S&P/TSX Capped IT

SPTTTK
🏛️ canada →
330.67
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 267.06 268.32 267.06 268.19 273.4K
09:31 268.47 269.65 268.47 269.65 19.8K
09:32 269.52 270.21 269.52 270.12 57.1K
09:33 269.94 269.94 269.28 269.28 29.6K
09:34 269.33 269.33 268.64 268.64 19.5K
09:35 268.70 269.18 268.65 269.18 14.8K
09:36 269.04 269.04 268.43 268.43 17.3K
09:37 268.73 268.73 268.43 268.43 30.9K
09:38 268.31 268.76 268.31 268.62 95.9K
09:39 268.57 268.57 268.33 268.33 107.8K
09:40 268.22 268.73 268.22 268.73 21.1K
09:41 268.82 269.12 268.82 269.12 11.9K
09:42 269.16 269.46 268.94 269.46 25.3K
09:43 269.52 269.74 269.52 269.74 15.7K
09:44 269.64 269.77 269.64 269.77 12.0K
09:45 269.86 269.86 269.55 269.55 24.7K
09:46 269.35 269.74 269.35 269.69 28.4K
09:47 269.72 269.78 269.72 269.77 16.7K
09:48 269.75 269.75 269.60 269.67 15.2K
09:49 269.87 269.87 269.56 269.56 25.6K
09:50 269.58 269.61 269.41 269.60 10.4K
09:51 269.62 269.62 269.40 269.46 16.0K
09:52 269.51 269.66 269.44 269.66 48.8K
09:53 269.61 269.63 269.26 269.26 13.3K
09:54 269.22 269.22 269.09 269.10 95.6K
09:55 268.73 268.73 268.36 268.38 39.1K
09:56 268.33 268.44 268.27 268.27 72.3K
09:57 268.26 268.40 268.04 268.04 24.3K
09:58 268.01 268.01 267.81 267.85 68.4K
09:59 267.87 267.90 267.81 267.90 38.6K
10:00 267.99 267.99 267.76 267.96 23.6K
10:01 267.93 268.02 267.92 267.94 22.4K
10:02 267.99 268.21 267.99 268.21 34.4K
10:03 268.35 268.46 268.35 268.46 38.3K
10:04 268.47 268.47 268.40 268.47 7.4K
10:05 268.59 268.63 268.55 268.57 18.6K
10:06 268.77 268.79 268.70 268.70 29.4K
10:07 268.67 268.70 268.33 268.33 11.4K
10:08 268.42 268.64 268.42 268.64 57.3K
10:09 268.13 268.44 268.13 268.38 18.2K
10:10 268.47 268.55 268.47 268.55 19.3K
10:11 268.63 268.63 268.43 268.43 13.6K
10:12 268.40 268.61 268.40 268.61 21.0K
10:13 268.63 268.63 268.54 268.63 10.6K
10:14 268.74 268.78 268.60 268.60 20.3K
10:15 268.59 268.63 268.56 268.56 2.9K
10:16 268.65 268.66 268.59 268.59 24.1K
10:17 268.52 268.57 268.52 268.56 7.6K
10:18 268.56 268.56 268.35 268.35 37.7K
10:19 268.33 268.33 268.25 268.25 16.9K
10:20 268.26 268.26 268.14 268.14 9.7K
10:21 268.20 268.42 268.20 268.42 12.6K
10:22 268.42 268.69 268.42 268.69 41.5K
10:23 268.50 268.50 268.26 268.38 20.3K
10:24 268.38 268.68 268.38 268.68 8.5K
10:25 268.83 268.83 268.73 268.82 10.8K
10:26 268.72 268.72 268.61 268.66 10.5K
10:27 268.63 268.66 268.62 268.63 9.2K
10:28 268.68 268.75 268.60 268.75 15.4K
10:29 268.70 268.72 268.69 268.69 4.3K
10:30 268.72 268.76 268.70 268.75 11.9K
10:31 268.72 268.72 268.44 268.44 11.9K
10:32 268.51 268.51 268.13 268.13 16.3K
10:33 268.28 268.33 268.23 268.23 8.6K
10:34 268.30 268.43 268.30 268.43 13.2K
10:35 268.41 268.41 268.27 268.27 10.6K
10:36 268.33 268.45 268.33 268.45 13.6K
10:37 268.58 268.72 268.58 268.72 29.6K
10:38 268.69 268.84 268.69 268.84 11.7K
10:39 268.91 269.24 268.91 269.24 19.8K
10:40 269.14 269.27 269.14 269.17 9.2K
10:41 269.21 269.21 268.71 268.71 31.1K
10:42 268.71 269.04 268.71 269.04 7.8K
10:43 269.09 269.13 269.03 269.13 11.2K
10:44 269.17 269.25 269.12 269.25 5.3K
10:45 269.28 269.56 269.28 269.56 11.5K
10:46 269.59 269.61 269.58 269.61 6.4K
10:47 269.57 269.61 269.55 269.61 17.8K
10:48 269.57 269.58 269.43 269.43 16.3K
10:49 269.42 269.50 269.40 269.50 12.3K
10:50 269.51 269.51 269.36 269.36 13.4K
10:51 269.32 269.32 269.23 269.28 12.1K
10:52 269.29 269.29 269.07 269.07 8.6K
10:53 269.08 269.14 268.95 268.95 40.4K
10:54 268.89 268.89 268.85 268.85 10.6K
10:55 268.77 268.99 268.74 268.99 13.9K
10:56 268.96 268.96 268.72 268.72 34.8K
10:57 268.78 268.78 268.57 268.57 12.1K
10:58 268.62 268.67 268.55 268.55 11.2K
10:59 268.53 268.62 268.50 268.60 33.8K
11:00 268.55 268.82 268.55 268.81 17.9K
11:01 268.80 268.84 268.80 268.84 7.6K
11:02 268.84 268.84 268.68 268.68 4.2K
11:03 268.75 268.75 268.61 268.64 5.9K
11:04 268.60 268.65 268.44 268.44 14.9K
11:05 268.47 268.50 268.33 268.33 5.9K
11:06 268.31 268.31 268.00 268.00 34.0K
11:07 267.99 268.06 267.99 268.04 20.6K
11:08 267.98 268.08 267.95 267.95 92.3K
11:09 268.00 268.00 267.81 267.81 14.4K
11:10 267.78 267.89 267.78 267.81 7.2K
11:11 267.57 267.80 267.57 267.80 24.5K
11:12 267.96 268.02 267.88 268.02 18.0K
11:13 268.04 268.12 267.98 268.11 10.0K
11:14 268.11 268.17 268.11 268.17 7.5K
11:15 268.18 268.18 268.03 268.03 5.2K
11:16 268.03 268.03 267.92 267.92 8.4K
11:17 267.79 267.89 267.79 267.82 9.4K
11:18 267.72 267.72 267.68 267.72 4.8K
11:19 267.76 267.76 267.65 267.65 11.4K
11:20 267.62 267.62 267.42 267.46 21.4K
11:21 267.45 267.45 267.10 267.10 19.2K
11:22 267.13 267.13 267.03 267.09 12.1K
11:23 267.11 267.11 267.07 267.11 49.7K
11:24 267.02 267.02 266.93 266.99 9.9K
11:25 267.02 267.02 266.81 266.83 40.2K
11:26 266.60 266.68 266.60 266.64 150.8K
11:27 266.65 266.71 266.65 266.65 8.2K
11:28 266.60 266.62 266.59 266.61 11.6K
11:29 266.50 266.56 266.41 266.41 39.5K
11:30 266.46 266.48 266.42 266.48 4.8K
11:31 266.60 266.69 266.57 266.69 15.4K
11:32 266.77 266.86 266.77 266.85 15.4K
11:33 266.85 266.91 266.81 266.89 10.6K
11:34 266.93 266.93 266.87 266.87 3.9K
11:35 266.89 266.92 266.74 266.74 10.7K
11:36 266.82 267.09 266.82 267.09 28.0K
11:37 267.08 267.22 267.08 267.13 5.5K
11:38 267.11 267.14 267.03 267.10 4.6K
11:39 267.16 267.16 267.12 267.15 4.4K
11:40 267.14 267.26 267.14 267.26 4.6K
11:41 267.21 267.30 267.21 267.30 12.2K
11:42 267.26 267.47 267.26 267.47 4.9K
11:43 267.47 267.47 267.42 267.42 3.7K
11:44 267.36 267.42 267.25 267.25 11.0K
11:45 267.18 267.18 267.11 267.14 8.1K
11:46 267.14 267.17 267.10 267.17 8.6K
11:47 267.19 267.22 267.19 267.22 4.8K
11:48 267.26 267.33 267.18 267.18 7.8K
11:49 267.20 267.30 267.20 267.25 15.3K
11:50 267.25 267.25 267.02 267.02 21.5K
11:51 267.02 267.11 267.02 267.11 3.2K
11:52 267.10 267.39 267.10 267.39 4.8K
11:53 267.49 267.56 267.46 267.56 20.9K
11:54 267.53 267.61 267.53 267.55 6.4K
11:55 267.50 267.50 267.37 267.44 8.3K
11:56 267.38 267.41 267.38 267.38 8.0K
11:57 267.37 267.50 267.37 267.50 6.8K
11:58 267.49 267.58 267.46 267.58 23.3K
11:59 267.61 267.61 267.55 267.60 6.1K
12:00 267.58 267.58 267.38 267.38 33.8K
12:01 267.38 267.38 267.29 267.29 9.7K
12:02 267.02 267.05 267.02 267.05 23.5K
12:03 267.00 267.03 266.95 266.95 5.0K
12:04 266.93 266.93 266.87 266.87 2.8K
12:05 266.91 266.91 266.64 266.64 7.3K
12:06 266.67 266.69 266.64 266.69 12.9K
12:07 266.69 266.75 266.65 266.65 3.9K
12:08 266.55 266.64 266.55 266.63 7.5K
12:09 266.59 266.59 266.53 266.53 3.7K
12:10 266.53 266.53 266.47 266.47 6.5K
12:11 266.47 266.55 266.44 266.55 82.6K
12:12 266.53 266.53 266.38 266.38 7.8K
12:13 266.37 266.37 266.27 266.27 8.1K
12:14 266.30 266.30 266.24 266.26 7.7K
12:15 266.27 266.47 266.27 266.47 7.4K
12:16 266.54 266.56 266.47 266.56 19.5K
12:17 266.57 266.60 266.53 266.53 2.8K
12:18 266.52 266.52 266.50 266.51 7.6K
12:19 266.48 266.48 266.45 266.45 5.5K
12:20 266.45 266.46 266.44 266.46 6.2K
12:21 266.36 266.36 266.28 266.28 22.0K
12:22 266.27 266.27 266.11 266.14 8.2K
12:23 266.14 266.14 266.13 266.14 8.8K
12:24 266.26 266.33 266.26 266.33 6.0K
12:25 266.28 266.28 266.21 266.21 7.3K
12:26 266.22 266.22 266.15 266.16 3.9K
12:27 266.14 266.14 265.92 265.92 4.8K
12:28 265.92 265.93 265.91 265.91 2.8K
12:29 266.05 266.05 266.03 266.05 10.4K
12:30 266.05 266.20 266.05 266.20 3.4K
12:31 266.17 266.26 266.17 266.26 4.5K
12:32 266.31 266.31 266.28 266.29 13.9K
12:33 266.29 266.29 266.26 266.28 11.7K
12:34 266.28 266.37 266.23 266.23 5.5K
12:35 266.26 266.30 266.25 266.25 2.7K
12:36 266.30 266.36 266.25 266.25 2.1K
12:37 266.26 266.26 266.15 266.25 16.5K
12:38 266.17 266.30 266.17 266.30 2.7K
12:39 266.30 266.36 266.30 266.36 5.5K
12:40 266.32 266.32 266.22 266.23 8.3K
12:41 266.28 266.34 266.28 266.34 8.2K
12:42 266.35 266.35 266.33 266.33 1.7K
12:43 266.21 266.35 266.21 266.35 2.9K
12:44 266.44 266.44 266.43 266.43 1.6K
12:45 266.42 266.42 266.37 266.38 3.0K
12:46 266.35 266.49 266.35 266.49 3.7K
12:47 266.50 266.50 266.43 266.44 6.4K
12:48 266.45 266.59 266.45 266.54 13.1K
12:49 266.49 266.51 266.47 266.51 2.9K
12:50 266.50 266.50 266.42 266.43 4.4K
12:51 266.42 266.42 266.25 266.32 11.6K
12:52 266.31 266.32 266.26 266.26 12.3K
12:53 266.32 266.32 266.26 266.29 5.8K
12:54 266.26 266.32 266.26 266.32 8.4K
12:55 266.33 266.33 266.20 266.20 15.5K
12:56 266.15 266.15 266.04 266.04 13.8K
12:57 266.04 266.11 266.03 266.11 2.2K
12:58 266.07 266.07 265.96 265.96 41.2K
12:59 266.08 266.08 266.07 266.07 2.7K
13:00 266.03 266.06 266.01 266.03 2.3K
13:01 266.07 266.08 266.07 266.08 1.2K
13:02 266.16 266.16 266.00 266.03 8.9K
13:03 266.04 266.10 266.04 266.10 3.5K
13:04 266.22 266.32 266.17 266.17 12.3K
13:05 266.13 266.19 266.12 266.19 3.9K
13:06 266.13 266.30 266.13 266.30 9.5K
13:07 266.24 266.24 266.14 266.14 13.9K
13:08 266.14 266.14 266.08 266.08 4.9K
13:09 266.09 266.09 265.99 265.99 6.3K
13:10 265.98 265.98 265.81 265.81 10.2K
13:11 265.84 265.85 265.84 265.85 9.4K
13:12 265.91 265.91 265.85 265.86 2.6K
13:13 265.86 265.98 265.86 265.97 3.4K
13:14 265.89 265.89 265.74 265.74 9.0K
13:15 265.74 265.81 265.70 265.81 23.1K
13:16 265.82 265.95 265.82 265.88 4.8K
13:17 265.86 265.93 265.86 265.93 1.3K
13:18 265.94 265.97 265.94 265.97 0.8K
13:19 266.02 266.05 265.98 265.98 8.5K
13:20 266.01 266.01 265.93 265.93 10.6K
13:21 265.94 265.95 265.94 265.95 1.7K
13:22 265.96 265.97 265.96 265.96 2.7K
13:23 265.95 265.95 265.87 265.87 9.7K
13:24 265.94 265.96 265.94 265.96 3.7K
13:25 265.97 265.97 265.96 265.96 4.9K
13:26 265.94 266.07 265.94 266.07 5.5K
13:27 266.07 266.13 266.07 266.13 4.0K
13:28 266.13 266.13 265.99 265.99 7.2K
13:29 265.97 265.98 265.96 265.96 5.4K
13:30 265.87 266.15 265.87 266.15 7.3K
13:31 266.14 266.15 266.10 266.15 3.5K
13:32 266.09 266.14 266.08 266.08 3.5K
13:33 266.09 266.12 266.09 266.10 4.4K
13:34 266.10 266.14 266.07 266.14 5.4K
13:35 266.13 266.14 266.07 266.07 2.9K
13:36 266.07 266.07 266.00 266.04 4.1K
13:37 266.06 266.06 265.96 266.01 3.5K
13:38 266.01 266.07 266.01 266.07 4.5K
13:39 266.07 266.14 266.07 266.14 5.4K
13:40 266.14 266.14 266.07 266.12 1.9K
13:41 266.12 266.17 266.08 266.09 21.7K
13:42 266.09 266.09 266.08 266.08 6.0K
13:43 266.07 266.07 265.91 266.06 6.3K
13:44 266.06 266.17 266.06 266.17 3.6K
13:45 266.19 266.23 266.19 266.23 3.4K
13:46 266.24 266.36 266.24 266.36 18.3K
13:47 266.32 266.38 266.32 266.34 5.3K
13:48 266.34 266.45 266.34 266.45 7.3K
13:49 266.41 266.41 266.32 266.32 5.2K
13:50 266.31 266.38 266.31 266.37 4.7K
13:51 266.40 266.44 266.40 266.44 3.8K
13:52 266.42 266.48 266.42 266.48 4.2K
13:53 266.49 266.62 266.49 266.62 9.2K
13:54 266.62 266.62 266.57 266.57 4.0K
13:55 266.58 266.60 266.58 266.59 10.2K
13:56 266.52 266.52 266.49 266.49 4.3K
13:57 266.51 266.55 266.51 266.55 2.2K
13:58 266.54 266.59 266.52 266.59 11.5K
13:59 266.62 266.62 266.61 266.61 17.0K
14:00 266.61 266.74 266.61 266.74 16.3K
14:01 266.70 266.71 266.63 266.63 3.7K
14:02 266.71 266.74 266.71 266.74 4.4K
14:03 266.75 266.75 266.66 266.68 3.9K
14:04 266.65 266.74 266.65 266.73 9.8K
14:05 266.72 266.73 266.71 266.71 3.5K
14:06 266.67 266.70 266.65 266.65 5.1K
14:07 266.67 266.67 266.62 266.62 2.8K
14:08 266.65 266.77 266.65 266.77 6.5K
14:09 266.77 266.77 266.58 266.59 3.9K
14:10 266.58 266.58 266.42 266.42 6.8K
14:11 266.50 266.54 266.50 266.54 3.3K
14:12 266.54 266.58 266.54 266.56 1.2K
14:13 266.45 266.49 266.41 266.49 7.8K
14:14 266.58 266.59 266.56 266.56 3.5K
14:15 266.59 266.67 266.59 266.67 1.5K
14:16 266.66 266.66 266.62 266.62 6.4K
14:17 266.92 266.92 266.90 266.90 5.6K
14:18 266.92 266.97 266.91 266.97 1.7K
14:19 266.98 266.99 266.79 266.79 2.1K
14:20 266.80 266.86 266.80 266.80 11.6K
14:21 266.81 266.82 266.75 266.82 5.5K
14:22 266.84 266.84 266.77 266.78 6.1K
14:23 266.78 266.88 266.78 266.86 16.1K
14:24 266.89 266.93 266.89 266.93 10.3K
14:25 266.95 266.99 266.95 266.99 2.8K
14:26 267.04 267.07 266.97 267.07 11.3K
14:27 267.05 267.15 267.05 267.15 5.9K
14:28 267.17 267.17 267.15 267.17 3.2K
14:29 267.21 267.21 267.02 267.02 10.1K
14:30 267.04 267.06 267.04 267.04 5.3K
14:31 267.04 267.12 267.04 267.12 4.9K
14:32 267.07 267.09 267.07 267.07 1.9K
14:33 267.04 267.04 266.97 266.97 4.0K
14:34 266.92 267.03 266.92 267.03 6.7K
14:35 267.03 267.10 267.03 267.07 7.3K
14:36 267.18 267.29 267.18 267.29 4.5K
14:37 267.29 267.29 267.27 267.29 4.4K
14:38 267.30 267.30 267.24 267.27 10.6K
14:39 267.26 267.33 267.26 267.33 10.4K
14:40 267.31 267.43 267.31 267.43 13.9K
14:41 267.45 267.48 267.45 267.48 6.6K
14:42 267.48 267.49 267.43 267.43 6.3K
14:43 267.46 267.49 267.46 267.49 11.5K
14:44 267.50 267.50 267.49 267.49 2.9K
14:45 267.50 267.50 267.42 267.46 4.6K
14:46 267.43 267.45 267.40 267.45 4.5K
14:47 267.47 267.50 267.46 267.46 17.7K
14:48 267.50 267.56 267.50 267.56 7.4K
14:49 267.55 267.55 267.53 267.53 3.5K
14:50 267.54 267.60 267.53 267.60 6.6K
14:51 267.66 267.67 267.63 267.67 5.9K
14:52 267.67 267.68 267.67 267.68 1.9K
14:53 267.68 267.68 267.56 267.56 5.0K
14:54 267.59 267.73 267.59 267.69 9.0K
14:55 267.69 267.72 267.68 267.68 19.0K
14:56 267.63 267.71 267.63 267.70 2.5K
14:57 267.68 267.68 267.63 267.65 6.6K
14:58 267.62 267.68 267.62 267.67 5.6K
14:59 267.67 267.67 267.61 267.67 3.2K
15:00 267.62 267.67 267.61 267.67 5.7K
15:01 267.61 267.81 267.61 267.81 12.3K
15:02 267.77 267.91 267.77 267.91 14.5K
15:03 267.91 267.95 267.91 267.91 5.9K
15:04 267.94 267.94 267.86 267.86 4.4K
15:05 267.86 267.87 267.75 267.78 6.1K
15:06 267.98 267.99 267.98 267.99 5.7K
15:07 268.01 268.10 268.01 268.10 4.7K
15:08 268.04 268.05 267.83 267.83 10.4K
15:09 267.86 267.86 267.77 267.77 5.8K
15:10 267.72 267.74 267.72 267.74 6.6K
15:11 267.71 267.75 267.71 267.75 2.6K
15:12 267.77 267.78 267.69 267.69 9.2K
15:13 267.68 267.68 267.65 267.68 3.1K
15:14 267.66 267.80 267.66 267.80 8.2K
15:15 267.78 267.89 267.77 267.88 6.7K
15:16 267.91 267.93 267.84 267.93 5.3K
15:17 267.97 267.97 267.97 267.97 3.2K
15:18 267.97 267.97 267.91 267.91 5.7K
15:19 267.92 267.96 267.92 267.93 7.1K
15:20 267.92 267.95 267.90 267.90 2.8K
15:21 267.91 267.94 267.90 267.94 39.1K
15:22 267.93 268.06 267.93 268.06 32.3K
15:23 268.05 268.06 268.00 268.00 8.3K
15:24 268.07 268.07 267.96 267.96 11.8K
15:25 267.98 267.98 267.90 267.90 5.7K
15:26 267.99 267.99 267.92 267.92 7.0K
15:27 267.95 267.99 267.95 267.99 5.2K
15:28 267.99 267.99 267.91 267.98 9.4K
15:29 267.94 267.96 267.88 267.88 10.0K
15:30 267.86 267.94 267.86 267.92 9.0K
15:31 267.99 267.99 267.93 267.93 15.0K
15:32 267.95 267.96 267.91 267.91 9.5K
15:33 267.97 267.99 267.95 267.95 8.4K
15:34 267.94 267.99 267.92 267.96 7.2K
15:35 267.93 267.99 267.85 267.99 16.6K
15:36 267.99 267.99 267.94 267.94 7.3K
15:37 267.92 267.95 267.82 267.95 13.3K
15:38 267.96 267.96 267.93 267.96 4.0K
15:39 267.97 267.97 267.90 267.90 4.3K
15:40 267.87 267.94 267.86 267.94 12.9K
15:41 268.06 268.11 268.06 268.08 10.7K
15:42 268.09 268.09 268.04 268.04 9.0K
15:43 268.05 268.06 268.03 268.06 16.2K
15:44 268.09 268.09 267.98 267.98 8.5K
15:45 268.00 268.10 268.00 268.00 8.0K
15:46 268.00 268.08 268.00 268.08 9.8K
15:47 268.02 268.02 267.90 267.90 14.7K
15:48 267.87 267.87 267.79 267.79 26.0K
15:49 267.95 267.95 267.93 267.95 20.2K
15:50 268.16 268.50 268.16 268.41 57.0K
15:51 268.39 268.40 268.36 268.40 11.2K
15:52 268.35 268.53 268.35 268.53 29.3K
15:53 268.51 268.51 268.43 268.43 24.8K
15:54 268.46 268.46 268.34 268.34 30.7K
15:55 268.20 268.20 268.03 268.17 49.4K
15:56 268.18 268.18 268.04 268.04 40.0K
15:57 268.05 268.06 267.98 267.98 37.4K
15:58 267.96 267.98 267.95 267.98 29.8K
15:59 267.99 268.08 267.90 267.90 92.4K
16:00 267.93 267.93 267.93 267.93 752.7K
16:01 267.93 267.93 267.93 267.93 18.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available