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
09:30 280.20 280.20 277.44 277.63 431.6K
09:31 277.73 278.53 277.73 278.53 43.9K
09:32 278.17 278.37 277.94 278.09 108.4K
09:33 278.06 278.37 275.57 275.57 57.3K
09:34 275.50 276.08 275.47 276.08 89.3K
09:35 276.24 276.40 276.18 276.18 58.4K
09:36 277.11 277.11 276.33 276.50 100.7K
09:37 276.91 276.91 276.77 276.77 54.6K
09:38 276.57 277.11 276.57 277.11 54.4K
09:39 277.21 277.28 276.91 277.28 53.6K
09:40 277.21 277.68 277.21 277.68 39.9K
09:41 277.73 277.73 277.57 277.67 57.3K
09:42 277.71 278.02 277.71 277.71 104.3K
09:43 277.67 277.81 277.24 277.24 50.8K
09:44 277.21 277.60 277.21 277.60 54.9K
09:45 277.60 278.21 277.60 278.21 138.6K
09:46 278.26 278.26 277.94 278.07 37.3K
09:47 278.08 278.66 278.08 278.66 56.6K
09:48 278.77 278.85 278.67 278.85 47.3K
09:49 279.00 279.40 278.92 279.40 60.8K
09:50 279.15 279.49 279.13 279.49 22.3K
09:51 279.36 279.48 279.36 279.43 16.1K
09:52 279.42 279.50 279.39 279.39 24.8K
09:53 279.33 279.47 279.05 279.05 17.8K
09:54 278.98 279.19 278.98 279.19 30.4K
09:55 279.12 279.31 279.12 279.31 17.4K
09:56 279.50 279.66 279.50 279.52 35.8K
09:57 279.50 279.51 279.39 279.51 22.8K
09:58 279.61 279.61 279.26 279.46 37.7K
09:59 279.43 279.66 279.43 279.63 30.4K
10:00 279.55 279.91 279.07 279.91 75.5K
10:01 280.03 280.31 280.03 280.08 39.7K
10:02 280.13 280.38 280.12 280.38 29.9K
10:03 280.22 280.64 280.22 280.64 27.9K
10:04 280.68 280.91 280.68 280.88 175.4K
10:05 280.94 281.05 280.94 281.03 29.5K
10:06 281.01 281.18 281.01 281.18 42.1K
10:07 281.19 281.51 281.18 281.51 26.3K
10:08 281.48 281.50 281.32 281.45 49.0K
10:09 281.05 281.10 280.71 280.71 31.9K
10:10 280.54 280.54 280.35 280.35 53.2K
10:11 280.36 280.55 280.34 280.55 16.1K
10:12 280.43 280.43 280.13 280.18 23.7K
10:13 280.32 280.54 280.32 280.45 23.9K
10:14 280.33 280.33 280.23 280.29 34.6K
10:15 280.29 280.40 280.16 280.40 46.3K
10:16 280.20 280.59 280.20 280.59 23.0K
10:17 280.57 280.57 280.47 280.55 24.2K
10:18 280.77 281.33 280.77 281.09 52.9K
10:19 281.02 281.18 281.02 281.18 29.7K
10:20 281.21 281.85 281.21 281.85 34.3K
10:21 281.68 282.06 281.68 282.06 17.0K
10:22 282.25 282.25 281.93 281.93 31.2K
10:23 282.15 282.15 281.95 281.98 13.1K
10:24 282.00 282.00 281.34 281.34 36.8K
10:25 281.44 281.44 281.01 281.01 27.9K
10:26 281.06 281.06 280.68 280.68 48.5K
10:27 280.54 280.87 280.54 280.87 16.1K
10:28 281.08 281.16 280.91 281.16 28.0K
10:29 281.16 281.24 281.09 281.09 62.1K
10:30 280.72 280.72 280.56 280.56 25.6K
10:31 280.54 280.64 280.50 280.64 18.0K
10:32 280.51 280.51 280.27 280.44 15.7K
10:33 280.61 280.69 280.52 280.52 15.6K
10:34 280.56 280.56 280.50 280.50 21.9K
10:35 280.44 280.48 280.15 280.15 37.1K
10:36 280.22 280.26 280.20 280.20 15.9K
10:37 280.18 280.51 280.14 280.51 33.4K
10:38 280.43 280.43 280.37 280.40 23.7K
10:39 280.44 280.65 280.44 280.63 37.0K
10:40 280.54 280.79 280.54 280.79 20.4K
10:41 280.69 280.69 280.38 280.38 32.6K
10:42 280.43 280.53 280.43 280.50 18.5K
10:43 280.49 280.49 280.41 280.41 15.6K
10:44 280.31 280.55 280.31 280.53 12.5K
10:45 280.52 280.63 280.52 280.55 39.9K
10:46 280.47 280.58 280.47 280.48 17.7K
10:47 280.40 280.47 280.32 280.39 14.9K
10:48 280.34 280.34 280.04 280.10 145.0K
10:49 279.99 279.99 279.90 279.90 12.2K
10:50 279.88 279.96 279.75 279.96 25.3K
10:51 279.89 280.04 279.83 279.83 52.8K
10:52 279.90 279.92 279.84 279.92 9.8K
10:53 279.85 280.03 279.85 279.97 15.6K
10:54 280.14 280.14 279.90 279.90 41.5K
10:55 279.94 279.94 279.75 279.93 21.9K
10:56 279.98 279.98 279.81 279.81 19.3K
10:57 279.79 279.97 279.79 279.97 23.2K
10:58 279.95 279.95 279.87 279.89 26.7K
10:59 279.90 280.12 279.90 280.08 22.9K
11:00 280.18 280.63 280.18 280.53 25.4K
11:01 280.46 280.46 280.20 280.20 19.6K
11:02 280.29 280.29 280.10 280.12 19.0K
11:03 280.31 280.36 280.31 280.36 16.8K
11:04 280.63 280.67 280.55 280.55 19.1K
11:05 280.60 280.62 280.41 280.62 17.4K
11:06 280.61 280.62 280.58 280.62 10.0K
11:07 280.67 280.67 280.40 280.47 17.1K
11:08 280.52 280.69 280.52 280.69 27.9K
11:09 280.92 281.10 280.92 280.99 19.2K
11:10 281.00 281.00 280.91 280.91 13.9K
11:11 280.91 281.05 280.87 280.96 23.5K
11:12 280.87 280.87 280.50 280.50 28.8K
11:13 280.45 280.45 280.16 280.18 21.6K
11:14 280.14 280.14 279.88 279.99 26.6K
11:15 279.99 279.99 279.82 279.83 16.9K
11:16 279.57 279.75 279.57 279.57 31.7K
11:17 279.66 279.77 279.66 279.77 17.3K
11:18 279.84 279.89 279.83 279.89 16.0K
11:19 279.86 279.86 279.77 279.82 10.0K
11:20 279.73 279.82 279.71 279.71 19.1K
11:21 279.62 279.62 279.43 279.43 28.4K
11:22 279.22 279.29 279.17 279.17 25.1K
11:23 279.26 279.46 279.26 279.46 18.0K
11:24 279.33 279.41 279.33 279.41 20.1K
11:25 279.53 279.54 279.50 279.53 14.8K
11:26 279.49 279.49 279.14 279.16 42.8K
11:27 279.16 279.17 279.09 279.17 16.5K
11:28 279.14 279.16 278.80 278.80 14.7K
11:29 278.63 279.18 278.63 279.18 57.2K
11:30 279.17 279.78 279.17 279.57 29.2K
11:31 279.39 279.39 279.31 279.31 26.2K
11:32 279.34 279.34 279.11 279.11 7.1K
11:33 279.17 279.17 278.92 279.01 34.4K
11:34 278.89 279.14 278.89 279.14 15.1K
11:35 279.14 279.14 278.75 278.75 11.3K
11:36 278.72 278.89 278.69 278.86 32.2K
11:37 278.87 278.87 278.74 278.76 16.6K
11:38 278.63 278.75 278.63 278.75 15.7K
11:39 278.82 278.82 278.42 278.48 23.6K
11:40 278.39 278.49 278.36 278.36 65.7K
11:41 278.46 278.46 278.43 278.43 8.6K
11:42 278.51 278.56 278.50 278.56 27.9K
11:43 278.61 278.61 278.49 278.50 24.8K
11:44 278.46 278.47 278.43 278.43 6.8K
11:45 278.66 278.66 278.56 278.62 35.1K
11:46 278.60 278.68 278.60 278.67 15.2K
11:47 278.65 278.65 278.51 278.55 13.1K
11:48 278.57 278.58 278.49 278.58 19.9K
11:49 278.46 278.46 278.37 278.40 15.2K
11:50 278.34 278.34 278.12 278.24 96.4K
11:51 278.20 278.20 277.78 277.78 40.6K
11:52 277.76 277.76 277.62 277.65 29.1K
11:53 277.72 277.72 277.56 277.56 9.8K
11:54 277.65 277.73 277.65 277.70 9.3K
11:55 277.65 277.65 277.47 277.47 80.9K
11:56 277.43 277.52 277.43 277.52 13.5K
11:57 277.47 277.47 277.41 277.44 13.5K
11:58 277.44 277.45 277.33 277.33 12.4K
11:59 277.26 277.26 277.20 277.20 34.1K
12:00 277.11 277.28 277.11 277.28 10.8K
12:01 277.27 277.31 277.24 277.27 16.2K
12:02 277.30 277.30 276.94 276.94 13.1K
12:03 276.88 276.88 276.62 276.75 24.5K
12:04 276.71 276.78 276.63 276.63 12.9K
12:05 276.59 276.63 276.56 276.58 68.5K
12:06 276.56 276.59 276.36 276.36 41.4K
12:07 276.38 276.43 276.27 276.43 21.8K
12:08 276.45 276.51 276.45 276.51 51.8K
12:09 276.46 276.57 276.34 276.57 38.5K
12:10 276.82 276.85 276.79 276.83 10.5K
12:11 276.71 276.71 276.66 276.68 59.2K
12:12 276.60 276.60 276.44 276.44 19.4K
12:13 276.43 276.52 276.37 276.40 15.4K
12:14 276.40 276.43 276.22 276.22 37.8K
12:15 276.25 276.43 276.24 276.41 19.4K
12:16 276.45 276.45 276.24 276.24 35.7K
12:17 276.28 276.28 276.16 276.16 50.2K
12:18 276.14 276.49 276.14 276.49 20.4K
12:19 276.59 276.72 276.59 276.70 15.8K
12:20 276.49 276.78 276.49 276.78 21.9K
12:21 276.71 276.72 276.70 276.72 52.4K
12:22 276.78 276.94 276.78 276.90 17.8K
12:23 277.07 277.07 276.88 276.88 15.3K
12:24 276.92 276.92 276.58 276.58 33.7K
12:25 276.61 276.61 276.32 276.34 21.7K
12:26 276.48 276.48 276.41 276.41 12.6K
12:27 276.32 276.32 275.92 275.92 19.3K
12:28 275.80 275.80 275.67 275.67 180.1K
12:29 275.64 275.85 275.64 275.83 29.2K
12:30 275.83 275.94 275.73 275.73 9.9K
12:31 276.12 276.12 275.92 275.92 20.9K
12:32 276.02 276.11 276.02 276.11 12.5K
12:33 276.06 276.08 276.06 276.06 12.9K
12:34 275.88 275.88 275.75 275.75 50.5K
12:35 275.72 275.81 275.67 275.67 9.4K
12:36 275.57 275.57 275.43 275.44 22.7K
12:37 275.45 275.45 275.32 275.32 18.9K
12:38 275.33 275.33 275.20 275.29 27.9K
12:39 275.30 275.30 275.28 275.28 43.3K
12:40 275.19 275.50 275.17 275.50 18.7K
12:41 275.63 275.65 275.49 275.49 121.2K
12:42 275.50 275.63 275.50 275.63 10.3K
12:43 275.61 275.61 275.51 275.51 38.9K
12:44 275.43 275.43 275.22 275.22 10.5K
12:45 275.18 275.21 275.14 275.21 10.1K
12:46 275.15 275.15 274.80 274.82 73.8K
12:47 274.80 274.81 274.73 274.81 24.3K
12:48 274.78 274.89 274.78 274.89 35.5K
12:49 274.97 274.97 274.77 274.91 52.1K
12:50 274.92 275.02 274.90 274.90 9.2K
12:51 274.92 274.96 274.89 274.96 13.1K
12:52 274.99 274.99 274.62 274.62 89.6K
12:53 274.63 274.82 274.63 274.82 75.6K
12:54 274.78 274.81 274.77 274.81 10.1K
12:55 274.78 274.96 274.78 274.96 17.5K
12:56 274.94 274.97 274.80 274.84 41.0K
12:57 274.84 274.84 274.61 274.61 29.6K
12:58 274.61 274.81 274.61 274.81 27.4K
12:59 275.03 275.04 274.90 274.90 14.1K
13:00 274.89 275.13 274.89 275.01 11.1K
13:01 275.01 275.18 275.01 275.05 21.7K
13:02 274.97 275.02 274.97 275.01 6.6K
13:03 275.00 275.02 274.93 274.93 11.2K
13:04 274.94 275.18 274.94 275.18 4.8K
13:05 275.25 275.36 275.25 275.36 7.2K
13:06 275.32 275.32 274.70 274.70 10.9K
13:07 274.95 275.06 274.95 275.06 14.6K
13:08 274.97 275.00 274.97 275.00 8.4K
13:09 275.05 275.05 275.00 275.00 6.4K
13:10 275.04 275.04 274.82 274.82 17.4K
13:11 274.81 274.96 274.81 274.96 8.1K
13:12 274.94 275.07 274.94 275.07 6.3K
13:13 275.06 275.06 274.58 274.61 7.0K
13:14 274.62 274.63 274.59 274.59 2.9K
13:15 274.63 275.33 274.63 275.33 23.4K
13:16 275.30 275.30 274.96 275.03 9.3K
13:17 275.06 275.13 274.79 274.79 8.0K
13:18 274.81 275.00 274.81 275.00 17.1K
13:19 275.11 275.30 275.11 275.30 20.9K
13:20 275.29 275.29 275.13 275.20 7.9K
13:21 275.13 275.38 275.13 275.38 7.3K
13:22 275.34 275.34 275.31 275.31 15.8K
13:23 275.34 275.41 275.34 275.35 10.0K
13:24 275.38 275.40 275.31 275.40 7.2K
13:25 275.59 275.75 275.59 275.71 8.3K
13:26 275.68 275.68 275.62 275.66 8.6K
13:27 275.66 275.70 275.66 275.67 3.7K
13:28 275.67 275.69 275.50 275.50 18.5K
13:29 275.44 275.44 275.20 275.20 19.7K
13:30 275.26 275.45 275.23 275.45 11.5K
13:31 275.64 275.65 275.58 275.62 21.3K
13:32 275.45 275.49 275.44 275.49 10.1K
13:33 275.43 275.47 275.34 275.34 29.6K
13:34 275.39 275.43 275.35 275.35 314.0K
13:35 275.18 275.25 275.15 275.15 137.3K
13:36 275.12 275.12 274.89 274.89 7.9K
13:37 274.85 274.85 274.66 274.69 49.4K
13:38 274.73 274.80 274.72 274.72 38.3K
13:39 274.71 274.71 274.57 274.57 62.0K
13:40 274.49 274.49 274.38 274.38 17.8K
13:41 274.27 274.27 274.21 274.21 22.8K
13:42 274.17 274.17 274.09 274.17 20.2K
13:43 274.17 274.25 274.13 274.25 7.6K
13:44 274.22 274.38 274.22 274.38 7.2K
13:45 274.37 274.48 274.30 274.48 10.7K
13:46 274.51 274.69 274.51 274.68 12.3K
13:47 274.71 274.71 274.58 274.65 10.3K
13:48 274.65 274.80 274.65 274.80 5.8K
13:49 274.83 274.84 274.72 274.72 9.3K
13:50 274.73 274.78 274.72 274.78 10.1K
13:51 274.73 274.84 274.69 274.69 6.9K
13:52 274.70 274.88 274.70 274.88 8.1K
13:53 275.03 275.03 274.91 274.99 5.3K
13:54 274.96 274.96 274.88 274.88 10.9K
13:55 274.78 274.88 274.75 274.86 4.8K
13:56 274.78 274.78 274.62 274.62 10.3K
13:57 274.72 274.73 274.70 274.72 31.7K
13:58 274.70 274.77 274.70 274.77 5.1K
13:59 274.74 274.74 274.62 274.70 14.3K
14:00 274.62 274.63 274.53 274.59 15.8K
14:01 274.52 274.53 274.38 274.39 33.5K
14:02 274.33 274.33 274.04 274.04 119.7K
14:03 274.09 274.19 273.96 274.13 8.3K
14:04 274.02 274.02 273.92 273.92 45.8K
14:05 273.95 273.96 273.79 273.79 21.8K
14:06 273.79 273.83 273.71 273.83 20.7K
14:07 273.71 273.82 273.70 273.82 11.4K
14:08 273.75 273.75 273.68 273.72 12.0K
14:09 273.51 273.51 273.46 273.50 24.2K
14:10 273.52 273.71 273.52 273.68 14.4K
14:11 273.79 273.79 273.67 273.67 18.0K
14:12 273.62 273.62 273.43 273.43 17.2K
14:13 273.47 273.55 273.47 273.51 10.6K
14:14 273.56 273.61 273.55 273.61 8.3K
14:15 273.61 273.69 273.61 273.65 42.3K
14:16 273.74 273.74 273.60 273.60 20.5K
14:17 273.59 273.61 273.56 273.57 9.8K
14:18 273.69 273.69 273.46 273.46 18.4K
14:19 273.43 273.43 272.92 272.92 165.6K
14:20 272.98 272.98 272.93 272.93 132.9K
14:21 272.90 272.94 272.90 272.90 14.2K
14:22 272.85 272.85 272.81 272.84 19.0K
14:23 272.79 272.82 272.75 272.75 120.6K
14:24 272.77 272.81 272.77 272.78 29.8K
14:25 272.80 272.80 272.71 272.71 18.0K
14:26 272.76 272.76 272.54 272.58 51.1K
14:27 272.63 272.63 272.45 272.49 19.9K
14:28 272.49 272.51 272.29 272.40 7.0K
14:29 272.30 272.37 272.22 272.22 36.9K
14:30 272.28 272.28 272.12 272.12 9.9K
14:31 272.04 272.04 271.86 271.97 35.8K
14:32 272.03 272.26 272.03 272.17 22.4K
14:33 272.10 272.15 272.06 272.06 58.4K
14:34 272.15 272.15 272.09 272.13 25.5K
14:35 272.27 272.27 272.23 272.27 12.8K
14:36 272.32 272.48 272.32 272.43 24.8K
14:37 272.45 272.45 272.36 272.36 18.8K
14:38 272.37 272.50 272.37 272.50 10.2K
14:39 272.37 272.37 272.34 272.37 22.2K
14:40 272.41 272.77 272.41 272.77 12.4K
14:41 272.76 272.83 272.66 272.83 14.4K
14:42 272.91 273.27 272.91 273.27 51.8K
14:43 273.32 273.32 273.22 273.22 22.7K
14:44 273.21 273.29 273.16 273.16 29.2K
14:45 273.24 273.41 273.24 273.41 15.4K
14:46 273.43 273.74 273.43 273.70 25.6K
14:47 273.62 273.62 273.54 273.54 20.7K
14:48 273.57 274.25 273.57 274.25 36.2K
14:49 274.41 274.41 274.27 274.27 46.0K
14:50 274.26 274.54 274.26 274.54 20.4K
14:51 274.54 274.95 274.52 274.95 25.2K
14:52 274.88 275.10 274.88 275.10 34.9K
14:53 275.14 275.16 275.07 275.07 29.2K
14:54 275.02 275.02 274.96 275.01 18.4K
14:55 274.90 274.90 274.38 274.38 24.1K
14:56 274.24 274.47 274.24 274.47 23.1K
14:57 274.49 274.57 274.40 274.40 24.1K
14:58 274.34 274.34 274.13 274.20 29.9K
14:59 274.02 274.02 273.26 273.26 33.0K
15:00 273.21 273.39 273.20 273.39 34.9K
15:01 273.41 273.42 273.33 273.33 25.8K
15:02 273.19 273.34 273.19 273.28 18.1K
15:03 273.40 273.63 273.40 273.63 36.6K
15:04 273.50 273.67 273.50 273.67 29.2K
15:05 273.64 273.76 273.59 273.76 10.4K
15:06 273.79 273.96 273.77 273.96 22.3K
15:07 273.83 273.88 273.83 273.86 29.3K
15:08 273.92 273.93 273.87 273.90 37.7K
15:09 273.87 273.90 273.87 273.88 16.2K
15:10 273.93 274.03 273.93 273.99 15.5K
15:11 274.04 274.12 274.04 274.07 13.8K
15:12 274.06 274.13 274.05 274.13 13.6K
15:13 274.12 274.13 274.08 274.13 13.0K
15:14 274.20 274.31 274.18 274.31 29.2K
15:15 274.28 274.38 274.22 274.25 26.8K
15:16 274.22 274.22 274.02 274.09 19.2K
15:17 274.11 274.30 274.11 274.30 46.7K
15:18 274.29 274.29 273.95 273.95 9.1K
15:19 273.96 274.02 273.95 273.98 17.8K
15:20 273.98 274.12 273.95 273.95 11.3K
15:21 273.83 274.10 273.83 274.10 31.4K
15:22 273.99 273.99 273.44 273.44 53.4K
15:23 273.54 273.54 273.44 273.46 17.7K
15:24 273.31 273.31 273.04 273.13 35.5K
15:25 273.17 273.23 273.17 273.23 30.6K
15:26 273.29 273.42 273.29 273.42 21.1K
15:27 273.51 273.68 273.51 273.68 23.7K
15:28 273.72 273.82 273.72 273.78 13.8K
15:29 273.88 273.88 273.75 273.83 19.2K
15:30 273.89 273.94 273.80 273.81 36.2K
15:31 273.99 274.18 273.99 274.18 19.5K
15:32 274.20 274.30 274.20 274.23 58.0K
15:33 274.28 274.48 274.28 274.48 53.9K
15:34 274.32 274.32 274.17 274.17 22.5K
15:35 274.11 274.20 274.09 274.20 34.3K
15:36 274.23 274.41 274.23 274.41 60.2K
15:37 274.31 274.38 274.31 274.38 16.2K
15:38 274.30 274.30 274.18 274.19 40.8K
15:39 274.23 274.27 274.19 274.19 33.0K
15:40 274.15 274.19 273.98 273.98 52.0K
15:41 273.98 273.98 273.80 273.86 40.3K
15:42 273.83 273.83 273.48 273.48 27.3K
15:43 273.43 273.76 273.43 273.72 26.5K
15:44 273.66 273.66 273.48 273.56 29.1K
15:45 273.46 273.55 273.46 273.55 44.1K
15:46 273.57 273.57 273.48 273.49 41.5K
15:47 273.53 273.58 273.53 273.58 19.8K
15:48 273.59 273.89 273.59 273.89 41.8K
15:49 273.91 273.96 273.90 273.96 25.0K
15:50 274.19 274.77 274.19 274.77 134.7K
15:51 274.82 274.88 274.67 274.67 48.2K
15:52 274.66 274.66 274.50 274.52 100.6K
15:53 274.53 274.53 274.28 274.34 60.2K
15:54 274.22 274.29 274.19 274.19 75.8K
15:55 274.31 274.31 273.93 273.93 71.9K
15:56 274.08 274.15 274.08 274.12 121.2K
15:57 274.13 274.21 274.06 274.06 115.2K
15:58 274.09 274.11 274.07 274.07 169.1K
15:59 274.17 274.17 274.08 274.12 150.5K
16:00 274.18 274.18 274.18 274.18 1,651.1K
16:01 274.18 274.18 274.18 274.18 32.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available