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
09:30 268.83 269.97 268.83 269.97 290.9K
09:31 270.26 270.28 270.03 270.15 257.5K
09:32 269.75 269.88 269.23 269.23 148.7K
09:33 268.70 268.70 267.29 267.29 79.9K
09:34 267.32 267.68 267.32 267.62 48.8K
09:35 267.52 267.57 267.40 267.40 71.0K
09:36 268.34 268.46 268.13 268.13 67.5K
09:37 268.36 268.36 267.74 267.74 76.3K
09:38 267.58 267.67 267.58 267.67 49.3K
09:39 267.55 267.57 267.04 267.04 62.9K
09:40 267.02 267.69 267.02 267.69 30.5K
09:41 267.49 267.54 267.35 267.54 34.1K
09:42 267.76 267.76 267.55 267.61 25.9K
09:43 267.59 268.50 267.59 268.50 36.8K
09:44 268.67 268.92 268.67 268.92 18.6K
09:45 268.84 269.02 268.56 269.02 29.1K
09:46 269.12 269.15 268.92 269.15 77.6K
09:47 269.13 269.27 269.13 269.27 27.8K
09:48 269.25 269.37 269.15 269.26 41.7K
09:49 269.14 269.14 268.73 268.75 29.7K
09:50 268.83 268.99 268.82 268.98 26.6K
09:51 269.07 269.24 268.97 268.97 48.3K
09:52 269.11 269.42 269.11 269.42 15.5K
09:53 269.27 269.27 268.41 268.41 72.9K
09:54 268.42 268.56 268.42 268.46 22.7K
09:55 268.59 269.23 268.59 269.23 29.2K
09:56 269.24 269.92 269.24 269.92 20.3K
09:57 270.05 270.05 269.78 269.78 127.2K
09:58 269.78 269.91 269.64 269.69 127.9K
09:59 269.69 269.85 269.69 269.85 16.5K
10:00 269.75 269.90 269.75 269.87 21.6K
10:01 269.92 270.08 269.91 270.08 17.6K
10:02 270.26 270.28 270.14 270.14 26.2K
10:03 270.20 270.20 270.13 270.13 35.9K
10:04 270.09 270.25 270.08 270.08 46.1K
10:05 269.94 269.94 269.77 269.88 30.4K
10:06 270.10 270.43 270.10 270.21 18.7K
10:07 270.46 270.46 270.24 270.24 28.1K
10:08 270.24 270.65 270.24 270.65 31.7K
10:09 270.57 270.57 270.43 270.55 32.1K
10:10 270.84 271.12 270.84 271.12 62.6K
10:11 270.79 270.90 270.32 270.32 74.6K
10:12 269.88 270.05 269.88 269.99 62.4K
10:13 270.10 270.49 270.10 270.49 21.8K
10:14 270.44 270.66 270.44 270.52 33.4K
10:15 270.58 270.58 270.51 270.57 15.1K
10:16 270.56 270.57 270.38 270.39 27.0K
10:17 270.31 270.47 270.31 270.31 30.0K
10:18 270.49 270.68 270.49 270.66 56.4K
10:19 270.65 270.96 270.65 270.96 25.4K
10:20 270.97 271.00 270.93 271.00 62.5K
10:21 271.02 271.08 270.90 271.08 95.4K
10:22 271.32 271.49 271.27 271.27 31.0K
10:23 271.31 271.51 271.27 271.27 39.9K
10:24 271.23 271.48 271.23 271.38 14.4K
10:25 271.35 271.70 271.35 271.64 58.2K
10:26 271.59 271.59 271.43 271.43 15.3K
10:27 271.47 271.47 271.33 271.33 23.2K
10:28 271.34 271.39 271.05 271.05 13.5K
10:29 271.36 271.52 271.36 271.49 11.7K
10:30 271.50 271.57 271.26 271.26 37.4K
10:31 271.27 271.42 271.23 271.30 13.5K
10:32 271.42 271.52 271.41 271.52 103.6K
10:33 271.52 271.76 271.52 271.65 16.0K
10:34 271.72 271.87 271.70 271.87 26.7K
10:35 271.74 271.74 271.64 271.70 34.4K
10:36 271.71 271.71 271.53 271.63 18.4K
10:37 271.65 271.82 271.65 271.75 26.5K
10:38 271.83 271.86 271.76 271.79 11.0K
10:39 271.80 271.99 271.80 271.85 60.5K
10:40 271.79 271.83 271.72 271.72 34.4K
10:41 271.87 271.91 271.78 271.91 15.3K
10:42 271.89 271.91 271.70 271.91 16.8K
10:43 272.02 272.07 271.72 271.72 14.5K
10:44 271.60 271.60 271.46 271.59 29.2K
10:45 271.59 271.59 271.17 271.24 20.9K
10:46 271.31 271.31 271.07 271.27 14.9K
10:47 271.32 271.32 271.10 271.10 32.3K
10:48 271.07 271.12 270.99 271.05 24.0K
10:49 271.18 271.18 270.96 270.96 80.0K
10:50 270.82 270.82 270.67 270.76 62.5K
10:51 270.85 271.03 270.85 271.03 11.4K
10:52 271.21 271.39 271.21 271.39 18.2K
10:53 271.32 271.41 271.01 271.01 26.8K
10:54 270.95 270.95 270.71 270.77 31.1K
10:55 270.84 270.84 270.43 270.43 19.8K
10:56 270.40 270.78 270.40 270.65 11.4K
10:57 270.58 270.89 270.58 270.89 10.0K
10:58 270.86 270.89 270.85 270.88 24.0K
10:59 270.86 270.89 270.45 270.45 16.9K
11:00 270.52 270.55 270.47 270.55 38.0K
11:01 270.51 270.60 270.49 270.60 18.1K
11:02 270.60 270.60 270.31 270.31 17.1K
11:03 270.20 270.21 269.98 269.99 13.8K
11:04 270.02 270.02 269.85 269.91 29.7K
11:05 269.89 270.21 269.89 270.21 20.2K
11:06 270.24 270.24 270.14 270.20 24.2K
11:07 270.28 270.31 270.22 270.28 10.6K
11:08 270.33 270.50 270.33 270.50 17.2K
11:09 270.55 270.56 270.42 270.43 10.3K
11:10 270.27 270.29 270.16 270.16 9.3K
11:11 270.19 270.19 269.96 269.96 9.9K
11:12 269.92 270.01 269.92 270.01 6.4K
11:13 269.95 269.95 269.93 269.93 15.7K
11:14 269.94 270.09 269.94 270.09 6.8K
11:15 270.12 270.12 270.05 270.10 14.7K
11:16 270.06 270.22 270.06 270.22 7.7K
11:17 270.17 270.24 270.14 270.14 8.7K
11:18 270.14 270.19 270.08 270.19 6.0K
11:19 270.27 270.27 270.13 270.13 11.4K
11:20 270.13 270.14 270.09 270.12 6.9K
11:21 270.42 270.42 270.34 270.38 61.6K
11:22 270.33 270.45 270.33 270.45 4.8K
11:23 270.47 270.63 270.47 270.63 18.1K
11:24 270.65 270.71 270.52 270.71 14.8K
11:25 270.79 270.99 270.79 270.99 28.7K
11:26 271.15 271.37 271.08 271.37 55.0K
11:27 271.65 271.65 271.59 271.59 128.1K
11:28 271.51 271.70 271.51 271.66 20.6K
11:29 271.63 271.63 271.49 271.49 16.6K
11:30 271.41 271.41 271.06 271.06 31.8K
11:31 271.17 271.17 271.06 271.06 11.4K
11:32 271.08 271.34 271.08 271.34 11.0K
11:33 271.34 271.43 271.34 271.36 7.5K
11:34 271.43 271.44 271.41 271.41 3.7K
11:35 271.49 271.51 271.45 271.51 14.5K
11:36 271.56 271.62 271.55 271.55 22.6K
11:37 271.62 271.77 271.57 271.77 36.0K
11:38 271.77 271.77 271.62 271.65 43.9K
11:39 271.64 271.83 271.64 271.83 28.9K
11:40 271.85 272.21 271.85 272.19 23.3K
11:41 272.26 272.45 272.26 272.44 36.2K
11:42 272.45 272.50 272.45 272.50 15.0K
11:43 272.52 272.82 272.52 272.82 152.4K
11:44 272.90 272.90 272.64 272.64 34.1K
11:45 272.67 272.97 272.67 272.97 18.1K
11:46 272.91 272.91 272.82 272.86 9.2K
11:47 272.81 273.20 272.81 273.20 28.3K
11:48 273.23 273.44 273.23 273.39 65.5K
11:49 273.42 273.42 273.21 273.34 20.2K
11:50 273.29 273.29 273.16 273.16 8.8K
11:51 273.24 273.24 273.10 273.10 25.9K
11:52 273.07 273.07 272.92 272.97 5.5K
11:53 272.93 272.98 272.93 272.98 39.1K
11:54 272.99 273.22 272.99 273.22 11.1K
11:55 273.21 273.21 273.05 273.05 27.9K
11:56 273.15 273.15 272.85 272.94 12.7K
11:57 272.92 272.92 272.70 272.70 13.8K
11:58 272.72 272.75 272.71 272.75 5.7K
11:59 272.74 272.79 272.74 272.75 5.3K
12:00 272.78 272.81 272.77 272.81 8.2K
12:01 272.81 272.84 272.81 272.83 14.7K
12:02 272.79 272.82 272.79 272.82 3.5K
12:03 272.81 272.81 272.69 272.71 4.2K
12:04 272.68 272.72 272.68 272.71 5.4K
12:05 272.71 272.82 272.71 272.81 7.8K
12:06 272.88 272.92 272.88 272.90 10.5K
12:07 272.92 272.96 272.84 272.84 12.6K
12:08 272.93 273.15 272.93 273.09 35.4K
12:09 273.14 273.34 273.14 273.34 11.1K
12:10 273.43 273.44 273.34 273.34 21.5K
12:11 273.54 273.54 273.42 273.42 14.2K
12:12 273.40 273.57 273.40 273.57 15.4K
12:13 273.60 273.70 273.55 273.70 25.5K
12:14 273.68 273.68 273.60 273.62 4.1K
12:15 273.73 273.73 273.66 273.73 10.6K
12:16 273.72 273.86 273.65 273.86 14.5K
12:17 273.66 273.66 273.53 273.53 26.2K
12:18 273.52 273.52 273.39 273.39 28.2K
12:19 273.39 273.44 273.39 273.39 8.1K
12:20 273.36 273.68 273.36 273.68 11.6K
12:21 273.61 273.61 273.48 273.48 9.2K
12:22 273.37 273.39 273.37 273.38 12.3K
12:23 273.35 273.46 273.35 273.44 11.0K
12:24 273.51 273.51 273.47 273.47 12.9K
12:25 273.47 273.51 273.47 273.48 7.1K
12:26 273.34 273.37 273.29 273.37 56.1K
12:27 273.34 273.50 273.34 273.47 7.2K
12:28 273.47 273.59 273.47 273.59 8.8K
12:29 273.67 273.71 273.59 273.63 14.1K
12:30 273.70 273.79 273.70 273.79 10.4K
12:31 273.63 273.77 273.63 273.74 8.0K
12:32 273.75 274.00 273.75 274.00 21.7K
12:33 273.99 274.13 273.97 274.09 7.3K
12:34 274.17 274.24 274.09 274.23 10.6K
12:35 274.23 274.25 274.21 274.25 4.4K
12:36 274.15 274.30 274.15 274.17 9.0K
12:37 274.26 274.28 274.15 274.28 9.2K
12:38 274.26 274.26 274.14 274.19 8.8K
12:39 274.18 274.18 274.01 274.01 12.1K
12:40 274.02 274.03 274.01 274.01 9.5K
12:41 274.01 274.01 273.85 273.85 30.6K
12:42 273.85 273.89 273.85 273.86 20.4K
12:43 273.83 274.12 273.83 274.12 53.9K
12:44 274.13 274.15 274.12 274.15 16.7K
12:45 274.13 274.13 274.02 274.02 13.9K
12:46 273.91 273.91 273.75 273.75 6.1K
12:47 273.84 273.84 273.76 273.76 8.4K
12:48 273.85 273.92 273.79 273.92 6.5K
12:49 273.93 274.10 273.93 274.10 14.3K
12:50 273.98 274.03 273.98 274.03 5.3K
12:51 273.97 274.11 273.97 274.11 17.6K
12:52 274.11 274.22 274.11 274.22 14.1K
12:53 274.21 274.22 274.21 274.21 2.3K
12:54 274.13 274.13 274.09 274.11 6.2K
12:55 274.10 274.16 274.07 274.16 7.4K
12:56 274.21 274.21 274.03 274.03 8.9K
12:57 274.03 274.05 274.02 274.05 5.3K
12:58 274.09 274.10 274.08 274.10 9.1K
12:59 273.97 273.97 273.76 273.77 11.2K
13:00 273.81 273.86 273.76 273.86 5.6K
13:01 273.82 273.82 273.71 273.71 14.9K
13:02 273.67 273.67 273.59 273.62 4.9K
13:03 273.63 273.65 273.63 273.65 4.0K
13:04 273.56 273.61 273.56 273.56 21.1K
13:05 273.59 273.59 273.36 273.36 38.0K
13:06 273.47 273.62 273.40 273.60 15.1K
13:07 273.62 273.70 273.62 273.70 8.2K
13:08 273.66 273.67 273.62 273.62 5.0K
13:09 273.56 273.56 273.55 273.55 3.6K
13:10 273.54 273.54 273.44 273.45 4.8K
13:11 273.46 273.46 273.33 273.34 5.1K
13:12 273.34 273.34 273.22 273.22 15.1K
13:13 273.17 273.33 273.17 273.33 7.3K
13:14 273.30 273.30 273.23 273.23 9.6K
13:15 273.19 273.44 273.19 273.36 10.1K
13:16 273.37 273.41 273.31 273.31 16.5K
13:17 273.34 273.42 273.34 273.39 13.6K
13:18 273.39 273.44 273.39 273.44 10.3K
13:19 273.52 273.52 273.49 273.51 11.2K
13:20 273.55 273.55 273.45 273.46 12.4K
13:21 273.43 273.50 273.43 273.47 12.6K
13:22 273.42 273.53 273.42 273.53 8.0K
13:23 273.59 273.70 273.59 273.63 9.0K
13:24 273.65 273.72 273.65 273.68 10.7K
13:25 273.70 273.70 273.52 273.52 9.0K
13:26 273.66 273.76 273.66 273.76 4.9K
13:27 273.78 273.80 273.73 273.73 7.9K
13:28 273.70 273.71 273.67 273.71 4.4K
13:29 273.73 273.73 273.64 273.68 8.6K
13:30 273.72 273.75 273.70 273.75 8.4K
13:31 273.70 273.73 273.70 273.72 8.4K
13:32 273.65 273.67 273.65 273.65 3.3K
13:33 273.67 273.67 273.58 273.58 5.2K
13:34 273.63 273.63 273.54 273.54 6.2K
13:35 273.58 273.59 273.58 273.59 15.3K
13:36 273.57 273.57 273.56 273.57 4.3K
13:37 273.57 273.61 273.54 273.61 6.7K
13:38 273.60 273.60 273.60 273.60 3.9K
13:39 273.62 273.77 273.62 273.69 44.4K
13:40 273.71 273.74 273.63 273.63 21.3K
13:41 273.63 273.77 273.63 273.75 5.4K
13:42 273.70 273.83 273.70 273.83 2.1K
13:43 273.96 273.97 273.96 273.96 22.4K
13:44 273.98 274.13 273.93 274.13 18.5K
13:45 274.12 274.15 274.03 274.03 6.0K
13:46 273.99 273.99 273.79 273.79 12.4K
13:47 273.75 273.83 273.75 273.83 6.6K
13:48 273.80 273.89 273.80 273.89 1.1K
13:49 273.98 274.02 273.98 274.02 7.7K
13:50 274.02 274.07 274.02 274.07 6.5K
13:51 274.08 274.13 273.99 273.99 8.6K
13:52 274.00 274.48 274.00 274.48 17.7K
13:53 274.42 274.50 274.41 274.50 10.9K
13:54 274.43 274.43 274.31 274.39 13.7K
13:55 274.44 274.47 274.39 274.39 7.3K
13:56 274.38 274.52 274.38 274.40 17.7K
13:57 274.36 274.36 274.23 274.23 10.0K
13:58 274.19 274.19 273.98 273.98 7.0K
13:59 273.87 273.91 273.84 273.91 23.6K
14:00 273.86 273.89 273.85 273.88 7.5K
14:01 273.94 273.94 273.88 273.88 6.2K
14:02 273.92 273.97 273.89 273.89 4.1K
14:03 273.83 273.87 273.74 273.74 10.8K
14:04 273.72 273.93 273.72 273.93 7.6K
14:05 273.91 273.95 273.90 273.93 9.2K
14:06 273.98 274.03 273.88 273.88 10.0K
14:07 273.89 274.09 273.89 274.09 13.7K
14:08 274.09 274.12 274.09 274.12 8.4K
14:09 274.12 274.12 274.11 274.12 3.7K
14:10 274.13 274.26 274.13 274.26 8.1K
14:11 274.16 274.16 273.90 273.90 11.1K
14:12 273.94 274.06 273.94 274.00 8.0K
14:13 273.95 274.02 273.95 274.02 9.4K
14:14 273.99 273.99 273.92 273.95 7.3K
14:15 273.87 273.91 273.84 273.90 5.3K
14:16 273.86 273.89 273.85 273.85 5.8K
14:17 273.79 273.82 273.79 273.79 7.8K
14:18 273.82 273.84 273.81 273.84 5.9K
14:19 273.87 273.98 273.87 273.98 5.6K
14:20 273.97 274.01 273.95 274.01 5.3K
14:21 274.02 274.07 274.02 274.07 8.0K
14:22 274.14 274.51 274.13 274.51 18.4K
14:23 274.42 274.44 274.32 274.32 5.7K
14:24 274.32 274.38 274.32 274.38 4.6K
14:25 274.45 274.45 274.38 274.38 7.5K
14:26 274.34 274.34 274.30 274.33 4.7K
14:27 274.32 274.43 274.32 274.36 2.9K
14:28 274.36 274.38 274.28 274.28 5.8K
14:29 274.19 274.21 274.15 274.15 4.3K
14:30 274.17 274.22 274.13 274.22 11.7K
14:31 274.05 274.07 274.04 274.04 12.8K
14:32 273.96 274.03 273.93 274.03 50.4K
14:33 274.07 274.11 274.03 274.03 11.4K
14:34 274.00 274.06 274.00 274.02 4.0K
14:35 274.04 274.08 274.04 274.04 6.1K
14:36 273.99 274.00 273.91 273.94 5.8K
14:37 273.96 273.96 273.89 273.89 7.9K
14:38 273.85 273.95 273.85 273.94 8.2K
14:39 273.92 273.93 273.90 273.91 7.3K
14:40 274.09 274.14 274.08 274.13 7.6K
14:41 274.13 274.16 274.13 274.15 22.9K
14:42 274.20 274.26 274.18 274.25 18.3K
14:43 274.23 274.57 274.23 274.56 50.9K
14:44 274.59 274.64 274.57 274.64 18.5K
14:45 274.60 274.60 274.57 274.59 5.1K
14:46 274.61 274.68 274.57 274.66 14.3K
14:47 274.65 274.65 274.58 274.58 15.0K
14:48 274.65 274.65 274.59 274.59 27.8K
14:49 274.61 274.63 274.58 274.58 3.6K
14:50 274.55 274.55 274.44 274.47 15.2K
14:51 274.42 274.45 274.36 274.45 8.8K
14:52 274.60 274.73 274.55 274.73 10.8K
14:53 274.74 274.75 274.65 274.75 19.3K
14:54 274.75 274.75 274.46 274.46 8.6K
14:55 274.53 274.53 274.46 274.49 6.8K
14:56 274.56 274.62 274.54 274.58 10.1K
14:57 274.54 274.54 274.43 274.47 20.5K
14:58 274.46 274.46 274.41 274.41 3.2K
14:59 274.32 274.38 274.32 274.38 7.4K
15:00 274.35 274.38 274.31 274.33 11.4K
15:01 274.28 274.32 274.28 274.31 18.9K
15:02 274.32 274.32 274.27 274.27 3.4K
15:03 274.28 274.42 274.28 274.42 8.1K
15:04 274.44 274.44 274.41 274.44 9.8K
15:05 274.44 274.44 274.42 274.44 6.1K
15:06 274.41 274.41 274.29 274.29 5.6K
15:07 274.33 274.36 274.33 274.34 10.1K
15:08 274.43 274.45 274.41 274.41 13.8K
15:09 274.39 274.48 274.39 274.48 21.3K
15:10 274.50 274.52 274.50 274.50 9.0K
15:11 274.45 274.45 274.38 274.38 13.6K
15:12 274.35 274.35 274.27 274.27 12.6K
15:13 274.32 274.32 274.22 274.22 8.5K
15:14 274.19 274.25 274.17 274.23 19.9K
15:15 274.18 274.36 274.18 274.36 7.4K
15:16 274.33 274.41 274.33 274.41 21.2K
15:17 274.35 274.35 274.06 274.06 11.2K
15:18 274.10 274.10 274.05 274.05 11.5K
15:19 274.17 274.28 274.17 274.28 11.7K
15:20 274.40 274.81 274.40 274.81 42.4K
15:21 274.79 275.19 274.79 275.19 33.8K
15:22 275.24 275.24 275.11 275.15 11.0K
15:23 275.32 275.35 275.30 275.35 26.5K
15:24 275.33 275.33 275.25 275.30 7.3K
15:25 275.36 275.53 275.36 275.53 14.0K
15:26 275.55 275.58 275.55 275.58 16.2K
15:27 275.50 275.51 275.40 275.40 20.6K
15:28 275.60 275.97 275.60 275.97 38.4K
15:29 276.07 276.13 276.07 276.13 27.8K
15:30 276.19 276.35 276.19 276.32 47.5K
15:31 276.31 276.31 276.12 276.12 10.8K
15:32 276.14 276.29 276.14 276.29 21.2K
15:33 276.27 276.31 276.19 276.19 36.1K
15:34 276.30 276.30 275.73 275.73 23.3K
15:35 275.64 275.76 275.64 275.76 17.8K
15:36 275.68 275.79 275.68 275.79 17.2K
15:37 275.75 275.75 275.63 275.63 6.3K
15:38 275.54 275.54 275.31 275.31 27.8K
15:39 275.26 275.27 275.26 275.27 9.0K
15:40 275.24 275.32 275.21 275.21 23.4K
15:41 275.20 275.20 275.18 275.18 8.4K
15:42 275.11 275.23 275.11 275.19 19.7K
15:43 275.17 275.30 275.17 275.27 18.8K
15:44 275.29 275.46 275.27 275.46 21.0K
15:45 275.47 275.47 275.22 275.22 51.1K
15:46 275.19 275.29 275.19 275.20 20.3K
15:47 275.20 275.20 275.11 275.16 27.7K
15:48 275.19 275.27 275.19 275.23 17.6K
15:49 275.13 275.16 275.08 275.16 30.9K
15:50 275.38 275.38 275.03 275.06 186.1K
15:51 274.89 274.97 274.80 274.97 59.1K
15:52 274.93 274.93 274.82 274.85 16.6K
15:53 274.75 274.75 274.66 274.66 28.7K
15:54 274.68 274.68 274.60 274.60 39.4K
15:55 274.39 274.39 274.12 274.12 66.9K
15:56 274.12 274.16 274.00 274.09 99.6K
15:57 274.22 274.22 274.13 274.13 76.6K
15:58 274.08 274.36 274.08 274.36 142.4K
15:59 274.38 274.38 274.13 274.15 85.2K
16:00 274.41 274.41 274.31 274.31 2,342.2K
16:01 274.31 274.31 274.31 274.31 14.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available