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
09:30 286.38 286.72 285.72 286.72 211.3K
09:31 286.73 287.09 286.57 287.09 51.8K
09:32 286.89 287.19 286.89 286.92 59.7K
09:33 287.39 287.83 287.36 287.83 385.0K
09:34 287.77 287.95 287.70 287.70 61.5K
09:35 287.60 287.79 287.50 287.79 86.1K
09:36 288.04 288.04 287.93 287.95 118.5K
09:37 287.88 287.95 287.65 287.95 57.1K
09:38 287.68 287.78 287.36 287.78 63.3K
09:39 287.56 287.61 287.47 287.47 137.5K
09:40 287.68 287.76 287.52 287.68 85.1K
09:41 288.06 288.11 287.93 288.11 49.0K
09:42 288.07 288.07 287.93 287.95 20.2K
09:43 287.96 288.14 287.78 288.14 28.6K
09:44 288.17 288.36 288.17 288.28 35.5K
09:45 288.27 288.27 287.88 287.88 66.2K
09:46 287.74 287.74 287.65 287.65 99.0K
09:47 287.78 288.17 287.78 288.17 58.9K
09:48 288.09 288.09 287.98 287.98 70.4K
09:49 287.85 287.86 287.65 287.65 50.0K
09:50 287.74 288.02 287.74 288.02 98.9K
09:51 287.94 288.11 287.94 288.11 42.8K
09:52 288.16 288.35 288.16 288.35 21.3K
09:53 288.56 288.56 288.20 288.20 49.3K
09:54 288.23 288.74 288.23 288.74 21.2K
09:55 288.79 288.79 288.66 288.75 19.4K
09:56 288.87 289.11 288.87 289.11 28.5K
09:57 289.16 289.20 289.09 289.20 25.6K
09:58 289.17 289.19 288.99 288.99 12.8K
09:59 289.01 289.13 289.00 289.13 18.2K
10:00 289.34 289.53 289.34 289.37 52.7K
10:01 289.36 289.47 289.33 289.33 50.8K
10:02 289.25 289.65 289.25 289.65 22.5K
10:03 289.66 289.95 289.62 289.95 57.6K
10:04 289.98 289.98 289.51 289.51 59.2K
10:05 289.47 289.49 289.41 289.41 74.1K
10:06 289.40 289.55 289.40 289.52 30.2K
10:07 289.40 289.40 288.88 288.88 27.6K
10:08 288.86 289.07 288.86 289.00 31.4K
10:09 289.00 289.06 288.95 289.05 16.0K
10:10 288.95 288.95 288.82 288.95 30.1K
10:11 288.84 288.84 288.77 288.82 40.2K
10:12 288.82 288.94 288.79 288.93 17.0K
10:13 288.93 288.93 288.76 288.90 15.8K
10:14 288.99 289.14 288.99 289.14 18.1K
10:15 289.15 289.15 288.99 288.99 10.7K
10:16 289.09 289.12 289.01 289.12 6.5K
10:17 289.17 289.43 289.17 289.43 25.7K
10:18 289.48 289.72 289.48 289.72 18.4K
10:19 289.77 289.77 289.59 289.63 22.1K
10:20 289.55 289.61 289.45 289.45 30.0K
10:21 289.35 289.35 289.17 289.21 11.6K
10:22 289.28 289.28 289.06 289.06 10.7K
10:23 289.08 289.08 288.99 289.07 24.1K
10:24 289.09 289.13 289.03 289.13 16.8K
10:25 289.11 289.17 289.07 289.17 15.6K
10:26 289.10 289.19 289.07 289.19 5.8K
10:27 289.00 289.00 288.87 288.87 28.2K
10:28 288.85 289.00 288.85 289.00 21.4K
10:29 288.94 288.94 288.77 288.77 11.7K
10:30 288.74 288.74 288.48 288.72 90.7K
10:31 288.79 288.79 288.68 288.68 6.9K
10:32 288.82 288.87 288.82 288.84 20.8K
10:33 288.89 288.92 288.85 288.90 12.6K
10:34 289.01 289.04 288.96 288.96 8.2K
10:35 288.99 289.31 288.99 289.31 9.2K
10:36 289.31 289.39 289.21 289.39 19.2K
10:37 289.13 289.32 289.13 289.18 24.9K
10:38 289.24 289.24 289.01 289.05 12.3K
10:39 288.99 289.02 288.92 288.96 37.3K
10:40 288.94 289.25 288.94 289.25 26.1K
10:41 289.28 289.28 289.15 289.21 11.3K
10:42 289.22 289.22 288.92 288.92 40.7K
10:43 288.93 288.93 288.71 288.73 23.6K
10:44 288.74 288.74 288.49 288.49 13.8K
10:45 288.43 288.62 288.41 288.62 35.2K
10:46 288.71 288.79 288.70 288.79 54.7K
10:47 288.63 288.63 288.32 288.34 12.9K
10:48 288.31 288.34 288.31 288.34 9.0K
10:49 288.42 288.42 288.32 288.32 17.0K
10:50 288.37 288.58 288.37 288.58 12.8K
10:51 288.68 288.71 288.60 288.60 6.0K
10:52 288.57 288.66 288.57 288.64 20.0K
10:53 288.70 288.82 288.68 288.82 45.3K
10:54 288.88 288.88 288.73 288.75 11.6K
10:55 288.83 288.98 288.83 288.97 29.4K
10:56 289.07 289.07 289.05 289.05 20.4K
10:57 289.05 289.05 288.91 288.91 8.0K
10:58 288.88 288.88 288.81 288.83 13.2K
10:59 288.85 288.92 288.79 288.92 89.5K
11:00 288.87 288.89 288.82 288.82 14.2K
11:01 288.85 288.85 288.81 288.81 17.3K
11:02 288.80 288.80 288.63 288.76 18.9K
11:03 288.69 288.72 288.67 288.72 12.3K
11:04 288.74 288.74 288.69 288.69 7.9K
11:05 288.68 288.68 288.36 288.36 52.0K
11:06 288.44 288.50 288.36 288.50 12.8K
11:07 288.54 288.54 288.43 288.43 6.2K
11:08 288.45 288.49 288.44 288.44 13.6K
11:09 288.52 288.54 288.46 288.46 12.1K
11:10 288.49 288.59 288.15 288.16 6.9K
11:11 288.18 288.19 288.10 288.10 3.8K
11:12 288.14 288.19 288.14 288.16 13.6K
11:13 288.18 288.20 288.11 288.11 8.4K
11:14 288.06 288.06 287.83 287.83 12.8K
11:15 287.82 288.30 287.82 288.30 12.5K
11:16 288.29 288.46 288.25 288.46 22.8K
11:17 288.46 288.47 288.36 288.36 19.2K
11:18 288.34 288.43 288.34 288.43 6.4K
11:19 288.52 288.53 288.47 288.53 24.6K
11:20 288.52 288.52 288.29 288.30 45.6K
11:21 288.33 288.36 288.27 288.27 10.4K
11:22 288.13 288.17 288.12 288.12 16.2K
11:23 288.11 288.11 288.08 288.08 15.6K
11:24 288.11 288.16 288.11 288.14 18.3K
11:25 288.14 288.22 288.14 288.22 19.1K
11:26 288.37 288.41 288.37 288.41 36.4K
11:27 288.46 288.46 288.40 288.45 12.0K
11:28 288.44 288.44 288.20 288.25 11.7K
11:29 288.32 288.40 288.27 288.40 8.4K
11:30 288.42 288.42 288.29 288.29 30.4K
11:31 288.33 288.54 288.33 288.54 9.9K
11:32 288.45 288.48 288.43 288.48 39.7K
11:33 288.44 288.48 288.43 288.45 7.1K
11:34 288.46 288.58 288.46 288.58 8.9K
11:35 288.50 288.50 288.35 288.35 13.7K
11:36 288.27 288.35 288.27 288.33 3.5K
11:37 288.51 288.51 288.36 288.38 32.3K
11:38 288.40 288.40 288.31 288.31 5.6K
11:39 288.24 288.39 288.24 288.39 9.3K
11:40 288.45 288.54 288.45 288.53 21.5K
11:41 288.47 288.52 288.43 288.52 24.9K
11:42 288.53 288.55 288.46 288.46 7.6K
11:43 288.48 288.56 288.48 288.55 6.8K
11:44 288.55 288.62 288.53 288.59 26.5K
11:45 288.63 288.74 288.61 288.74 14.1K
11:46 288.71 288.76 288.70 288.76 16.3K
11:47 288.76 288.78 288.76 288.78 26.2K
11:48 288.78 288.83 288.78 288.82 5.6K
11:49 288.81 288.81 288.75 288.75 15.3K
11:50 288.83 288.86 288.82 288.82 22.6K
11:51 288.80 288.80 288.69 288.75 29.1K
11:52 288.80 288.80 288.79 288.79 9.7K
11:53 288.76 288.78 288.76 288.77 6.6K
11:54 288.80 288.81 288.74 288.81 13.0K
11:55 288.82 288.84 288.79 288.82 18.0K
11:56 288.91 288.91 288.75 288.75 6.9K
11:57 288.75 288.87 288.75 288.87 12.1K
11:58 288.87 288.87 288.80 288.81 10.3K
11:59 288.83 288.85 288.72 288.73 3.4K
12:00 288.77 288.77 288.55 288.55 9.3K
12:01 288.52 288.52 288.39 288.39 7.9K
12:02 288.51 288.51 288.40 288.49 30.4K
12:03 288.54 288.54 288.34 288.34 11.0K
12:04 288.30 288.37 288.30 288.37 19.7K
12:05 288.42 288.71 288.42 288.71 13.1K
12:06 288.56 288.60 288.51 288.51 15.3K
12:07 288.45 288.61 288.45 288.60 6.5K
12:08 288.60 288.62 288.59 288.59 3.9K
12:09 288.57 288.60 288.56 288.60 11.1K
12:10 288.60 288.64 288.57 288.64 10.2K
12:11 288.66 288.66 288.59 288.59 12.6K
12:12 288.61 288.74 288.61 288.74 31.3K
12:13 288.80 289.01 288.80 289.01 34.0K
12:14 288.95 288.96 288.92 288.92 69.0K
12:15 288.92 288.92 288.78 288.78 14.2K
12:16 288.80 288.89 288.80 288.89 6.2K
12:17 289.00 289.08 289.00 289.02 31.0K
12:18 289.01 289.09 289.00 289.09 11.2K
12:19 289.11 289.13 289.09 289.09 4.8K
12:20 289.14 289.15 288.99 289.15 17.4K
12:21 289.14 289.14 288.96 288.96 55.1K
12:22 288.95 289.04 288.95 289.04 11.4K
12:23 289.11 289.28 289.11 289.25 21.5K
12:24 289.23 289.23 289.12 289.21 12.6K
12:25 289.27 289.27 289.21 289.25 11.2K
12:26 289.37 289.39 289.32 289.32 7.3K
12:27 289.32 289.34 289.23 289.23 6.9K
12:28 289.25 289.35 289.25 289.35 8.5K
12:29 289.35 289.37 289.26 289.26 8.7K
12:30 289.26 289.26 289.20 289.20 9.0K
12:31 289.14 289.17 289.10 289.17 2.6K
12:32 289.15 289.20 289.15 289.18 2.1K
12:33 289.20 289.20 289.13 289.13 3.0K
12:34 289.13 289.13 289.01 289.01 8.4K
12:35 289.08 289.21 289.08 289.21 6.1K
12:36 289.37 289.37 289.31 289.32 9.3K
12:37 289.41 289.41 289.36 289.38 4.6K
12:38 289.45 289.54 289.43 289.54 7.4K
12:39 289.49 289.49 289.47 289.47 3.9K
12:40 289.40 289.40 289.32 289.32 3.9K
12:41 289.24 289.25 289.17 289.17 6.7K
12:42 289.16 289.22 289.16 289.22 3.7K
12:43 289.17 289.17 289.17 289.17 9.0K
12:44 289.10 289.16 289.10 289.12 8.6K
12:45 289.06 289.06 288.96 288.98 2.7K
12:46 288.98 289.01 288.98 288.98 4.7K
12:47 288.94 289.00 288.92 288.97 3.7K
12:48 289.03 289.04 289.03 289.04 21.8K
12:49 289.01 289.13 289.01 289.13 8.5K
12:50 289.14 289.27 289.14 289.27 17.0K
12:51 289.30 289.39 289.30 289.39 32.9K
12:52 289.39 289.46 289.39 289.46 13.7K
12:53 289.44 289.44 289.42 289.42 27.2K
12:54 289.42 289.43 289.35 289.43 16.7K
12:55 289.43 289.50 289.37 289.37 3.9K
12:56 289.36 289.36 289.33 289.33 7.8K
12:57 289.30 289.33 289.26 289.33 4.9K
12:58 289.28 289.28 289.22 289.23 5.6K
12:59 289.24 289.24 289.16 289.16 11.5K
13:00 289.15 289.15 288.99 288.99 13.3K
13:01 289.04 289.04 288.93 288.96 9.0K
13:02 288.98 289.02 288.98 289.02 5.0K
13:03 289.03 289.07 289.01 289.07 6.2K
13:04 289.02 289.02 288.88 288.88 2.6K
13:05 288.92 288.95 288.90 288.90 7.6K
13:06 288.90 288.90 288.86 288.86 7.9K
13:07 288.76 288.81 288.73 288.81 15.5K
13:08 288.83 288.84 288.73 288.73 23.5K
13:09 288.73 288.88 288.73 288.88 112.4K
13:10 288.90 288.95 288.76 288.76 14.7K
13:11 288.69 288.76 288.69 288.72 32.7K
13:12 288.70 288.76 288.70 288.76 60.4K
13:13 288.76 288.82 288.76 288.80 6.2K
13:14 288.79 288.83 288.79 288.83 3.9K
13:15 288.82 289.00 288.82 289.00 7.6K
13:16 289.07 289.07 288.98 289.00 10.3K
13:17 288.98 289.08 288.98 289.08 7.1K
13:18 289.06 289.18 289.06 289.15 13.8K
13:19 289.18 289.18 289.14 289.16 2.1K
13:20 289.22 289.22 289.19 289.19 7.6K
13:21 289.17 289.18 289.14 289.18 5.3K
13:22 289.15 289.15 289.08 289.11 5.4K
13:23 289.11 289.11 289.00 289.00 13.9K
13:24 289.02 289.09 289.02 289.08 9.5K
13:25 289.09 289.09 289.06 289.06 12.3K
13:26 289.10 289.10 288.92 288.96 8.4K
13:27 288.95 288.97 288.95 288.97 6.2K
13:28 288.95 288.96 288.94 288.94 16.5K
13:29 288.90 288.90 288.81 288.82 13.2K
13:30 288.87 288.88 288.85 288.88 9.5K
13:31 288.88 288.88 288.87 288.87 6.3K
13:32 288.87 288.89 288.83 288.83 22.9K
13:33 288.84 288.96 288.84 288.96 9.2K
13:34 288.98 288.98 288.93 288.97 17.7K
13:35 288.95 289.01 288.95 288.97 7.7K
13:36 288.80 288.84 288.79 288.82 7.7K
13:37 288.84 288.86 288.83 288.83 16.7K
13:38 288.88 288.88 288.76 288.76 10.4K
13:39 288.73 288.78 288.73 288.74 6.2K
13:40 288.80 288.85 288.79 288.79 6.1K
13:41 288.78 288.81 288.74 288.81 10.1K
13:42 288.82 288.84 288.78 288.84 3.0K
13:43 288.81 288.81 288.68 288.68 207.8K
13:44 288.72 288.72 288.60 288.62 1.8K
13:45 288.63 288.63 288.55 288.59 13.4K
13:46 288.59 288.59 288.55 288.55 8.3K
13:47 288.49 288.52 288.47 288.52 24.1K
13:48 288.53 288.55 288.53 288.54 14.6K
13:49 288.53 288.55 288.40 288.55 9.6K
13:50 288.59 288.60 288.57 288.60 50.6K
13:51 288.48 288.48 288.38 288.38 52.7K
13:52 288.32 288.32 288.17 288.17 12.6K
13:53 288.14 288.14 288.12 288.12 22.8K
13:54 288.06 288.06 288.06 288.06 4.7K
13:55 288.06 288.07 288.02 288.02 8.8K
13:56 287.99 287.99 287.49 287.49 36.9K
13:57 287.48 287.50 287.46 287.50 26.2K
13:58 287.47 287.53 287.47 287.53 5.8K
13:59 287.53 287.55 287.43 287.43 10.8K
14:00 287.42 287.47 287.23 287.23 10.3K
14:01 287.20 287.20 287.08 287.08 27.0K
14:02 287.06 287.14 287.06 287.11 17.1K
14:03 286.93 286.93 286.88 286.89 8.9K
14:04 286.94 287.05 286.94 287.05 11.4K
14:05 286.96 287.04 286.96 287.04 37.1K
14:06 287.06 287.06 286.88 286.88 11.6K
14:07 286.90 286.93 286.84 286.84 15.4K
14:08 286.82 286.85 286.78 286.78 10.3K
14:09 286.80 286.81 286.55 286.55 13.1K
14:10 286.51 286.67 286.51 286.67 14.3K
14:11 286.75 286.78 286.75 286.78 5.6K
14:12 286.86 286.86 286.84 286.86 6.6K
14:13 286.91 286.93 286.77 286.81 10.1K
14:14 286.79 286.96 286.79 286.96 5.4K
14:15 286.95 286.98 286.90 286.90 14.2K
14:16 286.89 286.89 286.82 286.84 4.4K
14:17 286.82 286.82 286.80 286.81 6.7K
14:18 286.81 286.96 286.81 286.96 20.7K
14:19 287.03 287.19 287.03 287.17 11.3K
14:20 287.12 287.17 287.07 287.17 8.3K
14:21 287.17 287.23 287.17 287.23 5.0K
14:22 287.21 287.23 287.21 287.22 10.7K
14:23 287.17 287.21 287.17 287.21 1.9K
14:24 287.21 287.28 287.21 287.28 4.0K
14:25 287.25 287.28 287.25 287.27 5.7K
14:26 287.26 287.38 287.25 287.38 8.9K
14:27 287.37 287.41 287.37 287.41 6.1K
14:28 287.41 287.44 287.40 287.40 4.2K
14:29 287.39 287.39 287.38 287.38 6.0K
14:30 287.33 287.36 287.31 287.33 6.5K
14:31 287.35 287.35 287.15 287.17 10.3K
14:32 287.11 287.11 287.07 287.07 8.4K
14:33 287.06 287.06 287.01 287.01 2.7K
14:34 287.03 287.08 287.03 287.08 7.4K
14:35 287.07 287.19 287.07 287.19 11.9K
14:36 287.19 287.19 287.09 287.09 5.0K
14:37 287.11 287.19 287.11 287.18 4.8K
14:38 287.15 287.16 287.15 287.16 2.1K
14:39 287.15 287.15 287.04 287.04 4.8K
14:40 287.05 287.05 287.01 287.01 5.6K
14:41 287.02 287.02 287.01 287.01 6.9K
14:42 287.03 287.04 286.99 286.99 6.1K
14:43 286.96 286.96 286.92 286.93 16.7K
14:44 286.93 286.95 286.93 286.95 4.6K
14:45 286.99 287.01 286.99 287.01 7.3K
14:46 287.00 287.08 287.00 287.08 4.7K
14:47 287.02 287.04 286.99 287.03 39.7K
14:48 287.01 287.01 286.95 286.95 6.7K
14:49 286.95 286.95 286.88 286.89 7.8K
14:50 286.92 286.92 286.88 286.88 6.4K
14:51 286.85 286.95 286.85 286.95 7.5K
14:52 286.95 287.07 286.95 287.07 7.7K
14:53 287.05 287.10 287.05 287.08 41.7K
14:54 287.08 287.09 287.07 287.08 49.2K
14:55 287.08 287.12 287.08 287.12 3.5K
14:56 287.16 287.23 287.15 287.23 17.2K
14:57 287.16 287.33 287.16 287.33 27.2K
14:58 287.32 287.34 287.31 287.34 6.4K
14:59 287.32 287.33 287.29 287.33 24.9K
15:00 287.32 287.32 287.26 287.26 6.0K
15:01 287.16 287.17 287.12 287.17 6.2K
15:02 287.17 287.23 287.17 287.23 4.7K
15:03 287.22 287.22 287.12 287.16 10.9K
15:04 287.12 287.12 287.09 287.10 5.2K
15:05 287.11 287.11 287.07 287.09 4.2K
15:06 287.11 287.16 287.11 287.16 38.7K
15:07 287.17 287.17 287.10 287.15 6.8K
15:08 287.15 287.17 287.15 287.17 105.7K
15:09 287.16 287.16 287.07 287.07 9.1K
15:10 287.08 287.15 287.08 287.15 10.6K
15:11 287.17 287.20 287.17 287.19 5.1K
15:12 287.20 287.20 287.20 287.20 4.8K
15:13 287.17 287.20 287.17 287.20 9.8K
15:14 287.23 287.29 287.23 287.28 8.8K
15:15 287.30 287.30 287.20 287.20 4.7K
15:16 287.21 287.32 287.21 287.32 22.8K
15:17 287.40 287.40 287.31 287.31 13.0K
15:18 287.30 287.30 287.26 287.26 3.1K
15:19 287.23 287.30 287.21 287.21 9.9K
15:20 287.21 287.21 287.03 287.11 17.7K
15:21 287.05 287.12 287.05 287.12 8.6K
15:22 287.13 287.22 287.09 287.22 19.6K
15:23 287.22 287.22 287.15 287.15 10.4K
15:24 287.13 287.15 287.05 287.05 9.5K
15:25 287.09 287.10 287.07 287.07 16.7K
15:26 287.07 287.07 287.04 287.04 11.7K
15:27 286.99 286.99 286.95 286.95 9.2K
15:28 286.92 287.29 286.92 287.26 14.3K
15:29 287.25 287.28 287.21 287.24 10.8K
15:30 287.32 287.35 287.31 287.31 8.5K
15:31 287.32 287.32 287.22 287.26 48.3K
15:32 287.28 287.28 287.25 287.25 12.1K
15:33 287.23 287.28 287.23 287.28 9.3K
15:34 287.34 287.34 287.29 287.29 9.1K
15:35 287.25 287.32 287.25 287.30 7.5K
15:36 287.26 287.27 287.24 287.24 13.2K
15:37 287.24 287.40 287.24 287.40 85.9K
15:38 287.44 287.49 287.44 287.47 59.4K
15:39 287.49 287.49 287.45 287.45 50.2K
15:40 287.38 287.43 287.38 287.41 9.5K
15:41 287.40 287.40 287.31 287.31 25.4K
15:42 287.33 287.37 287.26 287.26 30.5K
15:43 287.30 287.30 287.10 287.10 18.3K
15:44 287.11 287.14 287.11 287.13 24.4K
15:45 287.14 287.14 287.05 287.05 17.9K
15:46 287.02 287.02 286.91 286.91 36.0K
15:47 286.92 286.92 286.74 286.88 18.0K
15:48 286.77 286.77 286.68 286.68 12.3K
15:49 286.67 286.67 286.49 286.54 39.9K
15:50 286.85 286.92 286.83 286.83 125.4K
15:51 286.76 286.76 286.57 286.57 62.9K
15:52 286.59 286.59 286.47 286.47 80.4K
15:53 286.62 286.74 286.62 286.74 63.8K
15:54 286.82 286.97 286.82 286.93 45.9K
15:55 286.75 286.93 286.73 286.93 139.4K
15:56 286.95 286.99 286.92 286.98 55.1K
15:57 287.04 287.06 286.98 287.06 59.0K
15:58 287.01 287.11 287.01 287.11 66.2K
15:59 287.09 287.09 287.04 287.09 274.5K
16:00 286.88 286.88 286.88 286.88 1,334.5K
16:01 286.88 286.88 286.88 286.88 37.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available