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
09:30 266.57 266.57 264.09 264.09 461.8K
09:31 264.12 264.12 263.12 263.12 54.6K
09:32 263.11 263.48 262.67 262.78 104.5K
09:33 263.17 263.17 260.91 260.91 43.9K
09:34 261.00 261.13 261.00 261.13 29.1K
09:35 261.00 261.04 260.73 260.73 66.7K
09:36 260.76 261.29 260.76 261.29 39.8K
09:37 261.23 261.23 260.66 260.66 68.3K
09:38 260.64 261.49 260.50 261.24 38.0K
09:39 261.44 262.22 261.44 261.87 81.4K
09:40 261.76 261.96 261.64 261.64 23.8K
09:41 262.02 262.02 261.34 261.39 183.6K
09:42 261.45 261.62 261.26 261.26 22.9K
09:43 261.30 261.43 261.30 261.40 14.4K
09:44 261.35 261.61 261.35 261.61 25.9K
09:45 261.69 261.73 261.65 261.73 26.7K
09:46 261.97 262.10 261.95 261.95 35.4K
09:47 261.98 262.00 261.78 261.78 20.4K
09:48 261.85 262.13 261.85 262.13 21.8K
09:49 262.04 262.04 261.40 261.40 25.8K
09:50 261.52 261.52 261.47 261.47 14.7K
09:51 261.44 261.49 261.40 261.40 17.4K
09:52 261.48 261.61 261.48 261.53 12.3K
09:53 261.42 261.55 261.42 261.47 78.8K
09:54 261.48 261.64 261.48 261.62 20.6K
09:55 261.68 261.83 261.68 261.68 135.0K
09:56 261.64 261.67 261.44 261.44 38.2K
09:57 261.40 261.40 261.34 261.34 31.1K
09:58 261.46 261.46 261.10 261.10 33.1K
09:59 261.02 261.09 261.02 261.09 16.3K
10:00 260.98 261.59 260.98 261.59 54.9K
10:01 261.85 262.14 261.85 261.96 27.3K
10:02 262.18 262.18 261.86 261.99 13.8K
10:03 262.02 262.20 262.02 262.20 51.1K
10:04 261.98 261.98 261.77 261.77 14.4K
10:05 261.93 262.36 261.93 262.36 20.6K
10:06 262.67 262.79 262.67 262.79 16.7K
10:07 262.73 262.82 262.60 262.68 18.3K
10:08 262.71 262.94 262.55 262.94 23.3K
10:09 263.08 263.12 262.81 262.81 17.1K
10:10 262.83 262.83 262.32 262.32 25.8K
10:11 262.42 262.65 262.42 262.59 15.3K
10:12 262.54 262.64 262.54 262.61 14.4K
10:13 262.56 262.56 262.45 262.45 21.8K
10:14 262.45 262.56 262.45 262.56 12.6K
10:15 262.62 262.62 262.52 262.62 18.4K
10:16 262.66 262.66 262.51 262.51 11.9K
10:17 262.49 262.55 262.43 262.47 8.4K
10:18 262.43 262.83 262.43 262.66 10.2K
10:19 262.75 263.13 262.75 263.13 11.4K
10:20 263.07 263.31 263.07 263.31 11.7K
10:21 263.20 263.25 263.20 263.25 13.0K
10:22 263.34 263.34 263.21 263.21 5.6K
10:23 263.15 263.34 263.15 263.34 6.5K
10:24 263.36 263.48 263.35 263.48 19.8K
10:25 263.50 263.50 263.30 263.38 20.6K
10:26 263.42 263.64 263.42 263.43 10.1K
10:27 263.35 263.35 263.26 263.26 16.9K
10:28 263.21 263.21 262.99 262.99 14.8K
10:29 263.41 263.50 263.41 263.50 37.2K
10:30 263.53 263.53 263.34 263.52 16.8K
10:31 263.66 263.81 263.66 263.81 12.7K
10:32 263.75 263.77 263.61 263.61 11.6K
10:33 263.59 263.80 263.59 263.80 12.6K
10:34 263.87 263.88 263.79 263.79 9.9K
10:35 263.68 263.68 263.58 263.67 22.3K
10:36 263.65 263.65 263.50 263.50 10.7K
10:37 263.43 263.61 263.43 263.61 13.5K
10:38 263.56 263.56 263.36 263.36 51.1K
10:39 263.40 263.47 263.40 263.47 17.0K
10:40 263.45 263.50 263.44 263.44 8.8K
10:41 263.32 263.43 263.25 263.43 9.7K
10:42 263.36 263.36 263.31 263.31 6.8K
10:43 263.28 263.52 263.28 263.52 23.6K
10:44 263.63 263.94 263.63 263.94 18.0K
10:45 263.93 263.93 263.77 263.82 7.6K
10:46 263.79 263.82 263.71 263.82 7.2K
10:47 263.92 264.00 263.81 263.81 14.4K
10:48 263.81 263.81 263.71 263.71 20.0K
10:49 263.58 263.60 263.56 263.60 7.5K
10:50 263.60 263.61 263.37 263.37 5.8K
10:51 263.31 263.32 263.27 263.30 9.1K
10:52 263.28 263.55 263.28 263.55 21.2K
10:53 263.63 263.77 263.63 263.69 14.1K
10:54 263.65 263.71 263.63 263.63 16.4K
10:55 263.62 263.62 263.43 263.62 14.7K
10:56 263.54 263.57 263.47 263.47 7.9K
10:57 263.53 263.72 263.53 263.72 20.3K
10:58 263.65 263.72 263.60 263.67 12.1K
10:59 263.64 263.67 263.62 263.67 13.2K
11:00 263.64 263.79 263.64 263.79 13.5K
11:01 264.04 264.04 263.95 264.00 28.6K
11:02 263.97 264.17 263.97 264.06 9.3K
11:03 264.24 264.24 264.14 264.14 6.9K
11:04 264.19 264.36 264.19 264.36 5.7K
11:05 264.45 264.45 264.32 264.34 5.0K
11:06 264.37 264.50 264.37 264.50 31.5K
11:07 264.41 264.52 264.41 264.45 9.3K
11:08 264.58 264.60 264.52 264.55 6.5K
11:09 264.52 264.91 264.52 264.91 9.2K
11:10 264.84 264.84 264.77 264.80 8.5K
11:11 264.79 264.86 264.79 264.86 4.1K
11:12 264.79 265.02 264.79 265.02 22.2K
11:13 265.05 265.16 265.05 265.16 13.9K
11:14 265.22 265.22 265.10 265.10 4.9K
11:15 265.03 265.03 264.94 264.94 11.6K
11:16 264.94 265.08 264.89 265.08 3.7K
11:17 265.08 265.26 265.08 265.26 4.8K
11:18 265.20 265.20 265.12 265.12 8.4K
11:19 265.13 265.16 265.13 265.16 4.7K
11:20 265.12 265.13 264.96 264.96 3.9K
11:21 264.95 265.13 264.95 265.13 7.1K
11:22 265.17 265.18 265.12 265.12 5.5K
11:23 265.10 265.18 265.10 265.16 3.2K
11:24 265.11 265.11 264.93 264.93 7.4K
11:25 264.91 264.91 264.52 264.52 9.0K
11:26 264.53 264.53 264.48 264.48 9.7K
11:27 264.49 264.49 264.36 264.38 15.6K
11:28 264.38 264.76 264.38 264.76 5.5K
11:29 264.79 264.79 264.75 264.75 3.3K
11:30 264.76 264.78 264.73 264.74 4.2K
11:31 264.81 264.87 264.81 264.87 5.2K
11:32 264.94 264.99 264.88 264.88 6.1K
11:33 264.84 264.84 264.63 264.63 5.2K
11:34 264.65 264.70 264.65 264.67 6.0K
11:35 264.76 264.78 264.61 264.61 15.5K
11:36 264.64 264.68 264.58 264.58 7.1K
11:37 264.55 264.66 264.55 264.60 3.2K
11:38 264.59 264.59 264.52 264.52 6.1K
11:39 264.55 264.55 264.50 264.50 2.3K
11:40 264.54 264.60 264.53 264.60 5.9K
11:41 264.56 264.63 264.54 264.63 9.8K
11:42 264.43 264.46 264.42 264.42 8.9K
11:43 264.42 264.53 264.41 264.53 6.2K
11:44 264.58 264.67 264.57 264.58 11.2K
11:45 264.63 264.63 264.51 264.51 7.8K
11:46 264.55 264.56 264.52 264.52 4.5K
11:47 264.59 264.59 264.49 264.49 23.0K
11:48 264.47 264.47 264.35 264.43 5.7K
11:49 264.47 264.47 264.41 264.41 2.0K
11:50 264.34 264.40 264.34 264.39 6.4K
11:51 264.41 264.41 264.35 264.37 3.0K
11:52 264.35 264.35 264.27 264.27 7.5K
11:53 264.34 264.34 264.03 264.03 19.9K
11:54 264.09 264.15 264.09 264.15 3.1K
11:55 264.12 264.32 264.10 264.24 32.7K
11:56 264.26 264.41 264.26 264.41 6.7K
11:57 264.39 264.39 264.19 264.19 3.9K
11:58 264.15 264.28 264.10 264.28 4.2K
11:59 264.28 264.35 264.24 264.30 3.5K
12:00 264.23 264.27 264.23 264.27 3.0K
12:01 264.20 264.26 264.00 264.00 6.6K
12:02 264.03 264.03 263.98 264.02 16.0K
12:03 264.02 264.07 264.02 264.04 2.4K
12:04 264.04 264.04 264.04 264.04 1.7K
12:05 264.06 264.47 264.06 264.42 5.4K
12:06 264.45 264.53 264.41 264.53 6.2K
12:07 264.53 264.55 264.38 264.43 7.2K
12:08 264.38 264.39 264.28 264.28 11.9K
12:09 264.28 264.29 264.28 264.29 3.0K
12:10 264.30 264.30 264.20 264.20 20.6K
12:11 264.19 264.27 264.19 264.27 13.1K
12:12 264.30 264.30 264.20 264.28 18.4K
12:13 264.27 264.27 264.22 264.22 3.2K
12:14 264.19 264.23 264.17 264.17 5.4K
12:15 264.17 264.19 264.17 264.19 1.3K
12:16 264.15 264.15 264.05 264.05 5.8K
12:17 264.01 264.22 264.01 264.18 4.5K
12:18 264.17 264.17 264.09 264.09 6.1K
12:19 264.09 264.13 264.09 264.13 4.8K
12:20 264.11 264.11 263.90 263.91 10.6K
12:21 263.91 263.99 263.91 263.98 4.6K
12:22 263.98 263.98 263.69 263.69 9.9K
12:23 263.74 263.74 263.64 263.70 3.8K
12:24 263.67 263.69 263.60 263.61 6.0K
12:25 263.60 263.60 263.55 263.55 7.0K
12:26 263.48 263.48 263.41 263.47 5.6K
12:27 263.51 263.51 263.42 263.44 10.1K
12:28 263.45 263.47 263.45 263.47 4.0K
12:29 263.45 263.46 263.43 263.43 3.3K
12:30 263.43 263.43 263.31 263.31 5.9K
12:31 263.28 263.30 263.24 263.24 6.0K
12:32 263.23 263.23 262.94 262.94 3.0K
12:33 262.91 262.97 262.91 262.95 4.8K
12:34 262.99 262.99 262.91 262.91 3.2K
12:35 262.89 262.94 262.89 262.94 1.9K
12:36 262.93 262.93 262.90 262.92 3.1K
12:37 263.00 263.25 263.00 263.20 20.8K
12:38 263.24 263.35 263.24 263.35 6.0K
12:39 263.27 263.31 263.23 263.31 13.5K
12:40 263.34 263.36 263.31 263.36 6.0K
12:41 263.35 263.45 263.35 263.45 14.7K
12:42 263.43 263.53 263.43 263.53 5.5K
12:43 263.48 263.55 263.48 263.55 16.2K
12:44 263.54 263.54 263.47 263.47 5.9K
12:45 263.51 263.51 263.47 263.47 5.9K
12:46 263.47 263.57 263.47 263.57 16.9K
12:47 263.59 263.69 263.59 263.69 21.4K
12:48 263.69 263.69 263.57 263.64 5.9K
12:49 263.57 263.60 263.57 263.57 2.8K
12:50 263.60 263.60 263.44 263.48 5.2K
12:51 263.47 263.47 263.37 263.37 8.5K
12:52 263.42 263.45 263.42 263.45 7.9K
12:53 263.42 263.42 263.40 263.40 5.5K
12:54 263.44 263.44 263.41 263.41 16.0K
12:55 263.38 263.42 263.37 263.37 3.9K
12:56 263.39 263.55 263.39 263.55 14.7K
12:57 263.53 263.53 263.36 263.36 24.3K
12:58 263.31 263.33 263.29 263.29 2.9K
12:59 263.25 263.25 263.18 263.22 5.2K
13:00 263.29 263.38 263.29 263.38 4.4K
13:01 263.33 263.33 263.24 263.24 3.4K
13:02 263.24 263.81 263.21 263.81 11.2K
13:03 263.84 263.84 263.74 263.75 6.8K
13:04 263.71 263.71 263.40 263.40 6.6K
13:05 263.38 263.38 263.26 263.28 5.7K
13:06 263.25 263.28 263.07 263.07 17.1K
13:07 263.09 263.09 263.03 263.03 10.2K
13:08 263.08 263.08 262.82 262.82 8.1K
13:09 262.77 262.77 262.74 262.75 20.8K
13:10 262.76 262.76 262.42 262.42 26.6K
13:11 262.41 262.46 262.35 262.35 12.5K
13:12 262.33 262.34 262.17 262.17 24.5K
13:13 262.17 262.17 262.06 262.06 11.5K
13:14 262.10 262.11 262.00 262.11 17.0K
13:15 262.22 262.42 262.22 262.42 9.9K
13:16 262.46 262.51 262.43 262.43 9.4K
13:17 262.44 262.50 262.44 262.50 3.7K
13:18 262.58 262.58 262.54 262.56 3.3K
13:19 262.59 262.65 262.59 262.63 11.4K
13:20 262.60 262.64 262.60 262.62 13.1K
13:21 262.68 262.69 262.63 262.63 8.0K
13:22 262.68 262.68 262.62 262.63 4.2K
13:23 262.63 262.79 262.63 262.79 4.8K
13:24 262.78 262.78 262.75 262.76 2.2K
13:25 262.80 262.84 262.79 262.84 4.3K
13:26 262.85 262.96 262.85 262.90 14.3K
13:27 262.94 262.94 262.90 262.93 6.7K
13:28 263.01 263.01 262.48 262.54 8.6K
13:29 262.70 262.74 262.68 262.74 5.3K
13:30 262.73 262.79 262.73 262.79 12.5K
13:31 262.79 262.81 262.76 262.76 8.7K
13:32 262.75 262.75 262.52 262.52 11.5K
13:33 262.61 262.61 262.48 262.48 12.0K
13:34 262.50 262.61 262.50 262.61 10.0K
13:35 262.65 262.81 262.65 262.77 10.7K
13:36 262.76 262.76 262.73 262.76 11.8K
13:37 262.78 262.78 262.74 262.74 8.9K
13:38 262.73 262.73 262.70 262.70 5.9K
13:39 262.77 262.77 262.66 262.66 23.8K
13:40 262.63 262.63 262.48 262.50 20.5K
13:41 262.49 262.49 262.48 262.48 6.1K
13:42 262.44 262.64 262.44 262.64 8.7K
13:43 262.63 262.65 262.62 262.62 8.1K
13:44 262.45 262.78 262.44 262.78 11.4K
13:45 262.78 262.79 262.57 262.57 8.1K
13:46 262.57 262.65 262.57 262.65 6.6K
13:47 262.65 262.67 262.64 262.64 5.0K
13:48 262.67 262.68 262.64 262.68 4.1K
13:49 262.64 262.64 262.60 262.63 5.1K
13:50 262.64 262.79 262.64 262.79 9.9K
13:51 262.77 262.77 262.73 262.74 6.8K
13:52 262.76 262.78 262.76 262.76 8.3K
13:53 262.76 262.76 262.72 262.75 3.9K
13:54 262.70 262.74 262.70 262.74 2.7K
13:55 262.73 262.80 262.72 262.80 13.4K
13:56 262.81 262.81 262.64 262.64 6.0K
13:57 262.68 262.74 262.68 262.74 3.4K
13:58 262.78 263.03 262.76 263.03 7.2K
13:59 263.02 263.02 262.85 262.85 4.3K
14:00 262.94 262.94 262.88 262.88 6.6K
14:01 262.89 262.91 262.88 262.91 3.9K
14:02 262.92 262.92 262.80 262.87 92.7K
14:03 262.88 262.89 262.87 262.89 12.4K
14:04 262.84 262.85 262.74 262.85 9.8K
14:05 262.89 262.89 262.83 262.83 6.6K
14:06 262.78 262.82 262.77 262.78 2.0K
14:07 262.85 263.98 262.85 263.76 90.6K
14:08 263.57 263.57 263.01 263.01 15.7K
14:09 263.02 263.02 262.90 262.90 17.6K
14:10 262.84 263.02 262.84 263.02 5.8K
14:11 263.03 263.08 263.03 263.04 16.2K
14:12 263.00 263.00 262.96 262.97 6.3K
14:13 262.92 262.92 262.79 262.79 6.8K
14:14 262.77 262.85 262.77 262.83 13.1K
14:15 262.84 262.91 262.82 262.91 3.8K
14:16 262.96 262.99 262.93 262.93 7.9K
14:17 262.96 263.05 262.96 263.05 9.5K
14:18 263.02 263.02 262.99 262.99 5.6K
14:19 262.93 262.93 262.89 262.93 6.0K
14:20 263.05 263.14 263.04 263.10 33.9K
14:21 263.06 263.06 262.96 262.96 19.0K
14:22 263.05 263.11 263.03 263.11 32.2K
14:23 263.08 263.08 263.06 263.06 2.5K
14:24 263.05 263.12 263.05 263.10 9.9K
14:25 263.08 263.08 263.02 263.02 6.0K
14:26 263.01 263.01 262.85 262.91 27.0K
14:27 263.00 263.00 262.97 262.97 3.7K
14:28 262.90 262.91 262.82 262.82 8.0K
14:29 262.80 262.81 262.64 262.64 42.4K
14:30 262.70 262.73 262.67 262.73 6.5K
14:31 262.72 262.78 262.72 262.78 4.5K
14:32 262.81 262.86 262.81 262.85 9.7K
14:33 262.85 262.85 262.79 262.83 6.7K
14:34 262.79 262.83 262.79 262.80 3.1K
14:35 262.79 262.79 262.49 262.50 10.1K
14:36 262.51 262.51 262.35 262.35 9.6K
14:37 262.32 262.33 262.23 262.23 7.2K
14:38 262.31 262.34 262.29 262.29 5.1K
14:39 262.29 262.29 262.22 262.22 4.1K
14:40 262.21 262.23 262.12 262.12 5.2K
14:41 262.11 262.15 262.08 262.15 7.6K
14:42 262.09 262.09 262.05 262.09 5.0K
14:43 262.07 262.10 262.03 262.03 6.3K
14:44 262.02 262.03 261.97 262.00 5.8K
14:45 261.97 262.21 261.97 262.21 11.6K
14:46 262.32 262.39 262.32 262.39 12.4K
14:47 262.45 262.61 262.45 262.53 10.3K
14:48 262.55 263.04 262.55 263.04 35.6K
14:49 263.12 263.61 263.12 263.45 61.4K
14:50 263.41 263.41 263.22 263.22 15.4K
14:51 263.18 263.22 263.12 263.22 30.4K
14:52 263.10 263.10 262.99 262.99 13.5K
14:53 262.89 262.97 262.83 262.97 10.2K
14:54 262.88 262.88 262.72 262.72 13.9K
14:55 262.69 262.69 262.54 262.59 4.9K
14:56 262.53 262.53 262.42 262.42 12.3K
14:57 262.43 262.49 262.35 262.35 8.2K
14:58 262.36 262.36 262.31 262.35 9.0K
14:59 262.27 262.27 262.21 262.21 206.9K
15:00 262.10 262.20 262.10 262.18 3.1K
15:01 262.19 262.26 262.19 262.25 10.1K
15:02 262.26 262.26 262.04 262.06 17.0K
15:03 262.09 262.15 262.07 262.07 6.1K
15:04 262.11 262.13 262.11 262.12 3.0K
15:05 262.08 262.11 262.08 262.09 26.8K
15:06 262.11 262.12 262.09 262.10 4.7K
15:07 262.10 262.10 261.92 261.92 9.1K
15:08 261.92 261.97 261.92 261.95 17.4K
15:09 262.03 262.03 262.00 262.00 6.2K
15:10 262.01 262.01 261.97 261.99 3.6K
15:11 262.02 262.11 262.02 262.11 5.7K
15:12 262.13 262.25 262.13 262.25 10.7K
15:13 262.35 262.41 262.35 262.37 5.5K
15:14 262.33 262.38 262.25 262.38 11.4K
15:15 262.39 262.44 262.39 262.43 8.3K
15:16 262.40 262.44 262.40 262.44 5.1K
15:17 262.39 262.44 262.38 262.38 6.0K
15:18 262.29 262.36 262.28 262.36 4.9K
15:19 262.38 262.39 262.25 262.25 19.2K
15:20 262.22 262.24 262.16 262.24 13.3K
15:21 262.28 262.36 262.28 262.36 6.9K
15:22 262.43 262.50 262.35 262.35 9.1K
15:23 262.29 262.31 262.25 262.31 8.1K
15:24 262.29 262.32 262.29 262.30 7.9K
15:25 262.29 262.29 262.13 262.13 15.3K
15:26 262.14 262.14 262.10 262.10 9.5K
15:27 262.13 262.13 261.99 261.99 11.0K
15:28 262.06 262.06 262.04 262.06 18.7K
15:29 262.10 262.13 261.98 261.98 8.9K
15:30 261.99 262.13 261.99 262.05 11.9K
15:31 262.10 262.11 262.08 262.11 11.7K
15:32 262.12 262.18 262.08 262.08 10.6K
15:33 262.18 262.19 262.04 262.04 19.6K
15:34 261.96 262.03 261.96 262.03 14.7K
15:35 262.02 262.08 262.02 262.08 10.8K
15:36 262.10 262.10 262.00 262.07 17.5K
15:37 262.26 262.45 262.26 262.44 108.4K
15:38 262.44 262.47 262.42 262.42 10.5K
15:39 262.45 262.45 262.27 262.27 18.0K
15:40 262.24 262.24 262.19 262.19 16.9K
15:41 262.14 262.20 262.13 262.20 10.7K
15:42 262.27 262.33 262.27 262.33 16.5K
15:43 262.37 262.39 262.28 262.28 17.7K
15:44 262.37 262.37 262.31 262.33 10.1K
15:45 262.29 262.45 262.29 262.45 44.2K
15:46 262.44 262.53 262.44 262.53 21.6K
15:47 262.47 262.51 262.46 262.46 33.0K
15:48 262.47 262.54 262.47 262.54 30.8K
15:49 262.54 262.57 262.51 262.57 28.1K
15:50 262.84 264.33 262.84 264.33 190.4K
15:51 264.38 264.38 264.14 264.14 169.0K
15:52 264.16 264.29 264.16 264.29 66.7K
15:53 264.38 264.50 264.13 264.13 69.8K
15:54 264.07 264.39 264.07 264.39 80.0K
15:55 264.44 264.44 264.31 264.43 189.6K
15:56 264.75 265.00 264.75 264.98 139.6K
15:57 264.93 264.93 264.82 264.86 111.5K
15:58 264.85 264.91 264.74 264.74 132.5K
15:59 264.78 264.83 264.58 264.58 213.9K
16:00 265.08 265.08 265.07 265.07 3,119.2K
16:01 265.07 265.07 265.07 265.07 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available