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
09:30 247.24 247.24 245.86 246.14 187.2K
09:31 245.88 246.07 245.88 245.96 38.6K
09:32 246.03 246.96 246.03 246.85 17.9K
09:33 246.87 246.87 246.78 246.78 24.8K
09:34 246.54 246.75 246.54 246.68 41.2K
09:35 246.60 246.77 246.44 246.44 16.6K
09:36 246.59 246.70 246.43 246.70 75.3K
09:37 246.79 247.45 246.79 247.45 31.0K
09:38 247.46 247.66 247.38 247.66 16.0K
09:39 247.54 247.54 247.28 247.28 26.8K
09:40 247.36 247.36 247.23 247.34 46.4K
09:41 247.29 248.81 247.29 248.81 13.3K
09:42 248.74 249.22 248.74 249.22 56.7K
09:43 249.19 249.19 248.88 248.88 12.9K
09:44 248.90 249.02 248.78 249.02 9.4K
09:45 249.03 249.03 248.55 248.55 17.4K
09:46 248.44 248.52 248.20 248.52 34.2K
09:47 248.50 248.50 248.35 248.35 15.2K
09:48 248.59 248.59 248.38 248.49 13.9K
09:49 248.76 248.91 248.76 248.82 45.5K
09:50 248.74 248.74 248.63 248.63 6.5K
09:51 248.69 248.75 248.51 248.51 12.6K
09:52 248.58 248.58 248.50 248.57 20.5K
09:53 248.53 248.53 248.04 248.04 53.1K
09:54 248.05 248.09 247.97 248.09 19.1K
09:55 248.07 248.07 247.95 247.96 9.2K
09:56 247.95 247.95 247.84 247.95 47.4K
09:57 248.03 248.22 248.03 248.22 21.8K
09:58 248.31 248.49 248.31 248.36 31.2K
09:59 248.32 248.35 248.21 248.21 24.3K
10:00 247.80 248.08 247.80 248.08 44.0K
10:01 248.10 248.21 248.00 248.00 52.9K
10:02 248.08 248.08 247.98 247.99 13.2K
10:03 248.01 248.01 247.90 247.90 12.3K
10:04 248.06 248.11 247.89 247.89 57.9K
10:05 247.92 248.10 247.92 248.10 7.1K
10:06 248.29 248.64 248.29 248.59 10.6K
10:07 248.62 248.73 248.53 248.53 60.2K
10:08 248.63 248.76 248.63 248.72 27.8K
10:09 248.70 248.92 248.59 248.92 29.9K
10:10 248.94 248.98 248.76 248.76 50.7K
10:11 248.42 248.46 248.35 248.35 13.2K
10:12 248.40 248.43 248.24 248.24 47.9K
10:13 248.23 248.23 248.14 248.14 12.2K
10:14 248.19 248.42 248.19 248.42 37.8K
10:15 248.35 248.35 248.23 248.27 16.0K
10:16 248.28 248.28 248.09 248.09 32.3K
10:17 248.17 248.17 248.06 248.06 10.6K
10:18 248.07 248.19 248.07 248.08 12.1K
10:19 248.18 248.18 247.93 247.93 4.6K
10:20 248.01 248.17 248.01 248.07 15.3K
10:21 248.17 248.33 248.17 248.29 18.7K
10:22 248.29 248.35 248.22 248.22 5.1K
10:23 248.23 248.33 248.22 248.33 19.9K
10:24 248.31 248.34 248.26 248.30 6.1K
10:25 248.36 248.45 248.36 248.45 13.1K
10:26 248.56 248.59 248.30 248.30 16.9K
10:27 248.29 248.29 248.15 248.17 6.8K
10:28 248.27 248.28 248.21 248.21 11.3K
10:29 248.21 248.27 248.21 248.27 4.2K
10:30 248.23 248.23 247.99 247.99 191.9K
10:31 247.95 248.15 247.85 248.15 7.7K
10:32 248.29 248.44 248.29 248.43 15.2K
10:33 248.38 248.42 248.38 248.42 4.3K
10:34 248.40 248.58 248.40 248.58 8.3K
10:35 248.66 248.66 248.59 248.63 22.8K
10:36 248.63 248.63 248.45 248.46 9.6K
10:37 248.44 248.47 248.41 248.47 48.2K
10:38 248.47 248.56 248.47 248.52 6.4K
10:39 248.52 248.55 248.49 248.55 13.4K
10:40 248.61 248.69 248.61 248.69 42.5K
10:41 248.66 248.69 248.66 248.69 16.7K
10:42 248.72 249.01 248.72 249.01 48.9K
10:43 249.03 249.27 249.03 249.27 16.4K
10:44 249.26 249.33 249.25 249.33 12.0K
10:45 249.38 249.44 249.29 249.44 11.3K
10:46 249.47 249.47 249.36 249.36 24.4K
10:47 249.36 249.42 249.24 249.24 8.9K
10:48 249.34 249.34 249.18 249.18 14.7K
10:49 249.18 249.23 249.18 249.19 11.9K
10:50 249.12 249.12 249.07 249.07 32.0K
10:51 249.15 249.26 249.15 249.17 6.7K
10:52 249.15 249.31 249.14 249.31 7.3K
10:53 249.32 249.32 249.25 249.29 32.1K
10:54 249.28 249.34 249.24 249.34 7.0K
10:55 249.33 249.33 249.21 249.28 59.9K
10:56 249.29 249.29 248.99 248.99 40.9K
10:57 248.96 249.08 248.96 249.05 32.8K
10:58 249.05 249.25 249.05 249.25 4.4K
10:59 249.19 249.37 249.19 249.29 21.6K
11:00 249.33 249.51 249.33 249.51 7.7K
11:01 249.45 249.55 249.40 249.40 16.6K
11:02 249.44 249.47 249.41 249.41 29.2K
11:03 249.41 249.41 249.19 249.19 15.0K
11:04 249.22 249.27 249.22 249.23 7.7K
11:05 249.21 249.21 249.18 249.19 5.2K
11:06 249.21 249.21 249.07 249.09 13.2K
11:07 249.18 249.39 249.18 249.39 10.1K
11:08 249.47 249.69 249.47 249.69 53.8K
11:09 249.62 249.71 249.62 249.71 32.3K
11:10 249.71 249.89 249.71 249.80 18.0K
11:11 249.81 249.85 249.81 249.85 2.8K
11:12 249.98 250.09 249.98 250.08 8.4K
11:13 250.26 250.26 250.22 250.24 21.3K
11:14 250.17 250.18 250.08 250.08 5.9K
11:15 250.01 250.01 249.80 249.80 7.3K
11:16 249.69 249.69 249.51 249.55 52.1K
11:17 249.63 249.85 249.63 249.85 16.1K
11:18 249.79 249.85 249.75 249.85 6.9K
11:19 249.85 249.89 249.79 249.89 5.3K
11:20 249.88 249.88 249.78 249.81 5.8K
11:21 249.91 250.05 249.89 250.05 6.3K
11:22 250.07 250.22 250.07 250.22 19.3K
11:23 250.19 250.38 250.19 250.37 10.4K
11:24 250.46 250.61 250.46 250.61 91.3K
11:25 250.59 250.72 250.59 250.70 24.7K
11:26 250.73 250.81 250.73 250.81 74.8K
11:27 250.81 250.85 250.81 250.84 39.5K
11:28 250.84 250.86 250.78 250.81 4.1K
11:29 250.80 250.85 250.80 250.85 8.8K
11:30 250.87 250.87 250.65 250.65 100.4K
11:31 250.65 250.65 250.52 250.53 18.5K
11:32 250.53 250.72 250.53 250.72 7.6K
11:33 250.68 250.74 250.68 250.74 6.0K
11:34 250.77 250.77 250.76 250.76 3.9K
11:35 250.74 250.75 250.71 250.75 4.9K
11:36 250.80 250.80 250.65 250.65 9.0K
11:37 250.61 250.61 250.50 250.52 11.8K
11:38 250.54 250.54 250.50 250.51 2.6K
11:39 250.49 250.54 250.49 250.50 4.1K
11:40 250.50 250.50 250.42 250.42 8.3K
11:41 250.43 250.43 250.32 250.34 9.8K
11:42 250.34 250.42 250.34 250.38 11.7K
11:43 250.35 250.37 250.31 250.37 21.0K
11:44 250.33 250.34 250.33 250.33 10.3K
11:45 250.33 250.41 250.26 250.26 8.8K
11:46 250.23 250.23 250.08 250.18 15.2K
11:47 250.21 250.39 250.21 250.39 9.9K
11:48 250.40 250.40 250.22 250.22 11.4K
11:49 250.22 250.22 250.04 250.04 10.0K
11:50 250.04 250.05 249.98 250.05 9.0K
11:51 250.01 250.23 250.01 250.23 12.3K
11:52 250.19 250.19 250.05 250.10 15.0K
11:53 250.11 250.13 250.11 250.13 3.3K
11:54 250.03 250.03 249.92 249.92 8.1K
11:55 249.96 250.05 249.96 250.05 6.5K
11:56 250.10 250.15 249.92 249.94 12.0K
11:57 249.95 250.03 249.95 250.00 5.2K
11:58 250.03 250.03 249.90 249.96 4.1K
11:59 249.84 249.84 249.65 249.65 8.5K
12:00 249.69 249.85 249.67 249.85 5.0K
12:01 249.85 249.85 249.66 249.68 7.5K
12:02 249.73 249.76 249.66 249.66 14.1K
12:03 249.66 249.85 249.66 249.85 5.2K
12:04 249.85 249.85 249.76 249.77 1.9K
12:05 249.76 249.94 249.76 249.92 8.7K
12:06 249.89 249.98 249.89 249.96 12.7K
12:07 249.84 249.87 249.82 249.87 4.1K
12:08 249.91 249.93 249.89 249.93 3.2K
12:09 249.97 249.97 249.95 249.95 4.1K
12:10 249.94 249.97 249.89 249.97 12.1K
12:11 250.03 250.12 250.03 250.09 6.2K
12:12 250.12 250.15 249.92 249.92 8.9K
12:13 249.93 249.93 249.89 249.89 2.9K
12:14 249.89 250.03 249.89 250.03 27.1K
12:15 250.04 250.12 250.04 250.12 2.2K
12:16 250.16 250.16 249.95 249.95 5.9K
12:17 249.98 249.98 249.96 249.96 1.8K
12:18 249.96 250.03 249.96 250.03 1.5K
12:19 250.02 250.03 249.96 249.96 13.4K
12:20 249.97 250.01 249.96 249.96 6.6K
12:21 249.95 250.01 249.93 249.93 12.5K
12:22 249.91 249.91 249.89 249.89 6.9K
12:23 249.91 249.91 249.79 249.79 10.4K
12:24 249.81 249.91 249.81 249.87 25.7K
12:25 249.91 250.13 249.91 250.12 6.2K
12:26 250.17 250.17 250.15 250.17 9.4K
12:27 250.13 250.13 249.99 249.99 4.4K
12:28 249.99 250.03 249.99 250.02 2.3K
12:29 250.02 250.02 250.01 250.02 1.7K
12:30 250.03 250.07 250.03 250.03 3.4K
12:31 250.01 250.09 250.01 250.08 15.8K
12:32 250.08 250.08 250.07 250.08 5.2K
12:33 250.03 250.14 250.03 250.09 6.1K
12:34 250.13 250.27 250.13 250.27 22.5K
12:35 250.31 250.43 250.27 250.27 11.2K
12:36 250.20 250.20 250.15 250.15 4.3K
12:37 250.14 250.14 249.99 249.99 5.4K
12:38 249.96 249.97 249.94 249.94 9.5K
12:39 249.89 249.89 249.77 249.77 10.1K
12:40 249.79 249.80 249.71 249.73 18.2K
12:41 249.71 249.82 249.67 249.82 35.2K
12:42 249.88 249.88 249.81 249.82 9.0K
12:43 249.86 249.93 249.86 249.93 2.4K
12:44 249.94 249.94 249.92 249.92 23.2K
12:45 249.93 249.93 249.81 249.81 11.0K
12:46 249.79 249.79 249.58 249.58 26.4K
12:47 249.64 249.67 249.62 249.66 7.5K
12:48 249.66 249.69 249.66 249.69 29.1K
12:49 249.73 249.74 249.73 249.74 9.5K
12:50 249.71 249.71 249.66 249.70 31.6K
12:51 249.66 249.66 249.63 249.66 4.7K
12:52 249.69 249.69 249.54 249.55 4.8K
12:53 249.55 249.58 249.55 249.58 17.2K
12:54 249.72 249.78 249.72 249.78 146.0K
12:55 249.81 249.82 249.79 249.81 21.9K
12:56 249.86 249.88 249.76 249.76 15.0K
12:57 249.76 249.76 249.70 249.70 6.9K
12:58 249.66 249.67 249.61 249.61 5.6K
12:59 249.59 249.59 249.55 249.56 4.5K
13:00 249.48 249.49 249.47 249.49 26.7K
13:01 249.54 249.56 249.53 249.56 7.6K
13:02 249.60 249.60 249.54 249.58 3.8K
13:03 249.58 249.62 249.58 249.62 2.1K
13:04 249.59 249.59 249.48 249.48 4.5K
13:05 249.48 249.49 249.34 249.49 14.8K
13:06 249.43 249.49 249.43 249.47 68.9K
13:07 249.48 249.49 249.45 249.45 4.7K
13:08 249.45 249.45 249.40 249.40 1.9K
13:09 249.40 249.40 249.28 249.28 7.9K
13:10 249.27 249.27 249.23 249.23 47.5K
13:11 249.22 249.22 249.13 249.13 5.9K
13:12 249.11 249.11 248.99 249.06 51.2K
13:13 249.04 249.10 249.04 249.10 11.9K
13:14 249.17 249.18 249.08 249.08 18.5K
13:15 249.22 249.50 249.22 249.50 15.0K
13:16 249.58 249.75 249.55 249.75 5.1K
13:17 249.82 249.88 249.82 249.88 3.9K
13:18 249.91 249.92 249.83 249.92 13.3K
13:19 249.89 250.11 249.89 250.10 13.6K
13:20 250.08 250.22 250.08 250.13 9.9K
13:21 250.12 250.24 250.12 250.24 5.8K
13:22 250.30 250.30 250.29 250.29 18.3K
13:23 250.29 250.29 249.96 249.96 6.8K
13:24 249.89 249.90 249.89 249.90 7.4K
13:25 249.85 249.90 249.74 249.74 7.8K
13:26 249.75 249.75 249.74 249.74 3.5K
13:27 249.82 249.95 249.82 249.95 12.4K
13:28 249.96 250.04 249.96 250.04 7.7K
13:29 249.86 249.93 249.86 249.93 5.2K
13:30 249.93 249.93 249.47 249.47 39.5K
13:31 249.48 249.48 249.16 249.20 17.0K
13:32 249.13 249.46 249.13 249.42 21.3K
13:33 249.29 249.29 249.05 249.05 18.8K
13:34 249.01 249.11 248.95 248.95 11.6K
13:35 248.85 248.95 248.85 248.95 18.0K
13:36 248.93 248.98 248.93 248.98 4.7K
13:37 249.00 249.21 249.00 249.21 14.7K
13:38 249.19 249.19 249.06 249.06 8.1K
13:39 249.06 249.09 248.98 248.98 6.3K
13:40 248.87 248.87 248.68 248.68 26.4K
13:41 248.63 248.63 248.54 248.54 54.0K
13:42 248.54 248.84 248.54 248.84 10.2K
13:43 248.79 248.79 248.74 248.74 10.1K
13:44 248.70 248.70 248.57 248.57 8.2K
13:45 248.48 248.48 248.38 248.40 19.1K
13:46 248.32 248.32 248.24 248.25 25.8K
13:47 248.33 248.33 248.22 248.22 17.7K
13:48 248.21 248.23 248.17 248.17 44.0K
13:49 248.21 248.31 248.16 248.16 4.2K
13:50 248.23 248.23 247.86 247.97 15.2K
13:51 247.90 248.14 247.90 248.02 16.6K
13:52 248.08 248.10 248.04 248.10 14.2K
13:53 248.24 248.45 248.24 248.40 12.2K
13:54 248.32 248.32 248.10 248.10 25.0K
13:55 247.98 248.08 247.93 248.08 16.7K
13:56 248.01 248.01 247.85 247.85 59.3K
13:57 247.81 247.81 247.56 247.56 31.4K
13:58 247.51 247.51 247.40 247.44 83.8K
13:59 247.50 247.50 247.39 247.43 8.4K
14:00 247.47 248.03 247.47 247.96 50.2K
14:01 247.89 247.89 247.69 247.69 37.3K
14:02 247.67 247.70 247.59 247.63 11.1K
14:03 247.71 247.78 247.71 247.74 12.3K
14:04 247.83 247.86 247.71 247.71 25.8K
14:05 247.75 247.92 247.73 247.92 12.8K
14:06 247.99 247.99 247.87 247.90 8.3K
14:07 247.90 247.93 247.74 247.74 28.1K
14:08 247.74 247.86 247.69 247.86 10.2K
14:09 247.85 247.90 247.73 247.90 10.0K
14:10 247.97 248.09 247.91 248.06 33.7K
14:11 248.07 248.09 247.97 248.00 6.1K
14:12 247.98 248.02 247.70 247.70 4.7K
14:13 247.71 247.71 247.60 247.60 12.7K
14:14 247.62 247.79 247.62 247.70 9.4K
14:15 247.86 247.86 247.68 247.68 7.3K
14:16 247.65 247.74 247.59 247.59 7.5K
14:17 247.60 247.60 247.46 247.50 19.7K
14:18 247.47 247.58 247.36 247.44 8.5K
14:19 247.46 247.47 247.38 247.47 38.0K
14:20 247.46 247.46 247.42 247.44 9.3K
14:21 247.51 247.72 247.38 247.72 22.3K
14:22 247.73 247.81 247.67 247.81 10.5K
14:23 247.89 248.17 247.89 248.17 17.7K
14:24 248.22 248.23 248.17 248.17 9.1K
14:25 248.11 248.12 248.07 248.12 11.5K
14:26 248.12 248.23 248.12 248.23 14.6K
14:27 248.25 248.28 248.19 248.19 18.8K
14:28 248.18 248.28 248.18 248.22 5.1K
14:29 248.16 248.27 248.16 248.17 14.3K
14:30 248.15 248.17 248.03 248.03 9.7K
14:31 248.01 248.02 247.98 247.98 5.5K
14:32 247.98 248.04 247.95 248.04 11.9K
14:33 248.07 248.07 247.93 247.93 6.0K
14:34 247.93 247.94 247.77 247.77 10.7K
14:35 247.71 247.71 247.56 247.59 10.3K
14:36 247.61 247.63 247.59 247.59 6.4K
14:37 247.62 247.62 247.47 247.47 15.1K
14:38 247.43 247.43 247.10 247.14 63.5K
14:39 247.13 247.21 247.13 247.15 8.8K
14:40 247.18 247.18 246.95 246.95 17.3K
14:41 246.89 247.09 246.89 247.06 55.3K
14:42 247.10 247.10 247.01 247.06 10.0K
14:43 247.08 247.08 246.91 246.92 12.2K
14:44 246.95 246.96 246.94 246.96 28.7K
14:45 247.03 247.14 247.03 247.11 15.5K
14:46 246.98 247.12 246.98 247.01 29.4K
14:47 247.03 247.06 247.01 247.01 5.6K
14:48 246.96 247.03 246.96 246.99 13.9K
14:49 247.02 247.02 246.93 246.93 42.7K
14:50 246.91 246.97 246.91 246.97 27.1K
14:51 246.97 246.99 246.96 246.98 10.1K
14:52 246.98 246.98 246.85 246.85 6.3K
14:53 246.84 246.84 246.68 246.68 11.3K
14:54 246.68 246.68 246.64 246.66 10.3K
14:55 246.63 246.76 246.63 246.76 7.4K
14:56 246.68 246.81 246.68 246.81 9.6K
14:57 246.73 246.75 246.73 246.73 10.3K
14:58 246.64 246.64 246.56 246.56 19.9K
14:59 246.53 246.54 246.49 246.49 10.1K
15:00 246.56 246.64 246.56 246.64 9.8K
15:01 246.65 246.72 246.64 246.64 7.1K
15:02 246.65 246.65 246.47 246.54 10.6K
15:03 246.60 246.63 246.60 246.61 10.1K
15:04 246.61 246.61 246.41 246.41 22.4K
15:05 246.41 246.56 246.41 246.56 8.8K
15:06 246.58 246.58 246.40 246.40 10.6K
15:07 246.35 246.35 246.27 246.28 28.5K
15:08 246.28 246.28 246.23 246.27 4.7K
15:09 246.18 246.18 246.12 246.12 21.1K
15:10 246.09 246.09 246.03 246.05 12.4K
15:11 246.03 246.03 245.88 245.88 34.6K
15:12 245.85 246.07 245.85 246.07 20.0K
15:13 246.14 246.17 246.07 246.17 11.1K
15:14 246.20 246.32 246.20 246.32 16.3K
15:15 246.32 246.43 246.32 246.42 12.9K
15:16 246.48 246.48 246.41 246.43 54.2K
15:17 246.42 246.48 246.42 246.44 12.6K
15:18 246.44 246.44 246.27 246.27 14.1K
15:19 246.31 246.33 246.19 246.19 13.7K
15:20 246.20 246.20 246.14 246.19 33.4K
15:21 246.25 246.25 246.17 246.17 12.9K
15:22 246.22 246.33 246.21 246.33 9.4K
15:23 246.35 246.37 246.33 246.33 8.9K
15:24 246.34 246.34 246.14 246.14 16.5K
15:25 246.12 246.12 246.06 246.06 13.4K
15:26 246.09 246.17 246.09 246.17 42.3K
15:27 246.17 246.35 246.09 246.35 13.5K
15:28 246.33 246.36 246.30 246.30 8.9K
15:29 246.21 246.29 246.19 246.29 20.2K
15:30 246.36 246.59 246.36 246.59 28.4K
15:31 246.74 246.74 246.48 246.48 89.7K
15:32 246.53 246.84 246.53 246.84 17.6K
15:33 246.84 246.94 246.84 246.86 13.6K
15:34 246.86 246.95 246.75 246.95 11.7K
15:35 247.01 247.17 247.01 247.17 32.5K
15:36 247.23 247.23 247.15 247.17 22.9K
15:37 247.17 247.17 246.92 246.97 27.8K
15:38 247.09 247.24 247.09 247.22 21.8K
15:39 247.24 247.27 247.22 247.24 38.6K
15:40 247.27 247.33 247.27 247.33 27.8K
15:41 247.50 247.67 247.50 247.67 22.7K
15:42 247.71 247.71 247.59 247.59 32.0K
15:43 247.71 247.73 247.64 247.64 16.9K
15:44 247.64 247.72 247.62 247.62 12.9K
15:45 247.55 247.90 247.55 247.87 31.5K
15:46 247.87 247.93 247.79 247.93 22.8K
15:47 247.94 248.11 247.94 248.07 32.8K
15:48 248.00 248.02 247.91 247.91 25.5K
15:49 247.92 247.97 247.92 247.97 27.5K
15:50 248.39 249.07 248.39 249.07 133.4K
15:51 249.05 249.22 249.00 249.22 84.7K
15:52 249.22 249.81 249.13 249.81 58.8K
15:53 249.82 249.82 249.64 249.71 83.6K
15:54 249.14 249.37 249.14 249.37 169.1K
15:55 249.56 249.75 249.34 249.75 136.7K
15:56 249.79 249.87 249.76 249.87 68.9K
15:57 249.86 250.00 249.86 249.88 74.9K
15:58 249.80 249.80 249.72 249.72 87.3K
15:59 249.82 249.94 249.82 249.87 133.3K
16:00 250.01 250.01 250.01 250.01 1,545.8K
16:01 250.01 250.01 250.01 250.01 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available