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
09:30 267.13 267.76 267.13 267.76 122.7K
09:31 267.81 268.09 267.77 267.87 24.8K
09:32 267.97 268.25 267.97 268.07 28.5K
09:33 268.22 268.35 268.14 268.21 16.2K
09:34 268.00 268.04 267.90 268.04 12.9K
09:35 267.95 267.95 267.73 267.73 12.3K
09:36 267.70 268.20 267.70 268.12 95.3K
09:37 268.11 268.24 268.08 268.16 53.1K
09:38 268.11 268.11 268.02 268.05 20.5K
09:39 268.21 268.50 268.21 268.50 23.3K
09:40 268.58 268.64 268.55 268.62 14.6K
09:41 268.65 269.09 268.65 269.09 46.7K
09:42 268.97 268.97 268.80 268.81 41.8K
09:43 268.76 268.76 268.67 268.70 52.9K
09:44 268.70 268.70 268.58 268.58 35.5K
09:45 268.67 268.84 268.67 268.84 16.0K
09:46 268.81 268.91 268.70 268.91 29.9K
09:47 268.95 268.95 268.90 268.93 20.1K
09:48 268.96 269.19 268.92 269.19 28.3K
09:49 268.92 268.92 268.65 268.67 22.6K
09:50 268.63 268.63 268.45 268.45 48.9K
09:51 268.40 268.52 268.40 268.41 21.3K
09:52 268.33 268.37 268.30 268.30 26.4K
09:53 268.43 268.60 268.43 268.59 7.5K
09:54 268.50 268.50 268.34 268.47 23.0K
09:55 268.47 268.96 268.47 268.96 15.3K
09:56 269.02 269.05 268.99 268.99 9.0K
09:57 268.98 269.44 268.98 269.43 18.5K
09:58 269.49 269.49 269.30 269.30 6.8K
09:59 269.45 269.52 269.42 269.42 10.6K
10:00 269.43 269.43 269.24 269.39 14.3K
10:01 269.34 269.35 269.29 269.29 14.6K
10:02 269.36 269.37 269.27 269.29 22.6K
10:03 269.32 269.47 269.32 269.32 20.5K
10:04 269.35 269.47 269.35 269.43 12.9K
10:05 269.41 269.53 269.40 269.40 8.9K
10:06 269.21 269.47 269.21 269.47 18.3K
10:07 269.47 269.56 269.47 269.54 16.3K
10:08 269.51 269.51 269.44 269.47 14.9K
10:09 269.41 269.41 269.33 269.36 29.8K
10:10 269.46 269.66 269.46 269.66 14.3K
10:11 269.66 269.70 269.62 269.62 14.2K
10:12 269.56 269.58 269.52 269.52 35.9K
10:13 269.60 269.69 269.59 269.59 19.3K
10:14 269.78 269.78 269.66 269.73 14.7K
10:15 269.73 269.77 269.73 269.77 28.0K
10:16 269.73 269.73 269.59 269.72 15.1K
10:17 269.77 269.77 269.69 269.72 13.4K
10:18 269.77 269.77 269.61 269.64 9.5K
10:19 269.62 269.62 269.30 269.32 20.7K
10:20 269.23 269.32 269.23 269.32 22.4K
10:21 269.45 269.51 269.42 269.51 13.7K
10:22 269.48 269.48 269.27 269.27 40.0K
10:23 269.26 269.46 269.26 269.46 7.2K
10:24 269.56 269.62 269.51 269.62 24.7K
10:25 269.69 269.69 269.51 269.51 15.0K
10:26 269.56 269.58 269.55 269.58 4.6K
10:27 269.61 269.75 269.61 269.75 4.5K
10:28 269.75 269.75 269.61 269.61 12.6K
10:29 269.77 269.77 269.69 269.69 38.4K
10:30 269.62 269.62 269.51 269.52 8.6K
10:31 269.48 269.51 269.48 269.50 48.3K
10:32 269.60 269.64 269.52 269.64 42.0K
10:33 269.69 269.69 269.51 269.51 9.7K
10:34 269.51 269.51 269.40 269.40 15.8K
10:35 269.34 269.46 269.33 269.46 23.3K
10:36 269.49 269.53 269.47 269.53 11.3K
10:37 269.49 269.49 269.42 269.48 60.1K
10:38 269.73 269.80 269.69 269.80 13.1K
10:39 269.56 269.56 269.46 269.51 6.5K
10:40 269.45 269.48 269.32 269.32 10.7K
10:41 269.17 269.28 269.17 269.28 11.0K
10:42 269.23 269.31 269.05 269.05 12.3K
10:43 269.11 269.12 269.04 269.06 14.8K
10:44 269.12 269.17 269.12 269.17 7.5K
10:45 269.14 269.29 269.14 269.29 9.1K
10:46 269.32 269.32 269.14 269.24 4.1K
10:47 269.26 269.26 269.19 269.19 2.5K
10:48 269.13 269.14 268.95 268.95 9.0K
10:49 268.99 268.99 268.78 268.78 7.3K
10:50 268.70 268.71 268.67 268.71 15.0K
10:51 268.58 268.62 268.47 268.47 9.0K
10:52 268.48 268.48 268.27 268.27 19.4K
10:53 268.28 268.47 268.28 268.42 8.1K
10:54 268.31 268.31 268.12 268.14 12.4K
10:55 268.13 268.17 268.00 268.02 48.1K
10:56 268.12 268.14 268.06 268.14 7.0K
10:57 268.17 268.17 268.04 268.09 4.2K
10:58 268.10 268.33 268.10 268.33 13.4K
10:59 268.16 268.26 268.16 268.17 7.4K
11:00 268.15 268.15 268.01 268.01 9.4K
11:01 267.93 267.93 267.82 267.86 60.7K
11:02 267.86 267.94 267.85 267.94 4.7K
11:03 267.88 267.95 267.88 267.95 5.5K
11:04 267.96 268.13 267.96 268.11 6.6K
11:05 268.13 268.21 268.13 268.19 7.4K
11:06 268.31 268.36 268.28 268.28 8.5K
11:07 268.20 268.48 268.20 268.43 11.1K
11:08 268.42 268.50 268.42 268.50 6.9K
11:09 268.50 268.50 268.41 268.42 7.4K
11:10 268.51 268.58 268.44 268.58 5.8K
11:11 268.59 268.65 268.59 268.65 13.2K
11:12 268.67 268.72 268.66 268.68 5.4K
11:13 268.66 268.66 268.32 268.32 35.5K
11:14 268.33 268.34 268.32 268.32 15.3K
11:15 268.22 268.33 268.22 268.26 6.3K
11:16 268.34 268.58 268.34 268.58 42.6K
11:17 268.49 268.52 268.46 268.47 4.6K
11:18 268.49 268.55 268.49 268.55 10.4K
11:19 268.58 268.59 268.52 268.52 5.3K
11:20 268.53 268.53 268.44 268.44 4.8K
11:21 268.39 268.72 268.39 268.72 20.9K
11:22 268.78 268.78 268.72 268.76 6.4K
11:23 268.83 268.85 268.82 268.82 8.1K
11:24 268.82 268.91 268.82 268.88 6.1K
11:25 268.79 268.79 268.70 268.70 7.4K
11:26 268.70 268.70 268.62 268.66 7.3K
11:27 268.62 268.63 268.58 268.60 7.0K
11:28 268.61 268.67 268.59 268.59 5.4K
11:29 268.61 268.76 268.46 268.76 7.0K
11:30 268.74 268.90 268.67 268.90 7.8K
11:31 268.85 268.92 268.84 268.92 7.2K
11:32 268.96 269.05 268.94 268.94 34.8K
11:33 268.93 268.99 268.93 268.99 4.5K
11:34 268.97 268.97 268.89 268.89 4.6K
11:35 268.94 269.10 268.94 269.10 11.0K
11:36 269.13 269.13 269.02 269.02 14.6K
11:37 269.06 269.25 269.06 269.21 15.1K
11:38 269.25 269.38 269.25 269.38 8.4K
11:39 269.37 269.37 269.33 269.33 4.5K
11:40 269.36 269.45 269.36 269.45 32.4K
11:41 269.44 269.44 269.39 269.44 8.8K
11:42 269.44 269.50 269.44 269.50 7.2K
11:43 269.48 269.51 269.48 269.49 5.2K
11:44 269.49 269.59 269.49 269.57 7.3K
11:45 269.63 269.63 269.55 269.56 13.1K
11:46 269.61 269.75 269.61 269.75 17.3K
11:47 269.78 269.78 269.60 269.60 8.1K
11:48 269.54 269.54 269.39 269.39 14.3K
11:49 269.20 269.20 269.12 269.12 6.3K
11:50 269.14 269.15 269.08 269.08 7.3K
11:51 269.13 269.18 269.12 269.18 12.5K
11:52 269.16 269.17 269.11 269.13 10.6K
11:53 269.23 269.29 269.23 269.23 5.2K
11:54 269.27 269.27 269.16 269.16 3.5K
11:55 269.09 269.12 269.07 269.12 6.8K
11:56 269.12 269.43 269.12 269.43 38.8K
11:57 269.44 269.45 269.43 269.45 6.1K
11:58 269.48 269.50 269.36 269.36 5.3K
11:59 269.27 269.29 269.25 269.29 7.3K
12:00 269.29 269.29 269.20 269.21 17.1K
12:01 269.19 269.21 269.18 269.18 9.2K
12:02 269.20 269.20 269.15 269.15 5.8K
12:03 269.19 269.22 269.17 269.17 5.5K
12:04 269.13 269.13 269.10 269.10 2.1K
12:05 269.10 269.31 269.10 269.31 9.0K
12:06 269.34 269.34 269.10 269.10 7.2K
12:07 269.07 269.15 269.04 269.15 7.4K
12:08 269.22 269.22 269.18 269.21 4.0K
12:09 269.22 269.27 269.18 269.26 5.5K
12:10 269.24 269.34 269.20 269.34 4.2K
12:11 269.38 269.38 269.34 269.34 2.0K
12:12 269.33 269.33 269.33 269.33 2.8K
12:13 269.31 269.34 269.29 269.32 4.7K
12:14 269.32 269.35 269.32 269.35 3.9K
12:15 269.30 269.33 269.24 269.24 6.7K
12:16 269.24 269.24 269.22 269.22 5.6K
12:17 269.25 269.37 269.23 269.37 6.2K
12:18 269.39 269.39 269.32 269.32 5.1K
12:19 269.32 269.41 269.32 269.39 3.0K
12:20 269.40 269.44 269.40 269.44 4.0K
12:21 269.46 269.46 269.24 269.29 12.0K
12:22 269.30 269.38 269.30 269.38 2.7K
12:23 269.36 269.37 269.34 269.34 3.1K
12:24 269.36 269.36 269.28 269.28 4.9K
12:25 269.29 269.36 269.29 269.33 4.3K
12:26 269.33 269.33 269.29 269.30 2.3K
12:27 269.20 269.27 269.17 269.27 4.4K
12:28 269.27 269.28 269.21 269.21 1.7K
12:29 269.14 269.14 269.08 269.08 5.9K
12:30 269.08 269.08 269.03 269.03 1.6K
12:31 269.02 269.06 268.98 269.03 17.9K
12:32 269.02 269.10 269.02 269.08 2.2K
12:33 269.13 269.17 269.13 269.17 3.0K
12:34 269.19 269.19 269.17 269.17 2.9K
12:35 269.17 269.20 269.17 269.20 5.5K
12:36 269.19 269.21 269.18 269.21 13.6K
12:37 269.19 269.23 269.19 269.23 14.4K
12:38 269.19 269.20 269.19 269.19 4.0K
12:39 269.22 269.23 269.19 269.19 5.7K
12:40 269.20 269.26 269.19 269.26 6.1K
12:41 269.30 269.37 269.30 269.34 11.8K
12:42 269.35 269.40 269.35 269.40 4.9K
12:43 269.35 269.43 269.35 269.40 4.1K
12:44 269.42 269.49 269.42 269.49 5.2K
12:45 269.47 269.58 269.47 269.58 10.8K
12:46 269.54 269.56 269.54 269.56 1.0K
12:47 269.57 269.60 269.57 269.60 4.7K
12:48 269.61 269.62 269.48 269.48 5.9K
12:49 269.49 269.49 269.44 269.45 3.8K
12:50 269.45 269.51 269.45 269.51 2.5K
12:51 269.53 269.53 269.46 269.50 2.9K
12:52 269.51 269.65 269.51 269.63 16.9K
12:53 269.68 269.68 269.61 269.61 8.6K
12:54 269.61 269.64 269.60 269.60 5.0K
12:55 269.60 269.60 269.57 269.57 5.0K
12:56 269.54 269.55 269.54 269.55 9.2K
12:57 269.54 269.59 269.54 269.55 19.0K
12:58 269.55 269.62 269.55 269.62 12.2K
12:59 269.68 269.68 269.61 269.61 6.8K
13:00 269.63 269.64 269.58 269.58 5.7K
13:01 269.58 269.65 269.58 269.65 2.0K
13:02 269.61 269.63 269.61 269.62 13.8K
13:03 269.63 269.63 269.51 269.52 8.2K
13:04 269.56 269.59 269.56 269.57 3.4K
13:05 269.58 269.60 269.54 269.60 4.4K
13:06 269.62 269.63 269.58 269.58 10.6K
13:07 269.57 269.64 269.57 269.61 5.0K
13:08 269.61 269.66 269.61 269.66 1.6K
13:09 269.65 269.65 269.59 269.59 7.3K
13:10 269.63 269.63 269.61 269.61 2.3K
13:11 269.66 269.67 269.65 269.67 3.3K
13:12 269.67 269.75 269.67 269.73 9.7K
13:13 269.73 269.73 269.71 269.71 8.0K
13:14 269.70 269.90 269.70 269.90 10.1K
13:15 270.00 270.00 269.86 269.86 12.0K
13:16 269.91 270.09 269.91 270.02 24.4K
13:17 270.02 270.21 270.02 270.16 8.8K
13:18 270.13 270.18 270.11 270.11 3.5K
13:19 270.03 270.03 269.87 269.87 4.5K
13:20 269.87 269.87 269.80 269.80 8.7K
13:21 269.81 269.81 269.74 269.74 1.9K
13:22 269.78 269.79 269.78 269.78 2.8K
13:23 269.79 269.83 269.77 269.77 5.2K
13:24 269.84 269.96 269.84 269.95 7.0K
13:25 269.94 269.94 269.77 269.78 9.3K
13:26 269.81 269.81 269.76 269.81 4.8K
13:27 269.81 269.89 269.81 269.89 2.4K
13:28 269.93 269.93 269.84 269.84 8.0K
13:29 269.87 269.87 269.76 269.76 4.9K
13:30 269.74 269.79 269.74 269.78 13.0K
13:31 269.76 269.79 269.76 269.79 10.0K
13:32 269.83 269.83 269.78 269.78 17.5K
13:33 269.79 269.79 269.72 269.72 4.4K
13:34 269.71 269.71 269.67 269.70 6.2K
13:35 269.70 269.70 269.61 269.61 25.2K
13:36 269.56 269.60 269.51 269.60 13.8K
13:37 269.57 269.57 269.52 269.54 4.4K
13:38 269.53 269.53 269.48 269.50 9.4K
13:39 269.50 269.50 269.44 269.44 10.7K
13:40 269.33 269.33 269.16 269.16 12.9K
13:41 269.17 269.22 269.17 269.22 5.7K
13:42 269.18 269.24 269.18 269.24 8.8K
13:43 269.23 269.26 269.23 269.24 4.5K
13:44 269.23 269.23 269.11 269.11 7.1K
13:45 269.15 269.17 269.15 269.17 4.3K
13:46 269.17 269.26 269.17 269.26 8.1K
13:47 269.24 269.24 269.21 269.23 19.7K
13:48 269.24 269.25 269.23 269.24 5.7K
13:49 269.25 269.32 269.25 269.32 5.0K
13:50 269.36 269.45 269.36 269.45 6.2K
13:51 269.44 269.55 269.43 269.55 11.5K
13:52 269.27 269.27 269.24 269.26 26.7K
13:53 269.23 269.23 269.00 269.00 22.7K
13:54 269.16 269.16 269.11 269.16 6.2K
13:55 269.20 269.20 269.10 269.10 12.2K
13:56 269.12 269.18 269.12 269.16 74.3K
13:57 269.08 269.19 269.08 269.19 5.0K
13:58 269.20 269.26 269.20 269.26 8.9K
13:59 269.28 269.34 269.27 269.27 6.7K
14:00 269.25 269.36 269.18 269.36 45.6K
14:01 269.38 269.38 269.20 269.28 8.5K
14:02 269.32 269.53 269.32 269.53 11.6K
14:03 269.47 269.47 269.39 269.39 5.3K
14:04 269.39 269.39 269.32 269.32 5.1K
14:05 269.27 269.27 269.19 269.20 6.9K
14:06 269.11 269.11 268.62 268.62 53.8K
14:07 268.44 268.59 268.44 268.59 16.8K
14:08 268.63 268.63 268.33 268.33 9.7K
14:09 268.28 268.31 268.20 268.29 16.0K
14:10 268.34 268.45 268.34 268.42 37.2K
14:11 268.52 268.72 268.41 268.41 23.7K
14:12 268.19 268.19 268.09 268.18 20.5K
14:13 268.18 268.39 268.18 268.39 4.7K
14:14 268.31 268.31 268.24 268.24 5.0K
14:15 268.03 268.03 267.83 267.86 25.9K
14:16 267.83 267.83 267.67 267.67 8.0K
14:17 267.72 267.91 267.72 267.91 14.6K
14:18 267.94 267.94 267.87 267.88 19.0K
14:19 267.93 267.97 267.92 267.92 4.2K
14:20 268.04 268.46 268.04 268.46 16.8K
14:21 268.49 268.58 268.48 268.58 8.3K
14:22 268.54 268.60 268.49 268.60 11.6K
14:23 268.67 268.71 268.65 268.65 24.6K
14:24 268.64 268.73 268.64 268.67 6.1K
14:25 268.68 268.72 268.68 268.71 18.1K
14:26 268.75 268.84 268.74 268.84 15.2K
14:27 269.01 269.29 269.01 269.29 8.1K
14:28 269.28 269.28 269.07 269.08 4.1K
14:29 269.15 269.15 269.08 269.08 3.5K
14:30 269.19 269.19 269.07 269.09 6.1K
14:31 269.08 269.35 269.08 269.35 12.9K
14:32 269.27 269.49 269.27 269.46 13.0K
14:33 269.46 269.48 269.41 269.41 9.0K
14:34 269.36 269.41 269.36 269.39 8.9K
14:35 269.38 269.38 269.20 269.20 8.8K
14:36 269.10 269.28 269.10 269.28 4.5K
14:37 269.25 269.56 269.25 269.56 22.5K
14:38 269.51 269.56 269.41 269.44 28.6K
14:39 269.39 269.39 269.22 269.35 29.3K
14:40 269.45 269.49 269.41 269.49 10.6K
14:41 269.51 269.52 269.51 269.52 9.3K
14:42 269.61 269.63 269.54 269.58 5.9K
14:43 269.65 269.65 269.55 269.56 8.8K
14:44 269.63 269.63 269.52 269.61 10.7K
14:45 269.62 269.68 269.62 269.68 5.9K
14:46 269.59 269.59 269.52 269.52 13.2K
14:47 269.53 269.65 269.48 269.48 7.7K
14:48 269.47 269.47 269.09 269.09 26.6K
14:49 268.94 268.94 268.81 268.93 14.3K
14:50 268.93 269.06 268.88 268.88 17.4K
14:51 268.92 269.03 268.92 269.03 5.4K
14:52 268.77 268.79 268.60 268.60 8.8K
14:53 268.60 268.63 268.50 268.63 15.2K
14:54 268.54 268.63 268.54 268.63 9.8K
14:55 268.66 269.04 268.66 269.04 10.9K
14:56 269.09 269.46 269.09 269.46 23.7K
14:57 269.60 269.80 269.53 269.80 48.0K
14:58 269.82 269.83 269.80 269.80 9.9K
14:59 269.74 269.80 269.74 269.80 5.7K
15:00 269.70 269.70 269.49 269.54 36.7K
15:01 269.54 269.57 269.46 269.46 10.7K
15:02 269.47 269.47 269.37 269.38 10.6K
15:03 269.32 269.46 269.31 269.42 11.9K
15:04 269.41 269.53 269.41 269.51 9.1K
15:05 269.55 269.55 269.41 269.50 8.2K
15:06 269.53 269.53 269.49 269.53 4.6K
15:07 269.55 269.71 269.55 269.65 7.7K
15:08 269.71 269.73 269.68 269.68 7.7K
15:09 269.78 269.78 269.66 269.68 16.9K
15:10 269.64 269.64 269.57 269.62 7.7K
15:11 269.63 269.63 269.41 269.41 44.4K
15:12 269.32 269.41 269.32 269.38 8.3K
15:13 269.49 269.65 269.49 269.61 14.4K
15:14 269.62 269.62 269.57 269.57 4.9K
15:15 269.53 269.59 269.53 269.57 14.6K
15:16 269.54 269.54 269.42 269.42 9.3K
15:17 269.42 269.53 269.36 269.53 13.3K
15:18 269.48 269.48 269.39 269.40 5.7K
15:19 269.38 269.61 269.38 269.61 11.6K
15:20 269.65 269.65 269.59 269.61 8.7K
15:21 269.64 269.65 269.60 269.60 11.4K
15:22 269.63 269.72 269.63 269.72 3.3K
15:23 269.66 269.67 269.56 269.56 6.9K
15:24 269.56 269.56 269.44 269.52 10.4K
15:25 269.48 269.48 269.20 269.20 20.5K
15:26 269.22 269.22 269.10 269.10 11.7K
15:27 269.00 269.00 268.85 268.85 32.5K
15:28 268.88 268.88 268.81 268.88 18.9K
15:29 268.92 268.92 268.85 268.85 9.1K
15:30 268.81 269.05 268.76 269.05 23.3K
15:31 269.06 269.06 269.00 269.03 13.6K
15:32 269.04 269.04 268.93 268.94 10.3K
15:33 268.92 269.11 268.92 269.11 10.2K
15:34 269.13 269.13 268.95 268.95 15.9K
15:35 268.81 268.81 268.78 268.79 9.7K
15:36 268.77 268.94 268.77 268.94 8.4K
15:37 268.94 269.08 268.94 269.08 20.8K
15:38 269.10 269.10 268.99 269.00 31.1K
15:39 268.90 269.00 268.90 268.96 13.5K
15:40 268.99 269.15 268.99 269.01 20.4K
15:41 268.94 269.45 268.93 269.45 70.3K
15:42 269.60 270.40 269.60 270.40 94.9K
15:43 270.42 270.77 270.42 270.77 163.4K
15:44 270.72 270.72 270.34 270.34 39.7K
15:45 270.31 270.55 270.31 270.45 70.3K
15:46 270.41 270.41 270.11 270.21 56.8K
15:47 270.27 270.27 269.97 270.00 31.6K
15:48 270.10 270.12 269.99 270.12 45.2K
15:49 270.09 270.09 269.83 269.83 22.3K
15:50 269.70 270.03 269.70 270.01 116.1K
15:51 269.83 269.94 269.72 269.94 65.9K
15:52 269.94 270.20 269.94 270.12 41.7K
15:53 270.18 270.18 270.11 270.11 47.6K
15:54 270.10 270.10 270.00 270.08 49.4K
15:55 270.05 270.06 269.95 270.06 87.2K
15:56 270.26 270.31 270.23 270.23 107.4K
15:57 270.21 270.24 270.20 270.24 78.5K
15:58 270.23 270.32 270.23 270.29 60.0K
15:59 270.34 270.34 270.30 270.30 159.0K
16:00 270.67 270.67 270.56 270.56 1,886.4K
16:01 270.56 270.56 270.56 270.56 11.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available