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
09:30 250.12 250.52 250.12 250.35 258.8K
09:31 250.17 250.30 249.74 249.74 49.2K
09:32 249.64 249.77 249.59 249.67 38.3K
09:33 249.57 249.57 249.12 249.12 20.3K
09:34 249.28 249.31 249.25 249.31 13.6K
09:35 249.21 249.21 248.78 248.78 25.1K
09:36 248.85 249.12 248.85 248.92 110.3K
09:37 249.13 249.15 249.04 249.10 46.3K
09:38 249.25 249.25 248.84 248.89 11.2K
09:39 248.53 248.53 248.51 248.53 21.4K
09:40 248.68 248.72 248.64 248.72 15.3K
09:41 248.71 249.07 248.71 249.07 14.7K
09:42 249.29 249.39 249.11 249.39 27.8K
09:43 249.35 249.64 249.35 249.56 12.4K
09:44 249.33 249.45 249.28 249.28 19.1K
09:45 249.23 249.23 249.03 249.03 19.0K
09:46 249.10 249.10 248.78 248.78 33.9K
09:47 248.77 249.22 248.77 249.22 11.2K
09:48 249.22 249.45 249.22 249.45 16.9K
09:49 249.42 249.56 249.27 249.56 66.1K
09:50 249.52 249.78 249.51 249.78 54.5K
09:51 249.88 249.88 249.73 249.73 12.8K
09:52 249.66 249.67 249.60 249.60 11.1K
09:53 249.59 249.97 249.59 249.97 16.7K
09:54 249.98 250.19 249.98 250.11 17.1K
09:55 250.06 250.06 249.96 249.96 25.9K
09:56 250.00 250.03 249.81 249.81 63.8K
09:57 249.84 249.84 249.64 249.64 6.6K
09:58 249.58 249.58 249.23 249.23 31.3K
09:59 249.26 249.54 249.26 249.54 26.0K
10:00 249.55 249.55 249.24 249.24 35.7K
10:01 249.35 249.52 249.35 249.49 14.3K
10:02 248.89 248.89 248.64 248.64 6.9K
10:03 248.82 248.89 248.80 248.80 33.2K
10:04 248.79 248.94 248.73 248.94 13.9K
10:05 248.96 249.09 248.96 249.09 13.2K
10:06 249.09 249.09 248.99 249.09 11.8K
10:07 248.83 248.83 248.57 248.57 56.2K
10:08 248.60 248.74 248.60 248.74 10.9K
10:09 248.77 248.77 248.56 248.60 10.5K
10:10 248.69 248.74 248.64 248.67 31.3K
10:11 248.66 248.73 248.59 248.59 17.0K
10:12 248.66 248.78 248.66 248.76 47.7K
10:13 248.69 248.69 248.55 248.55 25.6K
10:14 248.53 248.57 248.47 248.47 30.6K
10:15 248.55 248.61 248.49 248.49 10.2K
10:16 248.52 248.52 248.36 248.36 6.4K
10:17 248.40 248.50 248.38 248.50 16.6K
10:18 248.49 248.49 248.29 248.29 10.9K
10:19 248.29 248.36 248.27 248.36 24.1K
10:20 248.37 248.37 248.25 248.26 15.2K
10:21 248.16 248.16 247.73 247.73 12.3K
10:22 247.82 247.97 247.82 247.97 15.8K
10:23 247.92 248.01 247.87 248.01 30.0K
10:24 247.83 247.83 247.58 247.58 39.5K
10:25 247.52 247.53 247.32 247.32 14.9K
10:26 247.34 247.34 247.11 247.17 12.8K
10:27 247.13 247.20 246.91 246.91 24.5K
10:28 246.99 247.01 246.80 246.80 12.7K
10:29 246.90 246.90 246.78 246.79 16.1K
10:30 246.76 246.84 246.67 246.67 21.5K
10:31 246.56 246.67 246.44 246.67 27.3K
10:32 246.70 246.86 246.70 246.74 9.7K
10:33 246.73 246.88 246.73 246.80 11.6K
10:34 246.74 246.74 246.63 246.64 20.2K
10:35 246.61 246.68 246.60 246.68 39.4K
10:36 246.72 246.72 246.64 246.65 5.6K
10:37 246.58 246.70 246.58 246.59 14.8K
10:38 246.69 246.70 246.64 246.70 10.8K
10:39 246.70 246.75 246.67 246.72 12.5K
10:40 246.67 247.37 246.67 247.37 17.7K
10:41 247.38 247.71 247.38 247.71 16.5K
10:42 247.77 247.80 247.72 247.72 19.8K
10:43 247.83 248.11 247.83 248.11 28.0K
10:44 248.08 248.17 248.00 248.17 7.1K
10:45 248.26 248.26 248.18 248.21 13.4K
10:46 248.26 248.44 248.26 248.44 8.2K
10:47 248.49 248.53 248.41 248.45 11.2K
10:48 248.36 248.38 248.36 248.36 9.7K
10:49 248.38 248.43 248.34 248.43 6.5K
10:50 248.47 248.58 248.44 248.44 16.8K
10:51 248.48 248.55 248.27 248.27 17.6K
10:52 248.18 248.23 248.02 248.02 5.3K
10:53 247.94 248.19 247.94 248.19 6.1K
10:54 248.19 248.46 248.19 248.43 11.0K
10:55 248.55 248.55 248.22 248.22 23.4K
10:56 248.27 248.29 248.17 248.17 7.5K
10:57 248.12 248.16 248.12 248.16 12.4K
10:58 248.27 248.34 248.27 248.34 5.3K
10:59 248.34 248.34 248.13 248.13 8.4K
11:00 248.17 248.22 248.17 248.19 7.8K
11:01 248.37 248.37 248.29 248.37 7.9K
11:02 248.38 248.41 248.31 248.31 5.7K
11:03 248.31 248.31 248.21 248.21 857.2K
11:04 248.25 248.41 248.25 248.41 11.6K
11:05 248.39 248.59 248.39 248.59 10.2K
11:06 248.65 248.90 248.65 248.90 220.2K
11:07 248.92 249.13 248.92 249.12 19.0K
11:08 249.02 249.13 249.02 249.13 11.4K
11:09 249.07 249.10 248.99 248.99 9.0K
11:10 248.94 248.94 248.90 248.93 7.5K
11:11 248.95 249.06 248.95 249.06 6.0K
11:12 249.09 249.24 249.06 249.24 6.6K
11:13 249.25 249.35 249.23 249.23 16.2K
11:14 249.29 249.32 249.29 249.31 8.0K
11:15 249.40 249.40 249.34 249.38 7.7K
11:16 249.42 249.45 249.40 249.40 14.2K
11:17 249.54 249.80 249.54 249.80 19.5K
11:18 249.75 249.88 249.71 249.88 20.0K
11:19 249.91 249.91 249.79 249.79 12.0K
11:20 249.79 249.79 249.71 249.73 7.5K
11:21 249.70 249.70 249.57 249.57 15.3K
11:22 249.53 249.64 249.51 249.64 10.9K
11:23 249.60 249.71 249.60 249.71 6.6K
11:24 249.65 249.65 249.60 249.60 7.5K
11:25 249.63 249.65 249.62 249.62 15.9K
11:26 249.69 249.69 249.59 249.59 103.1K
11:27 249.62 249.62 249.45 249.45 12.0K
11:28 249.45 249.45 249.33 249.34 8.1K
11:29 249.27 249.27 249.19 249.19 15.7K
11:30 249.27 249.50 249.27 249.50 16.6K
11:31 249.50 249.76 249.50 249.72 12.7K
11:32 249.55 249.62 249.55 249.62 11.7K
11:33 249.62 249.63 249.57 249.57 5.0K
11:34 249.59 249.69 249.58 249.69 5.2K
11:35 249.66 249.66 249.39 249.39 12.9K
11:36 249.36 249.36 249.30 249.32 5.0K
11:37 249.35 249.62 249.35 249.62 26.4K
11:38 249.74 249.74 249.58 249.58 11.9K
11:39 249.59 249.72 249.59 249.71 2.9K
11:40 249.68 249.75 249.68 249.68 11.1K
11:41 249.72 249.75 249.71 249.71 8.9K
11:42 249.64 249.64 249.41 249.41 14.6K
11:43 249.34 249.36 249.26 249.28 4.9K
11:44 249.31 249.34 249.30 249.30 5.2K
11:45 249.28 249.31 249.26 249.31 7.5K
11:46 249.25 249.38 249.20 249.38 12.9K
11:47 249.44 249.45 249.43 249.45 6.4K
11:48 249.57 249.74 249.57 249.74 7.3K
11:49 249.73 249.73 249.53 249.53 9.6K
11:50 249.51 249.51 249.43 249.45 7.6K
11:51 249.41 249.64 249.41 249.64 9.9K
11:52 249.76 249.79 249.76 249.76 11.0K
11:53 249.62 249.62 249.40 249.40 8.2K
11:54 249.47 249.49 249.45 249.45 2.5K
11:55 249.40 249.57 249.40 249.57 9.8K
11:56 249.62 249.65 249.62 249.64 4.5K
11:57 249.57 249.57 249.50 249.50 4.3K
11:58 249.40 249.40 249.37 249.37 20.4K
11:59 249.33 249.33 249.26 249.27 10.6K
12:00 249.25 249.67 249.25 249.67 37.2K
12:01 249.54 249.54 249.47 249.47 6.4K
12:02 249.50 249.50 249.40 249.40 10.0K
12:03 249.37 249.47 249.33 249.47 8.3K
12:04 249.47 249.47 249.22 249.22 5.7K
12:05 249.22 249.91 249.22 249.91 43.5K
12:06 249.77 249.87 249.70 249.70 27.4K
12:07 249.70 249.91 249.69 249.91 10.6K
12:08 249.85 249.85 249.73 249.84 7.3K
12:09 249.90 249.90 249.88 249.88 6.1K
12:10 249.88 249.88 249.69 249.73 4.3K
12:11 249.75 249.75 249.68 249.68 16.9K
12:12 249.68 249.68 249.12 249.12 25.6K
12:13 249.13 249.27 249.10 249.27 7.9K
12:14 249.39 249.53 249.39 249.53 18.8K
12:15 249.53 249.53 249.41 249.50 2.8K
12:16 249.56 249.75 249.56 249.75 28.1K
12:17 249.88 249.88 249.65 249.65 12.1K
12:18 249.65 249.65 249.59 249.59 3.6K
12:19 249.63 250.04 249.63 250.04 150.3K
12:20 250.02 250.02 249.79 249.79 7.7K
12:21 249.74 249.95 249.74 249.95 10.8K
12:22 249.95 250.03 249.95 249.99 6.4K
12:23 249.89 249.95 249.89 249.92 7.8K
12:24 249.92 249.97 249.92 249.97 17.5K
12:25 250.02 250.11 250.02 250.10 4.1K
12:26 250.07 250.07 249.98 249.98 11.5K
12:27 250.12 250.12 250.09 250.09 5.3K
12:28 250.07 250.14 250.07 250.14 4.1K
12:29 250.23 250.23 250.10 250.10 17.6K
12:30 250.08 250.08 249.96 249.96 8.0K
12:31 250.01 250.11 250.01 250.11 30.1K
12:32 250.13 250.25 250.13 250.25 10.6K
12:33 250.26 250.51 250.26 250.51 19.9K
12:34 250.57 250.61 250.54 250.54 60.7K
12:35 250.65 250.98 250.65 250.98 37.1K
12:36 251.00 251.14 251.00 251.05 72.3K
12:37 250.98 250.98 250.93 250.96 11.1K
12:38 250.97 250.97 250.90 250.94 15.1K
12:39 250.98 251.01 250.87 250.87 14.3K
12:40 250.86 250.87 250.79 250.79 12.5K
12:41 250.88 250.95 250.88 250.90 10.4K
12:42 250.81 250.81 250.69 250.69 9.1K
12:43 250.67 250.69 250.40 250.42 24.0K
12:44 250.38 250.38 250.32 250.32 20.7K
12:45 250.41 250.46 250.40 250.46 6.2K
12:46 250.43 250.65 250.43 250.65 11.9K
12:47 250.67 250.71 250.63 250.71 5.1K
12:48 250.73 250.86 250.73 250.84 5.9K
12:49 250.69 250.76 250.61 250.76 5.5K
12:50 250.78 250.93 250.78 250.93 6.8K
12:51 250.93 250.94 250.89 250.89 20.4K
12:52 250.84 250.87 250.75 250.87 5.7K
12:53 250.89 250.94 250.89 250.94 20.2K
12:54 250.94 250.95 250.90 250.90 3.4K
12:55 250.89 250.89 250.87 250.89 5.3K
12:56 250.99 251.11 250.99 251.11 15.9K
12:57 251.12 251.12 250.96 250.96 7.3K
12:58 250.96 251.01 250.96 251.01 5.7K
12:59 251.04 251.04 250.98 250.98 3.2K
13:00 250.98 251.06 250.95 251.06 9.5K
13:01 251.10 251.10 251.03 251.05 8.0K
13:02 251.04 251.16 251.04 251.12 20.5K
13:03 251.10 251.10 250.98 251.01 31.6K
13:04 251.01 251.02 250.93 251.02 7.0K
13:05 251.06 251.10 251.03 251.03 4.8K
13:06 251.06 251.09 251.02 251.02 4.3K
13:07 250.85 250.85 250.84 250.84 3.6K
13:08 250.94 250.98 250.94 250.98 6.9K
13:09 251.00 251.04 251.00 251.02 5.1K
13:10 250.87 250.87 250.85 250.87 5.9K
13:11 250.86 250.86 250.76 250.76 8.3K
13:12 250.70 250.74 250.69 250.69 4.8K
13:13 250.69 250.72 250.69 250.72 1.7K
13:14 250.74 250.78 250.73 250.77 3.1K
13:15 250.74 250.84 250.74 250.84 4.9K
13:16 250.90 250.90 250.79 250.79 13.3K
13:17 250.78 250.78 250.74 250.74 13.7K
13:18 250.77 250.80 250.77 250.79 13.2K
13:19 250.79 250.83 250.79 250.83 1.7K
13:20 250.85 250.85 250.66 250.67 8.2K
13:21 250.54 250.54 250.46 250.52 16.7K
13:22 250.53 250.53 250.44 250.47 18.0K
13:23 250.49 250.55 250.49 250.55 6.0K
13:24 250.61 250.61 250.50 250.50 4.4K
13:25 250.42 250.60 250.42 250.60 7.0K
13:26 250.58 250.58 250.46 250.46 2.2K
13:27 250.45 250.45 250.37 250.38 9.5K
13:28 250.48 250.48 250.44 250.44 7.7K
13:29 250.42 250.42 250.31 250.34 11.6K
13:30 250.25 250.42 250.25 250.38 7.9K
13:31 250.39 250.44 250.39 250.44 5.6K
13:32 250.44 250.48 250.43 250.48 5.5K
13:33 250.48 250.49 250.45 250.49 11.4K
13:34 250.58 250.69 250.58 250.69 8.6K
13:35 250.67 250.73 250.67 250.72 7.0K
13:36 250.73 250.78 250.71 250.71 116.1K
13:37 250.78 250.80 250.71 250.71 5.3K
13:38 250.75 250.79 250.75 250.79 23.4K
13:39 250.82 250.87 250.77 250.87 6.0K
13:40 250.87 250.88 250.70 250.70 8.2K
13:41 250.63 250.65 250.57 250.57 10.7K
13:42 250.55 250.55 250.29 250.29 15.0K
13:43 250.30 250.30 250.22 250.22 8.5K
13:44 250.29 250.46 250.29 250.46 7.7K
13:45 250.49 250.55 250.49 250.54 3.8K
13:46 250.55 250.81 250.55 250.81 24.4K
13:47 250.84 251.01 250.84 251.00 26.4K
13:48 250.96 250.98 250.92 250.92 35.9K
13:49 250.87 250.87 250.74 250.74 41.0K
13:50 250.73 250.78 250.73 250.77 7.4K
13:51 250.76 250.88 250.76 250.88 3.2K
13:52 250.90 250.98 250.90 250.96 13.1K
13:53 251.00 251.00 250.95 250.96 6.7K
13:54 250.96 251.11 250.96 251.04 11.9K
13:55 251.04 251.21 251.04 251.21 18.6K
13:56 251.21 251.25 251.07 251.07 5.9K
13:57 251.06 251.07 251.04 251.07 8.6K
13:58 251.04 251.04 250.98 250.98 8.4K
13:59 250.97 250.97 250.92 250.92 5.7K
14:00 251.00 251.04 250.95 251.04 15.0K
14:01 251.04 251.10 251.04 251.08 10.7K
14:02 251.06 251.08 251.01 251.08 36.7K
14:03 251.14 251.18 251.14 251.18 5.1K
14:04 251.22 251.39 251.22 251.39 22.9K
14:05 251.38 251.54 251.38 251.54 35.3K
14:06 251.52 251.52 251.37 251.40 16.9K
14:07 251.41 251.41 251.37 251.37 4.5K
14:08 251.41 251.49 251.41 251.49 6.6K
14:09 251.52 251.52 251.45 251.45 7.5K
14:10 251.46 251.47 251.45 251.45 89.4K
14:11 251.42 251.62 251.42 251.56 10.1K
14:12 251.56 251.64 251.55 251.55 9.4K
14:13 251.44 251.44 251.39 251.42 11.9K
14:14 251.39 251.39 251.27 251.30 5.1K
14:15 251.27 251.36 251.27 251.36 5.0K
14:16 251.32 251.32 251.21 251.21 6.9K
14:17 251.21 251.40 251.21 251.40 6.9K
14:18 251.44 251.44 251.40 251.41 8.0K
14:19 251.42 251.47 251.42 251.46 7.0K
14:20 251.45 251.49 251.45 251.49 5.7K
14:21 251.55 251.57 251.42 251.42 11.4K
14:22 251.36 251.39 251.35 251.35 3.9K
14:23 251.39 251.42 251.39 251.42 11.5K
14:24 251.40 251.40 251.38 251.40 4.9K
14:25 251.40 251.52 251.40 251.48 15.3K
14:26 251.36 251.36 251.26 251.26 19.5K
14:27 251.24 251.28 251.20 251.28 10.9K
14:28 251.35 251.40 251.35 251.40 3.2K
14:29 251.41 251.41 251.31 251.31 17.1K
14:30 251.27 251.35 251.27 251.35 9.5K
14:31 251.33 251.48 251.33 251.45 11.3K
14:32 251.60 251.60 251.54 251.54 14.4K
14:33 251.59 251.66 251.51 251.51 6.8K
14:34 251.53 251.53 251.37 251.37 19.0K
14:35 251.36 251.41 251.36 251.37 8.9K
14:36 251.42 251.42 251.36 251.36 4.1K
14:37 251.32 251.40 251.32 251.37 12.4K
14:38 251.37 251.38 251.36 251.38 2.1K
14:39 251.47 251.47 251.46 251.46 4.7K
14:40 251.50 251.51 251.45 251.45 4.0K
14:41 251.40 251.42 251.33 251.33 6.1K
14:42 251.34 251.39 251.33 251.39 12.0K
14:43 251.37 251.37 251.31 251.37 101.1K
14:44 251.39 251.47 251.36 251.47 6.2K
14:45 251.48 251.48 251.44 251.45 7.5K
14:46 251.50 251.62 251.50 251.54 77.0K
14:47 251.67 251.72 251.53 251.53 20.9K
14:48 251.52 251.52 251.34 251.37 60.9K
14:49 251.47 251.47 251.36 251.36 6.7K
14:50 251.35 251.35 251.16 251.18 10.1K
14:51 251.15 251.29 251.15 251.29 15.0K
14:52 251.33 251.35 251.31 251.35 9.1K
14:53 251.49 251.49 251.46 251.46 7.0K
14:54 251.46 251.46 251.37 251.37 27.9K
14:55 251.31 251.31 251.20 251.29 11.9K
14:56 251.26 251.26 251.20 251.20 5.7K
14:57 251.19 251.19 251.14 251.16 8.3K
14:58 251.13 251.16 251.06 251.06 9.2K
14:59 250.97 250.97 250.87 250.89 16.5K
15:00 250.83 251.05 250.83 251.00 15.5K
15:01 251.04 251.07 251.02 251.02 9.2K
15:02 250.99 251.03 250.90 250.90 9.6K
15:03 250.93 250.93 250.82 250.85 7.1K
15:04 250.89 250.95 250.89 250.95 15.4K
15:05 250.94 250.94 250.84 250.84 9.1K
15:06 250.80 250.86 250.80 250.86 7.8K
15:07 250.82 250.86 250.82 250.82 25.9K
15:08 250.80 250.80 250.78 250.78 4.6K
15:09 250.82 250.82 250.70 250.70 4.8K
15:10 250.59 250.63 250.42 250.42 13.3K
15:11 250.38 250.44 250.38 250.43 53.8K
15:12 250.40 250.40 250.30 250.33 11.5K
15:13 250.31 250.31 250.24 250.24 13.7K
15:14 250.25 250.25 250.10 250.10 21.7K
15:15 250.14 250.14 250.00 250.01 7.3K
15:16 250.03 250.03 249.85 249.88 14.5K
15:17 249.90 249.99 249.90 249.99 10.2K
15:18 249.94 250.03 249.94 250.03 7.9K
15:19 249.96 250.03 249.96 250.00 15.4K
15:20 250.00 250.00 249.80 249.80 15.3K
15:21 249.73 249.73 249.55 249.55 19.1K
15:22 249.54 249.60 249.49 249.49 10.8K
15:23 249.52 249.80 249.52 249.80 15.2K
15:24 249.85 249.87 249.76 249.76 23.3K
15:25 249.76 249.76 249.61 249.61 9.4K
15:26 249.65 249.76 249.65 249.72 8.6K
15:27 249.71 249.94 249.71 249.91 13.2K
15:28 249.94 249.94 249.88 249.88 13.3K
15:29 249.86 249.86 249.72 249.72 13.8K
15:30 249.71 249.71 249.61 249.69 17.1K
15:31 249.66 249.66 249.47 249.47 9.2K
15:32 249.48 249.51 249.47 249.51 10.7K
15:33 249.52 249.55 249.52 249.52 18.9K
15:34 249.48 249.48 249.40 249.48 14.9K
15:35 249.48 249.53 249.48 249.50 18.3K
15:36 249.41 249.51 249.41 249.51 24.2K
15:37 249.57 249.58 249.47 249.47 18.5K
15:38 249.50 249.55 249.50 249.54 8.7K
15:39 249.53 249.78 249.53 249.65 27.5K
15:40 249.58 249.58 249.45 249.46 15.3K
15:41 249.48 249.55 249.46 249.55 8.7K
15:42 249.58 249.78 249.58 249.78 31.2K
15:43 249.80 249.80 249.59 249.59 33.0K
15:44 249.60 249.62 249.48 249.48 29.4K
15:45 249.50 249.53 249.43 249.43 16.4K
15:46 249.45 249.45 249.36 249.36 19.0K
15:47 249.33 249.39 249.25 249.39 24.0K
15:48 249.39 249.41 249.26 249.26 26.7K
15:49 249.30 249.33 249.28 249.31 22.5K
15:50 249.73 249.90 249.68 249.80 109.1K
15:51 249.84 249.84 249.60 249.65 41.1K
15:52 249.71 249.77 249.70 249.70 39.9K
15:53 249.59 249.59 249.42 249.52 57.1K
15:54 249.53 250.04 249.53 250.04 48.4K
15:55 250.00 250.00 249.81 249.83 55.1K
15:56 249.84 249.87 249.73 249.87 86.2K
15:57 249.86 250.04 249.86 249.96 67.1K
15:58 249.89 249.93 249.84 249.84 58.1K
15:59 249.86 249.98 249.86 249.96 164.1K
16:00 250.16 250.17 250.16 250.17 3,567.4K
16:01 250.17 250.17 250.17 250.17 27.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available