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
09:30 280.48 280.48 278.49 278.49 716.5K
09:31 278.43 278.57 277.94 277.94 161.4K
09:32 277.73 277.73 276.39 276.39 105.1K
09:33 276.05 276.41 276.05 276.12 129.6K
09:34 276.21 276.75 276.21 276.36 150.5K
09:35 276.07 276.36 275.97 276.36 58.6K
09:36 276.26 277.29 276.26 277.29 140.2K
09:37 277.42 278.02 277.42 278.02 52.6K
09:38 278.06 278.21 277.92 278.21 47.6K
09:39 277.97 278.19 277.75 278.16 40.4K
09:40 278.03 278.57 278.03 278.32 122.8K
09:41 278.45 278.45 277.24 277.24 39.4K
09:42 277.26 277.26 276.88 276.88 66.5K
09:43 276.86 276.86 276.70 276.75 55.6K
09:44 277.02 277.59 277.02 277.37 99.0K
09:45 277.45 277.45 277.18 277.18 18.4K
09:46 277.25 278.20 277.25 278.10 149.8K
09:47 277.83 278.17 277.79 277.79 63.0K
09:48 277.89 278.32 277.89 278.21 57.3K
09:49 278.35 278.35 278.10 278.15 29.5K
09:50 278.39 278.39 277.77 277.77 38.7K
09:51 277.88 277.88 277.47 277.49 33.5K
09:52 277.89 277.89 277.46 277.46 38.6K
09:53 277.37 277.37 277.15 277.15 90.5K
09:54 277.30 277.38 277.12 277.12 36.6K
09:55 277.16 277.57 277.16 277.38 60.6K
09:56 277.33 277.72 277.33 277.72 63.3K
09:57 277.62 277.83 277.62 277.82 59.2K
09:58 277.79 277.79 277.48 277.48 42.8K
09:59 277.36 277.36 277.02 277.02 74.1K
10:00 276.64 276.64 276.10 276.30 125.2K
10:01 276.19 276.62 276.19 276.45 62.7K
10:02 276.69 276.69 276.32 276.32 38.5K
10:03 275.98 275.98 275.74 275.91 52.5K
10:04 276.23 276.51 276.23 276.48 51.5K
10:05 276.18 276.26 276.13 276.13 27.3K
10:06 275.95 275.95 275.72 275.72 82.2K
10:07 275.64 275.64 275.42 275.46 71.4K
10:08 275.43 275.62 275.33 275.62 84.1K
10:09 275.46 275.51 275.22 275.22 37.8K
10:10 275.11 275.14 275.03 275.03 71.4K
10:11 274.98 275.44 274.98 275.44 38.6K
10:12 275.41 275.75 275.41 275.49 62.2K
10:13 275.59 275.71 275.59 275.69 43.9K
10:14 275.94 275.94 275.36 275.36 37.5K
10:15 275.35 275.37 274.98 274.98 27.4K
10:16 275.02 275.02 274.41 274.41 71.4K
10:17 274.50 274.50 274.07 274.07 56.2K
10:18 274.14 274.14 273.88 273.88 102.3K
10:19 273.88 274.06 273.88 273.90 60.7K
10:20 273.93 274.01 273.77 273.87 53.3K
10:21 273.81 273.82 273.50 273.57 35.8K
10:22 273.53 273.73 273.39 273.73 46.7K
10:23 273.63 273.69 273.52 273.52 53.7K
10:24 273.54 273.54 273.14 273.19 109.6K
10:25 273.01 273.17 272.94 273.00 41.9K
10:26 273.09 273.34 273.06 273.34 37.9K
10:27 273.41 273.96 273.41 273.96 60.8K
10:28 273.89 274.09 273.82 274.09 37.0K
10:29 274.22 274.45 274.12 274.13 29.7K
10:30 274.07 274.45 273.99 274.45 109.3K
10:31 274.69 274.92 274.69 274.92 45.7K
10:32 274.80 274.94 274.80 274.90 30.7K
10:33 275.01 275.03 274.77 275.01 49.6K
10:34 275.08 275.08 274.90 274.96 28.1K
10:35 274.99 275.22 274.99 275.07 20.6K
10:36 275.03 275.03 274.77 274.77 42.5K
10:37 275.02 275.08 274.92 275.08 22.9K
10:38 274.93 274.93 274.54 274.54 42.4K
10:39 274.52 274.52 274.12 274.12 24.3K
10:40 274.22 274.25 274.03 274.03 46.3K
10:41 274.26 274.69 274.26 274.69 24.3K
10:42 274.70 274.70 274.30 274.39 24.2K
10:43 274.31 274.31 273.90 273.90 26.3K
10:44 273.80 274.30 273.80 274.26 78.9K
10:45 274.28 274.49 274.12 274.49 28.2K
10:46 274.33 274.33 274.06 274.06 92.4K
10:47 274.18 274.37 274.18 274.30 31.8K
10:48 274.39 274.85 274.39 274.68 32.0K
10:49 274.73 274.73 274.57 274.67 19.2K
10:50 274.79 274.79 274.61 274.67 18.8K
10:51 274.58 274.66 274.47 274.47 46.0K
10:52 274.52 274.62 274.52 274.60 27.0K
10:53 274.73 274.73 274.58 274.58 28.3K
10:54 274.51 274.57 274.44 274.44 14.9K
10:55 274.36 274.36 274.23 274.29 19.2K
10:56 274.23 274.34 274.23 274.34 22.7K
10:57 274.34 274.34 274.22 274.28 19.1K
10:58 274.14 274.43 274.14 274.20 66.3K
10:59 274.43 274.46 274.37 274.46 14.9K
11:00 274.33 274.40 274.30 274.37 31.5K
11:01 274.42 274.42 273.98 273.98 30.8K
11:02 273.89 273.92 273.80 273.80 30.8K
11:03 273.86 274.10 273.86 274.03 23.7K
11:04 274.16 274.16 273.79 273.81 22.2K
11:05 273.79 273.92 273.77 273.83 16.7K
11:06 273.83 273.85 273.77 273.77 11.7K
11:07 273.99 273.99 273.77 273.77 47.8K
11:08 273.75 273.75 273.37 273.39 35.1K
11:09 273.28 273.28 273.17 273.17 20.4K
11:10 273.25 273.25 273.12 273.12 19.7K
11:11 273.27 273.48 273.20 273.44 64.4K
11:12 273.35 273.47 273.31 273.47 35.6K
11:13 273.43 273.54 273.43 273.52 14.2K
11:14 273.51 273.72 273.51 273.72 93.9K
11:15 273.90 274.04 273.90 274.04 27.7K
11:16 274.01 274.01 273.88 273.88 43.6K
11:17 273.82 273.82 273.75 273.80 20.9K
11:18 273.75 273.77 273.60 273.60 12.5K
11:19 273.56 273.56 273.29 273.29 27.4K
11:20 273.38 273.69 273.38 273.69 16.3K
11:21 273.69 273.74 273.59 273.59 37.3K
11:22 273.50 273.50 273.36 273.36 22.0K
11:23 273.39 273.45 273.28 273.28 18.3K
11:24 273.24 273.29 273.24 273.24 24.4K
11:25 273.26 273.34 273.23 273.23 8.9K
11:26 273.25 273.36 273.25 273.36 19.9K
11:27 273.36 273.36 273.17 273.17 14.5K
11:28 273.06 273.15 273.06 273.15 23.4K
11:29 272.99 272.99 272.72 272.72 116.8K
11:30 273.00 273.56 273.00 273.39 45.9K
11:31 273.47 273.47 273.36 273.38 14.3K
11:32 273.33 273.58 273.33 273.58 17.1K
11:33 273.63 273.63 273.47 273.47 41.8K
11:34 273.37 273.48 273.29 273.48 19.7K
11:35 273.38 273.63 273.38 273.48 18.3K
11:36 273.61 273.83 273.61 273.70 15.8K
11:37 273.57 273.68 273.57 273.68 8.5K
11:38 273.70 273.70 273.65 273.65 19.5K
11:39 273.65 273.78 273.65 273.70 9.9K
11:40 273.63 273.83 273.58 273.71 32.8K
11:41 273.64 273.80 273.64 273.80 27.4K
11:42 273.94 273.95 273.84 273.90 11.3K
11:43 274.04 274.28 274.04 274.28 92.4K
11:44 274.23 274.29 274.21 274.29 14.3K
11:45 274.28 274.28 274.18 274.18 10.8K
11:46 274.26 274.28 274.26 274.26 11.0K
11:47 274.33 274.33 274.19 274.19 17.8K
11:48 274.21 274.22 274.05 274.13 47.8K
11:49 274.15 274.53 274.10 274.53 47.3K
11:50 274.67 274.67 274.52 274.66 32.6K
11:51 274.71 274.71 274.42 274.42 16.7K
11:52 274.43 274.54 274.42 274.54 7.4K
11:53 274.56 274.84 274.56 274.84 24.5K
11:54 274.85 274.85 274.74 274.74 27.7K
11:55 274.80 274.86 274.68 274.86 10.2K
11:56 274.82 275.16 274.82 275.12 56.0K
11:57 275.14 275.15 275.12 275.15 15.1K
11:58 275.30 275.68 275.30 275.68 29.8K
11:59 275.58 275.58 275.34 275.40 45.3K
12:00 275.31 275.31 275.23 275.29 24.7K
12:01 275.36 275.39 275.25 275.39 18.8K
12:02 275.35 275.49 275.35 275.49 14.9K
12:03 275.42 275.59 275.42 275.59 70.0K
12:04 275.67 276.09 275.67 276.09 55.2K
12:05 276.09 276.09 275.95 275.97 14.2K
12:06 276.07 276.07 275.81 275.81 14.2K
12:07 275.71 275.73 275.64 275.64 28.7K
12:08 275.64 275.64 275.48 275.48 31.6K
12:09 275.59 275.59 275.39 275.39 15.9K
12:10 275.33 275.68 275.33 275.68 79.4K
12:11 275.76 275.87 275.76 275.87 17.3K
12:12 275.96 276.03 275.96 275.96 21.2K
12:13 276.06 276.06 276.01 276.03 12.5K
12:14 275.89 275.99 275.87 275.99 16.9K
12:15 276.21 276.24 276.03 276.24 14.6K
12:16 276.23 276.23 276.14 276.15 11.6K
12:17 276.13 276.13 275.92 275.93 12.9K
12:18 276.03 276.16 276.03 276.16 10.0K
12:19 276.13 276.13 275.87 275.87 17.2K
12:20 276.00 276.00 275.95 275.95 13.2K
12:21 275.85 276.39 275.85 276.39 55.4K
12:22 276.42 276.65 276.42 276.60 45.5K
12:23 276.61 276.63 276.44 276.63 16.4K
12:24 276.49 276.56 276.46 276.56 49.8K
12:25 276.52 276.60 276.52 276.59 9.8K
12:26 276.63 276.78 276.63 276.78 39.0K
12:27 276.80 277.05 276.80 277.02 42.1K
12:28 277.03 277.27 277.03 277.22 29.6K
12:29 277.17 277.17 277.10 277.10 37.0K
12:30 277.12 277.17 277.11 277.17 25.3K
12:31 277.23 277.23 276.95 276.99 23.0K
12:32 276.93 277.33 276.93 277.33 42.3K
12:33 277.31 277.34 277.10 277.34 21.1K
12:34 277.26 277.39 277.26 277.39 10.6K
12:35 277.45 277.55 277.33 277.55 14.3K
12:36 277.54 277.64 277.54 277.59 90.7K
12:37 277.63 277.77 277.60 277.60 19.0K
12:38 277.55 277.71 277.55 277.71 28.7K
12:39 277.68 277.68 277.54 277.54 9.2K
12:40 277.49 277.50 277.29 277.50 14.0K
12:41 277.22 277.45 277.22 277.28 41.6K
12:42 277.37 277.37 277.18 277.18 26.2K
12:43 277.19 277.33 277.19 277.32 23.5K
12:44 277.46 277.46 277.25 277.38 16.3K
12:45 277.36 277.60 277.36 277.60 13.3K
12:46 277.55 277.62 277.55 277.62 16.9K
12:47 277.56 277.56 277.44 277.44 10.6K
12:48 277.61 277.76 277.59 277.59 10.6K
12:49 277.47 277.47 277.33 277.33 37.0K
12:50 277.35 277.35 277.07 277.07 35.1K
12:51 277.06 277.14 277.06 277.09 10.1K
12:52 277.13 277.13 276.89 276.89 13.0K
12:53 276.91 276.92 276.82 276.82 8.6K
12:54 276.92 276.96 276.85 276.89 17.0K
12:55 276.94 276.94 276.86 276.86 8.2K
12:56 276.85 276.85 276.71 276.71 16.7K
12:57 276.67 276.67 276.61 276.65 8.7K
12:58 276.57 276.58 276.41 276.41 15.2K
12:59 276.40 276.43 276.40 276.43 8.0K
13:00 276.43 276.54 276.41 276.54 22.8K
13:01 276.54 276.54 276.21 276.24 8.0K
13:02 276.38 276.39 276.30 276.30 15.4K
13:03 276.37 276.67 276.37 276.67 13.5K
13:04 276.77 276.77 276.73 276.73 40.6K
13:05 276.63 276.87 276.63 276.87 48.8K
13:06 276.79 276.83 276.75 276.77 13.0K
13:07 276.83 276.92 276.80 276.80 15.7K
13:08 276.82 277.42 276.82 277.42 22.8K
13:09 277.49 277.67 277.49 277.67 46.6K
13:10 277.68 278.12 277.68 278.12 22.5K
13:11 278.14 278.22 278.06 278.06 97.2K
13:12 278.09 278.27 278.08 278.27 27.2K
13:13 278.34 278.42 278.29 278.29 17.7K
13:14 278.32 278.44 278.32 278.44 17.1K
13:15 278.50 278.50 278.31 278.31 17.1K
13:16 278.49 278.53 278.03 278.03 21.2K
13:17 278.01 278.06 277.90 277.94 21.3K
13:18 277.89 277.89 277.65 277.72 26.6K
13:19 277.77 277.98 277.77 277.87 19.4K
13:20 277.92 278.09 277.92 277.97 9.9K
13:21 277.93 277.94 277.89 277.94 9.1K
13:22 277.91 277.91 277.66 277.66 17.8K
13:23 277.64 277.68 277.53 277.53 28.5K
13:24 277.53 277.59 277.49 277.59 7.1K
13:25 277.59 277.59 277.56 277.57 8.8K
13:26 277.64 277.64 277.56 277.56 12.4K
13:27 277.59 277.59 277.52 277.55 8.9K
13:28 277.51 277.53 277.41 277.53 20.4K
13:29 277.49 277.49 277.48 277.48 8.6K
13:30 277.45 277.45 277.34 277.34 15.1K
13:31 277.28 277.44 277.28 277.44 19.6K
13:32 277.50 277.68 277.50 277.68 10.9K
13:33 277.66 277.84 277.66 277.84 11.9K
13:34 277.90 278.00 277.90 277.91 19.2K
13:35 277.90 278.13 277.90 278.09 14.3K
13:36 278.00 278.07 277.96 278.07 12.9K
13:37 278.01 278.01 277.89 277.96 14.1K
13:38 278.07 278.07 277.96 277.96 9.1K
13:39 278.02 278.13 278.02 278.10 11.7K
13:40 278.11 278.29 278.11 278.22 15.7K
13:41 278.21 278.22 278.14 278.22 10.7K
13:42 278.35 278.58 278.35 278.58 107.4K
13:43 278.52 278.52 278.38 278.38 19.7K
13:44 278.38 278.40 278.17 278.40 21.2K
13:45 278.41 278.44 278.32 278.37 13.5K
13:46 278.47 278.52 278.47 278.50 6.3K
13:47 278.47 278.73 278.47 278.73 47.2K
13:48 278.76 278.76 278.64 278.64 12.5K
13:49 278.68 278.70 278.62 278.62 13.7K
13:50 278.58 278.58 278.50 278.50 19.7K
13:51 278.44 278.52 278.44 278.52 14.9K
13:52 278.50 278.77 278.50 278.77 46.5K
13:53 278.78 278.81 278.74 278.80 8.6K
13:54 278.80 278.80 278.73 278.79 22.2K
13:55 278.81 279.10 278.81 278.97 15.3K
13:56 278.96 279.16 278.96 279.16 122.5K
13:57 279.19 279.22 279.16 279.16 20.3K
13:58 279.16 279.40 279.16 279.40 18.7K
13:59 279.28 279.34 279.20 279.20 21.2K
14:00 278.96 279.00 278.96 278.96 68.7K
14:01 279.06 279.06 278.98 279.02 24.9K
14:02 279.15 279.36 279.15 279.36 33.2K
14:03 279.27 279.83 279.27 279.83 12.8K
14:04 279.83 279.87 279.78 279.87 23.4K
14:05 279.89 280.01 279.89 280.00 78.5K
14:06 280.04 280.22 280.04 280.22 373.3K
14:07 280.38 280.39 280.33 280.39 27.5K
14:08 280.51 280.62 280.49 280.49 89.7K
14:09 280.56 280.56 280.24 280.24 43.7K
14:10 280.22 280.27 280.08 280.08 32.6K
14:11 280.03 280.14 280.03 280.14 67.9K
14:12 280.19 280.31 280.19 280.31 9.4K
14:13 280.23 280.31 280.22 280.22 11.6K
14:14 280.12 280.26 280.12 280.26 15.1K
14:15 280.28 280.28 280.16 280.18 11.7K
14:16 280.25 280.51 280.25 280.51 20.1K
14:17 280.52 280.58 280.48 280.48 46.0K
14:18 280.37 280.56 280.37 280.49 18.2K
14:19 280.40 280.43 280.40 280.43 12.2K
14:20 280.41 280.48 280.41 280.48 14.6K
14:21 280.58 280.66 280.47 280.66 35.1K
14:22 280.67 280.69 280.67 280.69 10.3K
14:23 280.68 280.86 280.68 280.86 40.9K
14:24 280.93 280.95 280.84 280.95 31.9K
14:25 281.00 281.02 281.00 281.00 14.0K
14:26 281.01 281.01 280.69 280.69 137.4K
14:27 280.59 280.72 280.59 280.72 34.4K
14:28 280.65 280.81 280.65 280.81 33.3K
14:29 280.79 280.79 280.51 280.51 21.9K
14:30 280.60 280.60 280.51 280.51 22.3K
14:31 280.59 280.59 280.53 280.55 12.1K
14:32 280.51 280.61 280.51 280.56 13.6K
14:33 280.65 280.65 280.37 280.37 21.0K
14:34 280.31 280.45 280.31 280.41 10.3K
14:35 280.46 280.46 280.39 280.39 31.7K
14:36 280.39 280.47 280.34 280.47 22.9K
14:37 280.36 280.53 280.36 280.48 18.9K
14:38 280.56 280.56 280.49 280.49 14.5K
14:39 280.57 280.74 280.57 280.74 21.9K
14:40 280.76 280.95 280.76 280.93 25.7K
14:41 280.83 280.83 280.70 280.74 26.7K
14:42 280.81 280.92 280.81 280.92 19.1K
14:43 280.90 281.05 280.88 281.05 17.1K
14:44 281.09 281.18 281.07 281.07 27.5K
14:45 281.01 281.06 280.93 280.93 14.5K
14:46 280.99 281.16 280.99 281.16 28.9K
14:47 281.20 281.34 281.12 281.24 14.0K
14:48 281.22 281.46 281.22 281.46 22.2K
14:49 281.49 281.49 281.43 281.43 34.4K
14:50 281.43 281.55 281.43 281.55 57.1K
14:51 281.59 281.68 281.59 281.68 21.2K
14:52 281.73 282.04 281.73 282.04 46.8K
14:53 281.94 281.94 281.76 281.76 22.4K
14:54 281.80 281.80 281.54 281.54 13.1K
14:55 281.52 281.52 281.38 281.45 17.6K
14:56 281.42 281.52 281.41 281.41 16.7K
14:57 281.29 281.29 281.04 281.04 15.1K
14:58 280.97 280.97 280.83 280.92 37.9K
14:59 280.98 280.99 280.94 280.95 13.8K
15:00 280.94 281.10 280.94 281.10 19.6K
15:01 281.15 281.37 281.15 281.37 16.1K
15:02 281.49 281.49 281.37 281.43 20.4K
15:03 281.29 281.29 281.00 281.00 26.6K
15:04 280.97 280.97 280.94 280.95 21.0K
15:05 281.02 281.02 280.93 281.01 7.9K
15:06 280.98 281.07 280.94 281.07 24.3K
15:07 281.20 281.35 281.18 281.35 22.9K
15:08 281.33 281.34 281.24 281.34 19.6K
15:09 281.39 281.39 281.24 281.24 29.1K
15:10 281.16 281.37 281.16 281.37 23.6K
15:11 281.52 281.71 281.52 281.60 33.4K
15:12 281.64 281.75 281.64 281.73 13.8K
15:13 282.00 282.18 282.00 282.18 19.5K
15:14 282.09 282.09 281.86 281.95 15.8K
15:15 281.94 281.94 281.90 281.91 20.9K
15:16 281.84 281.91 281.83 281.83 13.5K
15:17 281.85 282.06 281.85 282.06 44.7K
15:18 282.13 282.14 282.07 282.14 62.1K
15:19 282.16 282.31 282.13 282.31 58.4K
15:20 282.33 282.33 282.16 282.16 20.4K
15:21 282.08 282.26 282.07 282.26 11.4K
15:22 282.26 282.32 282.23 282.30 21.9K
15:23 282.28 282.37 282.25 282.25 28.6K
15:24 282.34 282.34 282.31 282.33 21.3K
15:25 282.29 282.29 282.12 282.12 25.2K
15:26 282.10 282.12 282.06 282.12 25.1K
15:27 282.11 282.11 282.02 282.02 24.8K
15:28 281.87 281.87 281.74 281.74 43.6K
15:29 281.65 281.65 281.32 281.32 54.1K
15:30 281.40 281.40 281.11 281.12 66.9K
15:31 280.84 280.84 280.56 280.57 60.1K
15:32 280.23 280.23 279.97 279.99 87.2K
15:33 279.57 279.70 279.43 279.70 54.3K
15:34 279.70 279.75 279.70 279.72 34.9K
15:35 279.89 279.96 279.68 279.96 59.6K
15:36 280.04 280.04 279.91 279.91 27.6K
15:37 279.77 279.77 279.75 279.77 140.6K
15:38 279.63 279.63 279.45 279.45 43.6K
15:39 279.38 279.38 279.29 279.29 31.4K
15:40 279.19 279.24 279.09 279.09 36.1K
15:41 279.04 279.04 278.97 278.97 31.3K
15:42 278.95 279.03 278.88 278.93 45.0K
15:43 278.94 279.30 278.94 279.15 55.5K
15:44 279.11 279.31 279.11 279.31 40.1K
15:45 279.32 279.47 279.32 279.47 36.3K
15:46 279.34 279.38 279.22 279.22 147.7K
15:47 279.20 279.20 279.16 279.18 47.1K
15:48 279.11 279.11 278.90 278.90 54.6K
15:49 278.91 278.95 278.71 278.71 47.3K
15:50 278.44 278.44 277.67 277.67 107.3K
15:51 277.61 277.64 277.61 277.62 126.2K
15:52 277.52 277.52 277.32 277.32 57.3K
15:53 277.37 277.52 277.37 277.49 171.7K
15:54 277.45 277.80 277.45 277.80 71.8K
15:55 277.95 278.09 277.82 278.09 225.1K
15:56 278.13 278.32 278.13 278.32 127.0K
15:57 278.44 278.44 278.38 278.43 60.1K
15:58 278.29 278.31 278.17 278.17 142.0K
15:59 278.30 278.33 278.23 278.33 218.9K
16:00 278.33 278.33 278.32 278.32 2,816.5K
16:01 278.32 278.32 278.32 278.32 64.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available