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
09:30 314.71 314.71 313.04 313.04 266.0K
09:31 313.16 313.41 313.10 313.41 77.2K
09:32 313.21 313.74 313.21 313.74 70.2K
09:33 313.57 313.83 313.57 313.65 37.5K
09:34 313.59 314.89 313.59 314.47 16.8K
09:35 314.51 314.56 314.29 314.29 149.8K
09:36 314.31 314.35 314.25 314.25 56.7K
09:37 314.19 314.19 313.94 313.94 106.7K
09:38 313.99 313.99 313.77 313.77 69.4K
09:39 313.69 313.70 313.61 313.61 60.9K
09:40 313.72 313.72 312.29 312.31 93.4K
09:41 312.13 312.13 311.89 311.96 73.1K
09:42 311.93 311.97 311.74 311.97 45.8K
09:43 311.82 311.82 311.47 311.47 57.5K
09:44 311.36 311.36 310.72 310.72 57.9K
09:45 310.32 310.56 310.13 310.56 99.0K
09:46 310.60 310.75 310.60 310.75 59.7K
09:47 310.67 310.67 310.47 310.47 55.9K
09:48 310.65 310.68 310.38 310.38 58.1K
09:49 310.27 310.27 310.07 310.07 41.6K
09:50 310.01 310.07 310.01 310.04 38.3K
09:51 309.95 309.95 309.58 309.58 76.3K
09:52 309.55 309.55 309.20 309.20 138.6K
09:53 309.10 309.12 308.77 308.77 76.6K
09:54 308.82 309.15 308.82 309.03 119.9K
09:55 308.85 308.85 308.54 308.54 66.9K
09:56 308.43 308.57 308.43 308.48 104.4K
09:57 308.81 308.81 308.16 308.20 154.4K
09:58 308.13 308.13 307.97 307.97 289.9K
09:59 307.94 307.94 307.79 307.79 70.6K
10:00 307.78 308.08 307.70 308.08 103.4K
10:01 307.90 307.90 307.48 307.48 82.4K
10:02 307.42 307.76 307.42 307.76 126.1K
10:03 308.09 308.66 308.09 308.66 111.0K
10:04 308.71 308.85 308.60 308.85 41.9K
10:05 309.06 309.06 308.94 308.94 47.4K
10:06 308.97 308.97 308.62 308.62 18.5K
10:07 308.53 308.58 308.43 308.58 58.6K
10:08 308.39 308.39 308.05 308.14 27.3K
10:09 308.09 308.17 308.03 308.14 18.8K
10:10 308.06 308.06 307.86 307.97 36.5K
10:11 308.09 308.24 307.90 308.24 83.4K
10:12 308.16 308.44 308.16 308.44 35.5K
10:13 308.49 308.74 308.49 308.69 39.4K
10:14 308.57 308.66 308.49 308.49 19.4K
10:15 308.46 308.86 308.46 308.86 45.0K
10:16 308.86 308.86 308.82 308.82 20.5K
10:17 308.87 309.06 308.87 309.06 21.7K
10:18 309.18 309.18 309.14 309.14 36.7K
10:19 309.11 309.11 308.73 308.77 33.9K
10:20 308.82 309.28 308.82 309.28 19.4K
10:21 309.11 309.14 309.08 309.14 38.5K
10:22 309.06 309.13 309.06 309.12 16.6K
10:23 309.05 309.05 308.83 308.84 46.0K
10:24 308.81 308.86 308.81 308.86 16.8K
10:25 309.02 309.12 309.01 309.06 22.1K
10:26 309.10 309.10 309.06 309.07 58.5K
10:27 309.17 309.17 309.11 309.17 11.2K
10:28 309.14 309.14 309.02 309.13 29.4K
10:29 309.13 309.13 309.03 309.09 37.7K
10:30 309.03 309.39 309.03 309.39 66.1K
10:31 309.40 309.58 309.37 309.58 19.0K
10:32 309.52 309.52 309.46 309.46 13.4K
10:33 309.31 309.40 309.31 309.37 18.8K
10:34 309.39 309.40 309.28 309.28 16.9K
10:35 309.27 309.27 309.21 309.22 11.0K
10:36 309.19 309.19 308.78 308.78 30.8K
10:37 308.82 309.02 308.82 308.96 23.1K
10:38 308.86 308.86 308.81 308.81 26.1K
10:39 308.80 308.89 308.80 308.86 30.4K
10:40 308.87 308.90 308.74 308.74 40.9K
10:41 308.72 308.79 308.70 308.79 34.3K
10:42 308.86 308.88 308.85 308.88 13.1K
10:43 308.89 308.89 308.78 308.83 19.7K
10:44 308.78 308.78 308.59 308.59 12.4K
10:45 308.64 308.64 308.53 308.64 15.5K
10:46 308.58 308.58 308.09 308.09 36.5K
10:47 308.09 308.27 308.09 308.22 21.6K
10:48 308.23 308.31 308.14 308.14 10.1K
10:49 308.06 308.16 308.05 308.16 11.4K
10:50 308.10 308.16 307.99 307.99 21.3K
10:51 307.79 307.79 307.62 307.62 26.7K
10:52 307.63 307.63 307.52 307.52 24.0K
10:53 307.47 307.58 307.47 307.58 25.2K
10:54 307.63 307.63 307.43 307.43 20.0K
10:55 307.23 307.44 307.18 307.44 14.2K
10:56 307.44 307.44 307.28 307.28 11.7K
10:57 307.23 307.33 307.23 307.33 22.9K
10:58 307.37 307.38 307.33 307.33 23.0K
10:59 307.26 307.33 307.05 307.05 100.6K
11:00 307.20 307.33 307.17 307.33 35.8K
11:01 307.37 307.54 307.25 307.54 23.7K
11:02 307.55 307.55 307.49 307.49 18.4K
11:03 307.48 307.64 307.48 307.56 8.8K
11:04 307.49 307.54 307.49 307.54 11.4K
11:05 307.52 307.91 307.52 307.91 20.3K
11:06 307.87 307.94 307.87 307.92 16.2K
11:07 307.93 307.93 307.85 307.85 26.7K
11:08 307.82 307.86 307.80 307.86 14.5K
11:09 308.01 308.03 308.01 308.03 26.4K
11:10 307.95 308.04 307.95 308.01 15.8K
11:11 307.94 307.96 307.91 307.91 21.5K
11:12 307.81 307.88 307.81 307.88 16.5K
11:13 307.96 307.98 307.93 307.93 79.4K
11:14 307.92 307.92 307.79 307.79 14.9K
11:15 307.74 307.74 307.44 307.44 37.8K
11:16 307.49 307.49 307.33 307.33 12.5K
11:17 307.25 307.25 307.06 307.06 22.5K
11:18 307.08 307.08 306.91 306.91 44.8K
11:19 306.95 307.27 306.87 307.27 74.2K
11:20 307.25 307.28 307.10 307.12 15.4K
11:21 307.19 307.44 307.19 307.44 24.9K
11:22 307.37 307.38 307.31 307.31 13.2K
11:23 307.31 307.31 307.20 307.23 18.2K
11:24 307.22 307.28 307.17 307.28 15.6K
11:25 307.26 307.42 307.26 307.42 12.8K
11:26 307.23 307.31 307.23 307.31 17.2K
11:27 307.29 307.36 307.29 307.33 21.9K
11:28 307.60 307.76 307.60 307.72 19.0K
11:29 307.70 307.82 307.67 307.82 19.3K
11:30 307.89 307.90 307.88 307.89 11.4K
11:31 307.89 307.89 307.74 307.74 16.3K
11:32 307.78 307.87 307.78 307.82 12.8K
11:33 307.88 307.95 307.88 307.95 22.7K
11:34 307.94 308.11 307.94 308.11 11.9K
11:35 308.10 308.13 308.04 308.09 19.4K
11:36 308.04 308.04 307.92 307.92 22.4K
11:37 307.95 307.95 307.83 307.83 28.1K
11:38 307.86 307.99 307.85 307.99 20.4K
11:39 308.04 308.14 307.98 308.14 20.2K
11:40 308.15 308.16 308.14 308.15 16.0K
11:41 308.17 308.17 308.12 308.13 8.6K
11:42 308.17 308.17 308.08 308.08 23.5K
11:43 308.06 308.07 308.03 308.07 69.4K
11:44 308.11 308.14 308.11 308.14 15.7K
11:45 308.13 308.13 308.01 308.01 23.2K
11:46 307.96 307.96 307.86 307.86 10.5K
11:47 307.87 307.91 307.80 307.80 15.8K
11:48 307.71 307.78 307.71 307.78 12.2K
11:49 307.76 307.76 307.69 307.72 25.9K
11:50 307.73 308.01 307.73 308.01 23.1K
11:51 308.14 308.14 307.96 307.96 16.1K
11:52 307.96 308.05 307.91 308.05 18.9K
11:53 308.12 308.25 308.11 308.21 22.2K
11:54 308.15 308.16 308.13 308.16 16.5K
11:55 308.16 308.18 308.10 308.18 28.6K
11:56 308.10 308.10 307.96 307.96 21.3K
11:57 308.05 308.15 308.05 308.15 12.5K
11:58 308.04 308.04 307.99 307.99 15.1K
11:59 307.89 307.96 307.87 307.93 29.4K
12:00 307.80 307.84 307.80 307.84 43.8K
12:01 307.83 307.85 307.79 307.79 9.9K
12:02 307.79 307.91 307.79 307.91 8.7K
12:03 307.91 308.11 307.82 307.82 7.0K
12:04 307.92 308.06 307.92 308.06 25.0K
12:05 307.97 308.08 307.97 308.08 103.8K
12:06 308.13 308.13 308.07 308.09 67.8K
12:07 308.09 308.16 308.08 308.16 9.3K
12:08 308.23 308.23 307.97 307.97 20.8K
12:09 307.88 307.93 307.86 307.86 23.3K
12:10 307.94 308.02 307.94 308.02 9.2K
12:11 308.02 308.02 307.89 307.89 13.5K
12:12 307.93 307.94 307.77 307.89 11.1K
12:13 307.80 307.86 307.80 307.86 13.1K
12:14 307.91 307.96 307.88 307.96 7.9K
12:15 307.95 308.08 307.95 308.08 148.7K
12:16 307.95 307.98 307.94 307.98 10.1K
12:17 307.92 307.96 307.85 307.96 18.4K
12:18 308.04 308.14 308.04 308.11 42.6K
12:19 308.22 308.22 308.08 308.11 28.3K
12:20 308.05 308.10 308.01 308.10 49.7K
12:21 308.01 308.01 307.91 307.96 10.6K
12:22 308.04 308.04 307.97 307.97 61.8K
12:23 307.90 307.91 307.77 307.78 24.2K
12:24 307.80 307.84 307.77 307.77 9.2K
12:25 307.80 307.84 307.76 307.84 26.1K
12:26 307.96 308.23 307.96 308.19 19.0K
12:27 308.27 308.28 308.23 308.28 17.9K
12:28 308.33 308.33 308.32 308.33 9.7K
12:29 308.42 308.42 308.31 308.31 50.1K
12:30 308.36 308.39 308.36 308.39 11.8K
12:31 308.46 308.56 308.46 308.56 19.1K
12:32 308.70 308.70 308.63 308.68 8.6K
12:33 308.69 308.70 308.64 308.70 26.1K
12:34 308.65 308.66 308.58 308.58 5.2K
12:35 308.55 308.61 308.47 308.47 24.1K
12:36 308.47 308.48 308.47 308.48 8.4K
12:37 308.52 308.60 308.52 308.60 20.5K
12:38 308.61 308.61 308.59 308.59 19.3K
12:39 308.59 308.59 308.51 308.51 6.9K
12:40 308.51 308.54 308.51 308.52 20.1K
12:41 308.48 308.50 308.48 308.50 14.5K
12:42 308.54 308.65 308.54 308.65 14.8K
12:43 308.65 308.72 308.65 308.72 9.4K
12:44 308.73 308.73 308.63 308.63 18.3K
12:45 308.61 308.61 308.58 308.58 10.1K
12:46 308.63 308.66 308.63 308.64 13.3K
12:47 308.63 308.64 308.63 308.64 14.7K
12:48 308.60 308.60 308.52 308.52 13.4K
12:49 308.54 308.56 308.51 308.51 21.7K
12:50 308.46 308.46 308.39 308.40 4.6K
12:51 308.39 308.42 308.39 308.39 9.3K
12:52 308.36 308.37 308.34 308.34 8.1K
12:53 308.33 308.36 308.29 308.29 9.0K
12:54 308.26 308.39 308.26 308.36 4.8K
12:55 308.35 308.35 308.28 308.28 18.3K
12:56 308.09 308.09 308.00 308.00 22.5K
12:57 307.94 308.07 307.94 308.07 10.2K
12:58 308.07 308.07 307.99 307.99 3.7K
12:59 307.92 307.92 307.91 307.91 7.0K
13:00 307.89 307.94 307.80 307.94 10.1K
13:01 307.99 307.99 307.87 307.87 30.1K
13:02 307.84 307.84 307.80 307.83 9.5K
13:03 307.89 308.04 307.89 308.04 81.8K
13:04 308.07 308.20 308.07 308.20 17.0K
13:05 307.92 307.98 307.92 307.98 9.2K
13:06 307.98 307.99 307.94 307.94 11.1K
13:07 307.96 307.96 307.90 307.90 6.9K
13:08 307.81 308.07 307.81 308.04 9.2K
13:09 307.96 308.02 307.96 307.97 9.6K
13:10 307.95 307.99 307.94 307.99 7.8K
13:11 307.98 308.05 307.92 308.05 11.1K
13:12 308.05 308.11 308.05 308.05 11.3K
13:13 308.06 308.07 308.03 308.03 105.6K
13:14 308.04 308.07 308.04 308.06 111.3K
13:15 308.09 308.09 308.04 308.06 20.8K
13:16 308.07 308.07 307.99 307.99 9.3K
13:17 307.93 307.99 307.93 307.99 27.8K
13:18 307.97 307.97 307.83 307.84 7.5K
13:19 307.88 307.91 307.82 307.91 13.7K
13:20 307.90 307.91 307.90 307.90 5.5K
13:21 307.83 307.83 307.76 307.78 14.1K
13:22 307.75 307.75 307.71 307.71 3.3K
13:23 307.74 307.74 307.61 307.61 17.6K
13:24 307.66 307.66 307.59 307.59 11.5K
13:25 307.68 307.78 307.67 307.78 11.2K
13:26 307.82 307.92 307.82 307.91 4.1K
13:27 307.93 307.96 307.93 307.93 4.1K
13:28 308.00 308.03 308.00 308.01 6.3K
13:29 308.01 308.01 307.89 307.91 8.5K
13:30 307.91 307.91 307.80 307.90 19.2K
13:31 307.88 307.94 307.87 307.94 12.8K
13:32 307.95 307.98 307.90 307.90 5.3K
13:33 307.97 308.02 307.97 308.01 16.0K
13:34 308.01 308.01 307.99 308.00 19.0K
13:35 308.00 308.00 307.96 307.96 5.8K
13:36 307.96 308.01 307.94 308.00 3.6K
13:37 308.08 308.10 308.07 308.10 9.2K
13:38 308.08 308.15 308.08 308.15 6.9K
13:39 308.13 308.18 308.13 308.18 11.8K
13:40 308.20 308.20 308.12 308.12 7.4K
13:41 308.18 308.18 308.06 308.07 26.4K
13:42 308.06 308.18 308.04 308.18 14.8K
13:43 308.14 308.20 308.14 308.20 10.3K
13:44 308.23 308.25 308.23 308.25 13.3K
13:45 308.27 308.30 308.24 308.30 23.7K
13:46 308.30 308.42 308.30 308.42 9.2K
13:47 308.37 308.41 308.37 308.41 8.1K
13:48 308.35 308.35 308.28 308.34 4.6K
13:49 308.33 308.39 308.33 308.39 14.1K
13:50 308.39 308.39 308.37 308.38 20.0K
13:51 308.37 308.37 308.34 308.35 4.9K
13:52 308.35 308.36 308.23 308.23 6.2K
13:53 308.23 308.30 308.23 308.29 4.7K
13:54 308.26 308.26 308.19 308.19 10.7K
13:55 308.18 308.22 308.18 308.22 3.3K
13:56 308.26 308.33 308.26 308.33 10.3K
13:57 308.32 308.36 308.32 308.36 1.7K
13:58 308.39 308.65 308.39 308.65 19.3K
13:59 308.70 308.80 308.70 308.80 18.2K
14:00 308.81 308.81 308.67 308.78 14.2K
14:01 308.84 308.93 308.83 308.93 7.2K
14:02 308.95 308.95 308.88 308.88 10.0K
14:03 308.90 308.90 308.83 308.89 128.5K
14:04 308.89 308.98 308.89 308.98 17.2K
14:05 308.98 309.10 308.98 309.10 10.1K
14:06 309.08 309.09 309.03 309.03 15.1K
14:07 309.01 309.01 308.96 309.00 15.3K
14:08 309.02 309.11 309.02 309.11 17.0K
14:09 309.13 309.17 309.13 309.17 9.1K
14:10 309.15 309.33 309.15 309.33 10.5K
14:11 309.33 309.60 309.33 309.60 32.3K
14:12 309.66 309.66 309.64 309.64 9.8K
14:13 309.68 309.68 309.64 309.64 17.7K
14:14 309.64 309.68 309.64 309.66 5.3K
14:15 309.59 309.59 309.56 309.56 23.0K
14:16 309.58 309.58 309.51 309.51 12.7K
14:17 309.51 309.52 309.45 309.45 13.4K
14:18 309.44 309.44 309.40 309.40 2.7K
14:19 309.34 309.38 309.34 309.38 19.1K
14:20 309.38 309.49 309.38 309.49 6.7K
14:21 309.48 309.53 309.48 309.53 24.0K
14:22 309.59 309.60 309.57 309.57 11.1K
14:23 309.61 309.61 309.60 309.60 5.9K
14:24 309.59 309.61 309.59 309.60 4.3K
14:25 309.58 309.59 309.49 309.54 8.5K
14:26 309.54 309.54 309.46 309.46 11.6K
14:27 309.53 309.53 309.50 309.52 11.3K
14:28 309.50 309.59 309.50 309.59 6.5K
14:29 309.55 309.55 309.41 309.41 16.4K
14:30 309.42 309.42 309.39 309.42 10.1K
14:31 309.45 309.46 309.34 309.34 54.9K
14:32 309.29 309.29 309.27 309.27 7.8K
14:33 309.19 309.19 309.13 309.13 14.2K
14:34 309.11 309.12 309.02 309.02 12.3K
14:35 308.98 308.98 308.95 308.95 23.7K
14:36 308.97 309.05 308.95 309.04 36.9K
14:37 309.05 309.05 309.01 309.03 3.0K
14:38 309.02 309.02 309.01 309.01 4.5K
14:39 309.00 309.00 308.98 308.98 13.6K
14:40 308.98 309.08 308.98 309.08 7.9K
14:41 309.13 309.13 309.05 309.05 9.3K
14:42 309.10 309.21 309.10 309.21 18.4K
14:43 309.22 309.26 309.19 309.26 77.7K
14:44 309.28 309.29 309.27 309.29 12.0K
14:45 309.46 309.52 309.46 309.52 8.8K
14:46 309.48 309.54 309.48 309.53 8.7K
14:47 309.50 309.77 309.50 309.77 12.1K
14:48 309.77 309.87 309.77 309.87 11.4K
14:49 309.88 309.88 309.88 309.88 6.0K
14:50 309.89 309.95 309.89 309.93 12.2K
14:51 309.96 309.99 309.96 309.97 12.6K
14:52 309.99 309.99 309.90 309.94 10.5K
14:53 309.95 309.95 309.84 309.84 10.0K
14:54 309.85 310.01 309.85 309.98 15.5K
14:55 310.01 310.03 309.98 310.01 14.9K
14:56 310.02 310.02 309.99 309.99 16.5K
14:57 310.04 310.10 310.04 310.10 11.7K
14:58 310.11 310.14 310.11 310.14 12.6K
14:59 310.10 310.10 310.07 310.07 9.7K
15:00 309.97 310.01 309.97 309.97 9.3K
15:01 309.97 309.98 309.95 309.98 17.8K
15:02 310.00 310.01 309.98 309.98 13.8K
15:03 310.02 310.03 309.98 309.98 7.6K
15:04 309.95 310.00 309.95 309.98 14.1K
15:05 309.98 310.03 309.98 310.02 31.8K
15:06 310.00 310.00 309.96 309.98 171.1K
15:07 310.03 310.04 310.00 310.00 17.7K
15:08 310.03 310.03 309.96 310.01 16.4K
15:09 309.95 309.98 309.93 309.93 36.1K
15:10 309.97 310.04 309.97 310.01 25.3K
15:11 310.06 310.09 309.99 309.99 12.7K
15:12 309.97 309.97 309.81 309.84 19.6K
15:13 309.88 309.93 309.88 309.91 8.9K
15:14 309.91 309.92 309.90 309.90 9.2K
15:15 309.90 309.90 309.84 309.84 11.3K
15:16 309.82 309.83 309.78 309.78 15.7K
15:17 309.78 309.82 309.78 309.82 13.1K
15:18 309.79 309.88 309.79 309.88 20.7K
15:19 309.93 309.97 309.90 309.97 11.7K
15:20 309.93 310.09 309.93 310.09 23.4K
15:21 310.07 310.07 310.04 310.04 14.7K
15:22 309.97 310.03 309.97 310.02 110.5K
15:23 310.04 310.06 310.02 310.06 19.4K
15:24 310.03 310.03 309.99 309.99 30.2K
15:25 309.88 309.93 309.85 309.93 18.4K
15:26 309.94 309.94 309.84 309.84 15.4K
15:27 309.82 309.83 309.81 309.83 9.6K
15:28 309.78 309.87 309.78 309.79 9.8K
15:29 309.77 309.77 309.71 309.71 15.3K
15:30 309.73 309.78 309.72 309.72 14.3K
15:31 309.69 309.72 309.56 309.56 19.4K
15:32 309.57 309.62 309.57 309.62 75.7K
15:33 309.65 309.65 309.62 309.63 111.6K
15:34 309.59 309.66 309.57 309.66 83.4K
15:35 309.69 309.69 309.50 309.50 24.6K
15:36 309.50 309.62 309.50 309.57 15.9K
15:37 309.62 309.67 309.59 309.59 36.9K
15:38 309.62 309.62 309.47 309.47 51.2K
15:39 309.41 309.43 309.39 309.41 21.3K
15:40 309.40 309.46 309.40 309.46 26.0K
15:41 309.48 309.49 309.45 309.45 20.0K
15:42 309.46 309.55 309.46 309.48 18.7K
15:43 309.45 309.47 309.40 309.41 23.5K
15:44 309.49 309.61 309.49 309.61 67.5K
15:45 309.59 309.66 309.59 309.66 23.5K
15:46 309.64 309.67 309.64 309.64 16.6K
15:47 309.63 309.63 309.58 309.60 37.6K
15:48 309.63 309.74 309.63 309.70 34.7K
15:49 309.70 309.75 309.70 309.75 54.6K
15:50 310.13 310.13 309.97 309.97 94.0K
15:51 309.83 309.83 309.65 309.65 39.4K
15:52 309.67 309.67 309.57 309.66 361.2K
15:53 309.63 309.64 309.50 309.50 63.9K
15:54 309.49 309.53 309.48 309.48 52.5K
15:55 309.48 309.53 309.23 309.23 129.2K
15:56 308.94 309.00 308.93 309.00 76.0K
15:57 308.96 308.99 308.93 308.96 73.7K
15:58 309.01 309.05 309.01 309.05 99.6K
15:59 308.98 309.09 308.98 309.09 147.0K
16:00 309.20 309.20 309.19 309.19 2,129.8K
16:01 309.19 309.19 309.19 309.19 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available