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
09:30 268.37 268.74 268.37 268.59 192.2K
09:31 268.37 268.48 268.20 268.20 38.4K
09:32 268.17 270.06 268.17 270.06 38.7K
09:33 269.92 269.92 268.14 268.14 56.2K
09:34 268.27 268.49 268.27 268.48 18.8K
09:35 268.60 268.60 267.82 267.82 76.8K
09:36 267.74 267.98 267.32 267.32 34.7K
09:37 267.23 267.75 267.01 267.75 25.4K
09:38 267.77 268.10 267.77 267.98 20.0K
09:39 268.01 268.01 267.64 267.64 20.2K
09:40 267.40 267.40 267.12 267.12 103.2K
09:41 266.91 267.48 266.91 267.34 31.8K
09:42 267.56 267.83 267.56 267.81 21.5K
09:43 267.61 267.61 267.19 267.19 38.2K
09:44 267.25 267.31 267.05 267.07 28.8K
09:45 267.16 267.16 266.98 267.05 24.1K
09:46 266.90 266.94 266.80 266.80 107.1K
09:47 266.54 266.65 266.54 266.60 42.3K
09:48 266.62 266.62 266.28 266.52 19.5K
09:49 266.56 266.56 266.21 266.21 16.8K
09:50 266.19 266.33 266.03 266.03 28.8K
09:51 265.69 265.69 265.41 265.41 68.3K
09:52 265.44 265.44 265.05 265.05 49.9K
09:53 265.04 265.04 264.72 264.77 59.2K
09:54 264.67 264.67 264.10 264.10 55.5K
09:55 264.24 264.30 264.10 264.26 65.2K
09:56 264.29 264.40 264.27 264.27 85.4K
09:57 264.10 264.10 263.33 263.33 83.5K
09:58 263.38 263.38 263.20 263.26 36.7K
09:59 263.36 263.36 262.94 262.94 29.0K
10:00 262.76 262.76 262.51 262.72 110.5K
10:01 262.87 262.87 262.62 262.62 41.3K
10:02 262.57 262.57 262.12 262.27 31.7K
10:03 262.40 263.05 262.40 263.05 26.3K
10:04 262.86 262.89 262.82 262.88 28.8K
10:05 262.85 263.52 262.85 263.52 26.1K
10:06 263.59 263.59 263.25 263.31 23.9K
10:07 263.39 263.54 263.30 263.54 35.2K
10:08 263.55 263.71 263.55 263.58 18.1K
10:09 263.54 263.75 263.54 263.67 26.6K
10:10 263.72 263.72 263.54 263.58 24.2K
10:11 263.25 263.25 262.96 262.96 24.4K
10:12 262.94 263.50 262.94 263.50 28.4K
10:13 263.57 263.58 263.49 263.58 21.7K
10:14 263.54 263.87 263.54 263.87 25.3K
10:15 264.00 264.24 264.00 264.24 16.9K
10:16 264.23 264.40 264.23 264.40 48.5K
10:17 264.45 264.66 264.45 264.66 27.3K
10:18 264.59 264.59 264.38 264.52 47.2K
10:19 264.53 264.89 264.53 264.89 182.6K
10:20 264.83 265.64 264.83 265.53 42.2K
10:21 266.20 266.22 266.01 266.01 27.7K
10:22 266.09 266.15 266.03 266.15 32.8K
10:23 266.12 266.17 265.91 265.91 21.1K
10:24 266.02 266.02 265.30 265.47 14.3K
10:25 265.68 265.79 264.65 264.65 52.9K
10:26 264.60 264.67 263.60 263.63 19.5K
10:27 263.62 264.25 263.54 264.25 41.8K
10:28 264.13 264.16 263.98 263.98 22.4K
10:29 263.84 263.94 263.79 263.91 36.4K
10:30 263.89 264.32 263.89 264.32 39.2K
10:31 264.20 264.28 264.14 264.14 15.4K
10:32 263.94 264.02 263.94 263.99 9.4K
10:33 264.11 264.12 263.94 263.95 19.5K
10:34 264.44 264.44 264.28 264.28 14.5K
10:35 264.25 264.25 264.00 264.00 17.1K
10:36 264.01 264.02 263.92 264.02 17.3K
10:37 263.88 263.96 263.85 263.85 28.7K
10:38 263.77 263.87 263.77 263.81 44.7K
10:39 263.79 263.79 263.50 263.51 16.6K
10:40 263.50 263.50 263.27 263.27 12.1K
10:41 263.29 263.29 263.19 263.21 47.6K
10:42 263.22 263.22 263.09 263.09 25.3K
10:43 263.17 263.28 263.17 263.28 13.8K
10:44 263.25 263.49 263.25 263.49 6.1K
10:45 263.45 263.46 263.41 263.45 23.1K
10:46 263.58 263.67 263.58 263.62 12.6K
10:47 263.43 263.50 263.43 263.48 22.1K
10:48 263.48 263.68 263.43 263.68 18.3K
10:49 263.63 263.63 263.37 263.40 20.3K
10:50 263.14 263.70 263.14 263.62 14.4K
10:51 263.60 263.93 263.60 263.91 19.3K
10:52 263.89 264.00 263.89 263.99 9.2K
10:53 263.99 264.27 263.99 264.27 11.7K
10:54 264.36 264.36 264.18 264.19 60.1K
10:55 264.20 264.20 264.05 264.16 21.4K
10:56 264.13 264.13 263.81 263.81 38.3K
10:57 263.86 263.87 263.71 263.87 11.7K
10:58 263.92 263.92 263.67 263.67 17.7K
10:59 263.83 263.98 263.81 263.98 14.1K
11:00 264.12 264.50 264.12 264.50 27.4K
11:01 264.50 264.62 264.50 264.57 9.4K
11:02 264.47 264.47 264.34 264.34 10.6K
11:03 264.39 264.39 264.31 264.31 6.0K
11:04 264.35 264.35 264.23 264.26 9.1K
11:05 264.24 264.34 264.15 264.15 15.2K
11:06 264.15 264.28 264.15 264.19 7.2K
11:07 264.22 264.22 264.05 264.05 34.9K
11:08 263.94 264.02 263.85 263.85 15.5K
11:09 263.93 263.93 263.88 263.88 12.7K
11:10 263.94 264.04 263.87 264.04 11.8K
11:11 264.05 264.05 264.00 264.00 5.9K
11:12 264.04 264.04 263.88 263.90 26.7K
11:13 264.00 264.00 263.92 263.99 14.2K
11:14 263.98 264.01 263.96 263.98 19.9K
11:15 263.99 263.99 263.91 263.94 9.3K
11:16 263.89 264.00 263.89 263.96 14.8K
11:17 263.99 264.21 263.99 264.21 10.9K
11:18 264.18 264.28 264.18 264.28 3.7K
11:19 264.34 264.34 264.23 264.23 12.9K
11:20 264.30 264.30 264.17 264.17 9.7K
11:21 264.24 264.24 264.10 264.16 14.6K
11:22 264.17 264.22 264.17 264.22 6.1K
11:23 264.18 264.27 264.18 264.27 7.8K
11:24 264.26 264.31 264.26 264.31 12.3K
11:25 264.28 264.34 264.21 264.21 17.0K
11:26 264.04 264.14 264.01 264.01 17.8K
11:27 264.11 264.11 264.02 264.06 17.8K
11:28 264.05 264.12 264.05 264.12 3.5K
11:29 264.11 264.11 264.00 264.02 19.7K
11:30 264.00 264.03 263.96 263.96 14.2K
11:31 263.98 263.99 263.93 263.99 13.0K
11:32 263.94 264.02 263.94 264.02 14.0K
11:33 264.06 264.68 264.06 264.68 20.0K
11:34 264.60 264.61 264.57 264.61 61.2K
11:35 264.54 264.54 264.25 264.25 30.4K
11:36 264.29 264.29 264.14 264.14 22.1K
11:37 263.75 263.83 263.75 263.83 14.0K
11:38 263.83 263.83 263.71 263.71 12.7K
11:39 263.77 264.00 263.77 264.00 8.6K
11:40 263.90 263.90 263.87 263.87 10.4K
11:41 263.86 263.86 263.84 263.86 13.3K
11:42 263.89 264.35 263.87 264.35 37.5K
11:43 264.28 264.39 264.28 264.39 22.1K
11:44 264.29 264.56 264.29 264.43 20.1K
11:45 264.40 264.47 264.37 264.47 18.7K
11:46 264.45 264.45 264.32 264.32 16.6K
11:47 264.34 264.41 264.30 264.41 6.7K
11:48 264.38 264.38 264.25 264.25 8.1K
11:49 264.28 264.43 264.28 264.43 12.4K
11:50 264.39 264.41 264.28 264.41 15.7K
11:51 264.33 264.33 264.07 264.07 19.5K
11:52 263.99 263.99 263.89 263.90 11.6K
11:53 263.92 263.92 263.83 263.87 10.1K
11:54 263.86 263.86 263.80 263.80 14.4K
11:55 263.89 263.89 263.76 263.76 10.0K
11:56 263.79 263.79 263.56 263.57 42.6K
11:57 263.58 263.71 263.58 263.67 14.3K
11:58 263.70 263.70 263.58 263.58 9.3K
11:59 263.51 263.51 263.27 263.30 14.7K
12:00 263.29 263.41 263.25 263.41 36.5K
12:01 263.36 263.36 263.20 263.20 17.2K
12:02 263.15 263.33 263.15 263.33 13.2K
12:03 263.33 263.37 263.28 263.37 12.2K
12:04 263.42 263.61 263.42 263.61 27.5K
12:05 263.59 263.72 263.55 263.55 13.7K
12:06 263.51 263.56 263.47 263.56 15.7K
12:07 263.55 263.61 263.50 263.61 17.4K
12:08 263.58 263.81 263.58 263.81 6.5K
12:09 263.97 263.97 263.85 263.85 27.3K
12:10 263.89 263.91 263.84 263.88 11.8K
12:11 263.84 263.89 263.80 263.89 25.0K
12:12 263.90 264.00 263.90 263.99 10.0K
12:13 264.03 264.06 264.00 264.06 8.5K
12:14 264.04 264.04 263.94 263.94 6.6K
12:15 263.93 263.93 263.87 263.89 13.6K
12:16 264.21 264.24 264.13 264.24 14.3K
12:17 264.35 264.35 264.17 264.18 18.2K
12:18 264.12 264.12 264.04 264.12 27.1K
12:19 264.15 264.15 262.33 263.96 480.2K
12:20 263.98 263.98 262.32 262.41 49.0K
12:21 263.02 263.58 263.02 263.56 19.0K
12:22 263.45 263.55 263.45 263.55 12.6K
12:23 263.45 263.79 263.41 263.71 9.1K
12:24 263.73 263.73 263.71 263.72 6.9K
12:25 263.77 263.93 263.77 263.88 17.4K
12:26 263.85 263.85 263.55 263.58 9.8K
12:27 263.58 263.58 263.53 263.53 8.3K
12:28 263.53 263.55 263.46 263.46 11.0K
12:29 263.52 263.57 263.52 263.57 37.2K
12:30 263.55 263.61 263.31 263.61 21.6K
12:31 263.62 263.77 263.62 263.77 12.5K
12:32 263.94 264.12 263.78 264.12 12.8K
12:33 264.17 264.34 264.17 264.33 13.7K
12:34 264.29 264.53 264.29 264.49 7.9K
12:35 264.49 264.49 264.30 264.30 7.8K
12:36 264.34 264.49 264.34 264.49 7.8K
12:37 264.51 264.76 264.51 264.76 12.1K
12:38 264.81 264.87 264.81 264.82 35.9K
12:39 264.85 264.85 264.66 264.75 36.7K
12:40 264.80 264.80 264.64 264.64 11.9K
12:41 264.63 264.64 264.55 264.55 17.7K
12:42 264.41 264.41 264.28 264.30 19.2K
12:43 264.31 264.31 264.25 264.29 18.9K
12:44 264.32 264.32 264.15 264.15 9.4K
12:45 264.04 264.07 264.04 264.06 11.2K
12:46 263.94 263.94 263.24 263.24 30.8K
12:47 263.65 263.68 263.13 263.13 18.6K
12:48 263.16 263.16 263.08 263.08 27.1K
12:49 263.15 263.29 263.15 263.29 8.8K
12:50 263.43 263.48 263.43 263.48 18.3K
12:51 263.55 263.59 263.51 263.59 7.4K
12:52 263.50 263.72 263.50 263.72 15.9K
12:53 263.60 263.72 263.60 263.64 14.0K
12:54 263.65 263.65 263.40 263.40 10.1K
12:55 263.38 263.40 263.35 263.40 12.9K
12:56 263.33 263.33 263.23 263.23 10.2K
12:57 263.24 263.24 263.18 263.18 5.7K
12:58 263.15 263.15 263.09 263.15 11.2K
12:59 263.21 263.21 263.14 263.15 4.6K
13:00 263.29 263.31 263.17 263.21 8.2K
13:01 263.26 263.26 263.08 263.13 6.9K
13:02 263.08 263.16 263.08 263.14 3.1K
13:03 263.10 263.11 263.03 263.03 18.1K
13:04 263.07 263.15 263.07 263.15 6.8K
13:05 263.26 263.58 263.26 263.47 27.3K
13:06 263.47 263.47 263.39 263.44 4.9K
13:07 263.36 263.40 263.36 263.38 7.7K
13:08 263.38 263.39 263.37 263.37 6.2K
13:09 263.41 263.50 263.41 263.43 6.6K
13:10 263.41 263.45 263.41 263.41 4.1K
13:11 263.44 263.44 263.21 263.21 70.8K
13:12 263.27 263.27 263.13 263.13 9.8K
13:13 263.14 263.18 263.14 263.18 5.9K
13:14 263.16 263.16 263.04 263.04 7.5K
13:15 263.10 263.15 263.10 263.13 7.5K
13:16 263.03 263.05 263.00 263.00 16.9K
13:17 262.98 262.98 262.94 262.94 5.7K
13:18 262.96 262.96 262.76 262.76 151.0K
13:19 262.97 262.97 262.72 262.72 14.8K
13:20 262.78 262.82 262.78 262.78 5.0K
13:21 262.87 262.87 262.80 262.82 14.1K
13:22 262.73 262.79 262.73 262.77 17.5K
13:23 262.79 262.79 262.69 262.69 54.0K
13:24 262.70 262.76 262.70 262.76 15.3K
13:25 262.81 262.86 262.81 262.81 14.5K
13:26 262.80 262.80 262.73 262.73 11.5K
13:27 262.76 262.76 262.72 262.76 12.3K
13:28 262.79 262.85 262.79 262.85 21.6K
13:29 262.90 262.90 262.80 262.84 9.7K
13:30 262.80 263.00 262.80 262.93 18.7K
13:31 262.93 262.95 262.90 262.90 4.0K
13:32 262.78 262.81 262.70 262.70 21.9K
13:33 262.73 262.76 262.72 262.72 18.8K
13:34 262.63 262.63 262.46 262.46 13.4K
13:35 262.43 262.43 262.35 262.40 40.8K
13:36 262.42 262.42 262.25 262.27 14.6K
13:37 262.28 262.28 262.02 262.02 159.6K
13:38 262.22 262.22 262.03 262.03 34.3K
13:39 262.03 262.03 261.73 261.73 21.4K
13:40 261.74 261.84 261.74 261.81 13.9K
13:41 261.84 261.84 261.58 261.59 37.5K
13:42 261.66 261.71 261.63 261.63 10.3K
13:43 261.61 261.73 261.61 261.73 26.2K
13:44 261.69 261.69 261.47 261.47 50.4K
13:45 261.43 261.49 261.43 261.45 18.3K
13:46 261.44 261.44 261.38 261.39 60.5K
13:47 261.44 261.47 261.40 261.46 19.8K
13:48 261.43 261.47 261.39 261.39 27.6K
13:49 261.40 261.40 261.30 261.37 14.3K
13:50 261.47 261.77 261.47 261.77 16.4K
13:51 261.74 261.82 261.64 261.76 53.4K
13:52 261.78 262.15 261.78 262.15 43.8K
13:53 262.19 262.19 262.02 262.02 5.8K
13:54 262.02 262.03 262.01 262.03 10.7K
13:55 262.08 262.08 261.98 262.00 9.7K
13:56 262.02 262.02 261.95 261.97 12.0K
13:57 262.00 262.02 261.91 261.95 11.6K
13:58 261.99 262.00 261.95 261.95 45.0K
13:59 261.89 261.97 261.87 261.97 18.5K
14:00 261.93 262.09 261.93 262.09 58.1K
14:01 262.18 262.39 262.18 262.39 21.1K
14:02 262.43 262.57 262.15 262.15 33.3K
14:03 262.17 262.17 262.02 262.05 28.3K
14:04 262.09 262.20 262.09 262.20 10.8K
14:05 262.22 262.32 262.22 262.32 7.8K
14:06 262.34 262.39 262.28 262.28 14.6K
14:07 262.20 262.45 262.20 262.45 12.5K
14:08 262.61 262.74 262.61 262.74 12.1K
14:09 262.72 262.72 262.46 262.46 12.2K
14:10 262.51 262.58 262.46 262.58 6.6K
14:11 262.66 262.70 262.66 262.69 17.0K
14:12 262.67 262.67 262.59 262.64 7.0K
14:13 262.63 262.69 262.61 262.68 11.0K
14:14 262.83 262.90 262.80 262.82 27.9K
14:15 262.85 262.85 262.70 262.70 12.5K
14:16 262.67 262.67 262.59 262.60 11.2K
14:17 262.54 262.54 262.50 262.50 12.9K
14:18 262.57 262.57 262.44 262.44 8.0K
14:19 262.47 262.61 262.47 262.61 9.4K
14:20 262.51 262.51 262.46 262.50 8.5K
14:21 262.56 262.61 262.54 262.61 9.4K
14:22 262.61 262.61 262.59 262.59 6.1K
14:23 262.56 262.58 262.56 262.57 4.1K
14:24 262.62 262.67 262.62 262.67 5.8K
14:25 262.67 262.83 262.67 262.83 17.3K
14:26 262.81 262.81 262.69 262.69 9.0K
14:27 262.69 262.78 262.69 262.76 9.0K
14:28 262.73 262.73 262.52 262.58 11.0K
14:29 262.61 262.76 262.61 262.76 10.3K
14:30 262.74 262.74 262.53 262.53 8.4K
14:31 262.56 262.68 262.56 262.68 9.7K
14:32 262.68 262.82 262.67 262.73 14.6K
14:33 262.81 262.81 262.76 262.77 8.0K
14:34 262.84 263.01 262.84 262.93 12.4K
14:35 262.89 262.90 262.88 262.90 8.1K
14:36 262.91 263.01 262.91 262.97 9.2K
14:37 262.96 263.12 262.96 263.12 4.7K
14:38 263.17 263.18 263.14 263.18 11.3K
14:39 263.15 263.17 263.03 263.03 13.1K
14:40 263.09 263.14 263.04 263.05 14.6K
14:41 262.95 263.02 262.87 263.02 8.1K
14:42 262.93 263.09 262.93 263.09 6.8K
14:43 263.08 263.15 263.06 263.15 8.2K
14:44 263.17 263.25 263.17 263.25 41.6K
14:45 263.30 263.31 263.23 263.23 9.3K
14:46 263.19 263.19 263.16 263.18 6.6K
14:47 263.33 263.36 263.32 263.36 9.0K
14:48 263.37 263.54 263.37 263.48 17.0K
14:49 263.52 263.57 263.51 263.57 3.6K
14:50 263.60 263.63 263.45 263.45 89.3K
14:51 263.40 263.40 263.26 263.26 13.7K
14:52 263.29 263.33 263.16 263.16 22.0K
14:53 263.18 263.19 263.09 263.09 15.8K
14:54 263.04 263.11 262.98 263.11 13.2K
14:55 263.11 263.17 263.11 263.17 4.5K
14:56 263.26 263.26 263.09 263.09 13.7K
14:57 263.09 263.09 262.97 263.05 10.2K
14:58 263.04 263.04 262.76 262.93 10.1K
14:59 263.04 263.48 262.99 263.47 15.0K
15:00 263.53 263.69 263.53 263.69 18.0K
15:01 262.72 262.86 262.72 262.86 13.6K
15:02 262.78 262.91 262.78 262.91 24.7K
15:03 262.91 262.91 262.80 262.86 13.7K
15:04 262.79 262.79 262.45 262.45 23.6K
15:05 262.42 263.27 262.40 263.27 48.7K
15:06 263.28 263.32 263.26 263.27 13.0K
15:07 263.33 263.33 263.27 263.30 8.8K
15:08 262.98 262.99 262.89 262.89 15.2K
15:09 262.86 262.92 262.75 262.75 12.5K
15:10 262.67 262.68 262.57 262.68 24.0K
15:11 262.67 262.72 262.66 262.72 16.3K
15:12 262.81 262.81 262.74 262.74 18.9K
15:13 262.76 262.76 262.71 262.71 5.9K
15:14 262.69 262.76 262.69 262.71 8.3K
15:15 262.72 262.72 262.38 262.38 17.5K
15:16 262.49 262.50 262.44 262.44 15.0K
15:17 262.46 262.54 262.40 262.54 13.9K
15:18 262.48 262.51 262.43 262.43 16.5K
15:19 262.45 262.52 262.39 262.49 11.3K
15:20 262.47 262.48 262.33 262.40 15.4K
15:21 262.44 262.48 262.41 262.41 15.2K
15:22 262.39 262.45 262.39 262.45 13.6K
15:23 262.45 262.45 262.41 262.42 11.0K
15:24 262.37 262.40 262.37 262.38 13.7K
15:25 262.35 262.35 262.18 262.18 31.0K
15:26 262.18 262.19 262.16 262.16 28.2K
15:27 262.17 262.17 262.05 262.05 26.9K
15:28 262.01 262.05 261.85 261.85 29.4K
15:29 261.82 261.98 261.82 261.90 19.7K
15:30 261.89 261.91 261.49 261.49 19.6K
15:31 261.45 261.67 261.45 261.67 30.2K
15:32 261.61 261.61 261.49 261.59 24.8K
15:33 261.56 261.66 261.56 261.66 24.8K
15:34 261.72 261.72 261.64 261.64 11.4K
15:35 261.65 261.65 261.49 261.49 38.9K
15:36 261.41 261.41 261.31 261.38 26.2K
15:37 261.47 261.47 261.35 261.35 34.6K
15:38 261.35 261.35 261.16 261.16 43.3K
15:39 261.12 261.17 261.03 261.03 41.1K
15:40 261.08 261.08 261.04 261.06 68.2K
15:41 261.14 261.14 261.03 261.04 37.0K
15:42 261.11 261.11 261.01 261.01 34.5K
15:43 260.98 260.98 260.96 260.98 88.3K
15:44 260.98 261.16 260.98 261.16 28.6K
15:45 261.17 261.17 261.09 261.09 34.2K
15:46 261.06 261.10 261.03 261.10 33.9K
15:47 261.21 261.30 261.21 261.30 33.3K
15:48 261.39 261.39 261.10 261.18 24.0K
15:49 261.15 261.18 261.12 261.12 22.9K
15:50 260.92 260.92 260.76 260.76 82.5K
15:51 260.86 261.18 260.80 260.99 55.3K
15:52 261.02 261.37 261.02 261.37 62.4K
15:53 261.23 261.23 260.79 260.79 60.3K
15:54 260.80 260.86 260.80 260.86 25.0K
15:55 260.94 260.94 260.81 260.81 90.9K
15:56 261.11 261.17 261.11 261.17 76.1K
15:57 261.14 261.16 261.13 261.15 66.2K
15:58 261.17 261.17 261.09 261.09 94.6K
15:59 261.08 261.08 260.78 260.78 189.9K
16:00 261.13 261.14 261.13 261.14 2,080.1K
16:01 261.14 261.14 261.14 261.14 52.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available