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
09:30 269.48 269.48 269.14 269.17 2,849.9K
09:31 269.15 269.23 269.05 269.06 33.1K
09:32 268.61 268.61 268.05 268.05 84.2K
09:33 267.92 268.45 267.81 268.45 45.1K
09:34 268.28 268.39 268.28 268.31 12.4K
09:35 268.17 268.23 267.94 267.94 71.1K
09:36 267.83 267.94 267.65 267.94 43.8K
09:37 267.82 267.88 267.82 267.86 41.4K
09:38 267.73 267.73 267.52 267.52 16.3K
09:39 267.55 267.70 267.47 267.70 18.0K
09:40 267.83 268.45 267.83 268.45 40.2K
09:41 268.39 268.53 268.37 268.53 21.0K
09:42 268.51 268.51 268.36 268.43 30.0K
09:43 268.61 268.62 268.56 268.62 43.7K
09:44 268.81 268.81 268.72 268.75 53.6K
09:45 268.92 268.92 268.82 268.88 49.2K
09:46 268.85 269.16 268.84 269.16 155.4K
09:47 269.06 269.06 268.91 269.02 16.0K
09:48 269.08 269.38 269.08 269.38 14.6K
09:49 269.32 269.32 269.15 269.17 38.6K
09:50 269.32 269.43 269.32 269.40 16.8K
09:51 269.53 269.56 269.44 269.56 13.4K
09:52 269.57 269.77 269.57 269.72 30.5K
09:53 269.50 269.50 269.17 269.21 39.5K
09:54 269.32 269.42 269.18 269.42 24.7K
09:55 269.39 269.48 269.32 269.32 37.2K
09:56 269.28 269.33 269.28 269.32 5.3K
09:57 269.35 269.44 269.29 269.44 9.1K
09:58 269.53 269.64 269.50 269.61 28.6K
09:59 269.47 269.51 269.33 269.33 61.6K
10:00 269.30 269.75 269.07 269.75 26.0K
10:01 269.81 269.81 269.78 269.80 10.5K
10:02 269.82 269.88 269.79 269.80 10.1K
10:03 269.80 269.99 269.80 269.99 13.5K
10:04 269.91 270.11 269.86 270.11 14.6K
10:05 270.20 270.20 270.11 270.11 17.6K
10:06 270.11 270.15 269.72 269.72 14.1K
10:07 269.65 269.67 269.59 269.67 12.6K
10:08 269.66 269.70 269.66 269.68 9.6K
10:09 269.50 269.50 269.35 269.40 13.9K
10:10 269.42 269.54 269.42 269.54 24.3K
10:11 269.55 269.55 269.21 269.21 24.3K
10:12 269.27 269.49 269.27 269.49 24.3K
10:13 269.59 269.77 269.59 269.59 9.2K
10:14 269.59 269.73 269.59 269.63 10.8K
10:15 269.57 269.62 269.44 269.45 12.2K
10:16 269.61 269.61 269.41 269.41 12.4K
10:17 269.43 269.45 269.42 269.45 7.0K
10:18 269.55 269.83 269.55 269.83 23.9K
10:19 269.82 269.82 269.74 269.79 12.8K
10:20 269.86 270.17 269.86 270.17 7.3K
10:21 270.10 270.17 270.07 270.17 16.5K
10:22 270.27 270.61 270.27 270.61 25.2K
10:23 270.62 270.80 270.62 270.76 17.9K
10:24 270.82 270.97 270.82 270.91 16.5K
10:25 270.89 270.89 270.77 270.77 18.8K
10:26 270.96 270.99 270.83 270.99 16.5K
10:27 270.98 270.98 270.75 270.79 9.7K
10:28 270.72 270.72 270.61 270.62 45.2K
10:29 270.64 270.64 270.59 270.62 23.4K
10:30 270.58 270.59 270.49 270.49 13.6K
10:31 270.41 270.41 270.37 270.39 9.9K
10:32 270.49 270.61 270.43 270.43 12.8K
10:33 270.36 270.47 270.36 270.46 7.6K
10:34 270.53 270.67 270.53 270.67 9.1K
10:35 270.65 270.70 270.50 270.51 41.1K
10:36 270.46 270.61 270.46 270.56 9.9K
10:37 270.47 270.47 270.22 270.23 8.4K
10:38 270.27 270.27 270.19 270.19 61.2K
10:39 270.19 270.19 269.98 269.98 69.1K
10:40 269.89 270.04 269.88 270.03 64.6K
10:41 270.13 270.14 270.06 270.06 10.8K
10:42 269.96 269.99 269.91 269.99 21.0K
10:43 269.98 270.19 269.98 270.19 10.1K
10:44 270.21 270.48 270.21 270.48 17.8K
10:45 270.46 270.46 270.26 270.29 9.3K
10:46 270.32 270.35 270.27 270.27 8.9K
10:47 270.25 270.30 270.21 270.21 51.9K
10:48 270.26 270.37 270.22 270.37 15.3K
10:49 270.36 270.37 270.29 270.29 7.9K
10:50 270.22 270.28 270.22 270.28 7.7K
10:51 270.26 270.33 270.19 270.19 8.0K
10:52 270.15 270.27 270.15 270.27 8.0K
10:53 270.28 270.32 270.28 270.28 7.7K
10:54 270.33 270.64 270.33 270.64 5.9K
10:55 270.68 270.68 270.59 270.61 23.3K
10:56 270.70 270.89 270.70 270.89 19.2K
10:57 270.99 270.99 270.85 270.87 69.9K
10:58 270.90 270.97 270.90 270.92 6.8K
10:59 270.96 271.06 270.96 271.06 9.2K
11:00 271.10 271.29 271.10 271.25 15.4K
11:01 271.26 271.29 271.23 271.29 7.7K
11:02 271.30 271.42 271.30 271.39 9.2K
11:03 271.35 271.35 271.33 271.33 13.4K
11:04 271.33 271.45 271.27 271.45 14.8K
11:05 271.33 271.34 271.31 271.34 10.5K
11:06 271.42 271.55 271.42 271.51 16.8K
11:07 271.57 271.60 271.44 271.44 5.6K
11:08 271.49 271.52 271.47 271.49 7.0K
11:09 271.50 271.50 271.40 271.40 6.4K
11:10 271.45 271.52 271.42 271.42 14.6K
11:11 271.41 271.41 271.39 271.41 11.7K
11:12 271.41 271.48 271.41 271.48 10.8K
11:13 271.47 271.47 271.32 271.32 8.5K
11:14 271.25 271.25 271.10 271.19 17.3K
11:15 271.15 271.20 271.08 271.08 8.4K
11:16 270.94 271.01 270.89 271.01 12.0K
11:17 271.00 271.01 270.95 271.01 17.5K
11:18 271.09 271.13 271.05 271.13 8.6K
11:19 271.08 271.12 270.95 270.95 27.6K
11:20 270.95 270.98 270.92 270.94 6.7K
11:21 270.94 270.95 270.92 270.95 4.2K
11:22 270.92 271.05 270.92 271.05 9.1K
11:23 271.06 271.07 271.06 271.07 13.2K
11:24 271.00 271.11 271.00 271.03 5.2K
11:25 271.07 271.07 270.99 270.99 7.4K
11:26 271.02 271.02 270.93 270.98 3.4K
11:27 270.94 270.94 270.80 270.82 4.3K
11:28 270.80 271.03 270.80 271.03 4.2K
11:29 271.01 271.01 270.89 270.89 9.2K
11:30 270.87 270.95 270.85 270.95 12.6K
11:31 270.93 271.08 270.93 271.08 11.6K
11:32 271.08 271.17 271.08 271.17 13.7K
11:33 271.17 271.17 271.10 271.10 10.5K
11:34 271.02 271.03 270.98 270.98 5.1K
11:35 271.01 271.01 270.82 270.82 21.4K
11:36 270.79 270.82 270.73 270.73 76.5K
11:37 270.74 270.89 270.74 270.89 17.2K
11:38 270.82 270.86 270.82 270.85 4.6K
11:39 270.81 270.81 270.78 270.78 3.9K
11:40 270.78 270.78 270.64 270.67 13.9K
11:41 270.69 270.69 270.50 270.50 22.8K
11:42 270.53 270.53 270.37 270.37 15.8K
11:43 270.36 270.42 270.33 270.42 23.9K
11:44 270.38 270.41 270.33 270.39 18.2K
11:45 270.37 270.42 270.37 270.42 4.6K
11:46 270.43 270.43 270.34 270.38 20.2K
11:47 270.43 270.50 270.43 270.50 16.2K
11:48 270.55 270.69 270.55 270.60 12.5K
11:49 270.60 270.63 270.60 270.61 7.3K
11:50 270.57 270.57 270.43 270.43 7.4K
11:51 270.44 270.54 270.44 270.54 4.3K
11:52 270.56 270.59 270.53 270.59 4.1K
11:53 270.65 270.65 270.33 270.33 16.0K
11:54 270.47 270.48 270.38 270.48 7.9K
11:55 270.46 270.54 270.46 270.51 13.5K
11:56 270.50 270.60 270.50 270.60 3.5K
11:57 270.64 270.64 270.58 270.58 5.6K
11:58 270.58 270.62 270.54 270.62 11.3K
11:59 270.60 270.60 270.42 270.42 5.4K
12:00 270.45 270.50 270.41 270.50 8.3K
12:01 270.48 270.57 270.44 270.57 11.1K
12:02 270.57 270.58 270.46 270.46 15.2K
12:03 270.52 270.56 270.52 270.55 13.2K
12:04 270.58 270.68 270.58 270.68 17.9K
12:05 270.66 270.70 270.66 270.70 3.7K
12:06 270.78 270.78 270.66 270.76 8.1K
12:07 270.73 270.73 270.51 270.58 3.4K
12:08 270.60 270.64 270.60 270.64 52.9K
12:09 270.61 270.70 270.58 270.70 8.3K
12:10 270.68 270.70 270.67 270.70 17.8K
12:11 270.70 270.81 270.67 270.81 37.5K
12:12 270.80 270.98 270.80 270.98 9.2K
12:13 270.96 271.09 270.96 271.06 46.7K
12:14 271.07 271.07 271.03 271.04 6.3K
12:15 271.04 271.06 271.03 271.03 14.2K
12:16 271.04 271.05 271.00 271.00 13.7K
12:17 271.04 271.14 271.04 271.14 12.1K
12:18 271.15 271.57 271.15 271.57 18.0K
12:19 271.63 271.77 271.63 271.76 29.3K
12:20 271.77 271.89 271.77 271.89 90.3K
12:21 271.93 272.00 271.88 271.88 41.6K
12:22 271.87 271.89 271.81 271.81 14.8K
12:23 271.80 271.92 271.78 271.92 11.0K
12:24 271.94 272.04 271.94 272.04 32.6K
12:25 272.09 272.09 272.06 272.06 24.9K
12:26 272.00 272.00 271.98 271.98 3.3K
12:27 272.00 272.00 271.97 271.98 5.7K
12:28 272.05 272.05 272.03 272.03 5.1K
12:29 272.07 272.07 271.79 271.79 6.5K
12:30 271.68 271.85 271.68 271.85 9.0K
12:31 271.85 271.99 271.85 271.99 5.9K
12:32 272.02 272.07 272.02 272.06 4.9K
12:33 272.23 272.29 272.23 272.27 9.3K
12:34 272.28 272.30 272.28 272.29 6.9K
12:35 272.28 272.28 272.12 272.12 7.9K
12:36 272.07 272.16 272.07 272.09 8.5K
12:37 272.12 272.14 272.09 272.09 5.7K
12:38 272.11 272.11 272.07 272.11 3.8K
12:39 272.13 272.13 272.07 272.12 4.7K
12:40 272.17 272.17 272.07 272.13 4.8K
12:41 272.16 272.20 272.14 272.14 3.7K
12:42 272.14 272.14 272.12 272.12 11.3K
12:43 272.13 272.16 272.04 272.04 3.8K
12:44 272.02 272.05 272.02 272.04 9.0K
12:45 272.08 272.10 272.05 272.10 10.4K
12:46 272.07 272.14 272.07 272.12 17.1K
12:47 272.18 272.25 272.17 272.25 11.3K
12:48 272.30 272.30 272.25 272.25 6.1K
12:49 272.25 272.25 272.23 272.23 11.1K
12:50 272.20 272.23 272.20 272.20 5.1K
12:51 272.23 272.23 272.11 272.12 7.8K
12:52 272.17 272.27 272.17 272.23 5.8K
12:53 272.21 272.21 272.18 272.18 3.9K
12:54 272.17 272.18 272.17 272.17 7.7K
12:55 272.17 272.27 272.17 272.27 10.9K
12:56 272.30 272.31 272.30 272.31 5.0K
12:57 272.30 272.39 272.30 272.39 46.9K
12:58 272.40 272.56 272.40 272.55 25.2K
12:59 272.60 272.65 272.60 272.65 13.3K
13:00 272.65 272.65 272.54 272.57 17.4K
13:01 272.53 272.53 272.51 272.52 5.7K
13:02 272.56 272.56 272.52 272.52 23.5K
13:03 272.56 272.62 272.55 272.55 7.1K
13:04 272.58 272.58 272.45 272.52 6.1K
13:05 272.54 272.55 272.47 272.55 7.8K
13:06 272.58 272.58 272.55 272.55 11.4K
13:07 272.52 272.54 272.49 272.49 2.0K
13:08 272.45 272.63 272.45 272.63 12.0K
13:09 272.61 272.69 272.61 272.69 4.7K
13:10 272.61 272.63 272.56 272.56 12.2K
13:11 272.55 272.55 272.40 272.42 6.7K
13:12 272.40 272.47 272.38 272.41 5.1K
13:13 272.43 272.44 272.37 272.37 8.3K
13:14 272.40 272.43 272.29 272.29 9.3K
13:15 272.31 272.31 272.23 272.23 4.2K
13:16 272.25 272.25 272.20 272.24 5.5K
13:17 272.25 272.25 272.08 272.08 6.3K
13:18 272.06 272.07 272.05 272.07 3.4K
13:19 272.09 272.14 272.09 272.14 6.0K
13:20 272.11 272.15 272.11 272.15 6.9K
13:21 272.13 272.13 272.03 272.12 5.5K
13:22 272.17 272.24 272.17 272.24 5.9K
13:23 272.23 272.26 272.20 272.20 3.6K
13:24 272.16 272.22 272.16 272.18 3.6K
13:25 272.19 272.19 272.11 272.12 6.3K
13:26 272.14 272.14 272.04 272.04 7.2K
13:27 271.94 271.96 271.93 271.96 28.1K
13:28 271.90 271.93 271.85 271.93 7.4K
13:29 271.99 272.00 271.97 271.98 5.2K
13:30 272.00 272.00 271.96 271.98 18.6K
13:31 271.93 271.93 271.82 271.82 5.3K
13:32 271.73 271.75 271.73 271.75 4.0K
13:33 271.81 271.81 271.77 271.79 3.9K
13:34 271.82 271.87 271.82 271.87 5.5K
13:35 271.80 271.84 271.80 271.81 7.5K
13:36 271.82 271.88 271.77 271.88 9.0K
13:37 271.89 271.97 271.89 271.93 4.9K
13:38 271.93 271.95 271.92 271.95 13.1K
13:39 271.96 272.01 271.96 272.01 3.9K
13:40 272.03 272.05 272.03 272.04 3.8K
13:41 272.06 272.06 271.96 271.96 6.0K
13:42 271.94 271.96 271.94 271.96 3.1K
13:43 271.95 271.98 271.95 271.98 6.1K
13:44 272.01 272.01 271.85 271.85 9.4K
13:45 271.79 271.85 271.79 271.81 4.9K
13:46 271.81 271.92 271.81 271.88 3.6K
13:47 272.04 272.05 271.86 271.86 6.3K
13:48 271.90 271.99 271.90 271.99 9.7K
13:49 271.98 272.02 271.95 271.95 16.5K
13:50 271.97 272.07 271.97 272.07 22.3K
13:51 272.06 272.17 272.06 272.17 4.5K
13:52 272.15 272.17 272.15 272.15 9.2K
13:53 272.19 272.19 272.15 272.15 7.0K
13:54 272.15 272.37 272.03 272.37 13.0K
13:55 272.15 272.16 272.10 272.13 5.8K
13:56 272.08 272.08 272.03 272.03 15.2K
13:57 272.03 272.44 272.03 272.44 7.9K
13:58 272.43 272.43 271.94 271.95 6.5K
13:59 271.98 271.99 271.95 271.97 5.2K
14:00 271.98 272.06 271.98 272.04 4.6K
14:01 272.02 272.08 272.01 272.08 4.1K
14:02 272.07 272.07 272.02 272.02 20.0K
14:03 272.03 272.12 272.02 272.12 16.9K
14:04 272.10 272.14 272.10 272.12 7.8K
14:05 272.10 272.13 272.00 272.00 9.6K
14:06 272.04 272.04 271.92 271.96 9.5K
14:07 271.99 272.02 271.99 272.02 7.9K
14:08 272.02 272.02 271.91 271.97 5.2K
14:09 271.97 272.00 271.97 271.98 7.3K
14:10 272.00 272.03 271.99 272.03 9.6K
14:11 272.03 272.03 271.99 272.02 6.4K
14:12 272.01 272.09 272.01 272.09 4.5K
14:13 272.08 272.08 271.97 271.97 8.8K
14:14 271.97 272.00 271.97 272.00 5.3K
14:15 272.02 272.07 272.02 272.03 5.5K
14:16 272.00 272.03 272.00 272.01 2.8K
14:17 272.07 272.17 272.07 272.17 8.6K
14:18 272.17 272.23 272.17 272.23 7.3K
14:19 272.22 272.23 272.21 272.21 6.1K
14:20 272.16 272.19 272.16 272.19 5.3K
14:21 272.18 272.37 272.15 272.37 8.3K
14:22 272.37 272.37 272.32 272.35 4.0K
14:23 272.35 272.35 272.28 272.28 10.4K
14:24 272.22 272.22 272.11 272.19 11.0K
14:25 272.19 272.23 272.17 272.18 9.0K
14:26 272.20 272.20 272.16 272.16 5.7K
14:27 272.18 272.22 272.18 272.21 9.8K
14:28 272.20 272.22 272.17 272.22 8.9K
14:29 272.19 272.20 272.15 272.16 3.3K
14:30 272.17 272.25 272.17 272.25 12.9K
14:31 272.27 272.29 272.23 272.26 14.2K
14:32 272.25 272.27 272.25 272.26 6.2K
14:33 272.27 272.27 272.19 272.19 8.9K
14:34 272.19 272.21 272.14 272.21 2.6K
14:35 272.20 272.28 272.20 272.28 4.3K
14:36 272.28 272.28 272.22 272.22 1.2K
14:37 272.25 272.40 272.25 272.40 17.7K
14:38 272.43 272.43 272.41 272.43 16.2K
14:39 272.67 272.72 272.67 272.71 8.5K
14:40 272.69 272.71 272.69 272.71 6.3K
14:41 272.70 272.79 272.70 272.79 6.3K
14:42 272.81 272.81 272.70 272.70 6.8K
14:43 272.66 272.67 272.61 272.61 4.7K
14:44 272.65 272.65 272.56 272.62 3.9K
14:45 272.60 272.60 272.60 272.60 8.2K
14:46 272.60 272.60 272.52 272.58 10.9K
14:47 272.54 272.58 272.48 272.58 12.1K
14:48 272.57 272.57 272.50 272.50 11.4K
14:49 272.53 272.61 272.53 272.61 9.2K
14:50 272.60 272.63 272.52 272.52 68.8K
14:51 272.51 272.51 272.37 272.48 22.2K
14:52 272.47 272.50 272.43 272.43 7.2K
14:53 272.38 272.41 272.38 272.41 16.7K
14:54 272.46 272.46 272.45 272.45 5.8K
14:55 272.51 272.62 272.51 272.62 13.6K
14:56 272.64 272.64 272.56 272.56 5.9K
14:57 272.61 272.61 272.54 272.55 16.4K
14:58 272.61 272.67 272.58 272.67 3.7K
14:59 272.67 272.69 272.64 272.64 6.7K
15:00 272.62 272.62 272.55 272.55 17.5K
15:01 272.54 272.54 272.49 272.52 18.4K
15:02 272.53 272.59 272.52 272.52 33.6K
15:03 272.54 272.54 272.37 272.37 35.4K
15:04 272.41 272.41 272.32 272.39 9.3K
15:05 272.43 272.48 272.43 272.48 29.0K
15:06 272.48 272.58 272.48 272.58 10.4K
15:07 272.55 272.55 272.26 272.26 14.8K
15:08 272.22 272.22 272.21 272.21 7.5K
15:09 272.19 272.24 272.17 272.17 12.8K
15:10 272.21 272.21 272.08 272.08 8.8K
15:11 272.07 272.10 272.05 272.10 10.7K
15:12 272.08 272.11 272.07 272.11 3.9K
15:13 272.10 272.15 272.10 272.14 10.0K
15:14 272.18 272.25 272.16 272.25 22.5K
15:15 272.24 272.25 272.19 272.19 26.7K
15:16 272.21 272.21 272.12 272.19 8.8K
15:17 272.15 272.15 272.08 272.09 18.2K
15:18 272.09 272.15 272.09 272.15 5.4K
15:19 272.21 272.24 272.20 272.20 256.3K
15:20 272.21 272.21 272.09 272.09 18.0K
15:21 272.11 272.12 272.06 272.12 36.9K
15:22 272.01 272.14 272.01 272.14 19.9K
15:23 272.18 272.23 272.18 272.22 11.4K
15:24 272.23 272.31 272.23 272.31 11.8K
15:25 272.33 272.42 272.31 272.39 10.2K
15:26 272.38 272.39 272.20 272.20 26.4K
15:27 272.17 272.18 272.11 272.15 68.1K
15:28 272.15 272.15 271.47 271.47 23.9K
15:29 271.45 271.49 271.42 271.48 36.4K
15:30 271.56 271.56 271.50 271.50 22.0K
15:31 271.51 271.56 271.50 271.52 69.9K
15:32 271.52 271.59 271.52 271.59 13.8K
15:33 271.62 271.70 271.56 271.70 13.3K
15:34 271.59 271.59 271.55 271.55 13.2K
15:35 271.51 271.59 271.48 271.59 28.8K
15:36 271.60 271.61 271.55 271.55 12.2K
15:37 271.64 272.03 271.64 272.03 26.4K
15:38 272.05 272.39 272.00 272.39 16.5K
15:39 271.90 271.90 271.79 271.79 26.0K
15:40 271.75 271.75 271.52 271.52 15.1K
15:41 271.56 271.56 271.46 271.47 14.5K
15:42 271.52 271.67 271.52 271.67 20.7K
15:43 271.67 271.77 271.67 271.77 15.1K
15:44 271.79 271.79 271.75 271.75 14.3K
15:45 271.74 271.76 271.74 271.76 18.5K
15:46 271.73 271.80 271.73 271.80 13.7K
15:47 271.80 271.96 271.80 271.91 33.9K
15:48 271.98 272.14 271.98 272.12 29.0K
15:49 271.98 272.03 271.88 271.88 41.1K
15:50 271.99 272.19 271.80 271.80 292.2K
15:51 271.86 271.91 271.86 271.89 43.8K
15:52 271.95 271.99 271.94 271.99 35.6K
15:53 272.01 272.35 272.01 272.35 45.5K
15:54 272.40 272.47 272.35 272.35 56.6K
15:55 272.35 272.38 272.34 272.37 84.4K
15:56 272.67 272.74 272.67 272.69 170.7K
15:57 272.72 272.74 272.55 272.55 86.1K
15:58 272.58 272.62 272.58 272.62 81.1K
15:59 272.62 272.78 272.42 272.42 183.1K
16:00 271.31 272.60 271.31 272.60 8,241.0K
16:01 272.60 272.60 272.60 272.60 21.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available