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
09:30 270.53 270.72 270.53 270.57 242.5K
09:31 270.73 270.75 270.61 270.74 39.4K
09:32 271.00 271.34 270.85 271.34 59.5K
09:33 271.25 271.77 271.25 271.77 46.4K
09:34 271.65 271.86 271.65 271.86 52.6K
09:35 271.91 272.36 271.91 272.36 46.8K
09:36 272.25 272.26 272.14 272.26 47.6K
09:37 272.18 272.34 271.63 271.63 54.0K
09:38 271.44 271.84 271.44 271.65 25.9K
09:39 271.55 272.10 271.55 272.10 27.4K
09:40 272.35 272.54 272.34 272.47 100.6K
09:41 272.38 272.46 272.19 272.22 43.8K
09:42 272.07 272.07 271.80 271.80 33.1K
09:43 271.76 272.04 271.76 271.92 24.4K
09:44 271.84 271.84 271.55 271.80 19.4K
09:45 271.76 271.86 271.57 271.86 33.7K
09:46 271.78 271.79 271.72 271.74 45.9K
09:47 271.67 271.79 271.34 271.34 36.2K
09:48 271.27 271.27 271.04 271.20 35.3K
09:49 271.22 271.35 271.16 271.35 20.6K
09:50 271.22 271.22 271.02 271.02 41.2K
09:51 271.03 271.60 271.03 271.60 44.8K
09:52 271.61 271.61 271.49 271.55 18.3K
09:53 271.56 271.81 271.56 271.78 19.3K
09:54 271.58 271.58 271.49 271.52 18.2K
09:55 271.55 271.55 271.14 271.22 41.6K
09:56 271.15 271.42 271.15 271.33 18.3K
09:57 271.14 271.14 270.97 271.04 43.8K
09:58 271.02 271.12 270.75 270.75 15.2K
09:59 270.72 271.01 270.69 271.01 33.9K
10:00 270.99 271.53 270.99 271.53 30.2K
10:01 271.75 271.75 271.51 271.51 26.8K
10:02 271.46 271.81 271.46 271.81 23.3K
10:03 271.74 271.91 271.74 271.91 25.5K
10:04 271.83 271.93 271.77 271.77 36.2K
10:05 271.82 271.85 271.75 271.80 243.1K
10:06 271.64 271.69 271.64 271.68 19.8K
10:07 271.68 271.71 271.60 271.71 23.6K
10:08 271.72 271.82 271.67 271.82 19.1K
10:09 271.86 271.86 271.42 271.42 14.9K
10:10 271.47 271.47 271.30 271.30 13.9K
10:11 271.36 271.40 271.31 271.36 20.0K
10:12 271.25 271.25 270.69 270.69 13.2K
10:13 270.83 270.83 270.72 270.74 34.4K
10:14 270.73 270.77 270.71 270.72 15.7K
10:15 270.83 270.83 270.52 270.52 31.8K
10:16 270.67 271.11 270.67 271.11 34.9K
10:17 271.15 271.46 271.15 271.31 49.1K
10:18 271.33 271.40 271.27 271.40 25.7K
10:19 271.41 271.41 271.37 271.37 37.6K
10:20 271.54 271.67 271.54 271.67 14.3K
10:21 271.71 271.90 271.71 271.90 20.9K
10:22 271.94 272.12 271.94 272.12 19.6K
10:23 272.08 272.36 272.08 272.36 21.9K
10:24 272.34 272.63 272.34 272.63 22.4K
10:25 272.52 272.67 272.52 272.62 15.3K
10:26 272.64 272.64 272.42 272.58 17.2K
10:27 272.57 272.57 272.48 272.48 7.2K
10:28 272.50 272.67 272.50 272.67 9.7K
10:29 272.55 272.55 272.17 272.17 32.5K
10:30 272.16 272.33 272.16 272.25 27.5K
10:31 272.25 272.34 272.22 272.30 8.0K
10:32 272.35 272.54 272.35 272.54 16.1K
10:33 272.57 272.61 272.55 272.57 12.5K
10:34 272.51 272.65 272.51 272.62 13.6K
10:35 272.55 272.60 272.46 272.60 26.5K
10:36 272.66 272.74 272.63 272.74 19.5K
10:37 272.86 272.86 272.67 272.67 14.3K
10:38 272.73 272.88 272.73 272.88 10.1K
10:39 272.88 272.98 272.85 272.85 15.8K
10:40 272.83 272.83 272.82 272.82 22.9K
10:41 272.91 273.15 272.91 273.15 12.0K
10:42 273.19 273.26 273.18 273.26 11.2K
10:43 273.38 273.53 273.32 273.53 107.5K
10:44 273.56 273.56 273.51 273.55 58.2K
10:45 273.54 273.64 273.14 273.14 16.1K
10:46 273.09 273.09 272.99 273.04 16.0K
10:47 273.04 273.12 273.04 273.05 8.5K
10:48 273.11 273.44 273.11 273.44 15.5K
10:49 273.34 273.42 273.34 273.42 19.9K
10:50 273.35 273.35 273.20 273.20 14.2K
10:51 273.12 273.23 273.06 273.13 13.3K
10:52 273.09 273.15 272.88 272.88 29.2K
10:53 272.92 272.92 272.89 272.89 38.9K
10:54 272.99 273.09 272.99 273.07 9.8K
10:55 273.04 273.05 273.00 273.00 8.2K
10:56 273.04 273.04 272.88 272.90 12.6K
10:57 273.06 273.25 273.06 273.08 10.6K
10:58 273.11 273.11 272.95 272.98 9.1K
10:59 273.03 273.03 272.88 272.96 8.2K
11:00 273.06 273.06 272.82 272.82 24.7K
11:01 272.76 272.86 272.75 272.77 8.7K
11:02 272.78 272.83 272.76 272.83 24.9K
11:03 272.80 272.82 272.75 272.82 25.4K
11:04 272.81 272.85 272.81 272.83 18.7K
11:05 272.81 272.82 272.75 272.76 11.2K
11:06 272.75 272.91 272.75 272.91 18.5K
11:07 273.00 273.17 273.00 273.17 19.9K
11:08 273.16 273.31 273.16 273.26 16.2K
11:09 273.26 273.38 273.26 273.38 8.5K
11:10 273.37 273.38 273.27 273.30 6.8K
11:11 273.23 273.25 273.13 273.25 10.2K
11:12 273.21 273.36 273.18 273.36 10.9K
11:13 273.42 273.51 273.38 273.38 18.2K
11:14 273.36 273.36 273.20 273.20 10.1K
11:15 273.21 273.21 273.07 273.07 6.3K
11:16 273.06 273.07 273.00 273.05 7.3K
11:17 273.07 273.07 272.89 272.89 25.9K
11:18 272.82 272.99 272.82 272.99 12.2K
11:19 272.96 272.97 272.92 272.94 21.5K
11:20 272.78 272.88 272.78 272.88 11.3K
11:21 272.86 273.06 272.86 272.93 14.0K
11:22 272.87 273.09 272.87 273.09 12.0K
11:23 273.14 273.21 273.14 273.17 20.1K
11:24 273.22 273.22 273.06 273.14 36.5K
11:25 273.11 273.11 273.04 273.06 17.2K
11:26 273.06 273.06 273.02 273.06 10.8K
11:27 273.06 273.06 272.97 272.98 9.8K
11:28 273.00 273.00 272.90 272.90 7.2K
11:29 272.93 272.97 272.89 272.97 15.4K
11:30 273.01 273.10 273.01 273.10 9.8K
11:31 272.95 272.95 272.79 272.79 10.7K
11:32 272.77 272.95 272.77 272.89 19.5K
11:33 272.90 272.90 272.69 272.69 45.8K
11:34 272.64 272.64 272.36 272.39 15.4K
11:35 272.44 272.44 272.32 272.32 15.4K
11:36 272.24 272.35 272.24 272.28 29.2K
11:37 272.26 272.31 272.25 272.31 43.1K
11:38 272.29 272.40 272.24 272.24 11.7K
11:39 272.25 272.26 272.15 272.23 4.7K
11:40 272.35 272.71 272.35 272.71 23.6K
11:41 272.64 272.65 272.42 272.42 6.3K
11:42 272.46 272.52 272.46 272.51 22.0K
11:43 272.53 272.55 272.52 272.52 5.5K
11:44 272.54 272.56 272.50 272.56 2.7K
11:45 272.56 272.69 272.56 272.69 4.2K
11:46 272.71 272.80 272.64 272.80 13.1K
11:47 272.86 273.14 272.86 273.12 10.5K
11:48 273.11 273.30 273.11 273.19 6.5K
11:49 273.26 273.30 273.24 273.24 9.3K
11:50 273.24 273.24 273.06 273.06 14.5K
11:51 273.09 273.19 273.09 273.17 9.7K
11:52 273.08 273.08 273.00 273.01 8.6K
11:53 273.07 273.08 273.04 273.04 2.8K
11:54 273.04 273.04 272.97 272.97 4.4K
11:55 272.95 272.95 272.57 272.57 23.2K
11:56 272.57 272.58 272.53 272.53 6.6K
11:57 272.32 272.32 272.18 272.22 32.3K
11:58 272.22 272.23 272.21 272.21 5.3K
11:59 272.12 272.17 271.94 271.94 19.1K
12:00 271.97 271.97 271.71 271.73 40.1K
12:01 271.71 271.71 271.58 271.58 10.6K
12:02 271.62 271.83 271.62 271.83 13.2K
12:03 271.79 271.95 271.79 271.95 4.9K
12:04 271.95 271.98 271.91 271.98 13.8K
12:05 271.96 271.96 271.73 271.73 15.1K
12:06 271.72 271.77 271.72 271.77 18.0K
12:07 271.80 271.80 271.53 271.56 17.1K
12:08 271.59 271.62 271.51 271.62 8.7K
12:09 271.64 271.70 271.57 271.70 68.7K
12:10 271.66 271.66 271.54 271.54 9.6K
12:11 271.44 271.45 271.33 271.45 80.3K
12:12 271.43 271.48 271.43 271.45 5.8K
12:13 271.45 271.63 271.45 271.63 11.8K
12:14 271.61 271.66 271.61 271.66 11.0K
12:15 271.70 271.70 271.64 271.70 52.3K
12:16 271.71 271.73 271.68 271.73 9.1K
12:17 271.78 271.78 271.65 271.66 6.7K
12:18 271.67 271.71 271.65 271.65 10.5K
12:19 271.68 271.68 271.58 271.58 6.1K
12:20 271.57 271.64 271.53 271.64 77.3K
12:21 271.71 271.85 271.71 271.84 4.1K
12:22 271.78 271.79 271.74 271.75 28.8K
12:23 271.75 271.88 271.75 271.88 7.9K
12:24 271.90 271.90 271.78 271.82 9.3K
12:25 271.70 271.70 271.53 271.58 87.5K
12:26 271.63 271.84 271.62 271.84 7.6K
12:27 271.91 271.98 271.73 271.73 12.6K
12:28 271.71 271.71 271.31 271.31 62.6K
12:29 271.31 271.33 271.25 271.25 27.8K
12:30 271.25 271.34 271.25 271.33 5.1K
12:31 271.33 271.48 271.33 271.48 15.2K
12:32 271.50 271.50 271.41 271.41 10.1K
12:33 271.43 271.43 271.27 271.32 9.3K
12:34 271.32 271.32 271.24 271.24 4.9K
12:35 271.28 271.29 271.26 271.27 14.3K
12:36 271.27 271.40 271.27 271.40 7.8K
12:37 271.44 271.52 271.44 271.50 22.3K
12:38 271.53 271.55 271.53 271.55 17.9K
12:39 271.54 271.70 271.54 271.70 6.3K
12:40 271.69 271.69 271.56 271.56 8.6K
12:41 271.46 271.50 271.40 271.50 32.7K
12:42 271.48 271.48 271.31 271.31 9.5K
12:43 271.36 271.36 271.27 271.27 6.2K
12:44 271.29 271.29 271.05 271.05 20.2K
12:45 271.07 271.08 271.03 271.03 8.3K
12:46 271.02 271.19 271.01 271.19 28.8K
12:47 271.16 271.26 271.16 271.26 10.4K
12:48 271.32 271.32 271.25 271.25 6.0K
12:49 271.31 271.31 271.15 271.15 8.3K
12:50 271.24 271.42 271.24 271.42 8.9K
12:51 271.48 271.48 271.37 271.47 7.6K
12:52 271.48 271.49 271.44 271.49 3.4K
12:53 271.58 271.58 271.54 271.56 8.4K
12:54 271.51 271.62 271.51 271.62 8.4K
12:55 271.65 271.76 271.65 271.69 12.7K
12:56 271.56 271.56 271.49 271.51 16.3K
12:57 271.51 271.52 271.46 271.46 43.8K
12:58 271.40 271.44 271.38 271.38 6.3K
12:59 271.42 271.46 271.36 271.36 10.5K
13:00 271.40 271.66 271.40 271.62 14.3K
13:01 271.61 271.65 271.61 271.64 5.0K
13:02 271.74 271.80 271.74 271.78 19.3K
13:03 271.79 271.83 271.79 271.83 6.9K
13:04 271.88 271.90 271.82 271.90 21.4K
13:05 271.90 271.98 271.89 271.94 11.0K
13:06 271.98 271.98 271.87 271.87 7.4K
13:07 271.96 272.09 271.94 272.09 12.4K
13:08 272.08 272.34 272.08 272.34 16.3K
13:09 272.44 272.58 272.44 272.55 19.7K
13:10 272.64 272.64 272.47 272.47 1.8K
13:11 272.50 272.50 272.31 272.31 33.1K
13:12 272.28 272.53 272.28 272.45 9.1K
13:13 272.43 272.47 272.43 272.47 3.8K
13:14 272.51 272.56 272.51 272.56 4.1K
13:15 272.57 272.59 272.57 272.59 6.4K
13:16 272.63 272.63 272.45 272.45 17.3K
13:17 272.41 272.41 272.32 272.32 3.9K
13:18 272.30 272.33 272.29 272.29 6.9K
13:19 272.32 272.35 272.30 272.35 4.2K
13:20 272.27 272.33 272.20 272.33 9.1K
13:21 272.57 272.57 272.44 272.47 19.1K
13:22 272.40 272.40 272.28 272.28 4.2K
13:23 272.23 272.31 272.06 272.06 16.1K
13:24 272.07 272.07 272.02 272.03 19.4K
13:25 271.96 271.97 271.84 271.84 18.1K
13:26 271.76 271.76 271.71 271.71 13.6K
13:27 271.58 271.58 271.50 271.50 28.4K
13:28 271.41 271.42 271.27 271.42 41.6K
13:29 271.39 271.41 271.35 271.35 25.2K
13:30 271.38 271.46 271.38 271.44 13.1K
13:31 271.47 271.53 271.47 271.53 6.4K
13:32 271.53 271.68 271.53 271.56 10.8K
13:33 271.60 271.69 271.57 271.69 6.0K
13:34 271.67 271.67 271.59 271.63 7.1K
13:35 271.70 271.75 271.64 271.64 7.9K
13:36 271.47 271.50 271.47 271.48 9.0K
13:37 271.45 271.50 271.45 271.47 12.3K
13:38 271.47 271.50 271.46 271.50 1.8K
13:39 271.58 271.86 271.58 271.86 11.8K
13:40 271.89 271.99 271.89 271.93 3.1K
13:41 271.92 271.97 271.92 271.94 5.2K
13:42 271.95 271.99 271.83 271.83 7.4K
13:43 271.88 271.98 271.88 271.98 4.4K
13:44 272.13 272.13 271.82 271.82 6.0K
13:45 271.82 271.92 271.82 271.91 21.3K
13:46 271.90 271.92 271.90 271.90 9.1K
13:47 271.90 272.05 271.90 271.95 16.1K
13:48 271.95 271.95 271.80 271.80 8.8K
13:49 271.79 271.79 271.67 271.67 11.3K
13:50 271.67 271.71 271.55 271.55 7.8K
13:51 271.50 271.67 271.50 271.67 3.7K
13:52 271.67 271.79 271.67 271.79 2.9K
13:53 271.75 271.87 271.74 271.87 3.9K
13:54 271.86 271.86 271.78 271.79 5.9K
13:55 271.79 271.79 271.48 271.48 18.3K
13:56 271.50 271.50 271.42 271.42 5.0K
13:57 271.37 271.51 271.37 271.46 29.4K
13:58 271.46 271.53 271.46 271.50 18.0K
13:59 271.43 271.44 271.41 271.44 4.5K
14:00 271.43 271.66 271.43 271.66 18.3K
14:01 271.69 271.75 271.69 271.73 9.4K
14:02 271.69 271.69 271.51 271.56 10.2K
14:03 271.54 271.66 271.54 271.66 3.4K
14:04 271.62 271.65 271.59 271.59 6.4K
14:05 271.54 271.54 271.46 271.50 2.0K
14:06 271.61 271.61 271.56 271.61 4.7K
14:07 271.61 271.61 271.56 271.57 4.4K
14:08 271.57 271.67 271.57 271.67 6.5K
14:09 271.72 271.73 271.70 271.70 4.2K
14:10 271.71 271.78 271.71 271.77 17.4K
14:11 271.80 271.85 271.80 271.84 14.3K
14:12 271.79 271.84 271.79 271.84 7.7K
14:13 271.80 271.87 271.80 271.87 3.4K
14:14 271.85 271.85 271.77 271.77 4.6K
14:15 271.78 271.81 271.78 271.78 6.4K
14:16 271.79 271.79 271.61 271.61 12.8K
14:17 271.63 271.66 271.63 271.66 5.6K
14:18 271.60 271.60 271.57 271.57 2.3K
14:19 271.55 271.56 271.54 271.54 5.6K
14:20 271.51 271.51 271.26 271.26 18.0K
14:21 271.19 271.21 271.14 271.14 13.9K
14:22 271.12 271.12 271.08 271.11 40.6K
14:23 271.06 271.06 270.95 271.01 11.0K
14:24 271.04 271.16 271.04 271.09 9.2K
14:25 271.20 271.21 271.07 271.07 19.0K
14:26 271.00 271.00 270.78 270.86 19.6K
14:27 270.81 270.87 270.81 270.81 10.1K
14:28 270.82 270.82 270.60 270.60 31.2K
14:29 270.64 270.64 270.33 270.33 38.8K
14:30 270.30 270.33 270.22 270.22 28.3K
14:31 270.23 270.23 270.03 270.03 9.2K
14:32 270.03 270.23 270.03 270.23 7.3K
14:33 270.23 270.29 270.20 270.20 7.9K
14:34 270.18 270.30 270.18 270.30 10.1K
14:35 270.30 270.44 270.30 270.43 16.9K
14:36 270.46 270.70 270.46 270.69 16.6K
14:37 270.67 270.71 270.67 270.71 11.3K
14:38 270.75 270.75 270.70 270.71 8.4K
14:39 270.73 270.73 270.68 270.72 7.3K
14:40 270.73 270.73 270.57 270.61 7.6K
14:41 270.61 270.65 270.58 270.58 12.8K
14:42 270.58 270.58 270.50 270.50 9.5K
14:43 270.48 270.48 270.33 270.33 7.4K
14:44 270.31 270.31 270.24 270.29 26.9K
14:45 270.29 270.39 270.29 270.39 4.3K
14:46 270.31 270.40 270.31 270.40 11.2K
14:47 270.28 270.41 270.28 270.41 8.0K
14:48 270.48 270.59 270.47 270.59 6.3K
14:49 270.61 270.69 270.56 270.69 8.4K
14:50 270.72 270.96 270.72 270.96 9.6K
14:51 270.98 270.98 270.94 270.96 4.5K
14:52 270.78 271.11 270.78 271.11 16.9K
14:53 271.15 271.23 271.15 271.23 14.3K
14:54 271.29 271.29 271.26 271.26 13.2K
14:55 271.33 271.33 271.27 271.27 5.4K
14:56 271.33 271.42 271.29 271.42 14.0K
14:57 271.33 271.33 271.19 271.19 15.4K
14:58 271.19 271.19 271.06 271.06 6.9K
14:59 271.00 271.00 270.71 270.71 74.0K
15:00 270.57 270.95 270.57 270.95 26.0K
15:01 271.09 271.16 271.09 271.16 18.7K
15:02 271.14 271.14 270.97 270.98 7.0K
15:03 271.02 271.02 270.97 270.99 4.6K
15:04 271.07 271.09 271.05 271.09 9.1K
15:05 271.11 271.26 271.11 271.26 11.6K
15:06 271.27 271.28 271.25 271.25 8.0K
15:07 271.29 271.29 271.20 271.20 6.9K
15:08 271.20 271.20 271.12 271.17 5.1K
15:09 271.11 271.11 271.05 271.08 5.4K
15:10 271.00 271.15 271.00 271.15 9.5K
15:11 271.16 271.19 271.15 271.19 5.2K
15:12 271.21 271.21 271.17 271.17 14.9K
15:13 271.17 271.21 271.14 271.14 3.4K
15:14 271.13 271.13 271.08 271.08 3.1K
15:15 271.03 271.18 271.03 271.18 12.6K
15:16 271.16 271.19 271.12 271.19 10.6K
15:17 271.16 271.16 271.11 271.14 3.6K
15:18 271.17 271.26 271.17 271.26 18.2K
15:19 271.33 271.34 271.29 271.29 7.0K
15:20 271.29 271.32 271.29 271.32 10.8K
15:21 271.29 271.43 271.27 271.43 16.5K
15:22 271.44 271.49 271.43 271.49 3.9K
15:23 271.47 271.51 271.47 271.47 13.1K
15:24 271.41 271.43 271.40 271.43 14.8K
15:25 271.42 271.42 271.17 271.17 12.9K
15:26 271.17 271.17 271.03 271.11 8.4K
15:27 271.04 271.04 271.00 271.04 10.0K
15:28 271.04 271.15 271.03 271.15 32.1K
15:29 271.21 271.23 271.17 271.17 11.2K
15:30 271.15 271.50 271.15 271.50 18.2K
15:31 271.53 271.59 271.53 271.53 16.7K
15:32 271.53 271.55 271.33 271.33 11.4K
15:33 271.41 271.44 271.41 271.44 9.3K
15:34 271.25 271.30 271.22 271.30 21.0K
15:35 271.31 271.54 271.31 271.54 19.8K
15:36 271.53 271.58 271.52 271.58 10.2K
15:37 271.60 271.70 271.54 271.54 13.8K
15:38 271.49 271.49 271.38 271.41 18.3K
15:39 271.34 271.39 271.29 271.29 12.6K
15:40 271.28 271.39 271.28 271.39 11.8K
15:41 271.39 271.43 271.38 271.40 6.1K
15:42 271.37 271.37 271.29 271.36 17.6K
15:43 271.40 271.51 271.38 271.51 16.2K
15:44 271.54 271.60 271.54 271.60 14.0K
15:45 271.65 271.83 271.65 271.75 23.7K
15:46 271.76 271.76 271.68 271.70 26.2K
15:47 271.76 271.86 271.75 271.86 30.8K
15:48 271.86 271.88 271.83 271.85 19.9K
15:49 271.83 271.85 271.83 271.85 31.4K
15:50 271.61 271.61 271.32 271.40 73.2K
15:51 271.36 271.36 271.33 271.36 22.4K
15:52 271.27 271.27 271.23 271.23 36.9K
15:53 271.19 271.19 271.11 271.11 77.6K
15:54 271.07 271.16 271.06 271.16 70.4K
15:55 271.28 271.33 271.22 271.22 117.0K
15:56 271.02 271.02 270.94 270.94 53.2K
15:57 270.95 270.95 270.74 270.77 95.7K
15:58 270.79 270.85 270.79 270.80 47.5K
15:59 270.82 270.92 270.81 270.81 131.8K
16:00 270.78 270.81 270.78 270.81 1,617.8K
16:01 270.81 270.81 270.81 270.81 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available