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
09:30 267.74 268.29 267.66 267.79 91.5K
09:31 267.75 268.52 267.75 268.52 17.3K
09:32 268.45 268.58 268.34 268.58 32.7K
09:33 268.78 268.78 268.64 268.64 31.2K
09:34 268.56 268.56 268.42 268.42 33.2K
09:35 268.69 268.69 268.43 268.50 27.7K
09:36 268.63 268.63 267.99 267.99 11.1K
09:37 268.04 268.31 268.04 268.09 12.2K
09:38 268.09 268.09 267.88 267.92 10.7K
09:39 267.96 267.96 267.76 267.95 16.1K
09:40 267.83 268.33 267.83 268.33 38.2K
09:41 268.34 268.34 268.09 268.28 9.7K
09:42 268.34 268.46 268.24 268.24 16.2K
09:43 268.17 268.29 268.17 268.29 38.8K
09:44 268.31 268.38 268.31 268.38 14.6K
09:45 268.33 268.33 268.14 268.15 36.0K
09:46 268.18 268.18 267.89 267.98 11.2K
09:47 267.87 268.31 267.87 268.31 41.5K
09:48 268.22 268.26 268.15 268.26 10.4K
09:49 268.25 268.25 268.12 268.12 9.0K
09:50 268.10 268.36 268.10 268.36 10.2K
09:51 268.31 268.43 268.31 268.42 4.4K
09:52 268.31 268.31 267.94 267.94 16.9K
09:53 268.03 268.24 267.91 268.24 17.2K
09:54 268.23 268.23 268.17 268.23 4.0K
09:55 268.22 268.22 268.10 268.21 15.6K
09:56 268.36 268.67 268.36 268.67 113.5K
09:57 268.67 268.67 268.50 268.50 3.3K
09:58 268.50 268.55 268.29 268.29 8.6K
09:59 268.24 268.25 268.20 268.25 116.8K
10:00 267.80 268.11 267.77 267.77 45.6K
10:01 267.85 268.02 267.80 268.02 14.5K
10:02 268.10 268.10 268.02 268.07 35.4K
10:03 268.19 268.19 268.18 268.18 19.8K
10:04 268.23 268.23 268.13 268.13 130.0K
10:05 268.14 268.36 268.10 268.36 11.0K
10:06 268.22 268.34 268.22 268.34 8.8K
10:07 268.21 268.27 268.02 268.02 144.6K
10:08 267.95 267.99 267.94 267.99 18.3K
10:09 267.91 267.91 267.82 267.82 5.5K
10:10 267.77 267.89 267.77 267.86 5.3K
10:11 267.84 267.84 267.77 267.77 8.6K
10:12 267.76 267.87 267.75 267.87 17.6K
10:13 267.65 267.81 267.65 267.81 45.5K
10:14 267.90 267.90 267.81 267.81 5.0K
10:15 267.77 267.89 267.73 267.89 105.9K
10:16 267.88 267.88 267.66 267.73 9.8K
10:17 267.72 267.80 267.72 267.79 7.2K
10:18 267.76 267.90 267.76 267.87 6.4K
10:19 267.83 267.83 267.70 267.70 15.0K
10:20 267.70 267.70 267.66 267.66 1.6K
10:21 267.63 267.63 267.39 267.48 14.0K
10:22 267.43 267.43 267.37 267.40 23.4K
10:23 267.50 267.50 267.32 267.38 5.3K
10:24 267.41 267.43 267.33 267.40 20.3K
10:25 267.38 267.42 267.31 267.42 4.1K
10:26 267.42 267.45 267.37 267.37 5.5K
10:27 267.39 267.39 267.27 267.35 18.3K
10:28 267.41 267.41 267.30 267.36 54.8K
10:29 267.39 267.42 267.39 267.39 40.0K
10:30 267.37 267.74 267.37 267.69 12.2K
10:31 267.73 267.79 267.73 267.75 83.0K
10:32 267.72 267.78 267.72 267.78 4.6K
10:33 267.79 267.85 267.73 267.85 6.9K
10:34 267.82 267.88 267.79 267.81 3.1K
10:35 267.91 268.02 267.91 267.99 9.0K
10:36 268.15 268.27 268.15 268.24 55.3K
10:37 268.23 268.43 268.23 268.43 10.0K
10:38 268.46 268.54 268.45 268.45 10.8K
10:39 268.42 268.57 268.42 268.57 119.1K
10:40 268.59 268.66 268.59 268.66 10.1K
10:41 268.60 268.62 268.52 268.52 20.8K
10:42 268.66 268.66 268.54 268.54 13.0K
10:43 268.54 268.54 268.47 268.49 4.2K
10:44 268.53 268.71 268.53 268.65 11.9K
10:45 268.62 268.64 268.54 268.64 3.8K
10:46 268.63 268.70 268.63 268.70 2.6K
10:47 268.62 268.62 268.53 268.62 6.7K
10:48 268.59 268.65 268.59 268.65 6.9K
10:49 268.64 268.64 268.57 268.57 1.7K
10:50 268.56 268.56 268.23 268.24 30.8K
10:51 268.42 268.69 268.41 268.66 4.2K
10:52 268.62 268.68 268.62 268.65 2.7K
10:53 268.69 268.85 268.69 268.83 10.8K
10:54 268.84 268.95 268.84 268.95 5.0K
10:55 269.00 269.16 269.00 269.09 6.2K
10:56 269.09 269.16 269.08 269.16 3.5K
10:57 269.15 269.15 269.09 269.09 4.1K
10:58 269.05 269.05 268.97 268.99 5.1K
10:59 269.03 269.09 269.03 269.09 1.9K
11:00 269.10 269.16 269.08 269.16 12.3K
11:01 269.16 269.22 269.16 269.22 5.1K
11:02 269.17 269.19 269.16 269.16 10.1K
11:03 269.16 269.16 269.06 269.06 4.1K
11:04 269.01 269.01 268.99 268.99 9.6K
11:05 268.99 269.07 268.99 269.06 2.8K
11:06 268.98 269.05 268.98 269.05 3.7K
11:07 269.06 269.06 269.02 269.02 1.4K
11:08 269.03 269.03 269.00 269.03 6.0K
11:09 269.04 269.08 269.02 269.02 3.1K
11:10 269.00 269.07 269.00 269.07 5.3K
11:11 269.03 269.03 268.87 268.87 6.2K
11:12 268.79 268.83 268.79 268.82 6.2K
11:13 268.90 268.90 268.81 268.81 24.1K
11:14 268.75 268.80 268.75 268.80 12.6K
11:15 268.84 268.87 268.84 268.86 4.1K
11:16 268.81 268.90 268.81 268.90 3.5K
11:17 268.88 268.88 268.78 268.79 7.8K
11:18 268.77 268.77 268.67 268.72 12.1K
11:19 268.72 268.72 268.61 268.61 3.1K
11:20 268.59 268.66 268.58 268.58 5.2K
11:21 268.60 268.86 268.60 268.78 5.7K
11:22 268.82 268.84 268.69 268.69 14.9K
11:23 268.64 268.69 268.64 268.69 5.8K
11:24 268.73 268.73 268.60 268.61 10.0K
11:25 268.65 268.65 268.61 268.62 4.3K
11:26 268.58 268.66 268.58 268.66 4.2K
11:27 268.70 268.81 268.70 268.81 3.6K
11:28 268.76 268.76 268.67 268.67 7.2K
11:29 268.70 268.75 268.70 268.75 7.0K
11:30 268.78 268.78 268.61 268.61 12.0K
11:31 268.66 268.70 268.66 268.68 34.1K
11:32 268.67 268.72 268.67 268.69 1.5K
11:33 268.63 268.63 268.50 268.50 6.2K
11:34 268.50 268.50 268.49 268.50 2.0K
11:35 268.47 268.52 268.40 268.52 9.3K
11:36 268.52 268.58 268.52 268.58 3.2K
11:37 268.72 268.86 268.72 268.81 10.9K
11:38 268.84 268.91 268.57 268.57 3.3K
11:39 268.57 268.64 268.56 268.64 7.8K
11:40 268.62 268.62 268.47 268.47 13.1K
11:41 268.47 268.52 268.47 268.47 12.3K
11:42 268.49 268.59 268.49 268.59 5.2K
11:43 268.62 268.67 268.62 268.64 10.3K
11:44 268.66 268.73 268.65 268.73 2.7K
11:45 268.74 268.74 268.66 268.67 6.8K
11:46 268.68 268.70 268.68 268.70 6.9K
11:47 268.70 268.70 268.65 268.66 4.6K
11:48 268.68 268.72 268.58 268.58 5.6K
11:49 268.51 268.51 268.48 268.48 3.8K
11:50 268.51 268.52 268.51 268.52 3.0K
11:51 268.54 268.63 268.54 268.58 8.6K
11:52 268.59 268.59 268.57 268.57 2.7K
11:53 268.47 268.47 268.30 268.32 11.6K
11:54 268.19 268.33 268.19 268.33 9.3K
11:55 268.33 268.34 268.29 268.33 3.5K
11:56 268.35 268.35 268.30 268.30 3.7K
11:57 268.28 268.28 267.99 268.06 15.5K
11:58 268.05 268.11 268.05 268.11 4.5K
11:59 268.11 268.12 268.10 268.10 2.1K
12:00 268.10 268.18 268.10 268.11 7.0K
12:01 268.10 268.17 268.10 268.17 1.5K
12:02 268.26 268.41 268.26 268.41 3.0K
12:03 268.41 268.46 268.37 268.46 3.5K
12:04 268.53 268.53 268.49 268.49 2.6K
12:05 268.49 268.49 268.41 268.42 2.0K
12:06 268.42 268.54 268.42 268.54 28.1K
12:07 268.60 268.65 268.60 268.60 4.2K
12:08 268.60 268.63 268.60 268.63 1.7K
12:09 268.62 268.62 268.60 268.61 5.3K
12:10 268.63 268.64 268.53 268.53 2.7K
12:11 268.58 268.58 268.57 268.57 1.1K
12:12 268.60 268.60 268.56 268.58 3.9K
12:13 268.58 268.60 268.57 268.60 20.0K
12:14 268.58 268.58 268.54 268.55 3.8K
12:15 268.51 268.51 268.44 268.44 3.8K
12:16 268.44 268.44 268.42 268.43 13.0K
12:17 268.42 268.42 268.38 268.38 4.5K
12:18 268.35 268.35 268.21 268.21 7.7K
12:19 268.23 268.27 268.21 268.21 2.6K
12:20 268.24 268.34 268.24 268.34 6.7K
12:21 268.35 268.36 268.30 268.36 6.1K
12:22 268.34 268.34 268.32 268.32 4.9K
12:23 268.29 268.29 268.24 268.28 6.2K
12:24 268.25 268.25 268.25 268.25 1.3K
12:25 268.23 268.23 268.10 268.10 4.7K
12:26 268.09 268.23 268.09 268.21 4.0K
12:27 268.17 268.22 268.16 268.22 5.4K
12:28 268.22 268.29 268.22 268.29 4.2K
12:29 268.34 268.39 268.34 268.39 2.9K
12:30 268.39 268.43 268.39 268.42 5.1K
12:31 268.38 268.41 268.38 268.41 4.8K
12:32 268.43 268.50 268.43 268.50 2.5K
12:33 268.48 268.62 268.48 268.62 5.7K
12:34 268.65 268.75 268.65 268.75 18.4K
12:35 268.67 268.78 268.67 268.78 8.0K
12:36 268.68 268.72 268.68 268.70 4.7K
12:37 268.70 268.73 268.66 268.66 13.5K
12:38 268.62 268.62 268.55 268.56 3.6K
12:39 268.46 268.46 268.37 268.37 8.9K
12:40 268.36 268.38 268.36 268.37 6.6K
12:41 268.43 268.52 268.43 268.52 3.4K
12:42 268.58 268.68 268.58 268.68 7.7K
12:43 268.64 268.64 268.59 268.59 3.9K
12:44 268.59 268.60 268.59 268.59 5.6K
12:45 268.60 268.64 268.60 268.64 11.6K
12:46 268.54 268.54 268.45 268.45 36.7K
12:47 268.43 268.45 268.40 268.40 3.1K
12:48 268.41 268.41 268.23 268.23 9.2K
12:49 268.23 268.23 268.12 268.12 15.7K
12:50 268.17 268.17 268.10 268.14 9.1K
12:51 268.16 268.16 268.11 268.12 3.8K
12:52 268.12 268.12 268.08 268.09 2.3K
12:53 268.03 268.11 268.02 268.11 6.8K
12:54 268.08 268.15 268.08 268.12 2.9K
12:55 268.11 268.11 267.92 267.92 7.7K
12:56 267.91 267.91 267.74 267.74 15.5K
12:57 267.80 267.81 267.77 267.77 6.0K
12:58 267.77 267.77 267.70 267.77 3.9K
12:59 267.84 267.90 267.84 267.89 8.8K
13:00 267.90 267.90 267.86 267.86 5.4K
13:01 267.88 267.88 267.84 267.86 4.1K
13:02 267.91 267.92 267.90 267.90 5.7K
13:03 267.90 267.95 267.89 267.95 2.8K
13:04 267.97 268.04 267.93 268.04 7.5K
13:05 268.06 268.13 268.06 268.13 7.1K
13:06 268.10 268.19 268.10 268.19 5.6K
13:07 268.19 268.20 268.19 268.19 4.3K
13:08 268.20 268.21 268.13 268.16 19.7K
13:09 268.15 268.19 268.15 268.19 12.8K
13:10 268.12 268.12 267.96 268.00 8.6K
13:11 267.99 268.06 267.99 268.05 4.8K
13:12 267.99 267.99 267.97 267.97 6.9K
13:13 267.94 268.12 267.94 268.12 5.6K
13:14 268.12 268.13 268.08 268.08 9.8K
13:15 268.11 268.17 268.09 268.09 3.3K
13:16 268.16 268.23 268.16 268.23 2.4K
13:17 268.24 268.61 268.24 268.61 10.3K
13:18 268.60 268.66 268.60 268.66 14.4K
13:19 268.68 268.77 268.68 268.77 36.3K
13:20 268.81 268.81 268.77 268.77 11.4K
13:21 268.79 268.83 268.79 268.83 3.8K
13:22 268.79 268.80 268.78 268.80 5.9K
13:23 268.80 268.84 268.80 268.84 4.1K
13:24 268.81 268.87 268.79 268.87 5.8K
13:25 268.87 268.92 268.83 268.92 5.7K
13:26 268.88 268.91 268.88 268.91 9.9K
13:27 268.88 268.88 268.85 268.85 4.9K
13:28 268.82 268.82 268.73 268.81 9.9K
13:29 268.80 268.82 268.77 268.77 5.9K
13:30 268.74 268.76 268.73 268.73 3.4K
13:31 268.72 268.76 268.68 268.68 8.3K
13:32 268.70 268.70 268.65 268.68 2.6K
13:33 268.71 268.71 268.68 268.70 10.4K
13:34 268.71 268.71 268.67 268.71 17.3K
13:35 268.66 268.78 268.66 268.78 22.9K
13:36 269.01 269.02 269.01 269.02 0.6K
13:37 269.01 269.01 268.93 268.95 5.0K
13:38 268.94 268.94 268.93 268.93 12.0K
13:39 268.95 268.96 268.87 268.88 155.7K
13:40 268.92 269.07 268.92 269.07 6.2K
13:41 269.06 269.15 269.06 269.15 11.3K
13:42 269.14 269.16 269.14 269.16 2.7K
13:43 269.16 269.16 269.12 269.12 2.2K
13:44 269.08 269.16 269.08 269.14 9.8K
13:45 269.14 269.14 269.05 269.07 4.0K
13:46 269.12 269.12 269.12 269.12 6.8K
13:47 269.14 269.39 269.14 269.39 53.5K
13:48 269.36 269.51 269.36 269.51 18.5K
13:49 269.51 269.53 269.47 269.52 9.2K
13:50 269.48 269.54 269.48 269.54 7.9K
13:51 269.44 269.50 269.44 269.44 8.9K
13:52 269.50 269.62 269.50 269.62 5.7K
13:53 269.61 269.62 269.59 269.59 54.2K
13:54 269.63 269.70 269.63 269.70 5.9K
13:55 269.65 269.75 269.65 269.75 6.4K
13:56 269.70 269.71 269.69 269.71 7.4K
13:57 269.71 269.72 269.70 269.72 1.9K
13:58 269.71 269.73 269.71 269.73 7.1K
13:59 269.73 269.77 269.62 269.62 4.9K
14:00 269.61 269.66 269.61 269.66 2.8K
14:01 269.62 269.78 269.62 269.78 8.8K
14:02 269.77 269.78 269.77 269.77 1.0K
14:03 269.82 269.85 269.81 269.85 7.2K
14:04 269.86 269.98 269.86 269.95 24.9K
14:05 269.96 269.96 269.87 269.87 9.0K
14:06 269.88 269.89 269.84 269.84 7.5K
14:07 269.86 269.91 269.85 269.91 10.4K
14:08 269.81 269.85 269.80 269.84 6.5K
14:09 269.86 269.86 269.75 269.75 34.4K
14:10 269.81 269.81 269.74 269.75 4.7K
14:11 269.71 269.76 269.69 269.69 10.1K
14:12 269.66 269.70 269.66 269.69 6.4K
14:13 269.70 269.75 269.70 269.73 8.4K
14:14 269.73 269.79 269.70 269.79 3.8K
14:15 269.79 269.80 269.77 269.80 1.9K
14:16 269.77 269.82 269.77 269.82 3.6K
14:17 269.85 269.85 269.83 269.85 4.7K
14:18 269.94 269.94 269.89 269.89 8.4K
14:19 269.93 269.93 269.83 269.84 2.8K
14:20 269.86 270.03 269.86 269.92 11.1K
14:21 269.88 269.92 269.85 269.85 8.2K
14:22 269.85 269.88 269.85 269.85 2.2K
14:23 269.83 269.90 269.83 269.89 18.9K
14:24 269.95 269.95 269.94 269.94 3.6K
14:25 269.94 269.99 269.87 269.99 11.8K
14:26 269.99 270.01 269.99 270.01 3.0K
14:27 270.01 270.08 270.00 270.08 6.6K
14:28 270.05 270.26 270.05 270.26 26.2K
14:29 270.15 270.20 270.15 270.20 4.4K
14:30 270.18 270.18 270.14 270.14 3.4K
14:31 270.13 270.13 270.09 270.09 2.9K
14:32 270.06 270.06 269.99 270.00 4.5K
14:33 269.97 270.07 269.97 270.07 7.9K
14:34 270.09 270.09 270.01 270.02 15.6K
14:35 270.03 270.03 269.98 270.01 7.1K
14:36 270.03 270.05 270.03 270.05 1.3K
14:37 270.07 270.07 270.04 270.06 3.4K
14:38 270.00 270.04 270.00 270.00 2.9K
14:39 270.00 270.00 269.95 269.97 19.5K
14:40 269.98 270.01 269.98 270.01 1.1K
14:41 270.01 270.01 269.98 269.98 3.5K
14:42 269.93 269.94 269.93 269.93 3.8K
14:43 269.93 269.94 269.85 269.93 11.1K
14:44 269.93 269.96 269.93 269.95 1.1K
14:45 269.96 269.96 269.92 269.92 3.0K
14:46 269.91 269.97 269.91 269.97 10.5K
14:47 269.96 269.96 269.93 269.93 3.1K
14:48 269.93 269.94 269.90 269.90 3.5K
14:49 269.91 269.97 269.90 269.97 9.4K
14:50 269.95 269.99 269.95 269.98 7.5K
14:51 269.95 270.01 269.93 269.98 6.0K
14:52 269.98 269.98 269.91 269.91 3.9K
14:53 269.96 270.02 269.96 270.02 7.5K
14:54 270.01 270.01 269.95 269.95 6.6K
14:55 269.95 270.03 269.95 270.03 4.2K
14:56 270.02 270.03 269.95 269.98 5.4K
14:57 269.95 270.09 269.95 270.08 2.9K
14:58 270.09 270.16 270.09 270.16 4.4K
14:59 270.14 270.16 270.10 270.10 18.3K
15:00 270.08 270.13 270.03 270.13 6.7K
15:01 270.13 270.15 270.13 270.15 6.8K
15:02 270.10 270.12 270.04 270.04 2.8K
15:03 270.04 270.11 270.02 270.11 7.1K
15:04 270.09 270.10 270.08 270.08 3.1K
15:05 270.08 270.08 270.04 270.04 6.5K
15:06 270.02 270.10 270.02 270.05 7.3K
15:07 270.05 270.18 270.05 270.11 18.7K
15:08 270.11 270.11 270.05 270.05 7.6K
15:09 270.04 270.06 270.04 270.06 6.3K
15:10 270.11 270.15 270.11 270.15 11.9K
15:11 270.12 270.21 270.09 270.21 5.2K
15:12 270.23 270.23 270.19 270.19 8.5K
15:13 270.14 270.15 270.07 270.07 18.0K
15:14 270.07 270.07 270.04 270.04 4.6K
15:15 270.03 270.05 269.89 269.89 12.3K
15:16 269.91 269.93 269.88 269.93 45.8K
15:17 269.90 269.92 269.83 269.83 8.4K
15:18 269.79 269.80 269.66 269.73 10.2K
15:19 269.73 269.73 269.53 269.53 4.6K
15:20 269.52 269.52 269.41 269.42 9.9K
15:21 269.52 269.53 269.50 269.50 8.8K
15:22 269.52 269.57 269.52 269.57 7.5K
15:23 269.57 269.57 269.49 269.49 4.6K
15:24 269.49 269.52 269.47 269.52 3.7K
15:25 269.56 269.56 269.39 269.39 13.0K
15:26 269.41 269.41 269.36 269.36 4.3K
15:27 269.36 269.37 269.35 269.37 4.7K
15:28 269.38 269.40 269.35 269.40 3.6K
15:29 269.43 269.44 269.39 269.44 6.5K
15:30 269.44 269.49 269.44 269.45 8.5K
15:31 269.41 269.45 269.41 269.45 22.3K
15:32 269.47 269.47 269.36 269.36 10.5K
15:33 269.40 269.40 269.39 269.39 2.4K
15:34 269.51 269.51 269.45 269.46 7.7K
15:35 269.45 269.45 269.40 269.40 6.7K
15:36 269.37 269.37 269.31 269.31 10.8K
15:37 269.34 269.35 269.34 269.35 9.1K
15:38 269.32 269.32 269.26 269.26 20.7K
15:39 269.33 269.33 269.30 269.31 27.6K
15:40 269.32 269.32 269.26 269.28 14.1K
15:41 269.30 269.32 269.28 269.28 12.6K
15:42 269.23 269.23 269.15 269.15 22.4K
15:43 269.23 269.25 269.21 269.21 4.8K
15:44 269.21 269.30 269.18 269.30 14.8K
15:45 269.28 269.28 269.10 269.10 28.1K
15:46 269.15 269.27 269.15 269.27 10.9K
15:47 269.28 269.46 269.28 269.45 13.9K
15:48 269.41 269.44 269.38 269.44 21.2K
15:49 269.50 269.58 269.50 269.58 12.3K
15:50 269.76 269.76 269.64 269.64 65.7K
15:51 269.61 269.81 269.61 269.81 26.3K
15:52 269.80 269.88 269.80 269.88 13.8K
15:53 269.79 269.79 269.76 269.76 23.2K
15:54 269.76 269.84 269.72 269.84 31.4K
15:55 269.76 269.76 269.45 269.52 73.5K
15:56 269.74 269.86 269.74 269.86 66.6K
15:57 269.92 270.01 269.92 269.96 54.5K
15:58 269.93 269.99 269.93 269.94 75.2K
15:59 269.88 270.04 269.88 269.93 93.2K
16:00 269.91 269.91 269.91 269.91 1,252.7K
16:01 269.91 269.91 269.91 269.91 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available