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
09:30 229.85 230.19 229.71 230.19 269.0K
09:31 230.17 231.91 230.17 231.91 50.0K
09:32 232.15 232.26 232.15 232.16 96.2K
09:33 232.50 232.55 232.34 232.55 48.8K
09:34 232.18 232.18 231.97 232.16 46.3K
09:35 231.69 231.69 231.29 231.35 68.7K
09:36 231.57 231.57 230.95 230.95 46.3K
09:37 231.24 231.24 230.50 230.50 24.8K
09:38 230.68 231.13 230.52 231.13 49.8K
09:39 231.48 232.04 231.40 231.95 78.8K
09:40 232.35 233.06 232.35 233.06 40.1K
09:41 233.20 233.87 233.20 233.82 38.1K
09:42 233.71 233.71 233.17 233.17 35.2K
09:43 233.06 233.42 232.95 232.95 103.6K
09:44 232.63 232.63 232.04 232.04 40.5K
09:45 231.97 232.11 231.97 232.04 23.2K
09:46 231.93 232.08 231.93 232.08 39.6K
09:47 232.04 232.04 231.80 231.83 13.2K
09:48 231.92 231.92 231.72 231.92 118.2K
09:49 232.21 232.43 232.03 232.43 18.6K
09:50 233.07 233.12 232.98 232.98 54.2K
09:51 232.98 233.36 232.98 233.36 40.4K
09:52 233.64 233.75 233.62 233.62 45.8K
09:53 233.54 233.78 233.52 233.78 16.0K
09:54 233.84 233.84 233.43 233.43 60.1K
09:55 233.52 233.79 233.44 233.44 83.1K
09:56 233.72 233.72 233.68 233.72 8.8K
09:57 233.78 233.78 233.50 233.50 23.0K
09:58 233.45 233.45 233.16 233.38 27.7K
09:59 233.32 233.32 233.15 233.15 15.4K
10:00 232.99 233.96 232.99 233.96 48.1K
10:01 233.93 233.99 233.93 233.93 41.0K
10:02 233.86 234.14 233.86 234.14 18.5K
10:03 234.06 234.06 233.76 233.76 20.7K
10:04 233.50 233.62 233.27 233.62 16.3K
10:05 233.62 233.62 232.91 232.91 25.8K
10:06 232.78 232.78 232.51 232.63 46.9K
10:07 232.67 232.70 232.52 232.52 34.6K
10:08 232.56 232.56 232.19 232.19 17.6K
10:09 232.42 232.42 232.16 232.26 69.6K
10:10 232.05 232.46 232.05 232.46 113.7K
10:11 232.58 232.58 232.44 232.55 26.8K
10:12 232.51 232.68 232.27 232.27 0.0K
10:13 232.12 232.12 231.64 231.97 0.0K
10:14 231.92 231.92 231.50 231.52 0.0K
10:15 231.57 231.73 231.55 231.69 9.8K
10:16 231.67 232.00 231.67 232.00 23.1K
10:17 231.96 232.28 231.96 232.20 23.6K
10:18 232.26 232.26 231.99 232.10 15.6K
10:19 232.10 232.18 232.04 232.18 7.2K
10:20 232.29 232.37 232.19 232.37 22.1K
10:21 232.30 232.45 232.18 232.18 38.6K
10:22 231.99 231.99 231.83 231.83 23.5K
10:23 231.95 232.67 231.95 232.67 55.2K
10:24 232.89 232.98 232.65 232.65 12.1K
10:25 232.50 232.50 232.31 232.31 24.3K
10:26 232.21 232.32 232.17 232.20 13.2K
10:27 232.27 232.27 232.11 232.11 7.5K
10:28 232.10 232.10 231.75 231.90 9.0K
10:29 231.88 232.16 231.88 232.14 20.7K
10:30 232.32 232.32 232.21 232.26 9.7K
10:31 232.37 232.78 232.25 232.78 29.3K
10:32 232.64 232.89 232.64 232.89 13.4K
10:33 232.94 233.06 232.93 232.93 22.1K
10:34 232.88 233.20 232.88 233.20 8.8K
10:35 233.21 233.22 233.18 233.20 9.7K
10:36 233.26 233.26 232.97 233.00 13.0K
10:37 232.92 232.99 232.85 232.99 16.0K
10:38 232.79 232.79 232.50 232.51 13.0K
10:39 232.46 232.46 232.29 232.34 26.8K
10:40 232.37 232.37 231.89 231.89 34.6K
10:41 232.08 232.35 232.08 232.33 13.6K
10:42 232.43 232.49 232.35 232.35 8.1K
10:43 232.40 232.44 232.31 232.32 4.6K
10:44 232.32 232.32 232.05 232.05 11.5K
10:45 232.10 232.10 231.91 231.91 7.4K
10:46 231.93 232.32 231.93 232.32 20.6K
10:47 232.17 232.34 232.17 232.34 21.7K
10:48 231.96 231.96 231.61 231.61 80.8K
10:49 231.67 231.67 231.25 231.25 25.8K
10:50 231.23 231.23 231.00 231.05 14.2K
10:51 231.05 231.05 230.84 230.84 29.2K
10:52 230.64 230.64 230.18 230.21 154.6K
10:53 230.18 230.18 230.07 230.07 17.4K
10:54 230.07 230.07 229.89 229.97 13.2K
10:55 230.13 230.21 230.13 230.16 34.0K
10:56 230.18 230.18 229.83 229.96 26.0K
10:57 229.84 229.84 229.47 229.47 13.2K
10:58 229.57 229.57 229.46 229.50 19.1K
10:59 229.33 229.33 228.94 228.94 18.1K
11:00 228.81 228.96 228.75 228.87 25.1K
11:01 228.85 228.93 228.72 228.93 14.8K
11:02 228.95 228.95 228.69 228.69 15.5K
11:03 228.72 229.02 228.72 229.02 11.5K
11:04 229.06 229.50 229.06 229.50 28.7K
11:05 229.64 230.41 229.57 230.41 34.1K
11:06 230.60 231.09 230.60 231.09 52.4K
11:07 230.89 230.89 230.73 230.74 29.8K
11:08 230.78 230.94 230.73 230.73 11.0K
11:09 230.71 230.82 230.69 230.82 10.0K
11:10 230.71 230.84 230.71 230.72 13.9K
11:11 230.70 230.71 230.66 230.66 9.2K
11:12 230.88 230.92 230.69 230.80 17.3K
11:13 230.73 230.73 230.51 230.51 9.1K
11:14 230.64 230.74 230.64 230.73 11.9K
11:15 230.78 231.23 230.78 231.23 49.5K
11:16 231.49 231.66 231.49 231.59 30.0K
11:17 231.52 231.60 231.52 231.58 12.1K
11:18 231.63 231.63 231.33 231.33 99.3K
11:19 231.34 231.34 231.26 231.26 10.5K
11:20 231.22 231.56 231.19 231.49 12.2K
11:21 231.63 231.81 231.63 231.81 14.4K
11:22 231.65 231.65 231.49 231.49 5.0K
11:23 231.49 231.75 231.49 231.74 16.2K
11:24 231.82 232.19 231.82 232.19 40.1K
11:25 232.15 232.15 231.96 232.05 7.4K
11:26 231.94 231.94 231.89 231.89 116.2K
11:27 232.04 232.15 232.04 232.15 4.9K
11:28 232.10 232.10 231.74 231.74 10.4K
11:29 231.61 231.63 231.60 231.60 7.9K
11:30 231.51 231.57 231.43 231.57 16.4K
11:31 231.94 231.94 231.85 231.85 21.8K
11:32 231.82 231.82 231.41 231.42 20.7K
11:33 231.46 231.46 231.08 231.08 40.2K
11:34 231.07 231.33 231.07 231.32 8.8K
11:35 231.36 231.41 231.25 231.25 29.2K
11:36 231.21 231.38 231.21 231.38 7.6K
11:37 231.35 231.49 231.35 231.45 8.4K
11:38 231.46 231.46 231.23 231.26 7.0K
11:39 231.04 231.04 230.75 230.75 31.4K
11:40 230.63 230.82 230.63 230.74 11.7K
11:41 230.57 230.57 230.30 230.33 26.6K
11:42 230.33 230.35 230.31 230.31 11.2K
11:43 230.34 230.47 230.34 230.47 5.3K
11:44 230.46 230.46 230.18 230.23 17.6K
11:45 230.28 230.50 230.28 230.32 8.5K
11:46 230.44 230.44 230.40 230.40 9.1K
11:47 230.47 231.18 230.47 231.12 60.2K
11:48 231.03 231.03 230.88 231.00 24.5K
11:49 231.08 231.08 230.84 230.84 14.6K
11:50 230.85 230.85 230.74 230.76 10.6K
11:51 230.92 230.95 230.83 230.85 10.7K
11:52 230.90 230.91 230.87 230.91 7.9K
11:53 230.93 230.98 230.73 230.73 8.0K
11:54 230.59 230.65 230.59 230.60 9.2K
11:55 230.55 230.59 230.48 230.48 5.0K
11:56 230.39 230.39 230.10 230.17 16.8K
11:57 230.11 230.17 230.09 230.10 9.8K
11:58 230.09 230.12 230.09 230.09 29.8K
11:59 229.98 230.08 229.98 230.08 9.8K
12:00 230.14 230.14 230.02 230.02 12.1K
12:01 229.99 229.99 229.83 229.83 10.5K
12:02 229.87 230.09 229.87 230.09 9.2K
12:03 230.11 230.33 230.11 230.33 8.8K
12:04 230.22 230.22 230.15 230.16 8.1K
12:05 230.14 230.42 230.07 230.42 14.7K
12:06 230.37 230.50 230.36 230.48 8.7K
12:07 230.30 230.44 230.30 230.44 8.3K
12:08 230.44 230.44 230.21 230.34 32.2K
12:09 230.37 230.62 230.37 230.62 17.7K
12:10 230.60 230.69 230.60 230.69 8.3K
12:11 230.72 230.93 230.69 230.93 14.3K
12:12 230.94 231.19 230.94 231.15 14.3K
12:13 231.12 231.39 231.12 231.33 14.1K
12:14 231.40 231.61 231.40 231.60 55.6K
12:15 231.60 231.70 231.60 231.70 19.5K
12:16 231.58 231.58 231.39 231.49 10.1K
12:17 231.56 231.76 231.56 231.76 12.0K
12:18 231.70 231.91 231.70 231.91 10.7K
12:19 231.85 231.85 231.80 231.80 9.4K
12:20 231.75 231.75 231.50 231.50 11.4K
12:21 231.59 231.59 231.40 231.40 5.6K
12:22 231.41 231.43 231.41 231.41 5.0K
12:23 231.33 231.33 231.24 231.25 67.9K
12:24 231.33 231.33 231.27 231.27 13.0K
12:25 231.27 231.27 231.15 231.25 8.8K
12:26 231.31 231.39 231.28 231.39 12.3K
12:27 231.55 231.80 231.55 231.79 21.5K
12:28 231.79 231.82 231.68 231.73 13.1K
12:29 231.57 231.57 231.44 231.44 12.9K
12:30 231.49 231.53 231.41 231.49 24.2K
12:31 231.53 231.58 231.51 231.51 4.8K
12:32 231.50 231.55 231.50 231.52 2.9K
12:33 231.51 231.75 231.51 231.75 4.1K
12:34 231.66 231.73 231.65 231.73 5.3K
12:35 231.77 232.18 231.77 232.18 18.1K
12:36 232.07 232.07 231.77 231.77 21.0K
12:37 231.83 231.83 231.78 231.78 3.8K
12:38 231.77 231.77 231.69 231.69 7.5K
12:39 231.76 231.86 231.76 231.86 7.3K
12:40 231.91 231.91 231.74 231.74 6.0K
12:41 231.69 231.84 231.69 231.84 9.2K
12:42 231.98 231.99 231.91 231.91 11.6K
12:43 231.78 231.83 231.78 231.83 4.4K
12:44 231.84 231.84 231.66 231.75 13.0K
12:45 231.71 231.71 231.61 231.61 5.1K
12:46 231.62 231.65 231.62 231.65 5.5K
12:47 231.66 231.67 231.58 231.67 17.1K
12:48 231.52 231.64 231.52 231.64 3.9K
12:49 231.68 231.87 231.68 231.86 10.8K
12:50 231.89 232.22 231.89 232.22 22.8K
12:51 232.18 232.20 232.11 232.11 5.6K
12:52 232.07 232.07 231.98 231.98 8.4K
12:53 231.96 232.21 231.96 232.21 23.2K
12:54 232.22 232.40 232.22 232.36 30.1K
12:55 232.48 232.68 232.48 232.68 16.7K
12:56 232.71 232.78 232.70 232.78 11.2K
12:57 232.77 232.94 232.77 232.91 13.0K
12:58 232.96 233.01 232.73 232.73 19.0K
12:59 232.71 232.90 232.64 232.64 13.0K
13:00 232.92 232.97 232.92 232.93 11.3K
13:01 233.01 233.01 232.94 232.97 5.6K
13:02 233.00 234.67 233.00 234.67 107.4K
13:03 234.53 234.53 234.27 234.27 59.2K
13:04 234.20 234.63 234.20 234.63 25.8K
13:05 234.70 234.74 234.62 234.62 28.0K
13:06 234.56 234.56 234.30 234.30 18.2K
13:07 234.21 234.21 233.86 233.90 23.4K
13:08 233.86 233.92 233.72 233.72 12.3K
13:09 233.64 233.70 233.64 233.69 8.1K
13:10 233.72 233.72 233.48 233.55 16.4K
13:11 233.47 233.65 233.47 233.65 19.1K
13:12 233.57 233.65 233.57 233.65 6.0K
13:13 233.72 233.75 233.71 233.71 16.4K
13:14 233.67 233.67 233.56 233.66 19.5K
13:15 233.97 233.97 233.78 233.82 14.2K
13:16 233.82 234.03 233.82 233.91 7.9K
13:17 234.06 234.06 233.94 234.02 17.3K
13:18 233.98 234.02 233.00 233.00 42.3K
13:19 232.39 235.88 232.39 235.88 263.2K
13:20 236.31 237.06 235.92 237.06 94.7K
13:21 236.99 238.15 236.99 238.06 113.8K
13:22 237.96 238.44 237.70 238.44 50.7K
13:23 239.36 240.38 239.17 240.38 157.9K
13:24 240.49 241.13 240.40 241.13 91.2K
13:25 241.33 242.64 241.33 242.64 119.2K
13:26 242.62 243.34 242.62 243.34 49.9K
13:27 243.68 245.15 243.68 245.15 116.0K
13:28 245.08 245.08 242.70 243.18 107.9K
13:29 242.64 243.24 242.57 242.57 178.1K
13:30 242.83 242.83 242.23 242.42 55.0K
13:31 243.69 244.21 243.69 244.21 69.8K
13:32 244.53 244.75 244.17 244.75 161.9K
13:33 245.09 245.73 245.09 245.73 56.8K
13:34 246.10 246.85 246.10 246.85 96.3K
13:35 246.91 248.74 246.91 248.74 682.3K
13:36 248.97 248.97 247.94 247.94 95.7K
13:37 247.36 248.54 247.36 248.54 140.7K
13:38 248.16 248.96 248.16 248.44 97.2K
13:39 247.73 247.82 247.33 247.62 70.6K
13:40 247.06 247.06 246.54 246.83 68.2K
13:41 247.01 247.74 247.01 247.74 48.3K
13:42 247.78 247.78 247.29 247.41 33.7K
13:43 247.74 247.74 247.23 247.23 49.4K
13:44 247.28 247.28 246.80 246.80 46.2K
13:45 247.00 247.00 246.47 246.47 66.5K
13:46 246.30 248.90 246.30 248.90 128.8K
13:47 248.73 248.74 248.54 248.66 54.7K
13:48 248.64 249.23 248.64 248.94 46.2K
13:49 249.15 249.42 249.14 249.21 66.1K
13:50 249.18 249.18 248.26 248.58 28.1K
13:51 248.35 248.54 248.04 248.50 40.1K
13:52 248.44 248.93 248.44 248.62 23.6K
13:53 248.57 248.75 248.57 248.75 18.9K
13:54 248.76 248.93 248.28 248.93 30.3K
13:55 249.19 249.19 248.52 248.52 46.8K
13:56 248.83 249.69 248.83 249.69 172.5K
13:57 249.82 251.55 249.82 251.55 151.4K
13:58 251.36 251.86 251.36 251.86 107.2K
13:59 251.73 251.84 251.41 251.66 51.7K
14:00 251.69 253.11 251.69 253.11 109.7K
14:01 253.17 253.39 253.17 253.20 117.6K
14:02 252.96 253.68 252.83 253.68 112.8K
14:03 253.61 253.61 252.85 253.27 73.5K
14:04 253.74 254.48 253.74 254.35 72.4K
14:05 254.55 254.55 254.14 254.17 86.8K
14:06 254.19 254.44 254.03 254.13 64.9K
14:07 253.55 253.89 253.55 253.78 94.5K
14:08 253.40 253.40 252.93 252.99 107.6K
14:09 253.08 253.75 253.08 253.75 92.8K
14:10 253.92 253.92 252.75 252.95 59.1K
14:11 253.38 254.21 253.38 254.21 79.0K
14:12 254.12 254.95 254.12 254.95 87.8K
14:13 254.96 255.33 254.95 254.95 49.1K
14:14 254.75 254.75 254.37 254.56 40.7K
14:15 254.81 255.06 254.72 254.72 56.0K
14:16 254.83 255.09 254.82 255.09 39.4K
14:17 254.62 254.62 254.10 254.10 71.8K
14:18 254.19 255.04 254.19 255.04 60.1K
14:19 255.32 255.38 254.79 254.79 55.4K
14:20 254.25 254.39 254.21 254.39 73.9K
14:21 254.38 254.43 254.18 254.43 27.4K
14:22 254.57 255.03 254.57 255.03 26.0K
14:23 255.33 256.47 255.33 256.47 120.2K
14:24 256.99 257.38 256.99 257.19 182.3K
14:25 256.97 257.14 256.97 257.07 38.4K
14:26 257.04 257.24 257.04 257.24 43.3K
14:27 257.28 258.27 257.28 258.27 64.2K
14:28 258.35 258.35 257.70 258.04 43.0K
14:29 257.94 257.96 257.53 257.96 53.9K
14:30 257.80 258.73 257.80 258.70 63.7K
14:31 258.63 258.67 257.98 257.98 45.9K
14:32 258.12 258.54 258.12 258.29 30.4K
14:33 258.34 258.34 257.85 257.85 55.0K
14:34 257.80 257.80 256.64 256.64 64.0K
14:35 256.76 256.94 256.55 256.94 53.3K
14:36 256.87 256.97 256.62 256.62 37.0K
14:37 256.64 257.06 256.55 257.06 63.9K
14:38 256.97 256.97 256.30 256.59 26.7K
14:39 256.77 257.87 256.77 257.87 41.2K
14:40 257.61 257.61 256.85 257.00 31.3K
14:41 257.19 257.19 256.66 256.86 23.6K
14:42 257.01 257.01 255.29 255.29 64.8K
14:43 255.00 255.00 254.78 254.93 53.7K
14:44 254.95 254.95 252.85 252.85 62.5K
14:45 252.97 253.74 252.55 253.74 91.6K
14:46 253.73 254.18 253.73 254.18 58.0K
14:47 254.14 254.14 253.84 253.99 54.4K
14:48 253.77 254.45 253.77 254.42 36.0K
14:49 254.74 254.74 254.43 254.67 26.4K
14:50 254.42 254.59 254.05 254.59 31.8K
14:51 254.93 254.98 254.69 254.69 24.9K
14:52 254.69 255.20 254.69 255.20 16.6K
14:53 255.03 255.03 254.32 254.34 30.7K
14:54 254.34 254.38 254.15 254.38 24.1K
14:55 254.37 254.37 254.14 254.26 18.7K
14:56 254.18 254.18 253.81 253.87 48.6K
14:57 253.64 253.98 253.64 253.98 20.6K
14:58 253.97 254.10 253.43 253.43 24.5K
14:59 253.33 253.33 252.03 252.22 63.8K
15:00 252.15 252.15 251.78 251.78 59.7K
15:01 251.88 252.22 251.88 251.91 51.2K
15:02 251.95 252.68 251.95 252.68 52.3K
15:03 253.25 253.25 252.98 253.09 23.0K
15:04 252.92 253.08 252.84 253.08 22.6K
15:05 253.53 253.90 253.53 253.84 37.5K
15:06 253.79 253.79 253.29 253.29 23.0K
15:07 253.21 253.21 252.75 253.16 46.0K
15:08 253.17 253.17 252.89 252.89 23.3K
15:09 253.12 253.49 253.12 253.49 46.9K
15:10 253.36 254.32 253.36 254.32 38.2K
15:11 254.28 254.52 254.12 254.41 21.5K
15:12 254.24 254.49 254.18 254.18 28.6K
15:13 254.65 255.26 254.65 255.26 26.2K
15:14 255.12 255.66 255.12 255.66 51.8K
15:15 255.76 255.81 255.63 255.69 35.9K
15:16 255.51 255.51 255.40 255.41 44.8K
15:17 255.44 255.59 255.44 255.55 64.3K
15:18 255.54 255.55 255.37 255.37 38.4K
15:19 255.42 256.06 255.42 256.06 21.8K
15:20 256.10 256.47 256.10 256.47 86.6K
15:21 256.53 256.81 256.53 256.81 70.3K
15:22 256.67 256.67 255.69 255.84 62.4K
15:23 255.96 256.02 255.96 255.97 15.4K
15:24 256.15 256.24 256.07 256.17 49.4K
15:25 256.11 256.47 256.07 256.47 230.4K
15:26 256.51 256.56 256.04 256.04 45.8K
15:27 256.04 256.04 255.79 255.83 31.0K
15:28 256.00 256.00 255.77 255.77 25.6K
15:29 255.61 256.08 255.61 256.06 28.9K
15:30 256.04 256.04 255.88 256.04 31.9K
15:31 256.05 256.58 256.05 256.58 38.5K
15:32 256.34 256.37 256.27 256.27 47.7K
15:33 256.34 256.44 256.19 256.19 31.2K
15:34 256.01 256.09 255.81 256.09 57.0K
15:35 256.07 256.07 255.69 255.69 46.6K
15:36 255.66 255.76 255.44 255.76 56.8K
15:37 255.67 255.69 255.47 255.47 66.0K
15:38 255.46 255.46 255.23 255.34 31.2K
15:39 255.61 256.06 255.61 256.06 53.5K
15:40 256.07 256.12 256.07 256.08 41.0K
15:41 255.92 256.31 255.92 256.31 38.6K
15:42 256.22 256.24 256.16 256.24 28.3K
15:43 256.31 256.31 256.21 256.21 29.2K
15:44 256.18 256.32 256.00 256.32 43.0K
15:45 256.31 256.31 256.19 256.19 30.7K
15:46 256.03 256.03 255.84 255.86 143.8K
15:47 255.82 255.82 255.62 255.82 34.1K
15:48 255.78 256.32 255.78 256.32 73.9K
15:49 256.29 256.38 256.25 256.38 39.5K
15:50 256.53 256.99 256.53 256.99 106.9K
15:51 257.08 257.08 256.28 256.54 100.5K
15:52 256.52 256.92 256.52 256.92 89.8K
15:53 256.85 256.85 256.32 256.32 111.2K
15:54 256.05 256.33 256.04 256.04 68.1K
15:55 255.97 256.18 255.97 256.18 126.1K
15:56 256.33 256.33 255.67 255.67 156.9K
15:57 255.78 256.18 255.78 255.99 160.1K
15:58 256.15 256.40 256.15 256.40 152.2K
15:59 256.49 256.80 256.49 256.62 204.6K
16:00 256.62 256.63 256.62 256.63 2,565.4K
16:01 256.63 256.63 256.63 256.63 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available