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
09:30 318.62 318.62 317.20 317.54 593.4K
09:31 317.55 317.55 316.41 316.41 131.9K
09:32 316.43 316.53 316.32 316.32 92.6K
09:33 316.56 317.03 316.56 317.03 66.5K
09:34 316.85 317.12 316.75 316.75 56.0K
09:35 316.77 316.93 316.75 316.93 32.4K
09:36 317.01 317.01 316.72 316.72 76.2K
09:37 316.62 316.62 316.36 316.36 39.6K
09:38 316.41 316.41 315.93 315.98 61.9K
09:39 315.93 316.12 315.93 316.07 64.9K
09:40 315.83 315.83 315.72 315.77 64.0K
09:41 315.90 316.10 315.82 316.05 142.5K
09:42 316.01 316.01 315.69 315.69 55.2K
09:43 315.64 315.66 315.37 315.37 77.4K
09:44 315.42 315.83 315.42 315.83 39.1K
09:45 315.65 315.70 315.61 315.61 99.0K
09:46 315.62 315.62 315.25 315.25 46.9K
09:47 315.31 315.38 315.22 315.22 42.7K
09:48 315.32 315.32 315.08 315.08 88.9K
09:49 315.02 315.06 314.89 314.89 93.5K
09:50 314.88 314.98 314.50 314.50 49.8K
09:51 314.56 314.96 314.54 314.96 27.7K
09:52 315.07 315.07 314.61 314.61 75.5K
09:53 314.56 314.76 314.56 314.76 65.6K
09:54 314.76 315.24 314.76 315.15 126.4K
09:55 315.08 315.11 315.02 315.02 62.7K
09:56 314.86 314.87 314.77 314.87 58.1K
09:57 314.88 315.00 314.88 314.93 59.7K
09:58 315.13 315.13 314.89 314.96 61.4K
09:59 315.03 315.03 314.86 314.86 33.1K
10:00 314.97 314.97 314.44 314.52 24.4K
10:01 314.54 314.55 314.40 314.40 58.1K
10:02 314.47 314.49 314.47 314.49 30.9K
10:03 314.16 314.19 314.08 314.08 64.4K
10:04 314.11 314.11 314.09 314.09 31.9K
10:05 314.09 314.09 314.05 314.08 53.1K
10:06 314.15 314.15 314.07 314.07 33.8K
10:07 314.01 314.18 314.01 314.14 18.6K
10:08 314.20 314.20 313.97 313.97 53.2K
10:09 314.03 314.14 313.96 314.14 25.7K
10:10 314.25 314.25 313.91 313.91 34.9K
10:11 313.92 313.95 313.68 313.68 41.4K
10:12 313.62 313.68 313.62 313.62 31.2K
10:13 313.57 313.57 313.46 313.46 18.3K
10:14 313.59 313.59 313.30 313.36 27.0K
10:15 313.29 313.32 313.21 313.30 67.8K
10:16 313.35 313.54 313.35 313.48 39.6K
10:17 313.53 313.68 313.53 313.68 33.7K
10:18 313.62 313.62 313.21 313.21 71.0K
10:19 313.41 313.47 313.37 313.47 13.6K
10:20 313.61 313.61 313.49 313.56 17.3K
10:21 313.61 313.63 313.47 313.63 18.0K
10:22 313.63 313.87 313.63 313.71 23.7K
10:23 313.64 313.64 313.56 313.56 18.3K
10:24 313.66 313.80 313.66 313.71 15.2K
10:25 313.75 314.06 313.75 314.06 28.3K
10:26 313.95 314.00 313.84 314.00 17.4K
10:27 314.02 314.03 313.96 313.98 27.0K
10:28 314.00 314.07 313.90 313.90 19.3K
10:29 314.01 314.01 313.90 313.91 22.5K
10:30 313.84 314.00 313.84 313.93 15.2K
10:31 313.95 314.09 313.89 313.94 32.2K
10:32 314.06 314.15 314.06 314.09 14.5K
10:33 314.07 314.07 313.95 313.95 22.4K
10:34 314.13 314.13 314.02 314.06 13.3K
10:35 314.07 314.16 314.05 314.05 12.8K
10:36 314.04 314.04 313.98 314.02 15.8K
10:37 314.00 314.07 314.00 314.07 22.9K
10:38 314.10 314.12 313.98 313.98 20.9K
10:39 314.04 314.05 314.00 314.04 10.4K
10:40 314.13 314.13 314.06 314.07 21.4K
10:41 313.98 314.09 313.98 314.07 16.6K
10:42 314.03 314.08 314.03 314.05 74.7K
10:43 314.08 314.32 314.08 314.32 152.7K
10:44 314.46 314.78 314.46 314.78 47.9K
10:45 314.80 314.80 314.69 314.69 45.3K
10:46 314.49 314.77 314.49 314.77 27.1K
10:47 314.83 314.83 314.61 314.72 17.6K
10:48 314.83 314.91 314.81 314.91 16.1K
10:49 314.92 314.96 314.91 314.96 8.0K
10:50 315.07 315.07 314.98 314.98 58.4K
10:51 315.12 315.14 314.73 314.73 29.6K
10:52 314.70 314.81 314.70 314.79 15.8K
10:53 314.78 314.96 314.78 314.96 33.5K
10:54 314.95 314.95 314.86 314.91 19.5K
10:55 314.87 314.87 314.85 314.87 20.8K
10:56 314.86 314.86 314.68 314.77 27.0K
10:57 314.72 314.85 314.72 314.84 15.4K
10:58 314.82 314.82 314.53 314.59 21.0K
10:59 314.46 314.55 314.46 314.52 19.0K
11:00 314.55 314.70 314.55 314.63 12.0K
11:01 314.63 314.90 314.63 314.90 14.9K
11:02 314.91 315.05 314.91 315.05 13.9K
11:03 315.17 315.25 315.17 315.25 52.3K
11:04 315.19 315.26 315.19 315.26 17.4K
11:05 315.27 315.30 315.27 315.30 14.9K
11:06 315.29 315.32 315.29 315.29 31.1K
11:07 315.38 315.38 315.34 315.34 12.9K
11:08 315.35 315.35 315.25 315.28 17.1K
11:09 315.36 315.46 315.36 315.46 21.5K
11:10 315.47 315.52 315.46 315.52 5.1K
11:11 315.58 315.64 315.58 315.64 17.9K
11:12 315.64 315.64 315.49 315.49 19.4K
11:13 315.43 315.43 315.37 315.37 17.2K
11:14 315.32 315.38 315.32 315.38 12.3K
11:15 315.37 315.41 315.37 315.41 21.7K
11:16 315.53 315.59 315.43 315.43 31.8K
11:17 315.51 315.77 315.48 315.77 11.4K
11:18 315.79 315.91 315.79 315.91 22.3K
11:19 315.87 315.95 315.87 315.95 17.9K
11:20 315.93 315.93 315.83 315.93 19.6K
11:21 315.91 316.03 315.91 316.03 11.3K
11:22 316.03 316.25 316.03 316.25 22.3K
11:23 316.30 316.32 316.25 316.32 17.0K
11:24 316.30 316.32 316.29 316.31 15.3K
11:25 316.40 316.49 316.40 316.49 46.3K
11:26 316.50 316.50 316.45 316.45 16.3K
11:27 316.49 316.57 316.49 316.57 28.6K
11:28 316.58 316.70 316.58 316.70 126.6K
11:29 316.69 316.69 316.62 316.62 12.2K
11:30 316.61 316.65 316.58 316.58 29.5K
11:31 316.59 316.59 316.44 316.44 23.0K
11:32 316.39 316.50 316.39 316.50 18.3K
11:33 316.51 316.52 316.40 316.47 17.1K
11:34 316.42 316.46 316.42 316.44 76.8K
11:35 316.51 316.52 316.46 316.46 34.2K
11:36 316.41 316.46 316.41 316.45 24.0K
11:37 316.36 316.41 316.35 316.41 10.4K
11:38 316.41 316.41 316.29 316.33 15.0K
11:39 316.35 316.35 316.24 316.31 12.4K
11:40 316.17 316.17 316.04 316.04 11.6K
11:41 316.06 316.06 316.04 316.04 20.2K
11:42 316.11 316.20 316.11 316.20 13.4K
11:43 316.22 316.27 316.22 316.24 11.9K
11:44 316.25 316.33 316.25 316.33 11.1K
11:45 316.32 316.35 316.30 316.30 19.1K
11:46 316.36 316.37 316.30 316.31 6.1K
11:47 316.31 316.31 316.27 316.27 18.6K
11:48 316.25 316.25 316.21 316.25 12.8K
11:49 316.29 316.30 316.25 316.26 12.4K
11:50 316.27 316.27 316.23 316.26 7.3K
11:51 316.18 316.18 316.10 316.10 11.1K
11:52 316.07 316.08 315.98 316.08 13.9K
11:53 316.06 316.09 316.06 316.08 10.8K
11:54 316.14 316.23 316.14 316.23 13.1K
11:55 316.22 316.22 316.18 316.21 17.1K
11:56 316.24 316.24 316.21 316.24 12.3K
11:57 316.31 316.31 316.25 316.25 11.9K
11:58 316.21 316.22 316.18 316.21 13.2K
11:59 316.15 316.23 316.13 316.23 16.7K
12:00 316.22 316.29 316.21 316.23 10.2K
12:01 316.16 316.35 316.16 316.35 14.9K
12:02 316.39 316.39 316.34 316.37 13.6K
12:03 316.41 316.46 316.41 316.46 9.1K
12:04 316.48 316.58 316.48 316.58 10.6K
12:05 316.58 316.58 316.57 316.58 21.5K
12:06 316.67 316.67 316.66 316.67 42.6K
12:07 316.69 316.69 316.59 316.59 10.4K
12:08 316.57 316.61 316.57 316.61 11.7K
12:09 316.63 316.63 316.50 316.50 12.3K
12:10 316.44 316.48 316.44 316.44 45.2K
12:11 316.44 316.44 316.25 316.25 13.6K
12:12 316.26 316.26 316.21 316.21 9.6K
12:13 316.19 316.19 316.05 316.05 13.7K
12:14 316.06 316.06 316.01 316.01 6.7K
12:15 316.06 316.06 315.98 316.04 17.1K
12:16 315.95 315.99 315.95 315.99 15.6K
12:17 315.99 315.99 315.96 315.96 14.4K
12:18 315.95 316.02 315.95 316.02 6.1K
12:19 316.03 316.05 316.02 316.02 5.1K
12:20 316.04 316.04 315.92 315.92 17.6K
12:21 315.93 315.98 315.93 315.98 12.1K
12:22 316.01 316.03 315.96 315.96 21.0K
12:23 316.02 316.02 315.84 315.84 17.5K
12:24 315.80 315.80 315.75 315.76 6.2K
12:25 315.73 315.74 315.70 315.74 10.7K
12:26 315.62 315.65 315.60 315.65 19.2K
12:27 315.67 315.76 315.67 315.74 12.8K
12:28 315.72 315.76 315.72 315.74 10.1K
12:29 315.73 315.82 315.73 315.82 22.8K
12:30 315.82 315.82 315.69 315.69 5.8K
12:31 315.88 315.88 315.79 315.80 19.1K
12:32 315.81 315.88 315.81 315.88 12.2K
12:33 315.76 315.76 315.65 315.65 17.1K
12:34 315.65 315.66 315.65 315.66 7.0K
12:35 315.66 315.70 315.66 315.70 7.4K
12:36 315.70 315.72 315.69 315.69 6.6K
12:37 315.71 315.71 315.62 315.62 11.4K
12:38 315.62 315.62 315.53 315.53 29.4K
12:39 315.56 315.56 315.49 315.49 10.7K
12:40 315.44 315.46 315.39 315.46 11.1K
12:41 315.44 315.61 315.44 315.60 11.0K
12:42 315.72 315.72 315.56 315.67 14.8K
12:43 315.73 315.89 315.71 315.89 11.2K
12:44 315.87 315.94 315.87 315.89 70.3K
12:45 315.88 315.94 315.88 315.93 21.3K
12:46 315.90 315.99 315.90 315.97 21.5K
12:47 315.95 315.98 315.95 315.98 3.3K
12:48 316.01 316.03 316.01 316.03 17.4K
12:49 315.98 316.04 315.98 316.03 9.8K
12:50 316.05 316.21 316.05 316.21 9.2K
12:51 316.27 316.30 316.27 316.28 4.4K
12:52 316.28 316.28 316.22 316.28 11.9K
12:53 316.29 316.36 316.26 316.35 14.6K
12:54 316.32 316.32 316.23 316.23 6.9K
12:55 316.25 316.25 316.21 316.21 23.4K
12:56 316.20 316.24 316.19 316.19 5.5K
12:57 316.13 316.35 316.13 316.35 70.5K
12:58 316.33 316.33 316.23 316.23 11.8K
12:59 316.19 316.20 316.12 316.12 15.4K
13:00 316.09 316.09 316.04 316.04 5.4K
13:01 316.01 316.06 316.01 316.01 9.6K
13:02 315.94 316.00 315.94 315.99 9.8K
13:03 315.98 315.98 315.93 315.93 6.4K
13:04 315.85 315.92 315.85 315.92 44.9K
13:05 315.91 315.91 315.78 315.78 20.1K
13:06 315.78 315.84 315.78 315.80 26.4K
13:07 315.81 315.82 315.78 315.82 13.2K
13:08 315.86 315.86 315.82 315.83 12.9K
13:09 315.90 315.90 315.84 315.88 15.6K
13:10 315.91 315.94 315.80 315.87 58.8K
13:11 315.88 315.93 315.82 315.82 4.7K
13:12 315.81 315.81 315.70 315.70 15.2K
13:13 315.74 315.74 315.64 315.64 46.0K
13:14 315.82 315.96 315.82 315.90 42.3K
13:15 316.32 316.38 316.32 316.38 10.7K
13:16 316.43 316.57 316.43 316.57 36.5K
13:17 316.60 316.70 316.60 316.70 6.5K
13:18 316.70 316.77 316.70 316.77 10.7K
13:19 316.79 316.84 316.79 316.84 10.5K
13:20 316.92 316.92 316.71 316.71 16.3K
13:21 316.74 316.89 316.74 316.89 17.3K
13:22 316.87 317.01 316.87 317.01 14.7K
13:23 317.13 317.18 317.11 317.18 18.5K
13:24 317.17 317.17 317.04 317.04 28.2K
13:25 317.12 317.12 317.10 317.10 5.4K
13:26 317.09 317.11 316.99 316.99 17.2K
13:27 316.86 316.91 316.86 316.87 16.3K
13:28 316.86 316.86 316.76 316.76 13.1K
13:29 316.79 317.00 316.79 316.99 22.1K
13:30 317.04 317.14 317.04 317.14 12.8K
13:31 317.23 317.26 317.23 317.26 6.8K
13:32 317.29 317.30 317.25 317.25 12.8K
13:33 317.25 317.29 317.25 317.27 17.1K
13:34 317.31 317.31 317.24 317.24 3.6K
13:35 317.25 317.26 317.23 317.26 17.8K
13:36 317.24 317.29 317.21 317.21 40.6K
13:37 317.21 317.23 317.21 317.22 6.0K
13:38 317.24 317.26 317.24 317.26 4.0K
13:39 317.25 317.32 317.25 317.32 12.6K
13:40 317.32 317.41 317.32 317.34 10.2K
13:41 317.35 317.43 317.33 317.33 7.8K
13:42 317.32 317.32 317.22 317.24 17.4K
13:43 317.25 317.25 317.20 317.20 14.9K
13:44 317.22 317.28 317.22 317.26 8.0K
13:45 317.26 317.26 317.21 317.22 2.6K
13:46 317.23 317.30 317.23 317.29 5.9K
13:47 317.29 317.31 317.29 317.31 6.4K
13:48 317.29 317.29 317.24 317.24 16.8K
13:49 317.23 317.30 317.23 317.30 9.6K
13:50 317.25 317.26 317.24 317.26 12.4K
13:51 317.26 317.26 316.98 316.98 21.7K
13:52 317.00 317.17 317.00 317.17 14.0K
13:53 317.15 317.15 317.08 317.08 6.4K
13:54 317.08 317.08 317.04 317.04 7.9K
13:55 317.04 317.12 317.04 317.12 12.3K
13:56 317.06 317.08 317.05 317.05 13.4K
13:57 317.05 317.05 316.94 316.94 8.9K
13:58 316.93 316.93 316.75 316.76 12.3K
13:59 316.75 316.75 316.65 316.65 18.5K
14:00 316.73 316.73 316.68 316.69 17.7K
14:01 316.69 316.69 316.63 316.63 14.1K
14:02 316.65 316.65 316.58 316.64 17.2K
14:03 316.64 316.64 316.51 316.51 28.4K
14:04 316.51 316.52 316.48 316.51 18.5K
14:05 316.50 316.51 316.48 316.48 7.9K
14:06 316.50 316.59 316.49 316.59 9.9K
14:07 316.58 316.58 316.56 316.57 13.4K
14:08 316.57 316.59 316.48 316.48 6.8K
14:09 316.48 316.51 316.48 316.50 10.3K
14:10 316.49 316.56 316.49 316.56 9.7K
14:11 316.52 316.52 316.50 316.50 7.1K
14:12 316.48 316.57 316.48 316.57 7.0K
14:13 316.56 316.64 316.56 316.64 11.9K
14:14 316.66 316.74 316.66 316.74 13.8K
14:15 316.86 316.91 316.86 316.90 16.6K
14:16 316.86 316.91 316.84 316.84 25.0K
14:17 316.86 316.86 316.79 316.79 8.2K
14:18 316.80 316.82 316.71 316.73 21.2K
14:19 316.72 316.72 316.70 316.70 14.3K
14:20 316.70 316.74 316.70 316.73 23.0K
14:21 316.78 316.78 316.73 316.74 40.1K
14:22 316.78 316.88 316.78 316.88 14.6K
14:23 316.87 316.87 316.84 316.84 52.3K
14:24 316.89 316.89 316.87 316.87 21.1K
14:25 316.89 316.92 316.86 316.86 30.6K
14:26 316.84 316.97 316.84 316.97 14.9K
14:27 316.94 316.97 316.93 316.97 21.9K
14:28 316.96 317.01 316.96 317.01 26.1K
14:29 317.01 317.02 316.99 316.99 27.7K
14:30 316.99 316.99 316.90 316.98 28.9K
14:31 316.99 317.14 316.99 317.14 23.7K
14:32 317.15 317.15 317.08 317.10 26.2K
14:33 317.15 317.25 317.15 317.24 19.4K
14:34 317.22 317.35 317.22 317.35 21.2K
14:35 317.31 317.50 317.29 317.50 30.4K
14:36 317.51 317.66 317.51 317.66 20.9K
14:37 317.67 317.67 317.65 317.67 7.4K
14:38 317.70 317.70 317.69 317.69 10.1K
14:39 317.70 317.70 317.69 317.69 19.0K
14:40 317.66 317.72 317.64 317.72 25.7K
14:41 317.68 317.68 317.61 317.61 20.7K
14:42 317.58 317.58 317.52 317.52 14.6K
14:43 317.36 317.57 317.36 317.57 22.7K
14:44 317.60 317.61 317.48 317.48 9.4K
14:45 317.55 317.58 317.49 317.58 19.4K
14:46 317.57 317.69 317.57 317.68 16.1K
14:47 317.67 317.69 317.62 317.68 16.3K
14:48 317.65 317.74 317.65 317.74 19.4K
14:49 317.77 317.77 317.66 317.68 43.2K
14:50 317.78 317.78 317.72 317.74 11.5K
14:51 317.72 317.77 317.69 317.77 11.3K
14:52 317.70 317.76 317.70 317.71 14.3K
14:53 317.68 317.73 317.68 317.72 5.9K
14:54 317.64 317.64 317.61 317.63 7.1K
14:55 317.61 317.61 317.57 317.57 6.6K
14:56 317.57 317.57 317.53 317.53 41.6K
14:57 317.52 317.53 317.52 317.53 42.4K
14:58 317.50 317.53 317.49 317.53 9.3K
14:59 317.59 317.59 317.51 317.51 13.5K
15:00 317.42 317.45 317.36 317.45 20.5K
15:01 317.46 317.47 317.39 317.39 12.2K
15:02 317.38 317.48 317.38 317.48 45.3K
15:03 317.46 317.46 317.39 317.39 104.9K
15:04 317.38 317.38 317.22 317.25 79.5K
15:05 317.25 317.25 317.18 317.18 12.5K
15:06 317.16 317.19 317.14 317.14 12.4K
15:07 317.14 317.14 317.12 317.12 20.8K
15:08 317.10 317.10 317.01 317.01 47.8K
15:09 317.02 317.02 316.91 316.91 12.1K
15:10 316.92 316.92 316.77 316.77 10.8K
15:11 316.77 316.77 316.72 316.73 15.2K
15:12 316.57 316.63 316.53 316.63 24.6K
15:13 316.60 316.62 316.55 316.55 22.4K
15:14 316.58 316.59 316.57 316.57 11.0K
15:15 316.50 316.65 316.46 316.65 28.8K
15:16 316.67 316.73 316.67 316.73 34.5K
15:17 316.72 316.78 316.72 316.78 7.8K
15:18 316.75 316.81 316.75 316.81 10.9K
15:19 316.86 316.87 316.80 316.80 28.6K
15:20 316.79 316.80 316.69 316.69 24.6K
15:21 316.69 316.69 316.58 316.67 26.7K
15:22 316.62 316.62 316.37 316.37 21.2K
15:23 316.41 316.41 316.28 316.28 16.5K
15:24 316.27 316.30 316.24 316.30 7.8K
15:25 316.36 316.36 316.11 316.11 23.6K
15:26 316.23 316.23 315.94 315.94 29.7K
15:27 315.88 315.88 315.69 315.73 42.0K
15:28 315.72 315.72 315.24 315.24 123.2K
15:29 315.20 315.24 315.18 315.21 23.5K
15:30 315.34 315.55 315.25 315.55 48.7K
15:31 315.56 315.88 315.56 315.88 33.1K
15:32 315.98 316.07 315.88 315.88 57.8K
15:33 315.96 315.96 315.89 315.89 28.0K
15:34 315.85 315.93 315.85 315.86 24.7K
15:35 315.83 315.92 315.83 315.83 18.8K
15:36 315.81 315.81 315.70 315.77 47.9K
15:37 315.78 315.78 315.62 315.62 45.3K
15:38 315.63 315.63 315.35 315.41 20.7K
15:39 315.49 315.66 315.49 315.66 23.3K
15:40 315.66 315.66 315.41 315.41 24.9K
15:41 315.49 315.49 315.40 315.41 32.2K
15:42 315.32 315.40 315.32 315.36 34.7K
15:43 315.31 315.31 315.25 315.26 32.9K
15:44 315.23 315.23 315.09 315.09 39.7K
15:45 315.08 315.08 314.91 314.91 40.1K
15:46 314.92 314.95 314.92 314.95 19.7K
15:47 314.94 315.10 314.94 315.10 37.2K
15:48 315.12 315.12 315.05 315.05 20.4K
15:49 315.02 315.09 315.02 315.09 28.2K
15:50 315.25 315.47 315.25 315.47 138.4K
15:51 315.42 315.52 315.42 315.50 57.3K
15:52 315.57 315.65 315.57 315.64 85.4K
15:53 315.62 315.70 315.62 315.70 228.9K
15:54 315.76 315.76 315.51 315.51 144.8K
15:55 315.53 315.75 315.49 315.49 118.9K
15:56 316.04 316.07 316.04 316.07 91.5K
15:57 315.94 315.98 315.94 315.95 100.4K
15:58 315.94 315.94 315.77 315.90 87.3K
15:59 315.89 315.89 315.85 315.88 183.0K
16:00 316.02 316.04 316.02 316.04 1,112.2K
16:01 316.04 316.04 316.04 316.04 11.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available