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
09:30 266.44 266.44 266.00 266.00 199.0K
09:31 265.99 265.99 265.67 265.67 105.2K
09:32 265.68 265.68 265.18 265.18 111.2K
09:33 265.15 265.16 265.08 265.11 90.5K
09:34 265.35 265.35 265.18 265.34 103.6K
09:35 265.36 266.00 265.36 266.00 49.6K
09:36 265.96 266.36 265.96 266.36 255.9K
09:37 266.16 266.36 266.16 266.31 47.5K
09:38 266.37 266.37 265.82 265.82 187.6K
09:39 265.96 266.57 265.96 266.57 49.9K
09:40 266.53 266.74 266.45 266.62 43.5K
09:41 266.61 266.76 266.17 266.17 51.1K
09:42 266.21 266.50 266.21 266.50 36.8K
09:43 266.68 267.24 266.68 267.24 37.1K
09:44 267.13 267.57 267.13 267.57 43.6K
09:45 267.49 267.57 267.12 267.33 29.7K
09:46 267.26 267.50 267.26 267.50 18.5K
09:47 267.46 267.51 267.44 267.44 53.9K
09:48 267.60 268.11 267.60 268.11 128.9K
09:49 268.16 268.19 268.13 268.19 20.7K
09:50 268.24 268.24 268.22 268.23 21.1K
09:51 268.22 268.22 267.59 267.59 28.8K
09:52 267.95 267.95 267.88 267.89 32.5K
09:53 268.01 268.04 267.89 267.89 21.9K
09:54 267.87 267.87 267.63 267.63 17.6K
09:55 267.83 267.87 267.76 267.87 15.8K
09:56 267.95 267.96 267.84 267.95 21.7K
09:57 268.16 268.29 268.16 268.21 34.0K
09:58 268.21 268.21 267.98 268.18 26.7K
09:59 268.65 268.65 268.53 268.53 27.6K
10:00 268.11 268.51 267.58 268.51 89.4K
10:01 268.92 269.27 268.89 268.89 159.5K
10:02 268.81 268.81 268.45 268.45 30.3K
10:03 268.24 268.24 267.81 267.81 29.5K
10:04 267.82 267.82 267.18 267.18 61.4K
10:05 267.14 267.54 267.14 267.38 34.8K
10:06 267.48 268.13 267.48 268.13 42.1K
10:07 268.07 268.13 267.87 267.87 61.2K
10:08 267.86 267.99 267.80 267.99 45.1K
10:09 268.12 268.59 268.12 268.59 59.5K
10:10 268.50 268.52 268.37 268.52 98.4K
10:11 268.35 268.40 268.12 268.12 17.0K
10:12 268.22 268.22 268.11 268.11 18.7K
10:13 268.02 268.06 267.95 267.95 14.7K
10:14 267.96 267.96 267.69 267.69 38.9K
10:15 267.76 268.01 267.70 268.01 46.6K
10:16 268.07 268.15 267.76 267.76 17.1K
10:17 267.60 267.60 267.32 267.50 76.4K
10:18 267.50 267.54 267.40 267.40 50.5K
10:19 267.41 267.83 267.41 267.83 21.4K
10:20 267.75 267.76 267.66 267.67 24.8K
10:21 267.74 267.74 267.54 267.54 21.8K
10:22 267.53 267.70 267.53 267.56 42.9K
10:23 267.61 267.61 267.33 267.33 31.9K
10:24 267.38 267.38 267.06 267.06 20.8K
10:25 267.04 267.04 266.78 266.78 20.6K
10:26 266.72 266.79 266.68 266.68 40.3K
10:27 266.69 266.75 266.34 266.34 102.1K
10:28 266.29 266.29 265.93 265.93 32.9K
10:29 265.94 266.13 265.94 265.98 18.0K
10:30 265.15 265.73 265.15 265.32 39.4K
10:31 265.58 265.87 265.58 265.73 37.1K
10:32 265.74 265.74 265.65 265.65 15.8K
10:33 265.58 265.62 265.53 265.62 23.9K
10:34 265.59 265.69 265.48 265.62 26.4K
10:35 265.69 265.69 265.61 265.69 15.9K
10:36 265.71 265.98 265.65 265.65 55.4K
10:37 265.78 265.78 265.27 265.27 45.6K
10:38 265.19 265.19 264.91 264.91 40.9K
10:39 264.87 264.99 264.84 264.94 42.7K
10:40 265.09 265.11 265.04 265.04 21.3K
10:41 265.01 265.01 264.81 264.81 28.5K
10:42 264.89 265.12 264.89 265.12 30.8K
10:43 265.29 265.63 265.29 265.63 80.2K
10:44 266.18 266.57 266.18 266.47 45.0K
10:45 266.47 266.98 266.47 266.98 45.2K
10:46 267.00 267.13 266.92 266.98 24.5K
10:47 266.86 266.86 266.77 266.83 10.6K
10:48 266.83 266.83 266.57 266.57 26.6K
10:49 266.53 266.56 266.28 266.34 28.7K
10:50 266.39 266.60 266.39 266.60 23.3K
10:51 266.87 266.89 266.84 266.89 56.9K
10:52 266.93 267.23 266.85 267.23 115.2K
10:53 267.68 267.68 267.57 267.66 29.1K
10:54 267.70 268.01 267.70 267.95 125.4K
10:55 267.97 267.97 267.87 267.91 15.9K
10:56 267.83 267.83 267.71 267.71 24.6K
10:57 267.85 267.85 267.64 267.64 30.0K
10:58 267.69 267.76 267.61 267.61 73.4K
10:59 267.54 267.59 267.36 267.36 18.0K
11:00 267.22 267.22 267.09 267.20 34.8K
11:01 267.26 267.75 267.26 267.75 21.0K
11:02 267.73 267.73 267.59 267.59 6.7K
11:03 267.60 267.68 267.58 267.58 9.9K
11:04 267.51 267.62 267.51 267.55 15.0K
11:05 267.64 267.87 267.64 267.85 66.3K
11:06 267.91 268.13 267.91 268.13 23.9K
11:07 268.07 268.72 268.07 268.72 211.7K
11:08 268.76 268.76 268.58 268.59 22.4K
11:09 268.66 269.11 268.66 269.11 75.7K
11:10 269.07 269.07 268.78 268.78 31.4K
11:11 268.64 268.78 268.64 268.78 9.6K
11:12 268.79 269.16 268.79 269.09 84.2K
11:13 269.07 269.07 268.92 268.92 24.3K
11:14 268.99 269.00 268.80 268.80 77.4K
11:15 268.84 269.12 268.84 269.02 20.1K
11:16 269.06 269.06 268.74 268.75 22.3K
11:17 268.77 268.96 268.77 268.93 11.5K
11:18 268.99 268.99 268.85 268.85 17.4K
11:19 268.86 268.86 268.76 268.76 21.7K
11:20 268.76 269.07 268.76 268.96 14.3K
11:21 269.07 269.18 269.00 269.00 10.7K
11:22 268.92 268.92 268.69 268.69 21.0K
11:23 268.94 268.94 268.57 268.57 41.2K
11:24 268.56 268.65 268.56 268.65 27.0K
11:25 268.59 268.76 268.59 268.75 21.6K
11:26 268.84 268.92 268.81 268.92 13.3K
11:27 268.90 268.90 268.73 268.73 24.7K
11:28 268.38 268.41 268.34 268.41 19.2K
11:29 268.59 268.59 268.42 268.53 17.0K
11:30 268.36 268.41 268.36 268.39 36.8K
11:31 268.42 268.78 268.42 268.78 12.1K
11:32 268.79 268.98 268.79 268.86 22.6K
11:33 268.81 269.27 268.81 269.27 27.7K
11:34 269.26 269.26 268.99 268.99 54.9K
11:35 268.94 269.07 268.84 268.85 17.0K
11:36 268.92 268.97 268.92 268.95 6.7K
11:37 268.92 268.92 268.50 268.57 18.0K
11:38 268.58 268.68 268.52 268.68 8.2K
11:39 268.77 268.92 268.77 268.92 9.7K
11:40 268.94 269.24 268.94 269.24 33.7K
11:41 269.15 269.37 269.15 269.37 8.5K
11:42 269.52 269.52 269.51 269.52 13.3K
11:43 269.49 269.75 269.49 269.75 64.6K
11:44 269.73 269.73 269.50 269.51 43.2K
11:45 269.49 269.50 269.48 269.50 8.2K
11:46 269.22 269.22 269.14 269.15 21.8K
11:47 269.21 269.21 269.07 269.08 10.2K
11:48 269.19 269.25 269.04 269.21 11.5K
11:49 269.21 269.23 269.10 269.10 8.7K
11:50 269.22 269.26 269.19 269.23 5.6K
11:51 269.10 269.10 269.02 269.05 15.9K
11:52 269.03 269.03 268.85 268.85 10.7K
11:53 268.83 268.83 268.73 268.77 12.0K
11:54 268.86 268.93 268.85 268.85 11.2K
11:55 268.82 268.85 268.79 268.79 13.1K
11:56 268.73 268.76 268.51 268.51 11.8K
11:57 268.49 268.49 268.42 268.49 7.9K
11:58 268.47 268.47 268.18 268.21 24.6K
11:59 268.26 268.26 268.12 268.12 30.3K
12:00 268.03 268.03 267.68 267.69 23.2K
12:01 267.72 267.80 267.64 267.80 21.6K
12:02 267.77 268.08 267.77 268.08 73.9K
12:03 268.10 268.12 267.98 267.98 17.2K
12:04 267.97 268.00 267.95 268.00 15.1K
12:05 267.95 267.95 267.78 267.80 12.0K
12:06 267.82 267.93 267.75 267.75 78.4K
12:07 267.67 267.67 267.57 267.58 15.6K
12:08 267.57 267.83 267.57 267.83 21.2K
12:09 267.77 267.80 267.64 267.64 6.8K
12:10 267.65 267.68 267.52 267.52 8.5K
12:11 267.65 267.65 267.60 267.63 17.4K
12:12 267.63 267.69 267.63 267.69 7.0K
12:13 267.63 267.68 267.63 267.68 12.8K
12:14 267.58 267.58 267.55 267.56 19.8K
12:15 267.57 267.73 267.57 267.70 5.8K
12:16 267.75 267.75 267.66 267.70 14.4K
12:17 267.66 267.66 267.57 267.57 24.1K
12:18 267.60 267.73 267.55 267.73 8.1K
12:19 267.72 267.72 267.65 267.68 16.2K
12:20 267.67 267.71 267.64 267.71 11.4K
12:21 267.70 267.70 267.52 267.58 8.9K
12:22 267.68 267.73 267.67 267.67 34.8K
12:23 267.71 267.71 267.58 267.66 16.8K
12:24 267.67 267.67 267.54 267.56 10.6K
12:25 267.55 267.57 267.54 267.57 5.2K
12:26 267.67 267.83 267.67 267.83 19.5K
12:27 267.80 267.80 267.66 267.66 9.6K
12:28 267.87 267.87 267.71 267.72 14.6K
12:29 267.70 267.72 267.61 267.61 19.1K
12:30 267.73 267.92 267.73 267.91 15.0K
12:31 268.00 268.02 267.97 268.00 9.9K
12:32 267.95 268.11 267.95 268.07 9.3K
12:33 268.10 268.14 268.10 268.12 12.7K
12:34 268.16 268.16 267.97 267.97 15.0K
12:35 267.96 268.04 267.96 268.04 14.6K
12:36 267.95 268.03 267.91 267.91 32.1K
12:37 267.81 267.81 267.58 267.58 12.0K
12:38 267.58 267.58 267.49 267.50 7.8K
12:39 267.52 267.52 267.46 267.46 7.9K
12:40 267.52 267.52 267.38 267.38 7.4K
12:41 267.37 267.37 267.27 267.31 36.3K
12:42 267.37 267.46 267.35 267.46 10.5K
12:43 267.57 267.60 267.51 267.51 16.3K
12:44 267.44 267.44 267.33 267.34 13.5K
12:45 267.31 267.36 267.28 267.36 14.2K
12:46 267.31 267.32 267.08 267.08 13.7K
12:47 267.06 267.06 266.94 266.95 10.0K
12:48 266.97 266.98 266.93 266.96 8.2K
12:49 266.94 267.01 266.92 266.96 8.5K
12:50 266.96 266.98 266.91 266.91 8.6K
12:51 266.92 266.98 266.92 266.98 10.0K
12:52 266.96 266.96 266.78 266.78 15.8K
12:53 266.77 266.77 266.43 266.43 11.6K
12:54 266.40 266.52 266.40 266.48 9.4K
12:55 266.54 266.74 266.54 266.74 7.6K
12:56 266.69 266.78 266.69 266.72 11.5K
12:57 266.65 266.65 266.43 266.48 13.2K
12:58 266.47 266.57 266.47 266.54 5.7K
12:59 266.58 266.58 266.50 266.53 39.2K
13:00 266.58 266.64 266.58 266.58 19.5K
13:01 266.63 266.63 266.54 266.54 5.8K
13:02 266.52 266.52 266.35 266.37 113.5K
13:03 266.39 266.41 266.28 266.28 6.7K
13:04 266.28 266.34 266.21 266.21 12.1K
13:05 266.20 266.28 266.17 266.24 8.6K
13:06 266.25 266.26 266.19 266.19 7.0K
13:07 266.15 266.15 266.09 266.12 12.2K
13:08 266.10 266.10 266.09 266.09 11.6K
13:09 266.00 266.19 266.00 266.15 16.2K
13:10 266.14 266.20 266.10 266.20 9.7K
13:11 266.22 266.22 266.08 266.08 27.6K
13:12 266.10 266.10 266.02 266.04 80.4K
13:13 265.97 266.18 265.97 266.18 42.1K
13:14 266.26 266.26 266.17 266.19 19.9K
13:15 266.06 266.06 265.64 265.64 14.9K
13:16 265.70 265.75 265.69 265.75 6.3K
13:17 265.71 265.93 265.71 265.93 28.5K
13:18 265.95 265.95 265.87 265.87 7.4K
13:19 265.87 265.87 265.64 265.64 21.2K
13:20 265.61 265.61 265.60 265.61 4.2K
13:21 265.62 265.63 265.27 265.27 47.7K
13:22 265.30 265.30 265.16 265.16 11.7K
13:23 265.19 265.21 265.13 265.21 12.9K
13:24 265.24 265.27 265.21 265.23 8.0K
13:25 265.06 265.11 265.06 265.09 10.9K
13:26 265.01 265.04 264.95 264.95 11.6K
13:27 264.90 264.97 264.88 264.97 18.2K
13:28 264.97 264.97 264.92 264.97 6.0K
13:29 265.04 265.06 265.04 265.04 15.3K
13:30 265.03 265.45 265.03 265.32 34.9K
13:31 265.28 265.34 265.28 265.34 9.2K
13:32 265.35 265.35 265.20 265.22 3.1K
13:33 265.21 265.27 265.21 265.22 5.3K
13:34 265.28 265.30 265.22 265.22 8.7K
13:35 265.16 265.17 265.08 265.08 10.7K
13:36 265.09 265.25 265.09 265.25 12.6K
13:37 265.22 265.23 265.14 265.14 11.3K
13:38 265.11 265.28 264.99 265.28 16.5K
13:39 265.22 265.38 265.22 265.38 11.5K
13:40 265.43 265.43 265.36 265.36 6.1K
13:41 265.35 265.61 265.35 265.58 68.7K
13:42 265.74 265.82 265.73 265.80 6.8K
13:43 265.73 265.73 265.60 265.60 7.3K
13:44 265.71 265.92 265.71 265.92 46.3K
13:45 265.92 265.99 265.91 265.99 10.7K
13:46 266.15 266.21 266.09 266.21 13.7K
13:47 266.35 266.47 266.35 266.46 38.4K
13:48 266.49 266.56 266.42 266.55 8.5K
13:49 266.50 266.50 266.40 266.40 5.3K
13:50 266.40 266.41 266.31 266.41 8.5K
13:51 266.52 266.52 266.32 266.32 33.6K
13:52 266.39 266.39 266.26 266.26 26.3K
13:53 266.29 266.29 266.17 266.17 12.3K
13:54 266.23 266.39 266.23 266.33 9.9K
13:55 266.33 266.35 266.15 266.15 12.1K
13:56 266.16 266.16 266.02 266.02 10.4K
13:57 265.96 266.01 265.79 265.79 22.6K
13:58 265.76 266.11 265.76 266.09 30.4K
13:59 266.05 266.05 265.98 266.02 12.3K
14:00 266.04 266.41 266.04 266.39 12.3K
14:01 266.42 266.91 266.42 266.91 44.0K
14:02 266.97 266.97 266.92 266.94 9.0K
14:03 267.00 267.19 267.00 267.19 29.6K
14:04 267.19 267.19 267.05 267.05 53.8K
14:05 267.03 267.03 266.83 266.87 17.4K
14:06 266.80 266.92 266.80 266.85 22.7K
14:07 266.96 267.14 266.92 267.14 32.4K
14:08 267.11 267.24 267.11 267.12 53.3K
14:09 267.08 267.08 266.84 266.84 47.7K
14:10 266.93 267.02 266.93 267.02 22.5K
14:11 267.01 267.01 266.96 266.96 9.7K
14:12 266.94 266.95 266.77 266.84 18.0K
14:13 266.86 266.86 266.76 266.81 10.3K
14:14 266.72 267.04 266.72 267.04 29.2K
14:15 267.00 267.00 266.88 266.91 12.8K
14:16 266.86 266.86 266.75 266.78 7.3K
14:17 266.63 266.96 266.63 266.96 44.8K
14:18 266.91 266.91 266.79 266.81 7.3K
14:19 266.95 267.19 266.95 267.19 238.3K
14:20 267.22 267.41 267.18 267.41 17.6K
14:21 267.49 267.64 267.49 267.64 15.7K
14:22 267.68 267.80 267.68 267.80 75.5K
14:23 267.80 267.83 267.76 267.78 12.3K
14:24 267.75 267.75 267.43 267.43 43.1K
14:25 267.47 267.51 267.43 267.51 11.3K
14:26 267.53 267.66 267.38 267.38 15.3K
14:27 267.34 267.36 267.29 267.29 38.0K
14:28 267.37 267.39 267.37 267.39 16.0K
14:29 267.40 267.53 267.40 267.53 6.9K
14:30 267.57 267.57 267.25 267.25 14.7K
14:31 267.18 267.45 267.18 267.45 50.7K
14:32 267.27 267.34 267.27 267.34 7.1K
14:33 267.38 267.38 267.30 267.35 14.6K
14:34 267.41 267.41 267.27 267.27 12.2K
14:35 267.24 267.24 267.08 267.08 10.0K
14:36 267.10 267.15 267.09 267.15 31.8K
14:37 267.29 267.38 267.29 267.35 11.9K
14:38 267.33 267.36 267.29 267.29 7.6K
14:39 267.34 267.43 267.34 267.42 20.5K
14:40 267.44 267.45 267.41 267.41 16.0K
14:41 267.44 267.84 267.44 267.84 29.7K
14:42 267.80 267.88 267.73 267.82 17.9K
14:43 267.82 268.23 267.82 268.23 56.5K
14:44 268.21 268.22 268.18 268.19 29.1K
14:45 268.10 268.10 267.99 268.04 17.7K
14:46 268.20 268.36 268.20 268.36 25.1K
14:47 268.18 268.18 268.05 268.05 27.2K
14:48 268.06 268.14 267.99 268.14 9.7K
14:49 268.17 268.17 268.10 268.10 6.2K
14:50 268.15 268.31 268.15 268.28 40.1K
14:51 268.25 268.35 268.25 268.34 36.3K
14:52 268.35 268.46 268.35 268.46 31.0K
14:53 268.47 268.57 268.47 268.53 56.4K
14:54 268.61 268.72 268.61 268.70 45.8K
14:55 268.57 268.64 268.53 268.53 32.2K
14:56 268.53 268.59 268.47 268.47 17.1K
14:57 268.41 268.96 268.40 268.96 22.1K
14:58 268.95 268.96 268.74 268.74 8.9K
14:59 268.78 268.85 268.78 268.85 8.4K
15:00 268.83 268.90 268.78 268.90 40.9K
15:01 268.87 268.87 268.58 268.58 43.0K
15:02 268.62 268.62 268.30 268.30 60.4K
15:03 268.08 268.22 268.08 268.22 21.2K
15:04 268.20 268.39 268.20 268.37 9.4K
15:05 268.41 268.67 268.41 268.56 27.1K
15:06 268.39 268.49 268.39 268.49 16.1K
15:07 268.50 268.50 268.36 268.44 27.3K
15:08 268.85 268.95 268.85 268.92 57.3K
15:09 268.92 268.95 268.84 268.94 18.5K
15:10 268.85 268.85 268.36 268.48 45.0K
15:11 268.54 268.59 268.33 268.33 22.2K
15:12 268.18 268.33 268.18 268.20 13.1K
15:13 268.31 268.40 268.23 268.40 17.2K
15:14 268.40 268.40 267.97 267.97 15.9K
15:15 267.93 267.95 267.85 267.95 32.4K
15:16 267.67 267.74 267.62 267.62 14.1K
15:17 267.60 267.63 267.58 267.61 14.1K
15:18 267.65 267.65 267.55 267.64 22.7K
15:19 267.68 267.71 267.66 267.68 13.4K
15:20 267.71 267.74 267.65 267.74 17.1K
15:21 267.79 267.84 267.68 267.84 48.3K
15:22 268.02 268.02 267.84 267.84 21.8K
15:23 267.82 267.90 267.79 267.84 15.3K
15:24 267.67 267.67 267.40 267.40 30.9K
15:25 267.26 267.48 267.26 267.48 23.0K
15:26 267.52 267.65 267.52 267.65 17.7K
15:27 267.53 267.73 267.53 267.73 12.9K
15:28 267.82 267.82 267.74 267.74 23.4K
15:29 267.70 267.75 267.63 267.63 12.7K
15:30 267.58 267.58 267.56 267.57 29.6K
15:31 267.49 267.62 267.49 267.62 36.3K
15:32 267.66 267.69 267.62 267.69 81.3K
15:33 267.66 267.66 267.55 267.55 17.7K
15:34 267.54 267.57 267.49 267.49 11.3K
15:35 267.43 267.56 267.43 267.56 29.2K
15:36 267.54 267.62 267.35 267.35 26.8K
15:37 267.36 267.39 267.28 267.28 20.1K
15:38 267.40 267.42 267.28 267.42 21.1K
15:39 267.44 267.44 267.25 267.25 53.3K
15:40 267.23 267.31 267.23 267.27 40.3K
15:41 267.26 267.26 267.17 267.18 21.6K
15:42 267.22 267.32 267.22 267.28 35.6K
15:43 267.30 267.30 267.23 267.23 13.2K
15:44 267.21 267.31 267.21 267.30 35.6K
15:45 267.26 267.30 267.26 267.26 27.7K
15:46 267.15 267.23 267.15 267.15 23.2K
15:47 267.22 267.28 267.22 267.28 33.9K
15:48 267.34 267.35 267.25 267.35 47.4K
15:49 267.46 267.59 267.46 267.59 76.1K
15:50 267.45 267.45 267.09 267.09 57.4K
15:51 267.05 267.05 266.95 266.96 33.2K
15:52 266.98 266.98 266.79 266.80 44.3K
15:53 266.71 266.76 266.61 266.61 58.7K
15:54 266.63 266.78 266.63 266.78 140.4K
15:55 266.70 266.70 266.59 266.59 63.3K
15:56 266.44 266.44 266.34 266.34 102.4K
15:57 266.41 266.54 266.41 266.50 63.8K
15:58 266.52 266.52 266.39 266.39 124.0K
15:59 266.31 266.37 266.31 266.37 91.0K
16:00 266.33 266.45 266.33 266.45 1,908.9K
16:01 266.45 266.45 266.45 266.45 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available