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
09:30 319.97 319.97 319.60 319.60 438.7K
09:31 319.82 319.89 319.45 319.56 151.4K
09:32 320.01 320.15 319.82 319.82 50.5K
09:33 319.73 320.04 319.56 319.56 97.9K
09:34 319.20 319.20 318.62 318.62 62.8K
09:35 318.44 318.97 318.44 318.97 22.5K
09:36 318.81 318.83 318.69 318.75 58.5K
09:37 318.88 318.88 318.68 318.79 28.7K
09:38 318.62 318.62 318.46 318.46 144.5K
09:39 318.46 318.46 318.26 318.29 38.6K
09:40 318.50 319.05 318.50 318.99 80.8K
09:41 318.83 318.83 318.57 318.83 159.4K
09:42 318.72 318.97 318.72 318.82 55.4K
09:43 318.86 318.86 318.51 318.51 34.8K
09:44 318.43 318.43 318.34 318.36 22.7K
09:45 318.13 318.37 318.13 318.35 223.4K
09:46 318.43 318.43 318.16 318.16 77.4K
09:47 318.22 318.25 318.02 318.09 40.7K
09:48 318.13 318.30 318.13 318.19 68.0K
09:49 318.24 318.24 318.03 318.18 89.0K
09:50 318.09 318.09 317.44 317.44 75.6K
09:51 317.48 317.81 317.48 317.81 44.0K
09:52 317.91 318.30 317.91 318.21 87.0K
09:53 318.18 318.24 318.12 318.12 121.9K
09:54 318.04 318.19 318.04 318.19 45.4K
09:55 318.09 318.09 317.86 317.86 79.7K
09:56 317.92 318.09 317.92 318.09 28.1K
09:57 318.11 318.16 318.08 318.16 26.8K
09:58 318.07 318.21 318.07 318.19 71.3K
09:59 318.15 318.15 317.95 317.95 14.2K
10:00 317.87 317.87 317.53 317.53 38.2K
10:01 317.32 317.42 317.08 317.08 84.1K
10:02 316.98 317.24 316.93 317.24 56.0K
10:03 317.09 317.27 317.09 317.27 86.3K
10:04 317.42 317.44 317.12 317.12 52.5K
10:05 317.11 317.11 316.56 316.56 73.0K
10:06 316.53 316.53 315.91 315.91 36.2K
10:07 316.02 316.05 315.86 315.86 39.0K
10:08 315.93 315.93 315.84 315.84 18.4K
10:09 315.96 315.96 315.72 315.83 38.0K
10:10 315.82 315.82 315.40 315.40 49.1K
10:11 315.54 315.69 315.54 315.56 95.5K
10:12 315.52 315.52 315.33 315.42 55.8K
10:13 315.47 315.81 315.47 315.81 50.4K
10:14 315.83 315.83 315.65 315.77 42.5K
10:15 315.77 315.77 315.31 315.31 43.9K
10:16 315.22 315.22 314.66 314.66 30.5K
10:17 314.53 314.72 314.53 314.58 32.6K
10:18 314.50 314.73 314.50 314.73 28.9K
10:19 314.74 314.74 314.49 314.58 33.3K
10:20 314.66 314.77 314.62 314.77 39.7K
10:21 314.73 314.73 314.60 314.67 27.4K
10:22 314.67 314.76 314.61 314.61 23.3K
10:23 314.56 314.70 314.56 314.70 16.4K
10:24 314.55 314.78 314.55 314.78 161.3K
10:25 314.78 314.92 314.75 314.75 34.3K
10:26 314.79 314.79 314.52 314.52 44.7K
10:27 314.50 314.51 314.45 314.51 46.3K
10:28 314.48 314.48 314.43 314.45 55.6K
10:29 314.54 314.58 314.53 314.53 100.0K
10:30 314.44 314.57 314.40 314.40 23.5K
10:31 314.13 314.34 314.13 314.34 29.4K
10:32 314.34 314.41 314.34 314.41 31.6K
10:33 314.55 314.63 314.54 314.63 37.2K
10:34 314.62 314.66 314.57 314.57 63.5K
10:35 314.57 314.64 314.57 314.63 21.9K
10:36 314.64 314.96 314.64 314.96 44.7K
10:37 315.02 315.26 315.02 315.26 55.7K
10:38 315.26 315.44 315.26 315.43 64.0K
10:39 315.40 315.41 315.30 315.30 24.2K
10:40 315.09 315.16 315.09 315.11 24.8K
10:41 315.13 315.13 314.91 314.91 49.9K
10:42 314.92 315.20 314.92 315.20 36.0K
10:43 315.23 315.23 315.12 315.12 39.6K
10:44 315.16 315.30 315.16 315.30 82.0K
10:45 315.28 315.42 315.28 315.36 54.8K
10:46 315.27 315.27 315.00 315.02 31.3K
10:47 315.24 315.25 315.13 315.25 26.9K
10:48 315.48 315.50 315.42 315.50 13.6K
10:49 315.57 315.63 315.55 315.55 125.7K
10:50 315.53 315.73 315.53 315.73 23.8K
10:51 315.73 315.73 315.62 315.73 31.3K
10:52 315.88 315.88 315.83 315.83 28.4K
10:53 315.91 316.08 315.91 316.08 13.5K
10:54 316.02 316.02 315.93 315.97 11.9K
10:55 316.00 316.26 316.00 316.26 76.9K
10:56 316.25 316.45 316.25 316.45 143.7K
10:57 316.40 316.49 316.40 316.48 167.4K
10:58 316.48 316.48 316.43 316.45 21.8K
10:59 316.50 316.57 316.48 316.57 61.7K
11:00 316.61 316.61 316.48 316.56 27.4K
11:01 316.56 316.67 316.56 316.67 48.0K
11:02 316.62 316.64 316.56 316.56 16.3K
11:03 316.53 316.66 316.53 316.58 33.7K
11:04 316.65 316.66 316.62 316.66 48.3K
11:05 316.61 316.63 316.58 316.58 14.4K
11:06 316.47 316.59 316.47 316.59 24.6K
11:07 316.63 316.67 316.62 316.67 65.8K
11:08 316.64 316.76 316.64 316.73 37.8K
11:09 316.79 316.79 316.67 316.69 9.3K
11:10 316.64 316.64 316.51 316.51 25.2K
11:11 316.44 316.64 316.44 316.64 61.6K
11:12 316.67 316.74 316.67 316.71 47.5K
11:13 316.69 316.69 316.45 316.45 25.8K
11:14 316.54 316.54 316.26 316.26 452.3K
11:15 316.49 316.56 316.49 316.55 27.5K
11:16 316.58 316.60 316.56 316.60 28.6K
11:17 316.62 316.78 316.62 316.78 11.6K
11:18 316.62 316.62 316.57 316.57 8.6K
11:19 316.56 316.63 316.53 316.53 19.1K
11:20 316.54 316.55 316.32 316.32 29.0K
11:21 316.34 316.38 316.27 316.38 14.4K
11:22 316.35 316.35 315.94 315.94 18.2K
11:23 315.83 315.93 315.83 315.93 73.0K
11:24 315.93 315.93 315.92 315.93 30.8K
11:25 315.85 316.03 315.85 316.03 19.5K
11:26 316.00 316.09 315.96 316.09 8.9K
11:27 316.11 316.33 316.11 316.33 7.4K
11:28 316.20 316.20 316.09 316.09 7.5K
11:29 316.12 316.16 316.09 316.14 13.1K
11:30 316.25 316.25 316.19 316.19 23.2K
11:31 316.20 316.20 316.04 316.04 6.3K
11:32 316.01 316.01 315.90 315.97 12.6K
11:33 315.99 316.06 315.99 316.06 15.4K
11:34 315.97 316.08 315.97 316.08 15.0K
11:35 316.17 316.27 316.17 316.27 27.9K
11:36 316.28 316.33 316.23 316.33 92.2K
11:37 316.39 316.47 316.39 316.47 19.7K
11:38 316.56 316.56 316.51 316.52 8.5K
11:39 316.54 316.57 316.50 316.50 33.1K
11:40 316.48 316.56 316.48 316.52 16.4K
11:41 316.50 316.63 316.48 316.63 39.7K
11:42 316.59 316.72 316.59 316.72 44.8K
11:43 316.76 316.76 316.69 316.74 84.3K
11:44 316.66 316.72 316.65 316.72 106.5K
11:45 316.81 316.81 316.68 316.72 26.6K
11:46 316.81 316.81 316.77 316.80 32.9K
11:47 316.80 316.86 316.77 316.77 14.5K
11:48 316.82 316.95 316.82 316.89 13.2K
11:49 316.84 316.92 316.77 316.78 6.6K
11:50 316.90 317.02 316.90 317.02 10.7K
11:51 317.00 317.08 316.95 317.08 29.7K
11:52 317.06 317.06 317.00 317.06 11.7K
11:53 316.99 316.99 316.92 316.93 16.5K
11:54 316.94 317.01 316.94 317.01 15.5K
11:55 317.02 317.02 316.96 316.96 9.4K
11:56 316.89 316.89 316.76 316.76 14.0K
11:57 316.81 316.81 316.72 316.72 20.0K
11:58 316.65 316.65 316.46 316.46 15.0K
11:59 316.51 316.55 316.51 316.55 4.2K
12:00 316.48 316.61 316.48 316.61 9.7K
12:01 316.61 316.76 316.61 316.73 13.3K
12:02 316.75 316.78 316.75 316.77 20.3K
12:03 316.76 316.85 316.76 316.85 18.1K
12:04 316.84 316.86 316.84 316.86 10.8K
12:05 316.84 316.85 316.78 316.82 40.2K
12:06 316.82 316.82 316.73 316.73 9.5K
12:07 316.78 316.84 316.74 316.74 14.5K
12:08 316.70 316.78 316.70 316.78 32.9K
12:09 316.81 316.81 316.73 316.73 19.8K
12:10 316.70 316.70 316.68 316.70 4.8K
12:11 316.67 316.67 316.41 316.65 17.4K
12:12 316.65 316.66 316.62 316.62 6.5K
12:13 316.66 316.71 316.66 316.71 4.9K
12:14 316.71 316.71 316.53 316.53 19.1K
12:15 316.44 316.48 316.43 316.43 8.5K
12:16 316.39 316.39 316.37 316.37 16.7K
12:17 316.35 316.40 316.33 316.40 7.0K
12:18 316.38 316.38 316.27 316.37 32.0K
12:19 316.38 316.38 316.19 316.19 36.6K
12:20 316.19 316.19 316.11 316.15 3.7K
12:21 316.14 316.14 316.04 316.04 6.9K
12:22 315.99 316.04 315.99 316.04 20.8K
12:23 316.06 316.06 316.01 316.03 13.6K
12:24 316.04 316.05 316.04 316.04 4.5K
12:25 316.01 316.05 316.01 316.02 4.8K
12:26 316.02 316.08 316.02 316.02 10.2K
12:27 316.03 316.07 316.03 316.07 6.1K
12:28 316.07 316.08 316.06 316.08 4.9K
12:29 316.08 316.18 316.08 316.16 5.7K
12:30 315.97 316.16 315.97 316.12 13.5K
12:31 316.11 316.17 316.11 316.12 33.3K
12:32 316.12 316.16 316.10 316.13 5.2K
12:33 316.35 316.42 316.31 316.42 4.8K
12:34 316.54 316.55 316.50 316.50 55.7K
12:35 316.44 316.53 316.44 316.52 10.5K
12:36 316.52 316.59 316.52 316.59 15.2K
12:37 316.63 316.67 316.61 316.67 12.8K
12:38 316.66 316.69 316.59 316.69 7.1K
12:39 316.67 316.75 316.67 316.74 19.6K
12:40 317.02 317.11 317.02 317.04 16.2K
12:41 317.02 317.05 317.02 317.04 41.9K
12:42 316.97 317.03 316.97 317.03 4.2K
12:43 317.07 317.10 317.07 317.10 20.7K
12:44 317.11 317.11 317.04 317.04 13.0K
12:45 317.06 317.16 317.06 317.16 7.4K
12:46 317.18 317.18 317.13 317.15 4.7K
12:47 317.11 317.11 317.07 317.07 9.0K
12:48 317.09 317.11 317.09 317.09 19.4K
12:49 317.09 317.26 317.09 317.22 11.7K
12:50 317.24 317.38 317.24 317.38 40.1K
12:51 317.33 317.39 317.29 317.39 15.1K
12:52 317.39 317.39 317.27 317.27 22.5K
12:53 317.34 317.41 317.34 317.41 8.8K
12:54 317.41 317.54 317.41 317.54 19.8K
12:55 317.52 317.52 317.43 317.43 5.7K
12:56 317.42 317.46 317.39 317.39 9.0K
12:57 317.35 317.35 317.22 317.22 28.4K
12:58 317.23 317.24 317.23 317.23 20.5K
12:59 317.22 317.22 317.13 317.13 19.6K
13:00 317.23 317.33 317.23 317.33 14.3K
13:01 317.32 317.37 317.32 317.37 8.5K
13:02 317.41 317.53 317.41 317.53 17.1K
13:03 317.61 317.71 317.61 317.71 11.8K
13:04 317.75 317.75 317.69 317.74 12.4K
13:05 317.78 317.78 317.67 317.69 5.7K
13:06 317.69 317.78 317.69 317.75 11.7K
13:07 317.69 317.69 317.61 317.61 7.1K
13:08 317.62 317.63 317.59 317.59 22.7K
13:09 317.61 317.61 317.58 317.61 7.5K
13:10 317.62 317.65 317.58 317.65 7.3K
13:11 317.64 317.64 317.52 317.52 10.9K
13:12 317.51 317.64 317.51 317.64 7.1K
13:13 317.66 317.71 317.65 317.71 8.8K
13:14 317.71 317.75 317.71 317.75 13.2K
13:15 317.71 317.71 317.30 317.30 152.1K
13:16 317.29 317.37 317.28 317.37 62.6K
13:17 317.33 317.33 317.17 317.17 15.7K
13:18 317.15 317.15 317.01 317.01 13.3K
13:19 317.06 317.12 317.06 317.12 9.0K
13:20 317.06 317.11 317.06 317.09 8.3K
13:21 317.04 317.06 317.02 317.06 6.6K
13:22 317.09 317.15 317.09 317.13 9.4K
13:23 317.09 317.16 317.09 317.16 37.8K
13:24 317.17 317.19 317.17 317.19 8.0K
13:25 317.22 317.38 317.17 317.34 10.7K
13:26 317.40 317.48 317.40 317.46 12.5K
13:27 317.45 317.45 317.45 317.45 6.9K
13:28 317.44 317.49 317.44 317.49 10.1K
13:29 317.57 317.57 317.50 317.50 11.0K
13:30 317.49 317.49 317.36 317.36 14.5K
13:31 317.36 317.59 317.36 317.52 8.2K
13:32 317.53 317.53 317.45 317.45 4.7K
13:33 317.39 317.39 317.37 317.38 39.9K
13:34 317.43 317.45 317.43 317.45 13.4K
13:35 317.47 317.62 317.47 317.62 90.3K
13:36 317.63 317.67 317.63 317.67 11.1K
13:37 317.63 317.63 317.47 317.47 26.9K
13:38 317.46 317.47 317.44 317.46 26.6K
13:39 317.49 317.62 317.47 317.62 16.1K
13:40 317.59 317.59 317.55 317.55 49.2K
13:41 317.44 317.51 317.44 317.51 21.3K
13:42 317.53 317.56 317.46 317.46 12.4K
13:43 317.47 317.50 317.44 317.44 11.8K
13:44 317.38 317.38 317.34 317.34 23.4K
13:45 317.34 317.37 317.34 317.37 22.4K
13:46 317.33 317.36 317.33 317.36 3.5K
13:47 317.34 317.34 317.26 317.26 7.9K
13:48 317.26 317.28 317.26 317.28 3.8K
13:49 317.27 317.28 317.26 317.28 43.7K
13:50 317.27 317.31 317.25 317.25 7.9K
13:51 317.32 317.47 317.32 317.47 19.1K
13:52 317.45 317.45 317.37 317.37 8.6K
13:53 317.34 317.39 317.23 317.23 9.8K
13:54 317.21 317.30 317.21 317.30 7.6K
13:55 317.32 317.43 317.32 317.37 11.6K
13:56 317.35 317.52 317.35 317.52 7.5K
13:57 317.56 317.56 317.51 317.51 5.8K
13:58 317.51 317.56 317.51 317.54 4.3K
13:59 317.51 317.51 317.46 317.46 9.4K
14:00 317.45 317.50 317.44 317.50 11.9K
14:01 317.56 317.56 317.53 317.55 4.3K
14:02 317.57 317.59 317.55 317.59 21.0K
14:03 317.57 317.61 317.57 317.60 42.5K
14:04 317.58 317.58 317.56 317.57 4.5K
14:05 317.64 317.73 317.62 317.73 29.3K
14:06 317.73 317.73 317.60 317.60 26.9K
14:07 317.54 317.54 317.37 317.37 15.4K
14:08 317.30 317.30 317.19 317.21 20.3K
14:09 317.20 317.20 317.16 317.17 8.2K
14:10 317.18 317.26 317.18 317.23 17.9K
14:11 317.20 317.27 317.20 317.27 19.7K
14:12 317.21 317.21 317.16 317.18 13.0K
14:13 317.09 317.09 317.01 317.09 12.0K
14:14 317.20 317.20 317.14 317.14 10.5K
14:15 317.10 317.10 317.02 317.03 11.8K
14:16 317.04 317.04 316.94 316.97 4.9K
14:17 317.01 317.07 316.99 317.07 8.8K
14:18 317.08 317.08 316.92 316.92 15.9K
14:19 316.81 316.81 316.66 316.66 70.5K
14:20 316.70 316.72 316.56 316.56 15.7K
14:21 316.56 316.75 316.56 316.73 17.0K
14:22 316.73 316.79 316.73 316.79 17.5K
14:23 316.76 316.76 316.64 316.64 8.9K
14:24 316.65 316.86 316.58 316.86 29.7K
14:25 316.84 316.87 316.76 316.76 17.7K
14:26 316.76 316.76 316.75 316.76 10.6K
14:27 316.79 316.79 316.74 316.76 7.9K
14:28 316.73 316.73 316.67 316.67 15.5K
14:29 316.63 316.63 316.54 316.59 117.1K
14:30 316.65 316.65 316.57 316.57 34.6K
14:31 316.53 316.53 316.44 316.52 13.4K
14:32 316.54 316.58 316.54 316.58 46.0K
14:33 316.60 316.63 316.57 316.57 7.7K
14:34 316.59 316.62 316.57 316.62 13.1K
14:35 316.68 316.80 316.68 316.76 122.2K
14:36 316.79 317.00 316.79 316.99 16.1K
14:37 316.96 317.07 316.96 317.05 11.0K
14:38 317.09 317.10 317.06 317.10 6.3K
14:39 317.11 317.13 317.10 317.13 10.6K
14:40 317.10 317.19 317.10 317.16 6.8K
14:41 317.19 317.19 317.12 317.16 7.5K
14:42 317.20 317.24 317.20 317.20 5.6K
14:43 317.21 317.21 317.19 317.21 13.4K
14:44 317.27 317.32 317.27 317.32 11.6K
14:45 317.42 317.42 317.37 317.37 32.8K
14:46 317.35 317.35 317.23 317.25 9.2K
14:47 317.24 317.24 317.22 317.22 11.2K
14:48 317.29 317.37 317.29 317.35 11.2K
14:49 317.34 317.38 317.34 317.38 4.1K
14:50 317.43 317.48 317.38 317.38 14.9K
14:51 317.36 317.54 317.30 317.54 58.9K
14:52 317.52 317.52 317.49 317.49 12.1K
14:53 317.46 317.49 317.46 317.49 10.4K
14:54 317.52 317.52 317.49 317.52 8.0K
14:55 317.50 317.58 317.49 317.58 8.8K
14:56 317.64 317.64 317.60 317.60 13.0K
14:57 317.59 317.59 317.45 317.45 10.2K
14:58 317.48 317.48 317.44 317.44 9.4K
14:59 317.49 317.50 317.35 317.35 20.2K
15:00 317.32 317.37 317.32 317.35 17.1K
15:01 317.43 317.48 317.43 317.48 22.7K
15:02 317.46 317.46 317.40 317.40 8.0K
15:03 317.34 317.36 317.32 317.36 18.6K
15:04 317.33 317.33 317.29 317.29 6.4K
15:05 317.25 317.43 317.25 317.43 19.3K
15:06 317.43 317.45 317.38 317.38 9.4K
15:07 317.44 317.47 317.41 317.41 20.4K
15:08 317.46 317.49 317.43 317.43 6.9K
15:09 317.41 317.47 317.41 317.44 6.4K
15:10 317.42 317.51 317.42 317.48 19.1K
15:11 317.46 317.48 317.45 317.45 13.3K
15:12 317.47 317.50 317.47 317.50 15.7K
15:13 317.56 317.56 317.50 317.52 38.0K
15:14 317.50 317.55 317.45 317.45 14.3K
15:15 317.48 317.48 317.39 317.39 14.3K
15:16 317.38 317.38 317.28 317.28 11.9K
15:17 317.38 317.38 317.37 317.38 9.8K
15:18 317.37 317.37 317.34 317.34 19.7K
15:19 317.38 317.48 317.38 317.48 18.8K
15:20 317.49 317.51 317.47 317.47 15.9K
15:21 317.42 317.43 317.38 317.43 23.3K
15:22 317.45 317.49 317.45 317.45 8.8K
15:23 317.38 317.43 317.38 317.43 15.8K
15:24 317.43 317.43 317.41 317.43 7.8K
15:25 317.42 317.44 317.42 317.43 18.0K
15:26 317.39 317.40 317.39 317.39 13.8K
15:27 317.41 317.43 317.39 317.42 9.5K
15:28 317.42 317.44 317.42 317.42 9.8K
15:29 317.42 317.43 317.42 317.42 10.8K
15:30 317.38 317.44 317.38 317.41 15.6K
15:31 317.43 317.48 317.43 317.44 26.0K
15:32 317.46 317.56 317.46 317.56 24.0K
15:33 317.59 317.65 317.51 317.51 46.4K
15:34 317.49 317.54 317.47 317.47 84.0K
15:35 317.48 317.55 317.48 317.49 39.0K
15:36 317.48 317.57 317.48 317.55 27.2K
15:37 317.57 317.62 317.57 317.62 29.8K
15:38 317.61 317.73 317.61 317.71 18.4K
15:39 317.69 317.77 317.69 317.77 104.7K
15:40 317.77 317.98 317.77 317.98 48.7K
15:41 318.01 318.06 318.00 318.06 48.1K
15:42 318.07 318.15 318.06 318.15 43.8K
15:43 318.18 318.18 317.98 317.98 49.9K
15:44 317.96 318.04 317.96 318.00 34.1K
15:45 317.95 318.07 317.95 318.07 106.3K
15:46 318.16 318.27 318.16 318.27 56.0K
15:47 318.31 318.41 318.31 318.41 40.5K
15:48 318.39 318.39 318.25 318.25 69.5K
15:49 318.29 318.44 318.29 318.44 40.3K
15:50 318.66 318.67 318.61 318.67 73.2K
15:51 318.72 318.84 318.72 318.84 103.7K
15:52 318.79 318.83 318.79 318.83 86.0K
15:53 318.86 318.89 318.71 318.71 146.9K
15:54 318.71 318.71 318.69 318.69 254.2K
15:55 318.76 318.78 318.70 318.70 84.6K
15:56 318.78 318.80 318.74 318.80 69.2K
15:57 318.77 318.78 318.71 318.72 57.8K
15:58 318.79 318.95 318.79 318.91 85.2K
15:59 318.81 319.02 318.81 318.94 134.3K
16:00 318.97 318.97 318.97 318.97 1,677.6K
16:01 318.97 318.97 318.97 318.97 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available