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
09:30 314.72 315.27 314.48 314.48 320.6K
09:31 314.23 314.77 314.23 314.77 286.8K
09:32 314.76 315.14 314.76 314.78 61.2K
09:33 314.86 315.31 314.86 315.11 68.4K
09:34 315.27 315.64 315.27 315.64 60.9K
09:35 315.57 315.89 315.57 315.89 170.7K
09:36 315.97 315.97 315.74 315.81 36.7K
09:37 315.86 315.96 315.48 315.48 198.4K
09:38 315.35 315.49 315.35 315.44 30.5K
09:39 315.18 315.29 315.18 315.27 18.4K
09:40 315.28 315.87 315.28 315.80 60.0K
09:41 315.69 315.69 315.51 315.61 20.0K
09:42 315.57 315.61 315.46 315.46 23.7K
09:43 315.47 315.51 315.42 315.51 50.1K
09:44 315.50 315.50 315.40 315.41 19.9K
09:45 315.48 315.52 315.44 315.44 63.5K
09:46 315.41 315.58 315.24 315.58 22.4K
09:47 315.54 315.54 315.19 315.32 45.0K
09:48 315.31 315.65 315.31 315.65 45.2K
09:49 315.84 317.10 315.84 317.10 56.7K
09:50 317.11 317.11 316.82 316.97 46.3K
09:51 317.09 317.09 317.00 317.01 53.7K
09:52 316.95 317.43 316.95 317.43 29.0K
09:53 317.73 317.95 317.73 317.88 42.6K
09:54 317.85 318.30 317.85 318.30 37.1K
09:55 318.35 318.35 318.16 318.23 28.8K
09:56 318.30 318.41 318.30 318.36 15.2K
09:57 318.28 318.28 318.07 318.12 38.6K
09:58 318.16 318.24 317.90 318.11 27.2K
09:59 318.13 318.13 317.89 317.89 37.4K
10:00 317.80 317.88 317.68 317.68 27.7K
10:01 317.77 317.77 317.51 317.51 21.2K
10:02 317.54 317.62 317.44 317.62 150.9K
10:03 317.71 317.71 317.51 317.70 39.8K
10:04 317.68 317.68 317.54 317.54 22.8K
10:05 317.55 317.87 317.55 317.87 27.0K
10:06 317.86 317.96 317.86 317.86 34.0K
10:07 317.57 317.93 317.44 317.93 50.4K
10:08 317.72 317.91 317.72 317.91 30.4K
10:09 317.83 317.83 317.67 317.70 30.2K
10:10 317.73 317.87 317.73 317.78 22.3K
10:11 317.72 317.75 317.60 317.60 17.7K
10:12 317.62 317.62 317.47 317.54 54.0K
10:13 317.40 317.40 317.35 317.35 41.3K
10:14 317.35 317.59 317.35 317.59 16.7K
10:15 317.56 317.75 317.56 317.67 36.0K
10:16 317.69 317.87 317.69 317.76 73.4K
10:17 317.94 318.11 317.92 318.11 25.9K
10:18 318.15 318.15 317.97 317.98 34.7K
10:19 317.89 318.07 317.89 318.07 35.2K
10:20 318.14 318.33 318.14 318.33 41.8K
10:21 318.40 318.40 318.10 318.10 37.1K
10:22 318.29 318.66 318.29 318.60 35.4K
10:23 318.41 318.41 318.29 318.29 65.4K
10:24 318.15 318.29 318.15 318.29 39.2K
10:25 318.20 318.20 318.10 318.14 27.7K
10:26 318.22 318.22 317.63 317.63 22.3K
10:27 317.74 317.76 317.58 317.58 21.6K
10:28 317.82 317.93 317.78 317.93 25.8K
10:29 318.03 318.06 317.90 318.06 21.6K
10:30 318.20 318.20 318.13 318.19 24.0K
10:31 318.23 318.58 318.23 318.58 28.4K
10:32 318.56 318.75 318.56 318.72 52.8K
10:33 318.76 318.78 318.66 318.78 28.1K
10:34 318.78 318.85 318.66 318.85 22.3K
10:35 318.82 319.00 318.82 319.00 49.6K
10:36 319.08 319.43 319.08 319.43 30.2K
10:37 319.45 319.45 319.31 319.31 32.0K
10:38 319.25 319.60 319.25 319.58 33.5K
10:39 319.55 319.85 319.46 319.85 32.4K
10:40 319.57 319.92 319.57 319.92 23.1K
10:41 320.37 320.48 320.37 320.48 71.9K
10:42 320.58 320.73 320.58 320.70 29.0K
10:43 320.71 321.07 320.71 321.07 39.3K
10:44 321.23 321.26 321.17 321.20 53.9K
10:45 321.20 321.20 320.91 320.91 21.4K
10:46 320.97 320.98 320.82 320.82 45.8K
10:47 320.87 320.96 320.87 320.90 18.5K
10:48 321.01 321.28 321.01 321.28 40.5K
10:49 321.15 321.15 320.93 320.93 12.2K
10:50 320.97 320.97 320.75 320.75 23.9K
10:51 320.61 320.62 320.37 320.62 43.0K
10:52 320.65 320.75 320.64 320.75 23.9K
10:53 320.78 320.79 320.70 320.75 18.7K
10:54 320.66 320.72 320.66 320.69 87.6K
10:55 320.85 320.85 320.32 320.41 34.7K
10:56 320.37 320.37 320.20 320.20 17.9K
10:57 320.25 320.35 320.25 320.26 60.4K
10:58 320.33 320.33 320.29 320.29 25.0K
10:59 320.27 320.52 320.27 320.33 15.9K
11:00 320.35 320.35 320.11 320.24 37.3K
11:01 320.20 320.36 320.20 320.36 18.8K
11:02 320.30 320.46 320.30 320.46 17.5K
11:03 320.49 320.49 320.18 320.18 22.1K
11:04 320.02 320.02 319.48 319.48 81.0K
11:05 319.43 319.55 319.43 319.43 23.3K
11:06 319.35 319.41 319.28 319.39 21.1K
11:07 319.37 319.54 319.37 319.54 27.9K
11:08 319.43 319.47 319.41 319.46 17.9K
11:09 319.45 319.50 319.38 319.38 26.8K
11:10 319.44 319.81 319.44 319.81 29.1K
11:11 319.91 319.96 319.91 319.96 17.3K
11:12 319.93 319.93 319.61 319.61 19.5K
11:13 319.67 319.72 319.61 319.72 12.0K
11:14 319.54 319.67 319.54 319.54 6.7K
11:15 319.35 319.35 319.26 319.30 30.3K
11:16 319.33 319.58 319.33 319.58 27.0K
11:17 319.37 319.37 319.26 319.37 21.2K
11:18 319.42 319.52 319.42 319.52 10.2K
11:19 319.53 319.53 319.35 319.39 138.0K
11:20 319.29 319.29 319.23 319.26 11.6K
11:21 319.20 319.20 318.87 318.87 16.2K
11:22 318.50 318.68 318.50 318.68 38.8K
11:23 318.66 318.78 318.66 318.78 34.9K
11:24 318.72 318.87 318.71 318.87 15.7K
11:25 318.90 318.90 318.50 318.50 14.7K
11:26 318.47 318.60 318.47 318.60 21.1K
11:27 318.55 318.62 318.55 318.62 18.9K
11:28 318.62 318.62 318.54 318.57 30.5K
11:29 318.61 318.65 318.61 318.62 27.5K
11:30 318.58 318.58 318.48 318.48 9.4K
11:31 318.50 318.64 318.50 318.55 17.2K
11:32 318.50 318.61 318.50 318.61 22.1K
11:33 318.61 318.69 318.61 318.68 39.3K
11:34 318.76 318.83 318.71 318.83 20.7K
11:35 318.88 318.96 318.78 318.78 24.4K
11:36 318.83 319.02 318.83 318.98 43.6K
11:37 318.92 319.05 318.92 319.05 12.0K
11:38 319.13 319.13 318.86 318.86 39.3K
11:39 318.85 318.85 318.67 318.67 11.0K
11:40 318.69 318.97 318.69 318.97 21.6K
11:41 318.97 319.06 318.97 319.06 9.6K
11:42 319.13 319.14 319.09 319.09 13.5K
11:43 319.03 319.03 318.86 318.86 44.3K
11:44 318.82 318.82 318.71 318.71 11.3K
11:45 318.91 318.98 318.91 318.97 21.1K
11:46 318.79 318.79 318.74 318.74 8.3K
11:47 318.73 318.76 318.69 318.75 20.7K
11:48 318.78 318.81 318.77 318.81 8.9K
11:49 318.89 318.89 318.81 318.81 17.0K
11:50 318.83 318.83 318.68 318.75 10.0K
11:51 318.77 318.77 318.64 318.64 10.3K
11:52 318.62 318.66 318.57 318.66 18.7K
11:53 318.70 318.74 318.70 318.71 17.0K
11:54 318.64 318.65 318.52 318.52 15.6K
11:55 318.54 318.58 318.47 318.47 23.0K
11:56 318.46 318.46 318.39 318.41 358.8K
11:57 318.35 318.44 318.27 318.44 21.0K
11:58 318.51 318.62 318.50 318.62 10.2K
11:59 318.64 318.64 318.49 318.57 7.5K
12:00 318.54 318.58 318.49 318.49 11.5K
12:01 318.32 318.42 318.32 318.41 19.8K
12:02 318.50 318.63 318.50 318.63 13.5K
12:03 318.63 318.63 318.57 318.62 13.4K
12:04 318.65 318.77 318.65 318.77 35.5K
12:05 318.37 318.37 318.22 318.25 51.1K
12:06 318.31 318.32 318.30 318.32 22.7K
12:07 318.30 318.30 318.26 318.26 34.0K
12:08 318.17 318.27 318.17 318.27 40.9K
12:09 318.29 318.34 318.29 318.33 12.8K
12:10 318.42 318.42 318.31 318.31 10.6K
12:11 318.39 318.39 318.10 318.10 24.1K
12:12 318.08 318.09 317.99 317.99 13.7K
12:13 317.98 318.13 317.98 318.13 4.7K
12:14 318.13 318.16 318.09 318.16 25.4K
12:15 318.14 318.16 318.12 318.12 4.3K
12:16 318.07 318.10 318.04 318.04 6.8K
12:17 318.02 318.02 317.97 317.97 31.0K
12:18 317.95 318.04 317.95 318.04 47.0K
12:19 318.06 318.06 317.98 317.98 12.8K
12:20 317.99 318.01 317.87 318.01 26.2K
12:21 317.96 318.14 317.96 318.14 28.2K
12:22 318.18 318.24 318.18 318.24 41.3K
12:23 318.23 318.28 318.23 318.26 102.0K
12:24 318.26 318.26 318.17 318.17 13.2K
12:25 318.17 318.22 318.16 318.22 6.7K
12:26 318.27 318.31 318.26 318.26 7.0K
12:27 318.23 318.24 318.21 318.23 10.5K
12:28 318.21 318.30 318.21 318.30 27.4K
12:29 318.15 318.15 318.02 318.10 54.6K
12:30 318.11 318.11 318.04 318.05 23.0K
12:31 317.99 318.10 317.99 318.10 515.6K
12:32 318.12 318.12 318.05 318.08 40.6K
12:33 318.07 318.11 318.07 318.11 8.4K
12:34 318.11 318.21 318.11 318.17 18.2K
12:35 318.15 318.20 318.15 318.19 28.4K
12:36 318.18 318.25 318.18 318.25 13.2K
12:37 318.22 318.26 318.18 318.26 13.4K
12:38 318.30 318.33 318.25 318.25 12.2K
12:39 318.29 318.35 318.29 318.35 9.1K
12:40 318.33 318.39 318.32 318.32 14.4K
12:41 318.31 318.42 318.31 318.41 51.9K
12:42 318.43 318.43 318.39 318.39 12.2K
12:43 318.36 318.36 318.18 318.18 5.1K
12:44 318.19 318.20 318.15 318.17 23.4K
12:45 318.15 318.21 318.15 318.21 26.5K
12:46 318.24 318.55 318.24 318.55 13.5K
12:47 318.57 318.60 318.56 318.56 16.1K
12:48 318.50 318.50 318.48 318.48 13.5K
12:49 318.43 318.57 318.43 318.53 12.8K
12:50 318.60 318.61 318.60 318.60 23.8K
12:51 318.58 318.58 318.50 318.50 6.9K
12:52 318.38 318.42 318.38 318.42 8.6K
12:53 318.38 318.46 318.38 318.46 10.2K
12:54 318.37 318.38 318.30 318.30 23.0K
12:55 318.35 318.40 318.35 318.40 5.0K
12:56 318.43 318.46 318.43 318.46 107.5K
12:57 318.54 318.54 318.40 318.43 10.8K
12:58 318.47 318.47 318.39 318.39 20.1K
12:59 318.37 318.47 318.37 318.45 16.4K
13:00 318.45 318.45 318.29 318.29 5.4K
13:01 318.21 318.37 318.21 318.37 11.3K
13:02 318.45 318.49 318.39 318.49 11.3K
13:03 318.46 318.46 318.40 318.40 27.9K
13:04 318.39 318.39 318.33 318.33 13.1K
13:05 318.31 318.44 318.31 318.44 63.1K
13:06 318.45 318.45 318.33 318.33 10.3K
13:07 318.32 318.48 318.32 318.48 25.1K
13:08 318.49 318.49 318.45 318.45 7.7K
13:09 318.34 318.44 318.32 318.44 70.8K
13:10 318.45 318.53 318.45 318.53 8.0K
13:11 318.58 318.58 318.43 318.43 7.3K
13:12 318.42 318.46 318.42 318.46 8.2K
13:13 318.43 318.46 318.39 318.39 15.4K
13:14 318.38 318.38 318.33 318.33 11.9K
13:15 318.30 318.30 318.20 318.20 15.2K
13:16 318.18 318.19 318.17 318.17 15.6K
13:17 318.23 318.24 318.18 318.18 20.4K
13:18 318.15 318.19 318.15 318.18 10.0K
13:19 318.16 318.16 318.07 318.07 58.9K
13:20 318.09 318.25 318.07 318.25 30.7K
13:21 318.25 318.34 318.24 318.25 11.8K
13:22 318.30 318.32 318.26 318.26 12.0K
13:23 318.25 318.25 318.18 318.23 7.6K
13:24 318.22 318.33 318.22 318.32 149.2K
13:25 318.38 318.55 318.38 318.55 46.8K
13:26 318.53 318.55 318.46 318.49 17.6K
13:27 318.47 318.48 318.46 318.48 17.3K
13:28 318.44 318.60 318.44 318.60 6.3K
13:29 318.57 318.59 318.57 318.59 12.0K
13:30 318.61 318.62 318.60 318.62 5.1K
13:31 318.62 318.68 318.61 318.68 9.8K
13:32 318.66 318.78 318.66 318.78 9.9K
13:33 318.79 318.84 318.75 318.77 7.7K
13:34 318.81 318.89 318.81 318.86 41.0K
13:35 318.86 318.87 318.84 318.86 5.4K
13:36 318.86 318.87 318.79 318.79 14.2K
13:37 318.76 318.76 318.73 318.74 7.7K
13:38 318.71 318.74 318.71 318.73 16.3K
13:39 318.73 318.79 318.73 318.77 48.0K
13:40 318.77 318.89 318.75 318.75 32.1K
13:41 318.74 318.90 318.74 318.88 100.7K
13:42 318.97 318.97 318.80 318.81 22.7K
13:43 318.77 318.77 318.48 318.48 16.3K
13:44 318.50 318.63 318.50 318.56 40.5K
13:45 318.66 318.70 318.55 318.55 52.4K
13:46 318.58 318.58 318.43 318.47 10.6K
13:47 318.49 318.49 318.40 318.40 9.5K
13:48 318.39 318.43 318.39 318.43 7.9K
13:49 318.34 318.40 318.33 318.40 23.8K
13:50 318.40 318.40 318.24 318.29 11.6K
13:51 318.31 318.31 317.94 317.94 39.7K
13:52 317.86 317.86 317.75 317.75 33.8K
13:53 317.70 317.70 317.60 317.66 10.9K
13:54 317.66 317.85 317.66 317.77 25.5K
13:55 317.91 317.92 317.84 317.84 21.7K
13:56 317.82 317.88 317.82 317.85 5.1K
13:57 317.80 317.84 317.77 317.84 37.3K
13:58 317.80 317.85 317.80 317.85 41.0K
13:59 317.78 317.85 317.78 317.78 8.2K
14:00 317.81 317.81 317.70 317.73 35.7K
14:01 317.76 317.86 317.76 317.80 152.1K
14:02 317.81 317.84 317.76 317.84 16.1K
14:03 317.86 317.98 317.86 317.98 10.3K
14:04 317.97 318.09 317.97 318.08 20.4K
14:05 318.08 318.09 318.06 318.06 17.0K
14:06 318.03 318.14 318.03 318.14 6.1K
14:07 318.10 318.15 318.10 318.10 64.9K
14:08 318.14 318.22 318.14 318.20 45.0K
14:09 318.19 318.21 318.09 318.09 43.9K
14:10 318.11 318.12 318.06 318.06 32.5K
14:11 318.08 318.08 318.06 318.08 18.3K
14:12 317.94 317.97 317.92 317.92 12.3K
14:13 317.90 317.90 317.79 317.79 12.6K
14:14 317.79 317.98 317.79 317.98 9.9K
14:15 317.91 318.02 317.90 317.96 66.7K
14:16 317.98 318.27 317.98 318.27 16.2K
14:17 318.25 318.33 318.25 318.26 36.4K
14:18 318.32 318.39 318.32 318.34 29.2K
14:19 318.35 318.37 318.34 318.34 10.6K
14:20 318.39 318.39 318.30 318.32 9.3K
14:21 318.38 318.38 318.33 318.37 19.1K
14:22 318.36 318.36 318.29 318.29 8.0K
14:23 318.25 318.31 318.25 318.27 16.3K
14:24 318.27 318.28 318.24 318.28 15.1K
14:25 318.31 318.31 318.25 318.25 12.0K
14:26 318.30 318.30 318.26 318.26 11.1K
14:27 318.22 318.22 318.17 318.20 27.0K
14:28 318.15 318.25 318.15 318.25 20.4K
14:29 318.28 318.28 318.25 318.25 10.4K
14:30 318.28 318.29 318.16 318.16 23.3K
14:31 318.07 318.14 317.87 318.08 11.8K
14:32 318.07 318.15 318.04 318.15 27.2K
14:33 318.19 318.19 318.18 318.18 19.7K
14:34 318.24 318.27 318.24 318.24 14.7K
14:35 318.20 318.21 318.14 318.14 18.0K
14:36 318.13 318.14 318.03 318.06 37.0K
14:37 318.08 318.08 318.04 318.04 20.9K
14:38 318.02 318.02 317.99 318.00 13.7K
14:39 317.94 318.01 317.94 318.00 17.5K
14:40 317.99 318.04 317.99 318.02 45.0K
14:41 318.09 318.09 317.95 317.95 10.7K
14:42 317.84 317.89 317.82 317.89 28.7K
14:43 317.87 317.98 317.87 317.98 9.8K
14:44 317.99 318.07 317.99 318.07 17.9K
14:45 318.07 318.11 318.06 318.11 23.1K
14:46 318.10 318.14 318.10 318.11 10.6K
14:47 318.10 318.23 318.10 318.23 7.3K
14:48 318.26 318.30 318.25 318.30 9.5K
14:49 318.41 318.53 318.40 318.53 21.2K
14:50 318.55 318.71 318.55 318.71 17.2K
14:51 318.70 318.86 318.70 318.86 9.3K
14:52 318.81 318.84 318.78 318.78 17.0K
14:53 318.77 318.82 318.77 318.81 7.7K
14:54 318.80 318.81 318.79 318.79 15.4K
14:55 318.73 318.80 318.73 318.79 14.4K
14:56 318.83 318.83 318.73 318.80 6.9K
14:57 318.80 318.80 318.63 318.63 7.8K
14:58 318.62 318.62 318.51 318.51 79.5K
14:59 318.39 318.40 318.31 318.31 17.8K
15:00 318.30 318.30 318.22 318.22 14.7K
15:01 318.19 318.23 318.19 318.20 11.6K
15:02 318.21 318.23 318.21 318.21 9.0K
15:03 318.26 318.27 318.26 318.27 25.9K
15:04 318.32 318.39 318.32 318.39 18.3K
15:05 318.27 318.27 318.26 318.27 36.0K
15:06 318.27 318.27 318.24 318.25 55.5K
15:07 318.23 318.33 318.23 318.27 31.0K
15:08 318.24 318.32 318.24 318.30 9.0K
15:09 318.31 318.38 318.31 318.31 21.0K
15:10 318.34 318.34 318.30 318.30 10.2K
15:11 318.24 318.24 318.18 318.21 20.2K
15:12 318.21 318.36 318.21 318.26 32.3K
15:13 318.23 318.23 318.07 318.14 16.8K
15:14 318.17 318.17 318.12 318.12 8.4K
15:15 318.14 318.14 318.09 318.09 11.9K
15:16 318.07 318.18 318.07 318.18 115.4K
15:17 318.19 318.19 318.12 318.12 17.2K
15:18 318.15 318.19 318.15 318.19 16.7K
15:19 318.19 318.26 318.17 318.26 24.5K
15:20 318.20 318.20 318.17 318.19 100.0K
15:21 318.34 318.34 318.30 318.30 16.4K
15:22 318.28 318.44 318.28 318.44 58.3K
15:23 318.42 318.43 318.38 318.38 4.1K
15:24 318.38 318.42 318.34 318.34 8.7K
15:25 318.32 318.36 318.32 318.36 12.0K
15:26 318.40 318.43 318.36 318.36 13.4K
15:27 318.44 318.44 318.29 318.35 14.4K
15:28 318.40 318.48 318.35 318.44 20.0K
15:29 318.41 318.41 318.34 318.34 34.5K
15:30 318.36 318.36 318.29 318.29 25.0K
15:31 318.30 318.41 318.29 318.40 46.2K
15:32 318.40 318.40 318.35 318.35 15.5K
15:33 318.42 318.42 318.36 318.36 20.3K
15:34 318.34 318.38 318.34 318.38 120.4K
15:35 318.30 318.30 318.24 318.25 27.2K
15:36 318.28 318.31 318.28 318.29 35.8K
15:37 318.23 318.35 318.23 318.35 18.0K
15:38 318.36 318.51 318.36 318.51 26.3K
15:39 318.48 318.48 318.46 318.47 24.5K
15:40 318.37 318.37 318.25 318.25 20.5K
15:41 318.24 318.27 318.20 318.24 21.2K
15:42 318.22 318.30 318.22 318.30 52.2K
15:43 318.31 318.39 318.30 318.36 109.5K
15:44 318.35 318.48 318.35 318.48 50.0K
15:45 318.47 318.49 318.42 318.49 9.2K
15:46 318.38 318.51 318.38 318.51 16.7K
15:47 318.57 318.77 318.57 318.77 51.6K
15:48 318.73 318.83 318.73 318.83 13.7K
15:49 318.84 318.84 318.73 318.77 71.3K
15:50 319.03 319.13 319.03 319.13 58.1K
15:51 319.07 319.07 318.90 318.94 26.1K
15:52 318.94 319.04 318.94 319.04 96.9K
15:53 319.03 319.06 319.00 319.00 35.4K
15:54 319.00 319.00 318.92 318.93 62.4K
15:55 319.00 319.12 318.98 319.12 80.4K
15:56 319.26 319.29 319.22 319.22 66.8K
15:57 319.25 319.29 319.23 319.29 51.6K
15:58 319.31 319.50 319.31 319.50 94.0K
15:59 319.62 319.62 319.50 319.50 239.7K
16:00 319.47 319.47 319.47 319.47 1,781.1K
16:01 319.47 319.47 319.47 319.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available