.82 313.98 313.82 313.84 13.3K
10:51 313.90 313.93 313.83 313.83 24.0K
10:52 313.82 314.08 313.82 314.08 29.4K
10:53 314.08 314.36 314.08 314.36 99.1K
10:54 314.33 314.41 314.33 314.41 24.4K
10:55 314.41 314.45 314.41 314.43 25.1K
10:56 314.40 314.47 314.40 314.47 12.6K
10:57 314.42 314.42 314.32 314.32 69.8K
10:58 314.34 314.39 314.24 314.24 19.0K
10:59 314.30 314.39 314.30 314.36 18.7K
11:00 314.36 314.36 314.26 314.26 23.8K
11:01 314.20 314.20 314.19 314.19 13.4K
11:02 314.16 314.16 314.12 314.12 9.6K
11:03 314.16 314.16 313.80 313.80 89.3K
11:04 313.87 313.93 313.70 313.70 28.0K
11:05 313.70 313.70 313.56 313.56 38.0K
11:06 313.73 313.85 313.73 313.82 19.5K
11:07 313.90 313.97 313.90 313.96 24.4K
11:08 314.06 314.06 314.04 314.04 13.8K
11:09 314.05 314.10 314.05 314.07 32.0K
11:10 314.15 314.17 314.11 314.17 32.5K
11:11 314.22 314.42 314.22 314.42 20.4K
11:12 314.41 314.45 314.40 314.44 23.8K
11:13 314.56 314.58 314.52 314.58 10.6K
11:14 314.51 314.64 314.51 314.64 19.3K
11:15 314.53 314.65 314.53 314.65 22.3K
11:16 314.82 314.82 314.75 314.75 8.2K
11:17 314.78 314.78 314.73 314.77 10.8K
11:18 314.79 314.96 314.79 314.96 13.8K
11:19 314.87 314.93 314.76 314.76 23.0K
11:20 314.69 314.71 314.68 314.69 29.0K
11:21 314.69 314.71 314.62 314.62 54.1K
11:22 314.60 314.62 314.51 314.55 21.6K
11:23 314.55 314.68 314.55 314.68 16.8K
11:24 314.67 314.68 314.63 314.68 12.4K
11:25 314.68 314.75 314.52 314.52 7.2K
11:26 314.57 314.69 314.57 314.69 15.7K
11:27 314.73 314.74 314.69 314.69 11.8K
11:28 314.65 314.73 314.65 314.70 27.6K
11:29 314.65 314.81 314.65 314.81 12.1K
11:30 314.83 314.84 314.75 314.84 15.5K
11:31 314.83 314.83 314.65 314.66 22.9K
11:32 314.71 314.74 314.64 314.64 23.2K
11:33 314.64 314.65 314.62 314.62 51.1K
11:34 314.72 314.72 314.56 314.60 8.8K
11:35 314.53 314.66 314.53 314.66 11.5K
11:36 314.62 314.62 314.55 314.55 40.0K
11:37 314.59 314.64 314.51 314.51 13.8K
11:38 314.43 314.43 314.23 314.23 56.7K
11:39 314.35 314.41 314.35 314.41 36.2K
11:40 314.43 314.54 314.43 314.54 15.4K
11:41 314.55 314.55 314.39 314.39 14.7K
11:42 314.40 314.40 314.23 314.27 17.0K
11:43 314.24 314.24 314.12 314.15 32.4K
11:44 314.14 314.14 314.11 314.14 33.8K
11:45 314.13 314.13 314.01 314.01 35.8K
11:46 314.10 314.15 314.07 314.07 15.5K
11:47 314.05 314.07 314.04 314.07 22.7K
11:48 314.06 314.17 314.06 314.17 14.0K
11:49 314.08 314.08 314.00 314.00 9.4K
11:50 313.95 314.02 313.95 314.02 20.9K
11:51 314.01 314.03 313.99 314.03 31.7K
11:52 314.01 314.10 314.00 314.10 41.7K
11:53 314.11 314.22 314.10 314.22 28.5K
11:54 314.19 314.26 314.18 314.26 39.6K
11:55 314.18 314.27 314.16 314.27 33.5K
11:56 314.22 314.40 314.22 314.40 142.3K
11:57 314.38 314.38 314.27 314.30 31.5K
11:58 314.38 314.50 314.38 314.44 29.0K
11:59 314.34 314.45 314.34 314.45 16.2K
12:00 314.45 314.45 314.20 314.27 147.7K
12:01 314.10 314.10 313.68 313.80 73.3K
12:02 313.78 313.81 313.69 313.69 26.7K
12:03 313.63 313.98 313.63 313.98 16.7K
12:04 313.95 314.08 313.95 314.08 7.5K
12:05 314.08 314.16 314.08 314.16 25.9K
12:06 314.28 314.32 314.28 314.32 21.0K
12:07 314.28 314.37 314.28 314.37 11.7K
12:08 314.33 314.61 314.33 314.61 66.0K
12:09 314.67 314.67 314.54 314.61 24.0K
12:10 314.73 314.73 314.64 314.64 35.9K
12:11 314.63 314.73 314.62 314.62 28.4K
12:12 314.57 314.57 314.32 314.34 31.9K
12:13 314.35 314.36 314.32 314.36 11.1K
12:14 314.37 314.37 314.28 314.30 6.5K
12:15 314.30 314.38 314.30 314.38 6.2K
12:16 314.27 314.45 314.27 314.45 21.6K
12:17 314.44 314.54 314.44 314.54 297.6K
12:18 314.57 314.70 314.56 314.70 16.8K
12:19 314.76 315.06 314.72 315.06 20.4K
12:20 315.07 315.10 315.07 315.09 16.0K
12:21 315.09 315.09 315.00 315.09 31.8K
12:22 315.09 315.14 315.05 315.05 16.9K
12:23 315.01 315.01 314.87 314.87 14.1K
12:24 314.94 314.94 314.92 314.92 10.5K
12:25 315.00 315.00 314.88 314.88 10.7K
12:26 314.91 314.91 314.64 314.64 8.3K
12:27 314.64 314.64 314.63 314.64 5.1K
12:28 314.59 314.60 314.55 314.55 5.0K
12:29 314.64 314.64 314.53 314.53 21.3K
12:30 314.51 314.51 314.35 314.38 8.2K
12:31 314.41 314.41 314.32 314.39 91.7K
12:32 314.37 314.45 314.37 314.45 25.7K
12:33 314.43 314.51 314.43 314.49 6.0K
12:34 314.48 314.48 314.45 314.45 11.0K
12:35 314.44 314.49 314.37 314.37 12.7K
12:36 314.35 314.35 314.21 314.21 14.9K
12:37 314.22 314.35 314.22 314.35 13.1K
12:38 314.29 314.29 314.29 314.29 9.4K
12:39 314.23 314.23 314.14 314.14 8.4K
12:40 314.13 314.13 314.11 314.13 45.1K
12:41 314.16 314.19 314.16 314.19 62.1K
12:42 314.16 314.17 313.98 313.98 28.8K
12:43 313.97 313.97 313.91 313.91 11.5K
12:44 313.91 313.91 313.74 313.74 26.7K
12:45 313.75 313.75 313.71 313.71 8.3K
12:46 313.82 313.86 313.81 313.86 11.7K
12:47 313.87 313.95 313.87 313.95 7.9K
12:48 314.07 314.07 314.02 314.02 4.0K
12:49 314.03 314.05 313.91 313.91 26.0K
12:50 313.92 313.98 313.90 313.94 9.2K
12:51 313.94 313.96 313.94 313.94 6.9K
12:52 313.94 313.98 313.93 313.97 12.6K
12:53 313.98 314.08 313.98 314.03 17.0K
12:54 314.13 314.18 314.13 314.16 8.0K
12:55 314.04 314.04 314.02 314.03 5.3K
12:56 314.03 314.16 314.03 314.16 34.2K
12:57 314.06 314.06 314.01 314.06 11.2K
12:58 314.05 314.05 313.98 313.98 20.3K
12:59 313.95 313.95 313.81 313.81 52.3K
13:00 313.82 313.88 313.82 313.88 8.3K
13:01 313.84 313.85 313.78 313.78 4.2K
13:02 313.75 313.85 313.75 313.78 16.7K
13:03 313.81 313.83 313.80 313.83 5.7K
13:04 313.82 313.84 313.78 313.84 31.9K
13:05 313.75 313.75 313.69 313.70 7.4K
13:06 313.72 313.72 313.66 313.66 16.6K
13:07 313.63 313.64 313.60 313.60 10.1K
13:08 313.57 313.57 313.54 313.54 5.0K
13:09 313.54 313.54 313.47 313.47 7.9K
13:10 313.43 313.43 313.38 313.40 15.2K
13:11 313.36 313.36 313.06 313.06 71.6K
13:12 313.15 313.18 313.11 313.11 27.2K
13:13 313.20 313.25 313.20 313.25 6.9K
13:14 313.25 313.35 313.25 313.31 10.6K
13:15 313.30 313.39 313.24 313.39 17.6K
13:16 313.43 313.43 313.24 313.24 29.8K
13:17 313.19 313.19 313.12 313.19 51.7K
13:18 313.21 313.39 313.21 313.39 15.9K
13:19 313.25 313.44 313.22 313.44 105.5K
13:20 313.46 313.49 313.46 313.49 14.0K
13:21 313.46 313.62 313.46 313.62 27.6K
13:22 313.62 313.62 313.42 313.42 7.2K
13:23 313.37 313.42 313.35 313.35 5.8K
13:24 313.39 313.42 313.39 313.41 6.4K
13:25 313.47 313.47 313.41 313.45 13.5K
13:26 313.49 313.49 313.40 313.40 22.8K
13:27 313.40 313.40 313.26 313.32 33.1K
13:28 313.35 313.49 313.35 313.45 8.9K
13:29 313.45 313.57 313.45 313.57 18.4K
13:30 313.55 313.62 313.54 313.54 16.0K
13:31 313.50 313.50 313.48 313.48 18.4K
13:32 313.48 313.54 313.48 313.53 25.2K
13:33 313.52 313.53 313.50 313.50 6.7K
13:34 313.50 313.57 313.50 313.57 8.4K
13:35 313.65 313.78 313.65 313.78 77.8K
13:36 313.75 313.77 313.74 313.74 6.5K
13:37 313.78 313.83 313.78 313.83 11.9K
13:38 313.85 313.85 313.73 313.78 11.7K
13:39 313.74 313.74 313.69 313.69 6.6K
13:40 313.70 313.70 313.54 313.54 46.4K
13:41 313.53 313.53 313.36 313.36 5.2K
13:42 313.33 313.47 313.33 313.47 11.1K
13:43 313.50 313.76 313.50 313.76 12.6K
13:44 313.76 313.76 313.62 313.66 8.8K
13:45 313.68 313.68 313.48 313.48 11.3K
13:46 313.48 313.54 313.48 313.54 31.6K
13:47 313.62 313.62 313.53 313.54 14.8K
13:48 313.56 313.60 313.46 313.46 16.4K
13:49 313.42 313.48 313.42 313.48 27.6K
13:50 313.48 313.52 313.47 313.52 14.4K
13:51 313.43 313.43 313.39 313.41 14.3K
13:52 313.40 313.46 313.40 313.44 8.2K
13:53 313.46 313.48 313.46 313.47 28.4K
13:54 313.47 313.50 313.47 313.47 24.9K
13:55 313.43 313.43 313.28 313.28 15.9K
13:56 313.30 313.37 313.30 313.32 35.4K
13:57 313.29 313.31 313.28 313.31 26.5K
13:58 313.32 313.35 313.32 313.35 6.1K
13:59 313.35 313.43 313.35 313.43 8.8K
14:00 313.36 313.36 313.23 313.24 12.5K
14:01 313.23 313.23 313.22 313.22 54.5K
14:02 313.23 313.23 313.13 313.15 31.4K
14:03 313.17 313.17 313.08 313.08 11.0K
14:04 313.08 313.09 312.98 312.98 14.4K
14:05 313.00 313.00 312.95 312.98 18.0K
14:06 312.96 312.96 312.89 312.89 14.9K
14:07 312.88 312.88 312.61 312.61 41.5K
14:08 312.75 312.82 312.75 312.82 24.1K
14:09 312.83 312.84 312.81 312.84 18.4K
14:10 312.83 312.88 312.83 312.88 17.3K
14:11 312.86 313.02 312.86 313.02 13.6K
14:12 313.03 313.17 313.03 313.17 75.1K
14:13 313.24 313.32 313.24 313.25 13.9K
14:14 313.27 313.37 313.25 313.37 15.6K
14:15 313.43 313.53 313.43 313.53 11.9K
14:16 313.53 313.66 313.53 313.61 16.6K
14:17 313.60 313.60 313.50 313.54 53.2K
14:18 313.58 313.70 313.58 313.70 8.7K
14:19 313.70 313.74 313.70 313.71 20.0K
14:20 313.75 313.75 313.64 313.64 20.1K
14:21 313.67 313.67 313.67 313.67 12.4K
14:22 313.67 313.71 313.67 313.71 22.1K
14:23 313.66 313.79 313.66 313.79 51.1K
14:24 313.75 313.76 313.75 313.76 12.8K
14:25 313.75 313.75 313.68 313.72 9.5K
14:26 313.65 313.65 313.57 313.57 7.3K
14:27 313.64 313.64 313.51 313.51 42.1K
14:28 313.50 313.50 313.45 313.46 17.7K
14:29 313.42 313.45 313.41 313.41 17.3K
14:30 313.40 313.40 313.38 313.39 9.8K
14:31 313.31 313.31 313.03 313.03 94.5K
14:32 312.91 312.94 312.87 312.94 41.6K
14:33 312.93 312.93 312.77 312.77 21.3K
14:34 312.75 312.91 312.75 312.91 16.5K
14:35 312.89 312.89 312.72 312.72 16.5K
14:36 312.87 313.12 312.87 313.12 37.3K
14:37 313.00 313.14 312.96 313.14 18.1K
14:38 313.25 313.42 313.25 313.42 11.2K
14:39 313.40 313.40 313.31 313.33 19.6K
14:40 313.31 313.48 313.31 313.48 13.3K
14:41 313.51 313.58 313.43 313.58 18.2K
14:42 313.55 313.55 313.47 313.47 50.7K
14:43 313.45 313.45 313.39 313.39 10.7K
14:44 313.44 313.44 313.40 313.40 11.1K
14:45 313.37 313.37 313.20 313.20 10.3K
14:46 313.26 313.26 313.17 313.17 15.1K
14:47 313.21 313.21 312.87 312.87 42.2K
14:48 312.87 313.09 312.87 313.09 35.7K
14:49 312.99 313.14 312.99 313.14 17.5K
14:50 313.27 313.32 313.27 313.32 29.2K
14:51 313.31 313.31 313.25 313.25 10.0K
14:52 313.29 313.29 313.25 313.25 20.9K
14:53 313.26 313.26 313.15 313.19 11.0K
14:54 313.31 313.33 313.23 313.23 10.7K
14:55 313.14 313.20 313.14 313.15 41.8K
14:56 313.19 313.19 312.90 312.90 53.1K
14:57 312.88 312.93 312.88 312.93 10.8K
14:58 312.90 312.94 312.88 312.94 15.2K
14:59 312.92 312.94 312.90 312.90 12.8K
15:00 312.90 312.96 312.90 312.96 9.2K
15:01 312.94 312.94 312.87 312.89 9.6K
15:02 312.89 312.90 312.82 312.89 10.2K
15:03 312.87 312.87 312.70 312.74 23.1K
15:04 312.69 312.75 312.69 312.75 10.2K
15:05 312.72 312.83 312.72 312.83 10.7K
15:06 312.83 312.83 312.68 312.71 9.2K
15:07 312.69 312.69 312.66 312.67 10.0K
15:08 312.70 312.70 312.58 312.63 22.5K
15:09 312.68 312.68 312.63 312.63 15.0K
15:10 312.58 312.62 312.56 312.56 24.1K
15:11 312.56 312.62 312.56 312.62 26.6K
15:12 312.60 312.60 312.54 312.54 13.0K
15:13 312.53 312.59 312.52 312.59 57.8K
15:14 312.60 312.63 312.55 312.55 19.7K
15:15 312.56 312.65 312.56 312.62 59.5K
15:16 312.65 312.68 312.65 312.68 41.6K
15:17 312.69 312.69 312.62 312.67 35.5K
15:18 312.67 312.83 312.67 312.71 25.1K
15:19 312.78 312.88 312.78 312.88 21.8K
15:20 312.83 312.97 312.83 312.97 21.8K
15:21 313.04 313.10 313.02 313.10 20.0K
15:22 313.22 313.35 313.22 313.32 41.5K
15:23 313.31 313.43 313.31 313.41 18.5K
15:24 313.42 313.46 313.42 313.43 124.4K
15:25 313.44 313.53 313.44 313.51 18.9K
15:26 313.45 313.45 313.36 313.36 28.0K
15:27 313.33 313.38 313.31 313.31 23.2K
15:28 313.34 313.37 313.31 313.32 44.1K
15:29 313.30 313.36 313.30 313.36 40.5K
15:30 313.44 313.72 313.44 313.72 29.3K
15:31 313.70 313.74 313.63 313.63 39.7K
15:32 313.66 313.67 313.64 313.64 24.3K
15:33 313.63 313.63 313.51 313.51 29.6K
15:34 313.49 313.54 313.47 313.47 41.9K
15:35 313.46 313.49 313.45 313.48 29.6K
15:36 313.50 313.57 313.50 313.57 80.9K
15:37 313.53 313.54 313.52 313.53 27.0K
15:38 313.55 313.64 313.55 313.61 46.0K
15:39 313.63 313.95 313.63 313.85 67.2K
15:40 313.89 313.89 313.80 313.80 26.9K
15:41 313.81 313.86 313.80 313.83 21.6K
15:42 313.83 313.87 313.79 313.79 28.4K
15:43 313.78 313.81 313.59 313.59 118.8K
15:44 313.62 313.62 313.42 313.45 49.0K
15:45 313.37 313.41 313.37 313.40 58.6K
15:46 313.42 313.52 313.42 313.52 45.2K
15:47 313.12 313.12 312.97 312.99 81.7K
15:48 313.31 313.35 313.31 313.35 34.0K
15:49 313.39 313.39 313.31 313.31 72.5K
15:50 313.61 314.34 313.61 314.20 190.2K
15:51 314.17 314.17 313.80 313.80 66.9K
15:52 313.74 313.74 313.18 313.27 137.6K
15:53 313.24 313.28 313.24 313.24 97.4K
15:54 313.34 313.85 313.34 313.85 104.1K
15:55 313.94 313.94 313.85 313.92 127.2K
15:56 314.07 314.09 313.89 313.89 177.1K
15:57 313.91 314.19 313.86 314.19 107.0K
15:58 314.22 314.23 314.21 314.22 179.5K
15:59 314.23 314.23 314.06 314.06 338.3K
16:00 314.25 314.29 314.25 314.29 1,790.0K
16:01 314.29 314.29 314.29 314.29 37.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available