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
09:30 238.26 238.26 236.99 237.46 614.6K
09:31 236.99 237.06 235.30 235.30 44.1K
09:32 235.64 235.64 234.98 234.98 96.2K
09:33 234.62 234.62 234.47 234.53 66.7K
09:34 234.39 234.65 234.22 234.22 79.2K
09:35 234.32 234.32 233.69 233.69 82.8K
09:36 233.62 233.62 233.41 233.48 109.2K
09:37 233.36 233.56 233.26 233.26 85.0K
09:38 232.94 233.02 232.87 232.90 71.1K
09:39 233.03 233.08 232.64 232.64 106.2K
09:40 232.65 232.65 232.03 232.36 54.1K
09:41 232.14 232.25 232.14 232.22 105.1K
09:42 232.02 232.49 232.02 232.25 93.5K
09:43 232.30 232.95 232.28 232.95 55.9K
09:44 232.76 233.36 232.76 233.36 71.1K
09:45 233.12 233.41 233.12 233.41 81.2K
09:46 233.73 233.73 233.60 233.64 44.4K
09:47 233.63 234.11 233.63 233.99 106.8K
09:48 233.86 234.27 233.86 233.94 50.5K
09:49 233.84 233.84 233.44 233.44 53.8K
09:50 233.27 234.17 233.27 234.17 46.4K
09:51 234.15 234.44 234.15 234.38 70.4K
09:52 234.16 234.50 234.16 234.16 46.7K
09:53 234.45 235.06 234.45 234.81 46.3K
09:54 234.66 234.66 234.19 234.19 35.6K
09:55 233.95 233.97 233.58 233.59 28.9K
09:56 233.28 233.44 233.28 233.34 35.3K
09:57 233.46 233.51 233.24 233.51 45.1K
09:58 233.64 233.94 233.64 233.94 50.8K
09:59 233.89 234.04 233.76 233.76 38.0K
10:00 233.75 233.75 233.54 233.64 44.6K
10:01 233.89 233.89 233.46 233.46 43.9K
10:02 233.57 233.68 233.49 233.49 49.0K
10:03 233.54 233.54 233.28 233.48 25.0K
10:04 233.54 233.68 233.54 233.60 37.2K
10:05 233.43 233.68 233.43 233.62 84.9K
10:06 233.57 233.57 233.04 233.04 69.5K
10:07 232.96 233.00 232.76 232.76 32.7K
10:08 232.87 232.87 232.78 232.82 42.6K
10:09 232.57 232.62 232.40 232.62 87.1K
10:10 232.49 232.49 232.22 232.22 65.7K
10:11 232.15 232.15 232.09 232.09 85.0K
10:12 231.98 231.98 231.79 231.85 81.9K
10:13 231.90 231.92 231.57 231.57 29.4K
10:14 231.63 231.77 231.63 231.67 35.7K
10:15 231.53 231.53 231.24 231.29 34.1K
10:16 231.14 231.14 230.69 230.90 65.7K
10:17 230.98 230.98 230.78 230.94 131.2K
10:18 230.76 230.76 230.59 230.59 40.6K
10:19 230.62 230.90 230.62 230.90 42.7K
10:20 230.83 231.07 230.69 230.80 36.0K
10:21 230.93 230.93 230.75 230.75 43.5K
10:22 230.73 230.73 230.54 230.55 40.5K
10:23 231.13 231.14 230.95 230.95 76.4K
10:24 230.96 231.00 230.75 230.75 23.1K
10:25 230.80 230.95 230.80 230.94 24.2K
10:26 231.20 231.23 231.16 231.20 33.8K
10:27 230.97 231.00 230.72 230.72 32.1K
10:28 230.70 230.70 229.75 229.75 31.4K
10:29 229.65 229.66 229.34 229.34 187.0K
10:30 229.22 229.89 229.22 229.89 34.8K
10:31 229.98 229.98 229.45 229.45 78.1K
10:32 229.19 229.30 229.19 229.21 40.8K
10:33 229.12 229.37 229.12 229.20 218.1K
10:34 229.02 229.02 228.91 228.98 53.2K
10:35 228.96 229.09 228.89 229.04 127.4K
10:36 228.94 228.94 228.62 228.62 87.5K
10:37 228.74 229.11 228.74 229.11 91.3K
10:38 229.18 229.18 228.88 228.92 29.9K
10:39 228.88 228.97 228.79 228.86 125.7K
10:40 228.76 228.83 228.47 228.47 66.7K
10:41 228.47 228.52 228.23 228.52 62.3K
10:42 228.69 228.76 228.62 228.76 456.8K
10:43 228.78 228.93 228.78 228.87 167.2K
10:44 228.84 228.84 228.41 228.41 69.1K
10:45 228.51 228.60 228.40 228.60 25.2K
10:46 228.42 228.42 227.93 227.93 49.3K
10:47 227.97 227.97 227.33 227.33 127.4K
10:48 227.13 227.13 226.86 226.91 107.9K
10:49 226.88 227.01 226.88 226.95 72.9K
10:50 226.77 226.77 226.34 226.34 176.1K
10:51 226.09 226.93 226.09 226.93 143.1K
10:52 227.19 227.75 227.19 227.75 61.4K
10:53 227.74 228.09 227.74 228.04 69.2K
10:54 228.05 228.10 228.04 228.04 32.2K
10:55 228.11 228.33 228.11 228.31 58.5K
10:56 228.22 228.49 228.22 228.49 35.3K
10:57 228.54 229.03 228.54 229.03 43.1K
10:58 228.98 230.23 228.98 230.23 39.5K
10:59 230.36 230.36 230.11 230.11 31.0K
11:00 230.02 230.15 229.97 230.00 49.0K
11:01 230.25 231.58 230.18 231.58 85.7K
11:02 231.72 232.64 231.72 232.64 51.4K
11:03 232.75 233.35 232.75 233.35 77.1K
11:04 233.36 233.82 233.36 233.82 59.2K
11:05 233.76 233.76 233.23 233.23 29.6K
11:06 233.24 233.40 233.14 233.33 40.2K
11:07 233.23 233.23 232.80 232.80 61.7K
11:08 232.78 233.57 232.78 233.57 38.5K
11:09 233.68 233.68 233.41 233.49 52.1K
11:10 233.52 234.27 233.52 234.27 48.2K
11:11 234.35 234.88 234.35 234.88 52.6K
11:12 234.83 235.15 234.83 235.06 114.6K
11:13 235.06 235.08 234.82 235.08 48.1K
11:14 235.19 235.19 235.04 235.05 38.6K
11:15 235.03 235.56 235.03 235.56 27.9K
11:16 235.71 235.71 235.50 235.63 74.5K
11:17 235.52 236.10 235.40 236.10 55.7K
11:18 236.18 236.59 236.18 236.23 61.2K
11:19 236.30 236.30 235.67 235.67 132.8K
11:20 235.77 236.04 235.77 236.04 33.8K
11:21 236.42 236.54 236.42 236.54 25.5K
11:22 236.54 236.54 236.21 236.44 15.4K
11:23 236.43 236.67 236.40 236.40 14.1K
11:24 236.42 236.66 236.42 236.66 21.9K
11:25 236.68 236.68 236.05 236.08 23.8K
11:26 236.17 236.21 235.84 235.84 23.5K
11:27 235.70 235.92 235.65 235.65 17.3K
11:28 235.59 235.59 235.34 235.34 27.8K
11:29 235.40 235.40 234.77 234.77 25.4K
11:30 234.65 235.22 234.65 235.22 59.0K
11:31 234.93 234.93 234.71 234.71 28.2K
11:32 234.93 234.93 234.66 234.66 16.4K
11:33 234.51 234.82 234.51 234.82 16.6K
11:34 234.82 234.84 234.72 234.72 21.0K
11:35 234.55 234.55 233.75 233.86 24.0K
11:36 233.78 233.80 233.30 233.30 23.0K
11:37 233.24 233.24 232.88 232.88 57.4K
11:38 232.98 233.32 232.94 233.32 26.6K
11:39 233.41 233.41 232.98 232.98 11.6K
11:40 233.05 233.59 233.05 233.39 14.2K
11:41 233.37 233.68 233.37 233.68 20.0K
11:42 233.84 234.30 233.84 234.30 20.4K
11:43 234.35 234.44 234.18 234.33 14.0K
11:44 234.41 234.45 234.30 234.45 12.4K
11:45 234.29 234.29 233.94 234.08 15.3K
11:46 234.08 234.42 234.08 234.20 19.4K
11:47 234.30 234.69 234.30 234.69 10.2K
11:48 234.78 234.78 234.66 234.70 22.5K
11:49 234.73 234.98 234.73 234.98 15.6K
11:50 234.99 235.14 234.85 234.98 31.4K
11:51 234.87 235.23 234.87 235.23 36.0K
11:52 235.02 235.02 234.73 234.73 55.0K
11:53 234.74 234.74 234.38 234.56 15.2K
11:54 234.39 234.64 234.39 234.64 17.5K
11:55 234.50 234.75 234.50 234.61 27.9K
11:56 234.66 234.66 234.20 234.20 24.2K
11:57 234.27 234.37 234.27 234.37 17.7K
11:58 233.97 233.97 233.44 233.44 32.9K
11:59 233.42 233.55 233.42 233.53 8.4K
12:00 233.45 233.82 233.45 233.81 17.3K
12:01 233.67 233.69 233.64 233.64 33.1K
12:02 233.66 233.67 233.46 233.67 31.0K
12:03 233.53 233.80 233.53 233.61 20.4K
12:04 233.60 233.60 233.47 233.54 21.2K
12:05 233.30 233.73 233.30 233.73 23.9K
12:06 233.97 234.02 233.89 233.89 32.8K
12:07 234.07 234.07 233.72 233.72 38.6K
12:08 233.65 233.81 233.65 233.81 24.0K
12:09 233.52 233.52 233.43 233.43 11.1K
12:10 233.41 234.17 233.41 234.17 64.4K
12:11 233.90 233.90 233.82 233.83 36.6K
12:12 233.99 233.99 233.75 233.75 15.0K
12:13 233.79 233.97 233.77 233.97 23.9K
12:14 234.09 234.52 234.09 234.52 27.1K
12:15 234.76 234.76 234.38 234.38 24.9K
12:16 234.37 234.37 233.70 233.70 37.6K
12:17 233.62 233.62 233.07 233.19 42.6K
12:18 233.12 233.33 233.12 233.24 23.5K
12:19 233.15 233.15 232.78 232.89 37.1K
12:20 232.83 232.88 232.71 232.71 47.1K
12:21 232.68 232.95 232.68 232.88 26.4K
12:22 232.93 232.93 232.85 232.88 9.6K
12:23 232.94 232.94 232.39 232.39 54.1K
12:24 232.33 232.36 232.16 232.36 45.2K
12:25 232.39 232.46 232.26 232.26 24.0K
12:26 232.37 232.37 232.08 232.11 12.0K
12:27 232.06 232.14 232.05 232.08 26.3K
12:28 231.90 231.90 231.86 231.90 19.4K
12:29 231.97 231.99 231.94 231.99 17.7K
12:30 231.75 231.86 231.66 231.66 107.1K
12:31 231.57 231.57 231.35 231.35 103.0K
12:32 231.50 231.53 231.41 231.53 11.1K
12:33 231.56 231.60 231.47 231.47 25.3K
12:34 231.37 231.39 231.37 231.39 9.0K
12:35 231.23 231.23 231.15 231.22 16.3K
12:36 231.26 231.83 231.26 231.83 59.4K
12:37 231.94 231.96 231.89 231.92 11.8K
12:38 232.08 232.26 232.08 232.17 33.7K
12:39 232.14 232.42 232.14 232.42 25.6K
12:40 232.37 232.63 232.36 232.37 35.1K
12:41 232.25 232.25 231.96 232.06 11.2K
12:42 232.08 232.22 232.03 232.11 20.0K
12:43 232.04 232.04 231.83 231.83 7.0K
12:44 231.87 231.87 231.47 231.47 16.8K
12:45 231.48 231.48 231.23 231.25 14.8K
12:46 231.14 231.17 231.12 231.14 14.3K
12:47 230.97 230.97 230.86 230.97 32.0K
12:48 230.96 231.11 230.96 231.07 12.3K
12:49 231.01 231.11 230.83 230.84 8.6K
12:50 230.70 230.76 230.61 230.69 11.6K
12:51 230.49 230.81 230.48 230.81 17.6K
12:52 230.76 230.92 230.76 230.86 13.7K
12:53 230.65 230.67 230.61 230.67 20.6K
12:54 230.64 230.68 230.57 230.57 8.6K
12:55 230.54 230.81 230.54 230.81 12.7K
12:56 230.56 230.83 230.56 230.81 13.3K
12:57 230.74 230.95 230.74 230.94 9.6K
12:58 230.91 230.92 230.80 230.80 48.6K
12:59 230.80 230.86 230.63 230.71 13.6K
13:00 230.71 231.02 230.71 231.02 11.4K
13:01 230.92 230.92 230.17 230.27 25.9K
13:02 230.28 230.75 230.28 230.75 19.5K
13:03 230.95 231.38 230.95 231.16 44.0K
13:04 231.07 231.17 230.94 230.94 17.5K
13:05 230.97 231.19 230.97 231.19 9.3K
13:06 231.03 231.03 230.86 230.86 15.5K
13:07 230.90 231.02 230.90 231.02 10.3K
13:08 230.99 231.16 230.99 231.16 12.0K
13:09 230.98 230.98 230.86 230.90 29.8K
13:10 230.97 230.98 230.89 230.98 17.3K
13:11 230.93 230.93 230.71 230.71 22.7K
13:12 230.66 230.73 230.50 230.50 11.6K
13:13 230.37 230.42 230.34 230.34 27.6K
13:14 230.36 230.36 230.22 230.22 13.6K
13:15 230.15 230.20 230.11 230.11 24.4K
13:16 229.99 229.99 229.27 229.27 135.9K
13:17 229.23 229.24 229.15 229.18 13.1K
13:18 229.15 229.15 228.91 229.04 27.4K
13:19 229.14 229.31 229.10 229.31 18.1K
13:20 229.29 229.39 229.22 229.22 14.3K
13:21 229.21 229.37 229.21 229.37 25.8K
13:22 229.39 229.55 229.39 229.55 11.8K
13:23 229.68 230.09 229.68 230.09 24.5K
13:24 230.02 230.07 230.02 230.07 23.9K
13:25 230.14 230.32 230.14 230.32 26.9K
13:26 230.37 230.37 230.28 230.37 18.8K
13:27 230.47 230.49 230.39 230.39 24.9K
13:28 230.42 230.42 230.18 230.18 17.2K
13:29 230.12 230.28 230.12 230.28 6.9K
13:30 230.06 230.12 229.96 229.96 12.9K
13:31 229.91 229.94 229.68 229.68 11.4K
13:32 229.78 230.02 229.78 230.02 14.1K
13:33 230.16 230.16 229.97 230.05 37.2K
13:34 230.12 230.41 230.12 230.25 18.0K
13:35 230.33 230.60 230.33 230.60 11.9K
13:36 230.83 231.21 230.83 231.18 26.9K
13:37 231.25 231.32 231.25 231.32 11.8K
13:38 231.60 231.80 231.60 231.79 49.3K
13:39 231.61 231.62 231.49 231.62 15.0K
13:40 231.63 231.70 231.46 231.70 26.7K
13:41 231.67 231.83 231.65 231.83 39.4K
13:42 231.77 231.87 231.77 231.87 19.1K
13:43 232.06 232.06 231.89 231.89 42.6K
13:44 231.71 231.81 231.71 231.78 17.6K
13:45 231.68 231.68 231.47 231.47 32.7K
13:46 231.45 231.67 231.45 231.60 10.6K
13:47 231.94 232.02 231.94 231.95 6.3K
13:48 231.90 232.25 231.90 232.25 41.5K
13:49 232.58 232.73 232.54 232.73 33.5K
13:50 232.76 232.76 231.85 231.85 41.6K
13:51 231.80 231.98 231.70 231.98 41.5K
13:52 232.13 232.21 232.09 232.09 13.8K
13:53 231.98 232.15 231.98 232.08 26.4K
13:54 232.14 232.14 232.05 232.12 41.7K
13:55 232.17 232.17 231.74 231.74 11.7K
13:56 231.96 232.10 231.96 232.10 31.7K
13:57 232.09 232.16 232.09 232.12 10.3K
13:58 232.16 232.29 232.16 232.22 15.0K
13:59 232.36 232.64 232.36 232.64 15.0K
14:00 232.93 233.54 232.93 233.48 56.1K
14:01 233.26 233.46 233.26 233.40 31.9K
14:02 233.41 233.41 233.18 233.29 37.5K
14:03 233.33 233.46 233.24 233.40 45.1K
14:04 233.45 233.46 233.28 233.28 19.4K
14:05 233.35 233.36 232.99 232.99 25.1K
14:06 232.89 233.04 232.88 233.04 25.3K
14:07 233.04 233.04 232.54 232.54 18.7K
14:08 232.50 232.51 232.38 232.38 15.5K
14:09 232.41 232.41 232.02 232.13 46.4K
14:10 232.11 232.11 232.06 232.06 21.0K
14:11 232.14 232.18 232.12 232.18 34.7K
14:12 232.14 232.23 232.09 232.23 20.9K
14:13 232.25 232.25 232.16 232.16 16.6K
14:14 232.14 232.20 232.03 232.03 45.5K
14:15 232.05 232.05 231.78 231.78 68.8K
14:16 231.81 231.81 231.67 231.67 18.8K
14:17 231.68 231.68 231.61 231.61 38.4K
14:18 231.38 231.45 231.29 231.45 21.1K
14:19 231.40 231.40 231.36 231.39 16.9K
14:20 231.33 231.33 231.15 231.15 11.6K
14:21 231.26 231.41 231.26 231.32 25.4K
14:22 231.24 231.24 231.09 231.09 25.6K
14:23 231.06 231.15 231.05 231.13 12.2K
14:24 231.22 231.22 231.05 231.05 21.2K
14:25 231.03 231.04 230.94 230.94 27.1K
14:26 230.84 230.84 230.68 230.68 16.2K
14:27 230.70 230.70 230.52 230.56 15.5K
14:28 230.72 230.81 230.72 230.76 19.8K
14:29 230.69 230.69 230.66 230.68 19.6K
14:30 230.70 230.86 230.70 230.78 15.5K
14:31 230.85 230.94 230.85 230.85 20.3K
14:32 230.79 230.83 230.68 230.71 24.5K
14:33 230.47 230.76 230.47 230.76 20.6K
14:34 230.79 230.82 230.67 230.67 21.3K
14:35 230.62 230.86 230.62 230.80 23.5K
14:36 230.72 230.82 230.44 230.44 21.2K
14:37 230.44 230.44 230.37 230.37 16.6K
14:38 230.33 230.36 230.23 230.26 17.8K
14:39 230.35 230.48 230.35 230.46 28.1K
14:40 230.39 230.39 230.20 230.20 21.5K
14:41 230.16 230.37 230.16 230.37 13.7K
14:42 230.49 230.54 230.49 230.53 16.0K
14:43 230.51 230.51 230.40 230.40 28.9K
14:44 230.40 230.40 230.26 230.26 12.2K
14:45 230.18 230.27 230.18 230.26 85.4K
14:46 230.18 230.37 230.13 230.37 19.2K
14:47 230.52 231.03 230.52 231.03 45.2K
14:48 231.18 231.23 231.18 231.23 53.9K
14:49 231.38 231.48 231.36 231.48 35.0K
14:50 231.55 231.55 231.43 231.43 22.1K
14:51 231.51 231.78 231.51 231.78 33.1K
14:52 231.92 232.22 231.92 232.22 20.1K
14:53 232.19 232.22 232.02 232.02 48.2K
14:54 231.95 231.95 231.81 231.81 18.1K
14:55 231.90 231.90 231.73 231.87 23.7K
14:56 231.62 231.74 231.62 231.62 13.9K
14:57 231.61 231.70 231.61 231.67 13.0K
14:58 231.65 231.65 231.29 231.29 42.2K
14:59 231.25 231.40 231.25 231.40 14.6K
15:00 231.60 231.83 231.60 231.64 29.6K
15:01 231.56 231.56 231.35 231.35 23.8K
15:02 231.22 231.44 231.22 231.37 26.0K
15:03 231.41 231.41 231.22 231.22 10.2K
15:04 231.15 231.43 231.15 231.43 18.0K
15:05 231.37 231.37 230.98 230.98 27.7K
15:06 230.85 230.96 230.85 230.96 44.2K
15:07 231.00 231.11 230.99 231.11 13.5K
15:08 231.16 231.26 231.12 231.12 41.3K
15:09 231.16 231.27 231.16 231.27 23.1K
15:10 231.26 231.44 231.26 231.38 19.7K
15:11 231.43 231.92 231.43 231.89 34.8K
15:12 231.95 232.10 231.95 232.10 22.6K
15:13 232.16 232.30 232.16 232.30 36.1K
15:14 232.37 232.71 232.37 232.71 32.9K
15:15 232.69 232.69 232.37 232.37 35.7K
15:16 232.36 232.49 232.36 232.46 16.2K
15:17 232.39 232.42 231.97 231.97 24.5K
15:18 231.90 231.94 231.69 231.69 19.7K
15:19 231.63 231.81 231.63 231.79 21.4K
15:20 231.77 232.26 231.77 232.26 29.5K
15:21 232.21 232.71 232.21 232.71 29.5K
15:22 232.62 232.76 232.50 232.76 50.5K
15:23 233.17 233.25 233.17 233.20 33.3K
15:24 233.09 233.49 233.09 233.49 70.7K
15:25 233.50 233.62 233.40 233.62 25.4K
15:26 233.64 233.80 233.56 233.56 45.2K
15:27 233.38 233.38 233.08 233.38 65.3K
15:28 233.46 233.46 233.28 233.44 27.9K
15:29 233.38 233.46 233.31 233.35 19.1K
15:30 233.19 233.36 233.14 233.36 27.0K
15:31 233.53 233.66 233.53 233.66 46.6K
15:32 233.76 233.96 233.76 233.96 55.8K
15:33 233.96 234.34 233.96 234.34 41.7K
15:34 234.36 234.82 234.36 234.82 89.5K
15:35 234.95 235.36 234.95 235.29 109.5K
15:36 235.22 235.27 234.98 234.98 114.8K
15:37 234.83 234.83 234.70 234.70 111.0K
15:38 234.91 235.10 234.91 234.93 96.7K
15:39 234.78 234.91 234.78 234.90 55.5K
15:40 234.56 234.63 234.54 234.54 48.8K
15:41 234.44 234.44 233.85 233.85 62.7K
15:42 233.92 234.11 233.92 234.07 28.0K
15:43 234.03 234.13 234.03 234.13 47.8K
15:44 234.14 234.31 233.95 234.31 68.5K
15:45 234.33 234.45 234.33 234.40 29.3K
15:46 234.43 234.43 234.01 234.01 44.5K
15:47 233.88 233.88 233.50 233.53 53.3K
15:48 233.44 233.44 233.21 233.31 57.0K
15:49 233.25 233.61 233.25 233.49 57.4K
15:50 233.18 233.18 232.77 232.77 126.4K
15:51 232.78 232.78 232.67 232.67 52.6K
15:52 232.58 232.69 232.53 232.53 85.1K
15:53 232.52 232.74 232.48 232.64 66.6K
15:54 232.60 232.60 232.52 232.54 93.2K
15:55 232.40 232.40 232.02 232.18 170.0K
15:56 232.20 232.34 232.20 232.21 105.2K
15:57 232.16 232.80 232.16 232.80 172.9K
15:58 232.74 233.10 232.74 233.04 261.6K
15:59 233.00 233.51 233.00 233.51 387.7K
16:00 232.95 233.19 232.95 233.19 1,942.2K
16:01 233.19 233.19 233.19 233.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available