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
09:30 318.33 318.33 317.86 318.01 260.7K
09:31 318.01 318.01 317.78 317.78 150.9K
09:32 317.54 317.54 316.86 317.09 64.2K
09:33 316.91 316.91 316.45 316.79 62.1K
09:34 316.73 316.73 316.43 316.65 26.6K
09:35 316.62 316.62 316.18 316.18 152.8K
09:36 316.09 316.09 315.47 315.47 61.9K
09:37 315.55 315.55 315.38 315.50 27.5K
09:38 315.68 315.78 315.58 315.58 55.0K
09:39 315.73 315.84 315.70 315.73 42.0K
09:40 315.75 315.81 315.69 315.81 62.4K
09:41 315.70 315.95 315.52 315.52 99.0K
09:42 315.54 315.88 315.44 315.88 27.4K
09:43 315.78 316.04 315.78 316.04 42.7K
09:44 316.06 316.08 315.95 316.01 58.3K
09:45 316.17 316.46 316.16 316.46 69.8K
09:46 316.47 316.47 316.30 316.40 48.4K
09:47 316.56 316.68 316.56 316.56 57.3K
09:48 316.62 316.68 316.60 316.65 80.3K
09:49 316.66 316.68 316.64 316.68 25.0K
09:50 316.71 317.15 316.71 317.02 32.8K
09:51 317.15 317.56 317.15 317.56 59.4K
09:52 317.63 317.63 317.24 317.33 37.5K
09:53 317.38 317.70 317.38 317.61 16.8K
09:54 317.60 317.74 317.60 317.74 23.0K
09:55 317.79 317.79 317.46 317.46 27.5K
09:56 317.41 317.47 317.39 317.39 34.9K
09:57 317.45 317.45 317.18 317.18 59.5K
09:58 317.37 317.51 317.37 317.48 39.8K
09:59 317.35 317.40 317.30 317.30 41.7K
10:00 317.35 317.35 317.19 317.21 37.0K
10:01 317.16 317.48 317.16 317.48 109.4K
10:02 317.57 317.62 317.56 317.62 63.6K
10:03 317.65 317.76 317.60 317.68 31.3K
10:04 317.67 317.90 317.67 317.73 38.7K
10:05 317.81 318.03 317.79 318.03 42.3K
10:06 318.07 318.09 317.86 317.98 23.9K
10:07 318.11 318.16 317.99 317.99 24.4K
10:08 318.06 318.42 318.06 318.42 23.8K
10:09 318.37 318.40 318.37 318.38 26.1K
10:10 318.32 318.41 318.26 318.26 44.4K
10:11 318.33 318.36 318.31 318.36 18.3K
10:12 318.49 318.60 318.42 318.42 34.0K
10:13 318.46 318.46 318.17 318.17 29.5K
10:14 318.12 318.12 318.02 318.02 33.3K
10:15 318.02 318.02 317.92 317.92 33.5K
10:16 317.98 318.12 317.98 318.10 16.4K
10:17 318.18 318.22 318.11 318.11 24.6K
10:18 318.08 318.08 317.95 318.03 41.3K
10:19 318.05 318.05 317.98 317.98 273.6K
10:20 317.99 317.99 317.81 317.83 65.8K
10:21 317.94 317.94 317.58 317.59 32.7K
10:22 317.50 317.57 317.45 317.45 18.6K
10:23 317.47 317.56 317.47 317.54 51.8K
10:24 317.49 317.49 317.38 317.38 27.6K
10:25 317.17 317.22 317.17 317.22 31.7K
10:26 317.20 317.46 317.20 317.46 317.4K
10:27 317.61 317.61 317.28 317.28 32.7K
10:28 317.36 317.42 317.36 317.36 89.4K
10:29 317.38 317.38 317.27 317.30 18.3K
10:30 317.12 317.12 317.06 317.11 23.0K
10:31 317.09 317.42 317.09 317.42 23.6K
10:32 317.43 317.58 317.39 317.58 36.9K
10:33 317.68 317.75 317.67 317.67 27.3K
10:34 317.55 317.66 317.55 317.62 29.6K
10:35 317.60 317.94 317.60 317.94 20.1K
10:36 317.91 317.97 317.91 317.97 29.9K
10:37 318.00 318.12 318.00 318.02 18.0K
10:38 318.00 318.10 318.00 318.05 11.1K
10:39 318.11 318.12 318.10 318.10 22.1K
10:40 318.21 318.26 318.19 318.26 56.6K
10:41 318.29 318.29 318.09 318.09 40.9K
10:42 318.10 318.32 318.10 318.27 11.2K
10:43 318.19 318.19 318.12 318.18 21.8K
10:44 318.15 318.37 318.15 318.37 16.4K
10:45 318.42 318.46 318.42 318.46 46.4K
10:46 318.48 318.52 318.48 318.52 15.2K
10:47 318.54 318.54 318.32 318.32 67.5K
10:48 318.26 318.27 318.19 318.22 6.9K
10:49 318.17 318.23 318.10 318.23 11.5K
10:50 318.24 318.24 318.18 318.22 16.1K
10:51 318.21 318.23 318.18 318.20 17.0K
10:52 318.21 318.35 318.21 318.35 23.3K
10:53 318.37 318.52 318.37 318.45 18.4K
10:54 318.45 318.52 318.36 318.36 8.8K
10:55 318.31 318.49 318.31 318.39 15.1K
10:56 318.43 318.55 318.43 318.46 23.4K
10:57 318.44 318.52 318.44 318.52 21.2K
10:58 318.60 318.60 318.45 318.45 35.6K
10:59 318.43 318.43 318.31 318.31 29.2K
11:00 318.29 318.29 318.25 318.25 10.6K
11:01 318.20 318.20 318.17 318.17 43.3K
11:02 318.27 318.37 318.27 318.33 14.0K
11:03 318.22 318.30 318.22 318.30 13.9K
11:04 318.29 318.29 318.10 318.12 43.7K
11:05 318.15 318.16 318.14 318.16 21.6K
11:06 318.18 318.18 318.12 318.13 12.6K
11:07 318.17 318.42 318.17 318.42 34.8K
11:08 318.42 318.43 318.38 318.38 22.7K
11:09 318.35 318.37 318.35 318.35 10.4K
11:10 318.33 318.35 318.31 318.33 25.7K
11:11 318.38 318.38 318.36 318.37 12.9K
11:12 318.31 318.34 318.31 318.31 7.8K
11:13 318.30 318.30 318.15 318.15 57.2K
11:14 318.19 318.35 318.19 318.35 14.5K
11:15 318.33 318.36 318.31 318.32 4.8K
11:16 318.30 318.30 318.25 318.25 7.6K
11:17 318.19 318.23 318.15 318.23 11.0K
11:18 318.29 318.30 318.19 318.19 17.1K
11:19 318.21 318.21 318.12 318.16 6.5K
11:20 318.15 318.15 317.95 317.95 72.1K
11:21 317.91 317.93 317.84 317.93 9.4K
11:22 317.95 318.10 317.91 318.10 18.0K
11:23 318.21 318.21 318.18 318.21 18.5K
11:24 318.20 318.21 318.20 318.21 9.6K
11:25 318.24 318.40 318.24 318.40 26.4K
11:26 318.51 318.51 318.41 318.46 13.0K
11:27 318.52 318.52 318.48 318.48 9.9K
11:28 318.45 318.50 318.44 318.50 3.2K
11:29 318.55 318.62 318.53 318.62 10.0K
11:30 318.66 318.66 318.56 318.57 17.7K
11:31 318.48 318.54 318.48 318.54 16.7K
11:32 318.55 318.57 318.53 318.53 95.9K
11:33 318.62 318.62 318.57 318.58 6.6K
11:34 318.59 318.59 318.55 318.56 21.3K
11:35 318.51 318.54 318.50 318.50 4.9K
11:36 318.50 318.50 318.31 318.31 14.0K
11:37 318.32 318.38 318.29 318.38 10.3K
11:38 318.35 318.51 318.35 318.51 11.1K
11:39 318.54 318.59 318.54 318.56 9.1K
11:40 318.60 318.60 318.54 318.54 10.7K
11:41 318.51 318.51 318.44 318.44 11.9K
11:42 318.46 318.47 318.35 318.35 8.4K
11:43 318.29 318.29 318.25 318.25 6.4K
11:44 318.20 318.22 318.18 318.18 4.3K
11:45 318.17 318.38 318.17 318.38 8.6K
11:46 318.43 318.50 318.43 318.45 4.1K
11:47 318.45 318.45 318.31 318.31 6.4K
11:48 318.26 318.38 318.26 318.34 26.2K
11:49 318.34 318.41 318.31 318.41 13.6K
11:50 318.44 318.44 318.35 318.35 2.9K
11:51 318.40 318.42 318.40 318.42 22.3K
11:52 318.48 318.49 318.48 318.49 3.5K
11:53 318.51 318.61 318.51 318.61 8.7K
11:54 318.65 318.80 318.63 318.80 24.9K
11:55 318.78 318.82 318.75 318.75 7.5K
11:56 318.75 318.75 318.69 318.70 9.7K
11:57 318.67 318.67 318.59 318.59 18.3K
11:58 318.63 318.71 318.63 318.71 12.2K
11:59 318.71 318.72 318.68 318.71 8.5K
12:00 318.69 318.69 318.55 318.55 13.8K
12:01 318.48 318.54 318.48 318.54 8.3K
12:02 318.55 318.62 318.55 318.62 6.4K
12:03 318.62 318.68 318.62 318.68 4.7K
12:04 318.67 318.67 318.65 318.65 10.7K
12:05 318.56 318.56 318.52 318.54 17.4K
12:06 318.49 318.60 318.49 318.59 63.6K
12:07 318.61 318.61 318.52 318.52 13.0K
12:08 318.52 318.61 318.52 318.61 8.0K
12:09 318.60 318.61 318.53 318.53 3.7K
12:10 318.52 318.52 318.44 318.49 28.3K
12:11 318.47 318.47 318.35 318.35 13.8K
12:12 318.37 318.38 318.29 318.38 8.2K
12:13 318.30 318.30 318.25 318.28 29.1K
12:14 318.26 318.32 318.24 318.32 13.3K
12:15 318.31 318.46 318.31 318.46 16.4K
12:16 318.47 318.51 318.45 318.45 11.0K
12:17 318.46 318.46 318.39 318.39 10.0K
12:18 318.44 318.44 318.39 318.39 15.3K
12:19 318.41 318.60 318.41 318.60 3.7K
12:20 318.61 318.63 318.61 318.63 30.4K
12:21 318.63 318.81 318.63 318.81 79.7K
12:22 318.83 318.83 318.76 318.76 8.0K
12:23 318.75 318.75 318.64 318.64 10.9K
12:24 318.65 318.65 318.65 318.65 6.2K
12:25 318.65 318.69 318.65 318.69 23.9K
12:26 318.68 318.68 318.61 318.62 28.4K
12:27 318.61 318.66 318.57 318.66 17.0K
12:28 318.69 318.70 318.68 318.68 51.6K
12:29 318.64 318.64 318.58 318.58 45.3K
12:30 318.58 318.58 318.42 318.56 18.4K
12:31 318.57 318.57 318.56 318.56 15.1K
12:32 318.64 318.65 318.64 318.64 6.1K
12:33 318.59 318.63 318.56 318.63 12.5K
12:34 318.57 318.57 318.49 318.49 99.3K
12:35 318.50 318.57 318.50 318.57 10.2K
12:36 318.58 318.62 318.58 318.58 8.7K
12:37 318.49 318.59 318.49 318.59 6.5K
12:38 318.59 318.59 318.53 318.53 21.6K
12:39 318.56 318.56 318.47 318.47 13.0K
12:40 318.56 318.59 318.56 318.59 15.5K
12:41 318.53 318.53 318.39 318.39 13.9K
12:42 318.43 318.43 318.38 318.38 12.6K
12:43 318.43 318.43 318.32 318.38 22.6K
12:44 318.40 318.41 318.31 318.31 19.6K
12:45 318.38 318.38 318.23 318.26 9.5K
12:46 318.29 318.29 318.18 318.25 9.4K
12:47 318.25 318.26 318.25 318.26 3.3K
12:48 318.27 318.43 318.26 318.43 16.0K
12:49 318.47 318.51 318.47 318.48 12.6K
12:50 318.45 318.45 318.43 318.45 5.0K
12:51 318.48 318.48 318.39 318.43 2.9K
12:52 318.44 318.44 318.39 318.39 2.4K
12:53 318.39 318.46 318.39 318.46 3.8K
12:54 318.47 318.51 318.44 318.51 3.8K
12:55 318.52 318.53 318.52 318.53 10.6K
12:56 318.50 318.56 318.50 318.56 26.8K
12:57 318.52 318.60 318.52 318.60 9.5K
12:58 318.61 318.67 318.61 318.67 16.9K
12:59 318.64 318.64 318.62 318.63 33.9K
13:00 318.62 318.75 318.62 318.73 10.3K
13:01 318.74 318.77 318.74 318.75 14.0K
13:02 318.73 318.81 318.73 318.81 7.1K
13:03 318.81 318.81 318.76 318.76 26.4K
13:04 318.75 318.75 318.73 318.73 6.9K
13:05 318.71 318.71 318.67 318.67 31.3K
13:06 318.66 318.67 318.66 318.67 11.2K
13:07 318.68 318.68 318.59 318.60 5.7K
13:08 318.58 318.76 318.58 318.76 13.9K
13:09 318.78 318.80 318.78 318.79 6.5K
13:10 318.83 318.85 318.75 318.75 9.7K
13:11 318.74 318.77 318.71 318.77 12.9K
13:12 318.75 318.75 318.63 318.63 9.9K
13:13 318.59 318.60 318.55 318.55 14.2K
13:14 318.56 318.56 318.51 318.54 5.1K
13:15 318.54 318.55 318.44 318.44 20.4K
13:16 318.44 318.44 318.40 318.40 5.3K
13:17 318.45 318.45 318.38 318.38 9.2K
13:18 318.40 318.40 318.29 318.30 11.2K
13:19 318.36 318.36 318.32 318.33 14.5K
13:20 318.35 318.35 318.32 318.34 3.7K
13:21 318.34 318.34 318.30 318.30 4.3K
13:22 318.32 318.38 318.31 318.37 19.5K
13:23 318.39 318.39 318.37 318.38 29.3K
13:24 318.29 318.29 318.20 318.20 6.4K
13:25 318.20 318.20 318.09 318.15 30.6K
13:26 318.15 318.15 317.96 317.96 13.2K
13:27 317.96 317.96 317.86 317.86 24.5K
13:28 317.90 317.90 317.88 317.88 12.0K
13:29 317.84 317.93 317.84 317.93 12.0K
13:30 317.86 317.94 317.86 317.94 9.9K
13:31 317.94 317.94 317.83 317.89 15.3K
13:32 317.89 317.92 317.89 317.91 9.4K
13:33 317.97 318.04 317.97 318.04 16.7K
13:34 318.08 318.08 318.05 318.06 8.8K
13:35 317.92 317.92 317.86 317.88 4.5K
13:36 317.88 317.94 317.88 317.94 7.1K
13:37 317.96 317.99 317.91 317.99 10.3K
13:38 318.02 318.02 318.01 318.01 5.2K
13:39 317.95 317.95 317.87 317.87 16.8K
13:40 317.86 317.93 317.86 317.92 4.1K
13:41 317.92 317.95 317.88 317.95 4.6K
13:42 317.95 318.07 317.95 318.07 8.7K
13:43 318.06 318.06 317.93 317.93 12.3K
13:44 317.91 318.02 317.91 318.02 7.9K
13:45 317.78 317.94 317.78 317.94 10.4K
13:46 317.88 317.88 317.84 317.86 15.7K
13:47 317.82 317.86 317.82 317.86 14.2K
13:48 317.85 317.99 317.85 317.99 2.8K
13:49 317.93 317.93 317.88 317.88 10.5K
13:50 317.95 317.95 317.93 317.93 4.2K
13:51 317.92 317.98 317.92 317.98 5.3K
13:52 317.99 318.01 317.98 318.01 4.2K
13:53 318.00 318.09 318.00 318.09 4.2K
13:54 318.11 318.11 318.04 318.11 6.5K
13:55 318.19 318.19 318.17 318.19 10.5K
13:56 318.19 318.19 318.10 318.10 2.0K
13:57 318.11 318.11 318.06 318.06 12.1K
13:58 318.11 318.11 318.08 318.09 7.0K
13:59 318.09 318.09 317.99 318.04 10.4K
14:00 318.02 318.05 318.00 318.05 12.0K
14:01 318.23 318.23 318.22 318.22 2.9K
14:02 318.22 318.22 318.21 318.21 0.7K
14:03 318.20 318.20 318.16 318.19 9.0K
14:04 318.18 318.18 318.17 318.17 11.3K
14:05 318.18 318.20 318.18 318.20 8.5K
14:06 318.13 318.15 318.10 318.10 51.4K
14:07 318.11 318.12 318.11 318.12 4.2K
14:08 318.05 318.09 318.04 318.09 6.4K
14:09 318.10 318.10 318.08 318.10 5.7K
14:10 318.10 318.15 318.10 318.15 1.1K
14:11 318.14 318.19 318.14 318.19 5.7K
14:12 318.12 318.17 318.12 318.16 24.2K
14:13 318.16 318.20 318.16 318.20 7.4K
14:14 318.20 318.22 318.19 318.22 28.9K
14:15 318.21 318.22 318.20 318.22 10.7K
14:16 318.24 318.26 318.22 318.25 9.3K
14:17 318.24 318.25 318.20 318.25 8.4K
14:18 318.26 318.26 318.09 318.09 17.3K
14:19 318.10 318.12 318.10 318.11 4.2K
14:20 318.08 318.13 318.08 318.13 18.2K
14:21 318.14 318.14 318.07 318.07 12.4K
14:22 318.11 318.14 318.10 318.12 20.5K
14:23 318.18 318.23 318.17 318.23 10.5K
14:24 318.18 318.22 318.18 318.19 8.7K
14:25 318.21 318.21 318.18 318.18 15.1K
14:26 318.21 318.24 318.18 318.24 7.0K
14:27 318.22 318.25 318.17 318.17 13.7K
14:28 318.19 318.23 318.19 318.23 18.1K
14:29 318.23 318.23 318.19 318.21 11.3K
14:30 318.21 318.21 318.15 318.17 16.6K
14:31 318.16 318.16 317.94 317.99 30.9K
14:32 318.00 318.02 317.99 318.02 30.3K
14:33 318.03 318.03 317.96 318.03 14.4K
14:34 317.98 318.00 317.95 318.00 10.2K
14:35 317.98 318.02 317.98 318.02 5.6K
14:36 318.03 318.09 318.03 318.09 11.2K
14:37 318.04 318.05 318.01 318.01 15.4K
14:38 318.05 318.11 318.05 318.11 15.2K
14:39 318.09 318.09 318.03 318.03 5.3K
14:40 318.06 318.09 318.06 318.08 5.5K
14:41 318.08 318.12 318.06 318.12 7.9K
14:42 318.13 318.25 318.13 318.21 4.6K
14:43 318.21 318.21 318.17 318.21 4.3K
14:44 318.19 318.20 318.15 318.20 9.3K
14:45 318.20 318.27 318.20 318.24 12.0K
14:46 318.28 318.28 318.26 318.26 9.3K
14:47 318.26 318.30 318.26 318.30 6.6K
14:48 318.28 318.28 318.20 318.22 5.2K
14:49 318.24 318.28 318.24 318.27 9.7K
14:50 318.23 318.24 318.17 318.17 32.3K
14:51 318.18 318.20 318.18 318.20 58.4K
14:52 318.17 318.20 318.15 318.20 7.9K
14:53 318.20 318.26 318.20 318.25 73.4K
14:54 318.22 318.29 318.22 318.28 15.2K
14:55 318.31 318.37 318.31 318.37 8.8K
14:56 318.33 318.33 318.22 318.22 64.2K
14:57 318.22 318.27 318.20 318.20 40.1K
14:58 318.25 318.31 318.25 318.30 24.0K
14:59 318.30 318.37 318.30 318.37 5.7K
15:00 318.32 318.32 318.23 318.23 157.6K
15:01 318.20 318.23 318.20 318.21 9.1K
15:02 318.15 318.17 318.12 318.17 10.7K
15:03 318.17 318.18 318.17 318.18 5.1K
15:04 318.15 318.15 318.03 318.03 54.9K
15:05 318.04 318.08 318.04 318.08 7.2K
15:06 318.07 318.12 318.07 318.10 12.9K
15:07 318.05 318.05 317.94 317.94 18.8K
15:08 318.02 318.02 318.00 318.00 10.1K
15:09 317.99 318.01 317.99 317.99 7.6K
15:10 317.99 318.02 317.98 317.98 7.0K
15:11 317.99 318.00 317.98 317.98 37.7K
15:12 317.98 318.01 317.96 318.01 8.9K
15:13 318.04 318.04 318.03 318.04 17.2K
15:14 318.07 318.15 318.07 318.15 8.2K
15:15 318.13 318.13 318.11 318.11 7.7K
15:16 318.11 318.11 318.08 318.08 12.5K
15:17 318.13 318.13 318.09 318.09 9.8K
15:18 318.06 318.11 318.06 318.11 20.2K
15:19 318.13 318.14 318.10 318.10 9.4K
15:20 318.11 318.12 318.04 318.04 11.1K
15:21 318.04 318.07 318.04 318.07 3.5K
15:22 318.06 318.06 318.04 318.04 21.4K
15:23 318.04 318.10 318.04 318.07 23.4K
15:24 318.06 318.11 318.06 318.11 16.2K
15:25 318.15 318.18 318.13 318.17 19.5K
15:26 318.19 318.19 318.10 318.12 18.0K
15:27 318.14 318.18 318.14 318.16 13.5K
15:28 318.21 318.21 318.18 318.19 10.6K
15:29 318.18 318.27 318.17 318.27 15.9K
15:30 318.28 318.30 318.27 318.29 39.2K
15:31 318.24 318.25 318.17 318.17 22.8K
15:32 318.18 318.23 318.18 318.23 15.0K
15:33 318.24 318.27 318.24 318.27 29.3K
15:34 318.27 318.32 318.27 318.32 62.4K
15:35 318.29 318.29 318.23 318.28 22.0K
15:36 318.29 318.31 318.20 318.31 19.0K
15:37 318.28 318.31 318.28 318.31 9.5K
15:38 318.24 318.28 318.24 318.28 29.5K
15:39 318.21 318.24 318.18 318.24 81.9K
15:40 318.22 318.26 318.19 318.19 44.8K
15:41 318.21 318.22 318.15 318.15 12.3K
15:42 318.20 318.22 318.17 318.22 23.4K
15:43 318.29 318.31 318.27 318.31 20.9K
15:44 318.31 318.37 318.29 318.37 22.8K
15:45 318.38 318.41 318.36 318.38 50.9K
15:46 318.35 318.36 318.31 318.36 21.1K
15:47 318.39 318.40 318.35 318.35 21.5K
15:48 318.35 318.38 318.28 318.28 14.6K
15:49 318.27 318.27 318.03 318.09 20.6K
15:50 318.18 318.44 318.18 318.42 86.9K
15:51 318.40 318.41 318.36 318.39 32.4K
15:52 318.36 318.41 318.30 318.41 34.2K
15:53 318.41 318.41 318.40 318.40 53.0K
15:54 318.43 318.49 318.40 318.40 36.3K
15:55 318.34 318.44 318.34 318.39 73.1K
15:56 318.41 318.42 318.28 318.33 88.5K
15:57 318.31 318.31 318.25 318.31 45.5K
15:58 318.30 318.30 318.20 318.20 110.2K
15:59 318.25 318.33 318.20 318.20 135.5K
16:00 318.17 318.34 318.17 318.34 1,321.7K
16:01 318.34 318.34 318.34 318.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available