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
09:30 253.14 253.14 248.21 248.21 387.8K
09:31 248.22 248.42 248.02 248.02 79.4K
09:32 247.08 247.66 247.08 247.66 134.4K
09:33 248.05 248.05 247.66 247.76 38.0K
09:34 247.84 247.84 246.78 246.78 54.5K
09:35 246.62 246.74 246.57 246.60 71.6K
09:36 246.54 246.54 246.19 246.19 88.1K
09:37 246.33 246.33 245.52 245.52 55.9K
09:38 245.28 245.54 245.28 245.49 63.5K
09:39 245.84 246.22 245.84 246.00 59.8K
09:40 245.57 245.57 245.15 245.15 53.4K
09:41 245.12 245.34 245.12 245.34 22.6K
09:42 245.12 245.12 244.65 244.65 25.3K
09:43 244.70 244.91 244.53 244.91 25.4K
09:44 244.85 244.85 244.16 244.16 40.9K
09:45 244.07 244.17 244.07 244.08 21.2K
09:46 244.32 245.11 244.32 244.99 20.6K
09:47 244.77 246.07 244.77 245.16 58.6K
09:48 245.17 245.62 245.17 245.62 42.5K
09:49 245.57 245.67 245.37 245.37 36.0K
09:50 245.06 245.90 244.82 245.90 55.7K
09:51 245.70 245.70 244.23 244.23 50.8K
09:52 244.04 244.17 244.01 244.17 29.9K
09:53 244.15 244.15 243.93 244.09 26.6K
09:54 244.14 244.19 243.84 243.84 32.3K
09:55 243.87 243.87 243.28 243.66 17.3K
09:56 243.54 243.54 243.36 243.36 21.6K
09:57 243.25 243.31 243.06 243.06 22.2K
09:58 243.17 243.17 242.86 242.86 52.4K
09:59 242.99 243.29 242.99 243.03 35.6K
10:00 242.97 243.33 242.85 242.99 23.7K
10:01 242.99 242.99 242.32 242.39 69.3K
10:02 242.45 242.93 242.41 242.93 36.4K
10:03 243.20 243.20 243.05 243.09 61.2K
10:04 243.31 243.31 242.98 242.98 21.8K
10:05 243.05 243.85 243.05 243.85 17.1K
10:06 243.90 243.90 243.53 243.53 24.7K
10:07 243.52 243.52 243.22 243.45 23.7K
10:08 243.42 244.08 243.42 244.08 27.3K
10:09 244.01 244.01 243.81 243.90 11.7K
10:10 243.90 243.90 243.52 243.55 16.5K
10:11 243.20 243.32 242.61 242.61 30.1K
10:12 242.40 242.42 242.11 242.11 47.9K
10:13 242.11 242.85 242.11 242.85 14.8K
10:14 242.97 242.97 242.91 242.91 22.4K
10:15 242.89 243.40 242.89 243.37 39.0K
10:16 243.32 243.55 243.24 243.46 22.5K
10:17 243.36 243.55 243.36 243.55 13.8K
10:18 243.34 243.68 243.34 243.50 41.8K
10:19 243.48 243.48 243.27 243.27 60.7K
10:20 243.19 243.55 243.19 243.55 23.6K
10:21 243.53 243.82 243.34 243.82 21.1K
10:22 243.92 244.47 243.92 244.47 37.0K
10:23 244.37 244.72 244.37 244.67 19.1K
10:24 244.69 244.80 244.56 244.80 16.9K
10:25 244.77 244.93 244.77 244.88 21.2K
10:26 244.98 244.98 244.82 244.82 130.1K
10:27 244.94 245.18 244.94 245.07 17.5K
10:28 244.83 244.83 244.63 244.70 27.0K
10:29 244.78 244.78 244.40 244.40 37.1K
10:30 244.29 244.68 244.29 244.68 16.2K
10:31 244.71 244.97 244.61 244.90 17.5K
10:32 245.21 245.21 245.06 245.06 104.1K
10:33 244.98 245.23 244.98 245.23 11.8K
10:34 245.27 245.27 245.18 245.20 68.7K
10:35 245.21 245.21 245.05 245.05 21.5K
10:36 245.06 245.74 245.06 245.67 17.3K
10:37 245.80 245.91 245.68 245.68 19.0K
10:38 245.65 245.88 245.65 245.84 14.0K
10:39 245.88 245.89 245.77 245.77 8.3K
10:40 245.76 246.06 245.76 246.06 8.4K
10:41 246.02 246.29 246.02 246.20 30.8K
10:42 245.97 246.31 245.97 246.31 22.1K
10:43 246.19 246.19 245.53 245.57 43.8K
10:44 245.33 245.38 245.33 245.38 13.8K
10:45 245.38 245.38 245.33 245.33 14.3K
10:46 245.37 245.61 245.37 245.61 8.2K
10:47 245.46 245.51 245.31 245.51 10.4K
10:48 245.42 245.42 245.16 245.16 21.9K
10:49 245.10 245.10 244.92 244.95 14.3K
10:50 244.95 244.95 244.69 244.74 7.4K
10:51 244.72 244.97 244.72 244.88 18.3K
10:52 244.89 244.89 244.67 244.67 9.6K
10:53 244.49 244.70 244.37 244.70 16.7K
10:54 244.79 245.16 244.79 245.14 19.4K
10:55 245.19 245.28 245.04 245.04 16.5K
10:56 244.91 244.91 244.68 244.68 46.5K
10:57 244.50 244.70 244.50 244.70 14.1K
10:58 244.59 244.59 244.27 244.27 12.5K
10:59 244.15 244.15 243.70 243.70 72.4K
11:00 243.71 243.71 243.52 243.55 34.3K
11:01 243.64 243.88 243.63 243.64 21.1K
11:02 243.68 243.68 243.58 243.58 17.1K
11:03 243.56 243.99 243.56 243.99 19.5K
11:04 243.97 244.13 243.89 244.13 13.0K
11:05 244.08 244.17 244.08 244.17 14.3K
11:06 244.13 244.44 244.13 244.44 16.5K
11:07 244.62 244.62 244.44 244.44 35.2K
11:08 244.42 244.51 244.42 244.51 10.6K
11:09 244.63 245.02 244.63 245.02 30.8K
11:10 244.89 244.95 244.89 244.90 14.3K
11:11 244.84 244.86 244.59 244.59 26.5K
11:12 244.66 244.66 244.51 244.51 8.5K
11:13 244.46 244.46 244.10 244.10 23.3K
11:14 244.07 244.07 243.91 243.97 29.4K
11:15 243.88 243.98 243.88 243.92 11.3K
11:16 243.81 243.81 243.69 243.71 23.5K
11:17 243.68 243.77 243.58 243.77 18.8K
11:18 243.81 243.90 243.79 243.88 9.3K
11:19 243.79 243.90 243.79 243.90 9.3K
11:20 243.89 243.98 243.89 243.92 10.9K
11:21 243.84 243.84 243.62 243.62 13.2K
11:22 243.58 243.63 243.48 243.48 52.8K
11:23 243.47 243.47 243.19 243.37 110.5K
11:24 243.29 243.39 243.29 243.39 15.6K
11:25 243.34 243.51 243.34 243.42 20.3K
11:26 243.36 243.47 243.36 243.47 18.1K
11:27 243.50 243.52 243.29 243.31 15.1K
11:28 243.25 243.25 243.14 243.18 21.0K
11:29 243.05 243.05 242.87 242.87 21.8K
11:30 242.77 242.91 242.77 242.89 28.5K
11:31 242.90 242.96 242.61 242.61 14.0K
11:32 242.66 242.74 242.64 242.73 20.5K
11:33 242.71 242.71 242.36 242.36 23.6K
11:34 242.37 242.67 242.37 242.67 15.4K
11:35 242.85 242.85 242.32 242.32 69.1K
11:36 242.33 242.41 242.33 242.41 60.4K
11:37 242.46 242.46 242.03 242.03 43.9K
11:38 241.77 241.90 241.69 241.90 10.4K
11:39 241.86 241.86 241.63 241.63 14.7K
11:40 241.69 241.81 241.69 241.81 12.9K
11:41 241.86 241.89 241.84 241.88 15.6K
11:42 241.69 241.90 241.67 241.90 28.3K
11:43 241.88 241.96 241.78 241.78 42.4K
11:44 241.73 241.73 241.48 241.55 22.5K
11:45 241.53 241.53 241.40 241.53 18.8K
11:46 241.65 241.65 241.39 241.39 12.3K
11:47 241.33 241.33 241.07 241.07 21.7K
11:48 241.03 241.04 240.93 241.02 36.9K
11:49 240.95 240.95 240.75 240.75 24.1K
11:50 240.76 240.76 240.63 240.63 60.2K
11:51 240.64 240.64 240.14 240.14 65.9K
11:52 240.10 240.10 239.85 239.87 16.5K
11:53 239.94 240.27 239.94 240.27 24.4K
11:54 240.25 240.55 240.25 240.55 41.2K
11:55 240.77 240.87 240.69 240.69 19.1K
11:56 240.58 240.58 240.32 240.32 14.2K
11:57 240.26 240.31 240.15 240.15 15.6K
11:58 240.09 240.09 239.06 239.06 50.1K
11:59 239.18 239.25 239.17 239.23 13.3K
12:00 239.08 239.59 239.08 239.26 38.4K
12:01 239.28 239.28 238.83 238.83 16.8K
12:02 238.67 238.82 238.60 238.82 18.6K
12:03 238.83 238.83 238.49 238.49 15.4K
12:04 238.43 239.19 238.43 238.96 25.1K
12:05 238.75 238.89 238.75 238.85 15.0K
12:06 238.96 238.96 238.84 238.91 16.6K
12:07 239.13 239.53 239.13 239.53 24.7K
12:08 239.66 239.66 239.52 239.54 39.1K
12:09 239.63 239.74 239.56 239.56 17.8K
12:10 239.63 239.67 239.47 239.47 30.5K
12:11 239.54 239.66 239.52 239.66 10.7K
12:12 239.97 239.97 239.78 239.80 51.1K
12:13 239.75 239.75 239.46 239.46 11.2K
12:14 239.38 239.38 238.85 238.85 15.0K
12:15 238.87 238.87 238.67 238.87 28.4K
12:16 238.77 238.77 238.49 238.49 53.6K
12:17 238.68 238.68 238.61 238.65 13.4K
12:18 238.65 238.65 238.36 238.36 26.3K
12:19 238.37 238.46 238.37 238.39 14.2K
12:20 238.52 238.56 238.48 238.56 12.1K
12:21 238.50 238.50 238.09 238.09 29.2K
12:22 238.02 238.02 237.82 237.85 103.2K
12:23 237.60 237.60 237.37 237.51 78.4K
12:24 237.63 237.98 237.63 237.98 29.5K
12:25 238.02 238.02 237.77 237.83 23.8K
12:26 237.64 237.64 237.52 237.58 18.4K
12:27 237.63 237.63 237.07 237.07 21.5K
12:28 237.07 237.65 237.07 237.65 20.3K
12:29 237.78 238.05 237.64 237.64 30.9K
12:30 237.27 237.67 237.27 237.67 22.7K
12:31 237.91 238.16 237.75 238.16 33.0K
12:32 238.19 238.26 237.85 237.85 27.0K
12:33 237.96 238.21 237.96 238.06 17.3K
12:34 238.18 238.26 238.14 238.26 17.7K
12:35 238.31 238.43 238.20 238.20 17.3K
12:36 238.17 238.60 238.17 238.60 11.6K
12:37 238.57 239.14 238.57 239.14 16.4K
12:38 239.23 239.28 239.16 239.28 20.5K
12:39 239.29 239.68 239.29 239.62 15.4K
12:40 239.45 239.45 239.03 239.03 24.6K
12:41 238.93 239.05 238.84 238.84 9.2K
12:42 238.95 239.15 238.95 239.13 24.2K
12:43 239.29 239.40 239.21 239.27 13.6K
12:44 239.27 239.41 238.91 239.41 17.4K
12:45 239.41 239.41 239.01 239.01 9.7K
12:46 238.89 239.13 238.89 238.97 14.6K
12:47 238.98 239.01 238.77 239.01 15.7K
12:48 239.19 239.38 239.19 239.38 19.3K
12:49 239.29 239.86 239.29 239.86 21.0K
12:50 239.84 239.98 239.84 239.98 10.7K
12:51 239.97 240.11 239.94 240.11 11.0K
12:52 240.14 240.14 239.92 239.92 26.3K
12:53 239.91 239.91 239.79 239.80 10.2K
12:54 239.84 239.84 239.33 239.51 21.7K
12:55 239.47 239.62 239.47 239.62 9.6K
12:56 239.67 239.77 239.60 239.60 21.6K
12:57 239.56 239.92 239.56 239.92 16.3K
12:58 239.78 240.13 239.76 240.13 6.7K
12:59 240.42 240.42 240.30 240.38 26.4K
13:00 240.32 240.46 240.18 240.46 14.1K
13:01 240.53 240.53 239.89 239.89 17.3K
13:02 239.93 241.72 239.93 241.56 45.5K
13:03 241.47 241.47 241.02 241.02 33.5K
13:04 241.11 241.26 241.11 241.24 24.9K
13:05 241.09 241.09 240.72 240.72 11.3K
13:06 240.51 240.51 240.32 240.49 15.7K
13:07 240.61 240.61 240.39 240.39 4.9K
13:08 240.39 240.55 240.39 240.55 14.7K
13:09 240.55 240.55 240.41 240.49 8.2K
13:10 240.40 240.40 239.87 239.87 24.7K
13:11 239.83 239.85 239.74 239.74 10.5K
13:12 239.60 239.60 239.42 239.44 36.0K
13:13 239.36 239.36 239.08 239.08 13.1K
13:14 239.04 239.04 238.34 238.35 8.9K
13:15 238.49 238.49 238.23 238.28 22.4K
13:16 238.44 238.58 238.41 238.41 12.6K
13:17 238.35 238.35 238.08 238.08 11.3K
13:18 238.03 238.45 238.03 238.45 17.1K
13:19 238.28 238.49 238.28 238.46 7.0K
13:20 238.59 238.59 238.41 238.41 14.9K
13:21 238.32 238.32 237.94 237.94 20.1K
13:22 238.06 238.06 237.82 238.04 17.4K
13:23 238.16 238.41 238.16 238.41 20.8K
13:24 238.42 238.70 238.40 238.68 10.5K
13:25 238.65 238.93 238.65 238.93 8.9K
13:26 239.11 239.41 239.11 239.35 24.8K
13:27 239.47 239.85 239.47 239.79 17.7K
13:28 239.92 240.05 239.92 240.05 7.5K
13:29 240.00 240.00 239.90 239.94 6.0K
13:30 240.02 240.07 239.93 239.93 14.3K
13:31 239.87 240.05 239.87 239.97 4.2K
13:32 239.95 240.18 239.95 240.18 10.9K
13:33 240.13 240.53 240.13 240.53 11.8K
13:34 240.43 240.43 240.25 240.28 14.8K
13:35 240.23 240.35 240.23 240.35 13.7K
13:36 240.29 240.52 240.23 240.52 16.3K
13:37 240.26 240.66 240.26 240.66 16.7K
13:38 240.36 240.51 240.36 240.51 5.3K
13:39 240.58 240.58 240.39 240.39 23.4K
13:40 240.26 240.37 240.26 240.33 85.7K
13:41 240.20 240.55 240.20 240.55 14.3K
13:42 240.53 240.69 240.53 240.69 10.0K
13:43 240.77 240.86 240.77 240.84 6.5K
13:44 241.01 241.10 240.95 241.10 21.1K
13:45 241.36 241.69 241.36 241.69 13.2K
13:46 241.87 242.05 241.87 242.05 18.6K
13:47 241.83 241.83 241.40 241.40 22.5K
13:48 241.34 241.34 241.28 241.34 11.4K
13:49 241.34 241.38 241.29 241.38 8.9K
13:50 241.35 241.49 241.35 241.46 7.1K
13:51 241.62 241.86 241.62 241.66 14.0K
13:52 241.48 241.60 241.46 241.60 15.6K
13:53 241.40 241.45 241.32 241.45 16.2K
13:54 241.54 242.04 241.54 242.04 14.9K
13:55 242.09 242.38 242.09 242.16 26.0K
13:56 242.30 242.63 242.27 242.63 14.9K
13:57 242.61 242.64 242.60 242.64 6.4K
13:58 242.65 242.87 242.65 242.87 37.0K
13:59 242.78 242.90 242.78 242.90 18.7K
14:00 242.89 242.89 242.73 242.73 23.1K
14:01 242.81 243.35 242.81 243.32 27.5K
14:02 243.22 243.28 243.17 243.28 15.1K
14:03 243.29 243.56 243.27 243.51 18.4K
14:04 243.62 243.83 243.62 243.83 8.0K
14:05 243.74 243.85 243.65 243.73 41.8K
14:06 243.64 243.64 243.09 243.09 31.7K
14:07 243.03 243.19 243.03 243.11 9.1K
14:08 243.06 243.06 242.29 242.29 24.6K
14:09 242.10 242.12 241.57 241.57 33.5K
14:10 241.59 241.60 241.51 241.60 17.1K
14:11 241.74 241.74 241.55 241.65 11.7K
14:12 241.54 241.63 241.48 241.63 13.6K
14:13 241.72 241.72 241.49 241.49 9.6K
14:14 241.36 241.36 240.34 240.34 24.1K
14:15 240.37 240.45 240.12 240.45 26.1K
14:16 240.51 240.59 240.38 240.47 8.4K
14:17 240.48 240.86 240.48 240.86 11.1K
14:18 240.84 241.25 240.84 241.25 12.0K
14:19 241.16 241.39 241.12 241.39 12.7K
14:20 241.30 242.07 241.30 242.07 15.8K
14:21 242.00 242.25 242.00 242.25 18.8K
14:22 242.33 242.88 242.33 242.88 18.7K
14:23 242.95 243.01 242.94 242.94 10.2K
14:24 242.97 243.19 242.81 242.81 24.0K
14:25 242.85 242.89 242.75 242.89 18.6K
14:26 243.09 243.36 243.09 243.31 15.4K
14:27 243.48 243.48 243.34 243.34 14.5K
14:28 243.32 243.54 243.32 243.45 39.3K
14:29 243.49 243.69 243.49 243.62 21.9K
14:30 243.59 243.66 243.46 243.66 15.1K
14:31 243.60 243.70 243.60 243.70 16.6K
14:32 243.98 244.06 243.94 244.06 39.0K
14:33 244.11 244.11 243.78 243.80 13.7K
14:34 243.77 243.84 243.47 243.47 14.6K
14:35 243.30 243.30 243.01 243.01 16.5K
14:36 243.02 243.08 242.72 242.72 18.4K
14:37 242.72 242.80 242.71 242.79 7.1K
14:38 242.81 243.07 242.81 243.05 10.4K
14:39 243.06 243.06 242.89 242.89 9.4K
14:40 243.01 243.22 243.01 243.14 7.6K
14:41 243.14 243.14 242.77 243.03 25.2K
14:42 243.10 243.44 243.10 243.44 5.9K
14:43 243.47 243.47 243.28 243.34 23.0K
14:44 243.39 243.70 243.39 243.66 18.2K
14:45 243.65 243.65 243.13 243.13 22.1K
14:46 243.08 243.10 242.88 242.88 11.3K
14:47 242.76 242.76 242.11 242.20 24.3K
14:48 242.45 242.45 242.19 242.19 11.5K
14:49 242.29 242.31 242.15 242.31 12.6K
14:50 242.25 242.75 242.25 242.75 13.0K
14:51 242.79 242.95 242.79 242.92 10.4K
14:52 242.61 242.61 242.24 242.24 22.2K
14:53 242.24 242.35 242.24 242.31 6.5K
14:54 242.41 242.41 242.02 242.02 97.0K
14:55 241.83 241.83 241.30 241.53 54.6K
14:56 241.65 241.88 241.65 241.88 10.5K
14:57 242.06 242.42 242.06 242.41 10.6K
14:58 242.55 242.58 242.52 242.58 5.4K
14:59 242.49 242.54 242.29 242.29 13.3K
15:00 242.14 242.94 242.04 242.94 41.1K
15:01 243.03 243.20 243.03 243.12 15.5K
15:02 243.25 243.62 243.25 243.59 14.6K
15:03 243.60 243.60 243.42 243.54 12.2K
15:04 243.41 243.41 243.31 243.40 14.9K
15:05 243.36 243.51 243.35 243.35 8.4K
15:06 243.26 243.30 243.17 243.30 10.3K
15:07 243.31 243.31 242.56 242.79 31.9K
15:08 242.61 242.61 242.14 242.14 42.6K
15:09 242.00 242.12 241.62 241.62 11.3K
15:10 241.58 241.77 241.58 241.77 17.4K
15:11 241.88 241.89 241.73 241.73 19.1K
15:12 241.75 241.75 241.25 241.25 11.1K
15:13 241.37 241.81 241.37 241.81 25.9K
15:14 241.79 242.01 241.67 242.01 11.9K
15:15 241.99 241.99 241.73 241.73 21.8K
15:16 241.73 241.89 241.73 241.84 12.8K
15:17 241.88 241.88 241.54 241.81 328.6K
15:18 241.88 242.15 241.88 242.04 315.3K
15:19 242.05 242.47 242.05 242.35 88.5K
15:20 242.47 242.63 242.47 242.63 17.4K
15:21 242.78 242.90 242.75 242.90 37.2K
15:22 242.94 242.94 242.68 242.68 12.9K
15:23 242.79 242.84 242.58 242.71 10.9K
15:24 242.54 242.54 242.12 242.19 48.3K
15:25 242.29 242.43 242.29 242.43 9.4K
15:26 242.65 242.65 242.34 242.34 38.5K
15:27 242.41 242.41 242.14 242.14 14.3K
15:28 242.21 242.36 242.21 242.21 14.5K
15:29 241.77 241.77 241.28 241.28 39.9K
15:30 241.13 241.37 241.13 241.37 23.5K
15:31 241.55 241.85 241.55 241.82 20.8K
15:32 241.91 242.25 241.91 242.11 26.1K
15:33 241.95 242.03 241.95 242.03 18.0K
15:34 242.08 242.08 241.96 241.96 13.5K
15:35 241.81 241.81 241.59 241.74 48.1K
15:36 241.71 241.79 241.68 241.68 22.0K
15:37 241.49 241.49 241.18 241.22 25.2K
15:38 241.23 241.32 241.15 241.23 14.4K
15:39 241.22 241.22 240.70 240.70 25.2K
15:40 240.74 240.80 240.32 240.32 46.0K
15:41 240.20 240.20 239.99 240.04 39.9K
15:42 240.01 240.01 239.79 239.90 92.6K
15:43 239.85 239.85 239.63 239.69 45.7K
15:44 239.57 239.62 239.50 239.62 24.2K
15:45 239.63 239.66 239.50 239.54 35.9K
15:46 239.72 239.72 239.39 239.65 46.8K
15:47 239.76 239.91 239.65 239.91 39.9K
15:48 239.80 239.80 239.66 239.71 27.9K
15:49 239.73 239.73 239.55 239.70 50.3K
15:50 239.96 241.00 239.96 240.94 98.7K
15:51 240.97 240.97 240.90 240.91 48.6K
15:52 240.56 240.71 240.54 240.66 36.4K
15:53 240.69 240.84 240.60 240.84 45.2K
15:54 240.92 241.17 240.92 240.97 47.6K
15:55 240.82 240.82 240.35 240.61 170.1K
15:56 240.50 240.79 240.50 240.79 171.3K
15:57 240.68 241.40 240.68 241.40 82.5K
15:58 241.31 241.35 241.14 241.14 74.5K
15:59 240.98 241.10 240.89 241.10 142.2K
16:00 240.92 240.97 240.92 240.97 2,061.2K
16:01 240.97 240.97 240.97 240.97 31.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available