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
09:30 268.43 268.43 268.32 268.32 334.9K
09:31 268.27 268.58 268.23 268.57 225.6K
09:32 268.69 268.88 268.69 268.88 50.0K
09:33 268.85 268.85 268.48 268.53 44.8K
09:34 268.53 268.76 268.53 268.76 28.4K
09:35 269.08 269.19 269.08 269.15 37.1K
09:36 269.18 269.69 269.16 269.69 32.9K
09:37 270.14 270.43 270.14 270.43 131.3K
09:38 270.51 270.61 270.45 270.61 45.9K
09:39 270.66 270.66 270.37 270.54 33.5K
09:40 270.49 271.21 270.49 271.21 29.2K
09:41 271.03 271.09 270.92 270.92 12.5K
09:42 270.75 270.82 270.68 270.68 27.6K
09:43 270.51 270.51 270.42 270.46 33.8K
09:44 270.39 270.42 270.32 270.32 24.6K
09:45 270.25 270.33 269.91 270.08 41.6K
09:46 269.95 270.06 269.95 270.00 16.4K
09:47 270.32 270.32 269.73 269.73 21.8K
09:48 269.71 269.73 269.28 269.34 33.2K
09:49 269.19 269.19 268.97 268.99 67.5K
09:50 268.81 268.95 268.58 268.95 37.6K
09:51 269.11 269.46 269.11 269.46 24.5K
09:52 269.55 269.62 269.55 269.59 37.1K
09:53 269.57 269.57 269.32 269.32 34.2K
09:54 269.30 269.43 269.30 269.43 11.7K
09:55 269.22 269.31 269.06 269.06 45.3K
09:56 268.97 269.08 268.94 269.02 21.8K
09:57 269.03 269.12 269.00 269.00 60.4K
09:58 268.96 269.01 268.91 268.91 36.8K
09:59 268.98 269.11 268.97 269.03 20.4K
10:00 268.76 268.96 268.76 268.96 149.8K
10:01 268.98 268.98 268.73 268.73 16.0K
10:02 268.65 268.75 268.65 268.72 80.8K
10:03 268.71 268.88 268.64 268.64 68.3K
10:04 268.47 268.59 268.47 268.52 30.3K
10:05 268.51 268.54 267.94 267.94 19.9K
10:06 267.99 268.34 267.99 268.34 19.0K
10:07 268.34 268.34 268.17 268.17 24.7K
10:08 268.30 268.43 268.21 268.21 25.9K
10:09 267.90 268.16 267.85 268.16 24.9K
10:10 268.09 268.37 268.07 268.07 16.3K
10:11 268.12 268.37 268.12 268.37 10.2K
10:12 268.37 268.45 268.31 268.31 16.7K
10:13 268.22 268.29 268.18 268.27 48.0K
10:14 268.42 268.43 268.39 268.43 19.9K
10:15 268.53 268.53 268.20 268.22 34.7K
10:16 268.19 268.20 267.96 267.96 7.1K
10:17 267.93 268.07 267.93 268.03 30.0K
10:18 268.05 268.12 268.03 268.03 18.4K
10:19 268.10 268.29 268.10 268.23 11.4K
10:20 268.27 268.41 268.27 268.41 7.9K
10:21 268.40 268.40 268.24 268.24 8.2K
10:22 268.16 268.16 267.87 267.87 55.8K
10:23 267.92 268.03 267.92 267.97 11.8K
10:24 267.98 267.98 267.87 267.87 21.7K
10:25 267.94 268.09 267.91 267.91 15.9K
10:26 267.84 267.84 267.65 267.77 184.2K
10:27 267.82 267.89 267.82 267.84 61.5K
10:28 267.66 267.66 267.49 267.54 64.4K
10:29 267.56 267.56 267.42 267.44 33.9K
10:30 267.37 267.37 267.21 267.21 33.0K
10:31 267.25 267.48 267.25 267.48 59.7K
10:32 267.38 267.49 267.38 267.49 14.4K
10:33 267.46 267.53 267.44 267.53 6.6K
10:34 267.53 267.53 267.41 267.41 10.8K
10:35 267.45 267.50 267.41 267.41 5.6K
10:36 267.59 267.59 267.31 267.31 18.5K
10:37 267.26 267.49 267.26 267.49 34.7K
10:38 267.59 267.79 267.59 267.78 8.8K
10:39 267.75 267.89 267.75 267.89 6.2K
10:40 267.94 267.96 267.88 267.88 10.9K
10:41 267.83 267.83 267.71 267.72 10.1K
10:42 267.79 267.89 267.74 267.89 12.5K
10:43 267.93 268.16 267.93 268.16 13.6K
10:44 268.17 268.43 268.17 268.43 54.1K
10:45 268.40 268.40 268.33 268.33 9.0K
10:46 268.31 268.31 268.14 268.30 10.4K
10:47 268.35 268.52 268.35 268.49 35.2K
10:48 268.43 268.48 268.42 268.45 10.4K
10:49 268.62 268.68 268.62 268.68 8.7K
10:50 268.72 268.72 268.44 268.46 6.9K
10:51 268.48 268.48 268.32 268.41 33.5K
10:52 268.40 268.40 268.38 268.38 85.7K
10:53 268.33 268.44 268.33 268.42 128.6K
10:54 268.38 268.38 268.18 268.22 10.0K
10:55 268.21 268.21 267.99 268.04 38.8K
10:56 268.05 268.09 267.96 268.09 10.6K
10:57 268.13 268.19 268.13 268.19 10.6K
10:58 268.19 268.19 268.16 268.16 12.2K
10:59 268.04 268.17 268.04 268.17 32.3K
11:00 268.17 268.30 268.17 268.28 24.7K
11:01 268.34 268.39 268.33 268.39 8.2K
11:02 268.34 268.34 268.21 268.29 15.2K
11:03 268.27 268.40 268.14 268.14 10.6K
11:04 268.15 268.25 268.15 268.25 14.5K
11:05 268.30 268.44 268.30 268.44 15.2K
11:06 268.49 268.49 268.41 268.48 9.0K
11:07 268.45 268.53 268.45 268.53 6.7K
11:08 268.49 268.60 268.49 268.53 11.7K
11:09 268.62 268.70 268.62 268.70 8.2K
11:10 268.76 268.84 268.71 268.71 16.7K
11:11 268.71 268.95 268.71 268.92 10.2K
11:12 268.91 268.98 268.91 268.96 27.6K
11:13 269.06 269.08 269.06 269.07 8.2K
11:14 269.03 269.03 268.87 268.87 11.3K
11:15 268.90 268.95 268.84 268.84 13.1K
11:16 268.87 268.87 268.70 268.75 8.8K
11:17 268.75 268.90 268.75 268.89 6.8K
11:18 268.95 269.00 268.95 268.99 13.7K
11:19 269.01 269.08 269.01 269.04 13.6K
11:20 269.05 269.05 268.97 268.97 31.9K
11:21 268.94 268.96 268.87 268.96 10.5K
11:22 268.98 269.06 268.96 269.06 47.7K
11:23 269.00 269.00 268.90 268.95 6.7K
11:24 268.94 268.98 268.94 268.97 6.8K
11:25 268.98 268.98 268.92 268.92 4.2K
11:26 268.92 268.96 268.88 268.88 10.9K
11:27 268.79 268.79 268.69 268.69 50.4K
11:28 268.72 268.78 268.72 268.78 4.8K
11:29 268.71 268.71 268.58 268.58 9.4K
11:30 268.58 268.72 268.58 268.72 41.1K
11:31 268.74 268.74 268.68 268.71 11.3K
11:32 268.69 268.69 268.65 268.66 5.0K
11:33 268.68 268.68 268.54 268.54 11.6K
11:34 268.47 268.47 268.36 268.40 14.0K
11:35 268.42 268.42 268.37 268.39 3.9K
11:36 268.43 268.53 268.43 268.52 11.4K
11:37 268.56 268.62 268.55 268.62 6.9K
11:38 268.63 268.67 268.62 268.62 6.0K
11:39 268.71 268.71 268.48 268.48 12.6K
11:40 268.53 268.61 268.45 268.61 5.3K
11:41 268.48 268.50 268.42 268.50 5.0K
11:42 268.54 268.54 268.40 268.45 4.2K
11:43 268.56 268.57 268.48 268.57 19.4K
11:44 268.56 268.63 268.56 268.63 11.1K
11:45 268.61 268.66 268.61 268.66 18.6K
11:46 268.67 268.91 268.67 268.91 39.5K
11:47 268.95 268.95 268.85 268.85 403.9K
11:48 268.87 268.91 268.82 268.82 56.8K
11:49 268.91 268.95 268.91 268.95 5.8K
11:50 268.95 268.97 268.94 268.94 73.4K
11:51 268.92 269.02 268.92 269.02 8.6K
11:52 269.17 269.29 269.17 269.27 10.6K
11:53 269.25 269.30 269.25 269.26 3.6K
11:54 269.30 269.30 269.25 269.25 4.3K
11:55 269.20 269.20 269.14 269.14 3.6K
11:56 269.18 269.18 269.04 269.08 4.6K
11:57 269.18 269.18 269.11 269.11 5.6K
11:58 269.11 269.11 268.99 268.99 11.5K
11:59 268.99 269.04 268.99 269.00 18.1K
12:00 269.04 269.04 268.96 268.96 4.3K
12:01 268.99 268.99 268.93 268.94 6.3K
12:02 268.87 268.97 268.87 268.97 21.2K
12:03 269.00 269.16 269.00 269.07 33.9K
12:04 269.04 269.17 269.04 269.17 7.5K
12:05 269.16 269.21 269.16 269.21 7.8K
12:06 269.07 269.10 269.04 269.10 20.3K
12:07 269.18 269.36 269.18 269.36 62.3K
12:08 269.39 269.40 269.37 269.40 145.1K
12:09 269.41 269.41 269.36 269.39 2.5K
12:10 269.39 269.43 269.36 269.43 24.3K
12:11 269.41 269.41 269.36 269.36 7.0K
12:12 269.34 269.34 269.22 269.25 19.0K
12:13 269.28 269.35 269.25 269.34 17.2K
12:14 269.34 269.35 269.30 269.31 8.7K
12:15 269.27 269.27 269.15 269.15 11.8K
12:16 269.12 269.13 269.10 269.10 14.9K
12:17 269.07 269.13 269.07 269.11 5.2K
12:18 269.11 269.18 269.11 269.12 11.8K
12:19 269.12 269.12 269.03 269.09 6.4K
12:20 269.10 269.10 268.96 268.96 5.1K
12:21 268.96 268.96 268.87 268.90 23.5K
12:22 268.86 268.86 268.81 268.82 22.8K
12:23 268.85 268.85 268.73 268.75 8.8K
12:24 268.77 268.77 268.70 268.76 27.3K
12:25 268.76 268.85 268.76 268.85 26.2K
12:26 268.87 268.87 268.79 268.79 21.4K
12:27 268.82 268.82 268.78 268.80 5.8K
12:28 268.77 268.77 268.61 268.66 18.2K
12:29 268.60 268.62 268.59 268.60 11.0K
12:30 268.62 268.63 268.58 268.63 4.7K
12:31 268.70 268.86 268.70 268.86 32.1K
12:32 268.73 268.81 268.72 268.81 7.0K
12:33 268.77 268.77 268.70 268.70 4.3K
12:34 268.67 268.79 268.67 268.79 3.9K
12:35 268.84 268.88 268.84 268.85 4.1K
12:36 268.94 268.94 268.91 268.91 17.7K
12:37 268.82 268.83 268.81 268.83 4.5K
12:38 268.81 268.92 268.81 268.84 9.2K
12:39 268.82 268.82 268.77 268.77 5.4K
12:40 268.80 268.80 268.64 268.68 18.7K
12:41 268.67 268.67 268.57 268.57 11.2K
12:42 268.57 268.60 268.54 268.54 5.2K
12:43 268.54 268.61 268.54 268.57 4.1K
12:44 268.61 268.70 268.61 268.70 5.2K
12:45 268.63 268.63 268.54 268.57 8.1K
12:46 268.59 268.64 268.59 268.62 10.5K
12:47 268.63 268.70 268.62 268.67 13.0K
12:48 268.80 268.83 268.79 268.79 4.5K
12:49 268.86 268.88 268.85 268.88 3.8K
12:50 268.88 268.95 268.88 268.91 14.7K
12:51 268.89 268.93 268.79 268.93 12.6K
12:52 268.96 269.01 268.96 268.99 13.9K
12:53 268.99 269.00 268.90 269.00 3.5K
12:54 269.00 269.01 269.00 269.00 3.2K
12:55 269.02 269.08 269.02 269.08 9.0K
12:56 269.01 269.07 269.01 269.07 4.8K
12:57 269.07 269.07 269.01 269.06 12.2K
12:58 269.01 269.01 268.93 268.98 9.5K
12:59 268.98 269.03 268.98 269.02 5.6K
13:00 269.03 269.10 268.97 268.97 7.4K
13:01 268.85 268.85 268.82 268.82 29.3K
13:02 268.82 268.88 268.80 268.84 5.4K
13:03 268.84 268.84 268.76 268.76 1.7K
13:04 268.75 268.78 268.72 268.78 3.0K
13:05 268.76 269.02 268.76 269.02 9.2K
13:06 269.09 269.21 269.09 269.21 7.1K
13:07 269.17 269.24 269.17 269.23 4.3K
13:08 269.27 269.27 269.20 269.22 13.4K
13:09 269.25 269.25 269.17 269.20 4.7K
13:10 269.29 269.34 269.22 269.22 9.1K
13:11 269.20 269.26 269.19 269.26 10.5K
13:12 269.23 269.29 269.23 269.28 2.8K
13:13 269.32 269.36 269.32 269.36 7.6K
13:14 269.38 269.47 269.38 269.47 3.9K
13:15 269.47 269.47 269.44 269.44 6.8K
13:16 269.43 269.45 269.41 269.44 8.2K
13:17 269.42 269.47 269.42 269.43 11.2K
13:18 269.41 269.43 269.40 269.40 7.2K
13:19 269.37 269.38 269.28 269.28 10.5K
13:20 269.26 269.26 269.11 269.11 14.8K
13:21 269.15 269.15 269.11 269.15 4.3K
13:22 269.17 269.29 269.17 269.26 8.8K
13:23 269.32 269.32 269.31 269.31 9.4K
13:24 269.31 269.37 269.31 269.37 11.6K
13:25 269.36 269.44 269.36 269.44 3.8K
13:26 269.47 269.47 269.43 269.44 4.0K
13:27 269.41 269.50 269.41 269.44 12.7K
13:28 269.44 269.45 269.43 269.45 6.4K
13:29 269.39 269.44 269.39 269.41 9.1K
13:30 269.42 269.42 269.37 269.37 4.7K
13:31 269.37 269.39 269.36 269.36 6.6K
13:32 269.37 269.45 269.37 269.45 25.2K
13:33 269.44 269.54 269.44 269.54 12.5K
13:34 269.57 269.58 269.54 269.57 13.0K
13:35 269.58 269.64 269.58 269.64 9.4K
13:36 269.64 269.75 269.64 269.75 11.8K
13:37 269.74 269.83 269.73 269.73 14.7K
13:38 269.76 269.76 269.72 269.72 3.1K
13:39 269.74 269.76 269.72 269.74 11.0K
13:40 269.77 269.80 269.77 269.80 13.2K
13:41 269.80 269.80 269.79 269.80 2.9K
13:42 269.79 269.86 269.79 269.86 11.2K
13:43 269.92 269.94 269.89 269.94 55.4K
13:44 269.96 270.01 269.96 269.97 7.3K
13:45 269.95 269.95 269.84 269.84 10.9K
13:46 269.84 269.85 269.84 269.85 4.0K
13:47 269.85 269.85 269.74 269.74 6.2K
13:48 269.76 269.78 269.73 269.78 7.3K
13:49 269.78 269.84 269.78 269.84 6.1K
13:50 269.87 269.87 269.78 269.78 27.0K
13:51 269.81 269.81 269.77 269.80 4.9K
13:52 269.73 269.74 269.71 269.71 7.7K
13:53 269.67 269.72 269.67 269.71 3.7K
13:54 269.71 269.71 269.69 269.70 5.9K
13:55 269.68 269.68 269.59 269.59 3.7K
13:56 269.58 269.61 269.58 269.61 9.3K
13:57 269.60 269.67 269.59 269.67 7.6K
13:58 269.68 269.68 269.58 269.58 3.7K
13:59 269.60 269.60 269.59 269.59 12.4K
14:00 269.57 269.79 269.57 269.70 32.6K
14:01 269.68 269.68 269.50 269.50 13.8K
14:02 269.49 269.63 269.49 269.61 10.7K
14:03 269.66 269.66 269.55 269.63 15.7K
14:04 269.64 269.71 269.64 269.67 7.9K
14:05 269.65 269.73 269.64 269.64 15.6K
14:06 269.68 269.74 269.68 269.72 6.8K
14:07 269.74 269.74 269.70 269.71 3.0K
14:08 269.76 269.76 269.75 269.75 5.3K
14:09 269.74 269.76 269.74 269.76 2.3K
14:10 269.76 269.76 269.67 269.72 16.0K
14:11 269.73 269.88 269.73 269.88 11.2K
14:12 269.88 269.97 269.86 269.97 13.0K
14:13 269.96 270.05 269.96 270.05 6.7K
14:14 270.06 270.10 270.06 270.10 5.0K
14:15 270.07 270.09 270.07 270.08 11.4K
14:16 270.04 270.07 270.03 270.03 6.1K
14:17 270.06 270.16 270.06 270.16 12.1K
14:18 270.18 270.23 270.18 270.20 6.4K
14:19 270.23 270.38 270.23 270.34 23.9K
14:20 270.30 270.30 270.19 270.22 15.1K
14:21 270.17 270.17 270.12 270.12 10.3K
14:22 270.12 270.13 270.06 270.06 4.4K
14:23 270.20 270.20 270.15 270.15 21.7K
14:24 270.14 270.22 270.14 270.20 6.0K
14:25 270.20 270.26 270.20 270.24 6.3K
14:26 270.24 270.29 270.24 270.29 57.1K
14:27 270.30 270.36 270.30 270.35 21.9K
14:28 270.37 270.38 270.35 270.38 11.2K
14:29 270.40 270.40 270.33 270.33 6.3K
14:30 270.30 270.32 270.30 270.32 14.8K
14:31 270.32 270.33 270.30 270.32 10.5K
14:32 270.35 270.35 270.30 270.30 17.9K
14:33 270.28 270.31 270.26 270.26 3.5K
14:34 270.30 270.34 270.30 270.34 16.5K
14:35 270.34 270.34 270.21 270.21 7.1K
14:36 270.16 270.16 270.11 270.11 10.6K
14:37 270.05 270.06 270.05 270.05 8.4K
14:38 270.07 270.17 270.07 270.17 7.5K
14:39 270.16 270.20 270.16 270.16 4.1K
14:40 270.17 270.17 270.05 270.05 32.0K
14:41 270.06 270.14 270.06 270.14 5.6K
14:42 270.14 270.14 270.10 270.12 3.9K
14:43 270.12 270.12 270.08 270.08 6.5K
14:44 270.07 270.17 270.07 270.17 12.9K
14:45 270.16 270.16 270.13 270.16 7.2K
14:46 270.18 270.18 270.15 270.15 19.8K
14:47 270.19 270.27 270.19 270.27 15.8K
14:48 270.28 270.30 270.28 270.29 13.2K
14:49 270.31 270.31 270.26 270.27 47.9K
14:50 270.27 270.28 270.24 270.24 6.2K
14:51 270.22 270.24 270.22 270.24 10.8K
14:52 270.25 270.26 270.25 270.25 6.7K
14:53 270.25 270.29 270.24 270.24 14.4K
14:54 270.18 270.21 270.17 270.20 10.4K
14:55 270.21 270.33 270.21 270.33 9.8K
14:56 270.35 270.42 270.35 270.42 8.6K
14:57 270.40 270.45 270.40 270.45 35.5K
14:58 270.49 270.53 270.43 270.43 15.4K
14:59 270.39 270.39 270.32 270.32 9.1K
15:00 270.30 270.32 270.23 270.32 25.0K
15:01 270.29 270.39 270.29 270.39 10.0K
15:02 270.36 270.36 270.27 270.32 10.0K
15:03 270.32 270.32 270.24 270.24 11.1K
15:04 270.24 270.24 270.23 270.23 5.3K
15:05 270.21 270.33 270.21 270.33 11.2K
15:06 270.34 270.35 270.34 270.34 12.4K
15:07 270.44 270.50 270.42 270.50 141.2K
15:08 270.47 270.48 270.45 270.45 15.7K
15:09 270.44 270.44 270.31 270.31 17.6K
15:10 270.30 270.32 270.25 270.32 15.8K
15:11 270.29 270.37 270.29 270.37 39.9K
15:12 270.37 270.43 270.37 270.43 16.7K
15:13 270.43 270.45 270.43 270.45 38.4K
15:14 270.49 270.49 270.42 270.45 36.0K
15:15 270.46 270.46 270.37 270.37 10.6K
15:16 270.40 270.42 270.30 270.30 31.3K
15:17 270.29 270.30 270.23 270.23 25.2K
15:18 270.26 270.26 270.20 270.23 18.1K
15:19 270.23 270.26 270.23 270.26 8.9K
15:20 270.24 270.31 270.24 270.31 9.9K
15:21 270.34 270.35 270.26 270.27 15.0K
15:22 270.26 270.26 270.21 270.26 8.3K
15:23 270.26 270.27 270.26 270.26 4.5K
15:24 270.23 270.23 270.14 270.14 15.7K
15:25 270.16 270.20 270.13 270.13 20.0K
15:26 270.15 270.15 270.09 270.09 26.7K
15:27 270.15 270.15 270.08 270.08 13.3K
15:28 270.08 270.18 270.08 270.18 17.1K
15:29 270.15 270.19 270.13 270.16 6.1K
15:30 270.05 270.11 270.05 270.11 19.4K
15:31 270.14 270.14 270.09 270.13 30.1K
15:32 270.17 270.17 270.12 270.12 18.0K
15:33 270.12 270.13 270.11 270.12 14.0K
15:34 270.10 270.14 270.09 270.09 8.8K
15:35 270.05 270.10 270.05 270.07 33.4K
15:36 270.08 270.14 270.06 270.06 20.7K
15:37 270.03 270.09 270.03 270.09 30.2K
15:38 270.05 270.08 270.05 270.08 17.3K
15:39 270.12 270.13 270.10 270.10 14.0K
15:40 270.07 270.11 270.07 270.11 21.7K
15:41 270.12 270.12 270.09 270.09 16.0K
15:42 270.01 270.01 269.90 269.90 25.5K
15:43 269.93 269.93 269.88 269.90 15.5K
15:44 269.90 269.96 269.90 269.96 24.2K
15:45 269.96 270.04 269.96 270.04 15.7K
15:46 270.08 270.08 269.86 269.86 23.7K
15:47 269.82 269.82 269.76 269.78 51.6K
15:48 269.79 269.79 269.72 269.77 15.4K
15:49 269.83 269.88 269.83 269.85 35.1K
15:50 269.92 270.06 269.92 269.94 77.3K
15:51 269.92 269.92 269.83 269.89 36.4K
15:52 269.89 269.93 269.89 269.93 35.2K
15:53 269.90 269.97 269.90 269.97 30.1K
15:54 269.94 269.94 269.77 269.77 129.6K
15:55 269.82 269.82 269.54 269.54 75.4K
15:56 269.61 269.61 269.37 269.37 215.2K
15:57 269.46 269.57 269.46 269.57 83.4K
15:58 269.58 269.58 269.48 269.48 63.3K
15:59 269.27 269.32 269.22 269.26 251.9K
16:00 269.26 269.26 269.26 269.26 1,679.0K
16:01 269.26 269.26 269.26 269.26 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available