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
09:30 270.52 271.87 270.52 271.87 424.3K
09:31 271.71 272.17 271.71 271.88 51.9K
09:32 271.94 272.05 271.94 272.05 172.2K
09:33 272.03 272.87 272.03 272.58 33.1K
09:34 272.42 272.46 272.35 272.35 76.0K
09:35 272.34 273.35 272.34 273.35 46.9K
09:36 273.49 273.76 273.49 273.76 64.4K
09:37 273.54 273.56 273.23 273.25 53.9K
09:38 273.16 273.16 272.83 272.99 37.6K
09:39 273.33 273.37 273.33 273.35 56.2K
09:40 273.36 273.36 273.05 273.35 136.2K
09:41 272.71 272.71 272.30 272.55 55.5K
09:42 272.79 272.79 272.64 272.64 52.9K
09:43 272.62 272.74 272.62 272.72 44.4K
09:44 272.77 272.77 272.33 272.40 44.1K
09:45 272.37 272.88 272.37 272.88 74.4K
09:46 272.75 272.75 272.40 272.40 19.1K
09:47 272.46 272.46 272.13 272.35 24.9K
09:48 272.09 272.09 271.51 271.51 40.8K
09:49 271.62 271.62 271.40 271.43 24.2K
09:50 271.71 271.96 271.71 271.96 33.7K
09:51 271.74 271.99 271.57 271.57 31.7K
09:52 271.33 271.52 271.02 271.02 67.8K
09:53 270.85 271.11 270.85 270.99 34.3K
09:54 270.95 270.95 270.49 270.49 52.7K
09:55 270.26 270.27 270.04 270.04 88.3K
09:56 269.86 269.86 269.60 269.60 29.7K
09:57 269.60 269.61 269.40 269.40 19.4K
09:58 269.52 269.67 269.50 269.67 48.4K
09:59 269.79 270.09 269.79 270.09 20.4K
10:00 270.09 270.23 269.86 270.23 62.6K
10:01 270.16 270.43 270.16 270.28 49.2K
10:02 270.06 270.28 270.06 270.10 28.1K
10:03 270.14 270.14 269.94 269.98 37.3K
10:04 270.31 270.31 270.14 270.14 37.9K
10:05 270.20 270.58 270.20 270.58 24.7K
10:06 270.60 270.96 270.60 270.96 37.5K
10:07 271.05 271.16 270.99 270.99 88.7K
10:08 271.00 271.00 270.73 270.90 76.5K
10:09 270.85 270.97 270.85 270.97 20.9K
10:10 271.16 271.65 271.10 271.65 28.9K
10:11 271.64 271.64 271.40 271.40 95.5K
10:12 271.52 271.53 271.32 271.53 34.5K
10:13 271.63 271.63 271.31 271.31 25.3K
10:14 271.35 271.47 271.26 271.26 19.5K
10:15 271.33 271.33 271.11 271.24 36.8K
10:16 271.36 271.36 271.12 271.14 83.2K
10:17 271.05 271.06 270.96 271.06 20.9K
10:18 271.07 271.07 270.76 270.76 23.6K
10:19 270.84 271.08 270.84 271.08 59.5K
10:20 271.17 271.43 271.17 271.37 29.7K
10:21 271.27 271.58 271.27 271.57 23.0K
10:22 271.51 271.61 271.51 271.58 24.3K
10:23 271.56 271.56 271.13 271.13 67.9K
10:24 271.19 271.36 271.18 271.31 18.5K
10:25 271.39 271.44 271.39 271.44 22.8K
10:26 271.38 271.39 271.31 271.35 62.0K
10:27 271.40 271.68 271.40 271.66 40.8K
10:28 271.59 271.63 271.52 271.52 11.9K
10:29 271.65 271.86 271.65 271.73 17.9K
10:30 271.73 271.81 271.67 271.80 16.9K
10:31 271.71 271.71 271.18 271.18 54.0K
10:32 271.07 271.07 270.41 270.41 71.4K
10:33 270.55 270.82 270.52 270.82 82.7K
10:34 270.56 270.67 270.54 270.54 18.3K
10:35 270.57 270.57 270.41 270.41 17.5K
10:36 270.47 270.61 270.41 270.52 57.6K
10:37 270.42 270.42 269.94 269.94 60.6K
10:38 270.03 270.06 269.99 269.99 31.4K
10:39 269.99 270.01 269.98 270.01 17.1K
10:40 269.97 269.99 269.75 269.75 32.6K
10:41 269.72 269.72 269.46 269.47 34.1K
10:42 269.56 269.80 269.51 269.80 21.8K
10:43 269.87 269.87 269.45 269.45 16.2K
10:44 269.63 269.66 269.49 269.49 16.3K
10:45 269.53 269.68 269.53 269.68 10.0K
10:46 269.80 269.80 269.70 269.70 22.0K
10:47 269.69 270.01 269.69 270.01 27.9K
10:48 269.91 269.91 269.85 269.88 14.3K
10:49 269.91 269.91 269.78 269.86 18.9K
10:50 270.14 270.28 270.14 270.25 12.4K
10:51 270.35 270.36 270.24 270.24 22.6K
10:52 270.21 270.33 270.21 270.33 59.8K
10:53 270.42 270.55 270.42 270.44 15.9K
10:54 270.55 270.81 270.55 270.81 38.0K
10:55 270.75 270.75 270.61 270.61 15.6K
10:56 270.62 270.62 270.32 270.36 18.6K
10:57 270.30 270.30 270.28 270.28 12.0K
10:58 270.01 270.16 270.01 270.05 23.3K
10:59 270.09 270.09 269.89 270.04 47.6K
11:00 269.97 269.97 269.88 269.88 17.0K
11:01 269.86 269.86 269.60 269.60 22.9K
11:02 269.60 269.60 269.26 269.28 35.9K
11:03 269.28 269.50 269.28 269.45 19.6K
11:04 269.42 269.42 269.21 269.21 24.1K
11:05 269.27 269.33 269.27 269.27 6.9K
11:06 269.06 269.06 268.91 268.91 119.9K
11:07 269.04 269.04 268.73 268.73 48.3K
11:08 268.69 268.72 268.60 268.72 30.9K
11:09 268.77 269.08 268.77 269.08 45.3K
11:10 268.97 269.08 268.97 269.00 21.6K
11:11 269.09 269.11 269.06 269.06 13.0K
11:12 269.04 269.04 268.71 268.71 46.7K
11:13 268.63 268.67 268.62 268.67 10.7K
11:14 268.72 268.73 268.67 268.67 7.1K
11:15 268.76 268.76 268.61 268.61 14.1K
11:16 268.64 268.65 268.53 268.53 16.7K
11:17 268.44 268.71 268.44 268.71 14.7K
11:18 268.80 269.15 268.80 269.15 16.1K
11:19 269.15 269.17 269.09 269.10 9.0K
11:20 269.12 269.12 268.98 268.98 15.6K
11:21 268.99 268.99 268.87 268.87 15.4K
11:22 268.79 268.80 268.74 268.78 10.6K
11:23 268.75 269.01 268.75 269.01 14.5K
11:24 269.03 269.21 269.03 269.15 19.2K
11:25 269.18 269.23 269.15 269.15 14.0K
11:26 269.22 269.92 269.22 269.87 26.7K
11:27 270.00 270.14 270.00 270.13 9.5K
11:28 270.11 270.12 270.07 270.07 12.9K
11:29 269.95 269.95 269.32 269.45 47.7K
11:30 269.43 269.43 269.35 269.35 8.6K
11:31 269.35 269.64 269.35 269.64 9.0K
11:32 269.72 269.91 269.72 269.78 19.3K
11:33 269.84 270.02 269.84 269.97 13.2K
11:34 270.00 270.08 270.00 270.08 7.8K
11:35 270.02 270.19 270.02 270.19 23.3K
11:36 270.20 270.24 270.07 270.07 13.1K
11:37 270.12 270.24 270.12 270.24 9.8K
11:38 270.23 270.43 270.23 270.43 13.3K
11:39 270.49 270.49 270.30 270.37 29.7K
11:40 270.29 270.31 270.29 270.31 9.7K
11:41 270.31 270.34 270.30 270.30 23.3K
11:42 270.32 270.47 270.32 270.42 7.4K
11:43 270.45 270.55 270.45 270.55 13.5K
11:44 270.64 270.75 270.64 270.73 23.1K
11:45 270.73 270.75 270.57 270.75 29.4K
11:46 270.76 270.94 270.76 270.94 11.6K
11:47 270.95 271.11 270.95 271.03 23.0K
11:48 270.95 271.17 270.95 271.17 9.2K
11:49 271.16 271.16 271.03 271.10 11.4K
11:50 271.18 271.18 270.90 270.95 17.8K
11:51 270.97 270.98 270.89 270.96 13.7K
11:52 270.94 271.10 270.94 271.03 15.4K
11:53 271.06 271.06 270.98 270.98 10.7K
11:54 270.93 270.98 270.90 270.98 14.8K
11:55 270.90 270.90 270.74 270.74 21.2K
11:56 270.73 270.73 270.50 270.50 19.5K
11:57 270.51 270.51 270.36 270.39 50.8K
11:58 270.47 270.56 270.47 270.56 19.9K
11:59 270.60 270.72 270.58 270.61 23.1K
12:00 270.62 270.62 270.27 270.40 16.2K
12:01 270.33 270.44 270.33 270.44 9.1K
12:02 270.44 270.49 270.39 270.39 16.6K
12:03 270.35 270.35 270.24 270.24 11.7K
12:04 270.20 270.32 270.14 270.32 10.5K
12:05 270.34 270.53 270.29 270.53 10.6K
12:06 270.51 270.57 270.51 270.55 14.8K
12:07 270.52 270.52 270.45 270.45 3.5K
12:08 270.43 270.55 270.43 270.55 7.2K
12:09 270.64 270.70 270.64 270.70 26.3K
12:10 270.79 270.84 270.72 270.84 55.3K
12:11 270.84 271.02 270.73 270.73 59.4K
12:12 270.75 270.90 270.75 270.83 25.1K
12:13 270.96 270.98 270.90 270.92 13.2K
12:14 271.02 271.07 270.97 271.07 7.5K
12:15 271.05 271.05 270.91 270.91 8.0K
12:16 270.85 270.85 270.68 270.68 25.2K
12:17 270.74 270.77 270.69 270.75 10.4K
12:18 270.84 270.84 270.54 270.54 14.9K
12:19 270.55 270.70 270.50 270.70 26.7K
12:20 270.84 270.95 270.84 270.95 39.4K
12:21 270.94 271.21 270.94 271.21 11.3K
12:22 271.18 271.37 271.18 271.22 19.9K
12:23 271.27 271.40 271.27 271.31 6.7K
12:24 271.31 271.34 271.31 271.34 11.6K
12:25 271.32 271.32 271.14 271.14 17.0K
12:26 271.11 271.11 270.72 270.72 16.9K
12:27 270.73 270.81 270.73 270.79 12.5K
12:28 270.80 270.88 270.80 270.87 6.2K
12:29 270.84 270.92 270.84 270.92 12.3K
12:30 270.92 271.16 270.92 271.16 6.3K
12:31 271.14 271.14 271.07 271.07 7.4K
12:32 271.07 271.24 271.07 271.24 8.3K
12:33 271.30 271.43 271.30 271.36 23.3K
12:34 271.39 271.57 271.38 271.57 52.0K
12:35 271.65 271.74 271.65 271.74 8.7K
12:36 271.82 271.90 271.80 271.90 78.3K
12:37 271.94 272.01 271.89 271.89 12.3K
12:38 271.87 271.94 271.87 271.91 7.1K
12:39 271.91 271.91 271.70 271.73 26.8K
12:40 271.63 271.63 271.32 271.32 16.9K
12:41 271.26 271.26 271.02 271.02 14.6K
12:42 271.07 271.07 270.63 270.63 28.3K
12:43 270.63 270.63 270.47 270.47 15.2K
12:44 270.50 270.50 270.35 270.35 6.5K
12:45 270.45 270.61 270.45 270.61 11.8K
12:46 270.63 270.63 270.53 270.57 9.2K
12:47 270.73 270.95 270.73 270.95 10.1K
12:48 271.03 271.30 271.03 271.25 11.0K
12:49 271.26 271.47 271.26 271.47 14.8K
12:50 271.36 271.54 271.36 271.54 17.2K
12:51 271.51 271.51 271.36 271.36 8.1K
12:52 271.35 271.35 270.96 270.96 14.3K
12:53 271.06 271.14 271.06 271.12 10.4K
12:54 271.13 271.25 271.09 271.25 8.8K
12:55 271.25 271.30 271.21 271.21 10.5K
12:56 271.27 271.40 271.27 271.40 3.3K
12:57 271.32 271.32 271.24 271.31 13.0K
12:58 271.26 271.26 271.18 271.18 8.8K
12:59 271.11 271.14 270.86 270.86 17.1K
13:00 270.87 270.87 270.63 270.80 11.5K
13:01 270.83 270.83 270.77 270.77 5.6K
13:02 270.80 270.81 270.80 270.81 5.4K
13:03 270.86 270.86 270.61 270.61 4.1K
13:04 270.58 270.64 270.58 270.60 8.4K
13:05 270.59 270.59 270.37 270.49 48.2K
13:06 270.55 270.55 270.31 270.31 13.9K
13:07 270.38 270.38 270.23 270.26 13.3K
13:08 270.24 270.51 270.24 270.51 8.0K
13:09 270.49 270.69 270.49 270.69 7.7K
13:10 270.73 270.73 270.58 270.58 8.3K
13:11 270.61 270.61 270.49 270.50 9.9K
13:12 270.52 270.64 270.50 270.64 18.2K
13:13 270.72 270.78 270.72 270.78 14.8K
13:14 270.70 270.71 270.64 270.71 8.8K
13:15 270.70 270.70 270.56 270.56 6.9K
13:16 270.55 270.55 270.45 270.49 25.7K
13:17 270.46 270.54 270.46 270.50 8.8K
13:18 270.51 270.51 270.49 270.50 4.9K
13:19 270.48 270.53 270.45 270.45 13.5K
13:20 270.44 270.51 270.42 270.51 7.4K
13:21 270.54 270.58 270.49 270.58 3.6K
13:22 270.59 270.72 270.59 270.72 6.5K
13:23 270.81 270.84 270.78 270.78 83.4K
13:24 270.74 270.80 270.74 270.80 9.3K
13:25 270.79 270.79 270.65 270.65 26.8K
13:26 270.61 270.69 270.57 270.57 11.0K
13:27 270.58 270.58 270.48 270.55 14.5K
13:28 270.56 270.68 270.54 270.68 4.8K
13:29 270.81 270.86 270.81 270.86 8.4K
13:30 270.87 270.96 270.87 270.96 6.5K
13:31 270.96 271.21 270.96 271.21 14.1K
13:32 271.28 271.28 271.19 271.24 22.2K
13:33 271.27 271.27 271.17 271.17 45.8K
13:34 271.06 271.10 270.98 270.98 41.0K
13:35 270.92 270.98 270.90 270.90 5.6K
13:36 271.02 271.08 271.02 271.08 13.8K
13:37 271.03 271.10 271.03 271.10 17.1K
13:38 271.11 271.14 271.07 271.09 38.9K
13:39 271.09 271.24 271.09 271.18 41.5K
13:40 271.20 271.23 271.16 271.21 5.5K
13:41 271.22 271.22 271.10 271.14 8.5K
13:42 271.22 271.28 271.22 271.27 101.9K
13:43 271.23 271.31 271.23 271.31 6.8K
13:44 271.26 271.26 271.08 271.13 29.2K
13:45 271.13 271.15 271.12 271.14 5.7K
13:46 271.17 271.17 271.07 271.13 12.9K
13:47 271.12 271.12 270.89 270.89 33.6K
13:48 270.94 270.94 270.89 270.89 9.8K
13:49 270.87 270.87 270.72 270.72 35.4K
13:50 270.68 270.69 270.60 270.60 40.0K
13:51 270.67 270.69 270.63 270.63 9.7K
13:52 270.69 270.69 270.55 270.59 8.4K
13:53 270.55 270.55 270.51 270.51 18.2K
13:54 270.47 270.47 270.24 270.24 11.0K
13:55 270.24 270.24 269.99 269.99 16.1K
13:56 269.93 269.93 269.56 269.56 134.1K
13:57 269.42 269.45 269.38 269.38 23.9K
13:58 269.39 269.39 269.30 269.33 13.8K
13:59 269.28 269.28 269.09 269.12 41.2K
14:00 269.05 269.22 269.05 269.22 18.9K
14:01 269.34 269.62 269.34 269.62 22.8K
14:02 269.66 269.73 269.63 269.63 18.9K
14:03 269.61 269.61 269.52 269.52 12.6K
14:04 269.46 269.49 269.45 269.49 15.4K
14:05 269.58 269.58 269.46 269.46 19.4K
14:06 269.53 269.53 269.42 269.47 9.3K
14:07 269.47 269.47 269.41 269.43 7.8K
14:08 269.46 269.56 269.45 269.56 10.5K
14:09 269.45 269.54 269.45 269.49 7.5K
14:10 269.52 269.68 269.52 269.65 9.8K
14:11 269.74 269.84 269.74 269.84 18.7K
14:12 269.97 270.04 269.97 269.99 9.8K
14:13 270.10 270.46 270.10 270.46 22.1K
14:14 270.42 270.45 270.42 270.42 121.2K
14:15 270.50 270.60 270.50 270.52 14.1K
14:16 270.53 270.57 270.53 270.54 12.0K
14:17 270.50 270.61 270.50 270.55 11.6K
14:18 270.51 270.71 270.51 270.65 44.8K
14:19 270.67 270.74 270.62 270.74 14.7K
14:20 271.08 271.19 271.08 271.19 26.6K
14:21 271.20 271.22 271.16 271.16 14.2K
14:22 271.11 271.18 271.10 271.18 8.5K
14:23 271.12 271.12 270.83 270.83 37.0K
14:24 270.78 271.04 270.78 271.04 19.7K
14:25 271.05 271.05 270.95 270.95 3.5K
14:26 270.96 271.01 270.94 271.01 11.0K
14:27 271.00 271.00 270.97 270.97 12.0K
14:28 270.94 271.08 270.94 271.08 6.8K
14:29 271.07 271.14 271.07 271.14 13.7K
14:30 271.24 271.27 271.16 271.16 156.9K
14:31 271.20 271.20 271.16 271.20 11.8K
14:32 271.18 271.29 271.17 271.29 9.1K
14:33 271.27 271.42 271.27 271.42 11.7K
14:34 271.49 271.49 271.44 271.44 10.3K
14:35 271.46 271.47 271.44 271.44 6.2K
14:36 271.43 271.57 271.38 271.38 15.9K
14:37 271.09 271.21 271.09 271.12 12.6K
14:38 271.18 271.18 271.08 271.14 5.3K
14:39 271.11 271.23 271.11 271.20 7.1K
14:40 271.20 271.21 271.15 271.15 6.7K
14:41 271.17 271.17 271.16 271.17 11.0K
14:42 271.18 271.47 271.18 271.47 3.3K
14:43 271.45 271.45 271.40 271.40 6.2K
14:44 271.45 271.45 271.30 271.30 47.7K
14:45 271.32 271.38 271.32 271.37 8.0K
14:46 271.40 271.51 271.40 271.48 15.4K
14:47 271.36 271.42 271.36 271.37 15.7K
14:48 271.43 271.53 271.43 271.53 12.0K
14:49 271.45 271.49 271.42 271.43 28.0K
14:50 271.40 271.40 271.14 271.14 26.4K
14:51 271.15 271.15 271.11 271.11 18.0K
14:52 271.12 271.12 271.11 271.11 5.8K
14:53 271.17 271.17 270.91 270.91 19.7K
14:54 270.90 271.03 270.90 271.03 19.0K
14:55 270.96 270.96 270.76 270.76 14.5K
14:56 270.79 270.87 270.79 270.87 8.9K
14:57 270.93 271.05 270.93 271.01 13.8K
14:58 271.05 271.08 271.03 271.03 8.8K
14:59 271.00 271.01 270.98 271.01 5.8K
15:00 270.97 270.97 270.83 270.83 16.4K
15:01 270.81 270.81 270.52 270.52 22.8K
15:02 270.49 270.74 270.49 270.74 17.7K
15:03 270.68 270.70 270.65 270.65 13.6K
15:04 270.60 270.62 270.57 270.62 11.8K
15:05 270.67 270.67 270.56 270.58 12.2K
15:06 270.57 270.62 270.55 270.55 18.7K
15:07 270.68 270.71 270.60 270.67 15.7K
15:08 270.74 270.85 270.74 270.85 17.8K
15:09 270.83 270.85 270.83 270.84 6.6K
15:10 270.81 270.81 270.77 270.79 29.2K
15:11 270.76 270.76 270.70 270.70 17.2K
15:12 270.72 270.82 270.66 270.82 15.2K
15:13 270.77 270.87 270.77 270.82 14.4K
15:14 270.79 270.93 270.79 270.93 7.0K
15:15 270.82 270.84 270.80 270.83 11.7K
15:16 270.83 270.83 270.50 270.50 29.6K
15:17 270.40 270.51 270.40 270.51 16.3K
15:18 270.51 270.57 270.51 270.57 11.0K
15:19 270.60 270.71 270.60 270.63 16.4K
15:20 270.63 270.88 270.63 270.88 9.0K
15:21 270.84 270.84 270.70 270.70 16.0K
15:22 270.80 270.80 270.52 270.52 42.1K
15:23 270.50 270.50 270.42 270.45 12.0K
15:24 270.48 270.52 270.48 270.52 9.6K
15:25 270.58 270.62 270.58 270.61 43.9K
15:26 270.60 270.60 270.54 270.56 10.1K
15:27 270.60 270.68 270.60 270.68 21.2K
15:28 270.65 270.72 270.65 270.72 12.0K
15:29 270.71 270.71 270.66 270.67 13.2K
15:30 270.70 270.84 270.70 270.80 27.5K
15:31 270.82 270.91 270.82 270.91 38.0K
15:32 270.93 270.97 270.92 270.92 19.6K
15:33 270.92 271.07 270.92 270.94 16.4K
15:34 270.98 271.00 270.96 270.96 13.2K
15:35 271.02 271.02 270.85 270.85 21.7K
15:36 270.82 270.83 270.80 270.83 37.5K
15:37 270.82 270.94 270.78 270.94 23.4K
15:38 270.88 270.96 270.88 270.90 14.6K
15:39 270.89 270.89 270.77 270.77 21.1K
15:40 270.78 270.79 270.67 270.67 27.5K
15:41 270.61 270.61 270.25 270.25 31.4K
15:42 270.16 270.16 269.90 269.90 38.1K
15:43 270.02 270.13 270.02 270.09 20.7K
15:44 270.15 270.21 270.12 270.21 21.5K
15:45 270.21 270.36 270.21 270.36 93.7K
15:46 270.34 270.34 270.22 270.22 30.1K
15:47 270.23 270.25 270.21 270.25 38.7K
15:48 270.27 270.38 270.27 270.38 38.0K
15:49 270.41 270.49 270.41 270.49 47.7K
15:50 270.80 270.80 270.40 270.40 117.1K
15:51 270.35 270.45 270.31 270.45 42.1K
15:52 270.48 270.48 270.38 270.38 40.8K
15:53 270.39 270.39 270.36 270.37 51.0K
15:54 270.39 270.39 270.29 270.29 71.6K
15:55 270.33 270.39 270.33 270.33 82.9K
15:56 270.20 270.20 269.93 269.93 95.9K
15:57 269.94 269.94 269.70 269.91 81.4K
15:58 269.95 269.96 269.91 269.92 124.8K
15:59 269.85 269.98 269.84 269.88 161.8K
16:00 269.86 269.86 269.85 269.85 2,676.7K
16:01 269.85 269.85 269.85 269.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available