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
09:30 288.97 289.61 288.97 289.41 195.2K
09:31 289.61 290.60 289.61 290.60 31.0K
09:32 290.69 290.79 290.55 290.79 24.6K
09:33 290.97 290.97 290.78 290.78 201.1K
09:34 290.72 290.72 290.53 290.57 20.2K
09:35 290.56 290.68 290.56 290.68 14.4K
09:36 290.56 290.56 290.20 290.20 166.7K
09:37 290.12 290.33 289.97 290.33 15.5K
09:38 290.32 290.41 290.31 290.39 16.7K
09:39 290.35 290.35 290.25 290.30 10.9K
09:40 290.34 291.13 290.34 291.07 19.1K
09:41 290.76 290.94 290.76 290.94 16.8K
09:42 290.85 290.85 290.80 290.84 25.4K
09:43 290.78 290.94 290.78 290.94 24.6K
09:44 290.88 291.11 290.88 291.11 12.6K
09:45 291.10 291.16 290.82 290.82 13.9K
09:46 290.79 290.79 290.14 290.14 58.3K
09:47 290.10 290.10 290.01 290.07 11.2K
09:48 290.23 290.23 290.20 290.21 38.9K
09:49 290.21 290.21 290.12 290.13 12.2K
09:50 290.17 290.17 290.02 290.02 24.5K
09:51 289.92 289.94 289.91 289.92 28.5K
09:52 290.04 290.18 290.04 290.10 17.4K
09:53 290.24 290.24 289.49 289.49 34.3K
09:54 289.58 289.72 289.58 289.61 30.4K
09:55 289.61 289.70 289.51 289.51 18.2K
09:56 289.52 289.76 289.52 289.76 21.9K
09:57 289.93 289.98 289.91 289.91 17.9K
09:58 289.83 289.98 289.81 289.90 26.8K
09:59 289.89 289.89 289.79 289.89 5.0K
10:00 289.92 289.97 289.82 289.97 38.2K
10:01 290.04 290.08 290.00 290.00 25.0K
10:02 290.04 290.04 289.80 289.88 18.2K
10:03 289.87 289.87 289.75 289.75 18.1K
10:04 289.72 289.93 289.72 289.89 19.3K
10:05 290.11 290.16 290.11 290.16 23.8K
10:06 290.30 290.30 290.04 290.04 22.0K
10:07 290.15 290.15 289.99 290.07 11.1K
10:08 290.10 290.10 289.77 289.77 18.2K
10:09 289.72 289.72 289.62 289.62 12.0K
10:10 289.48 289.48 289.17 289.17 91.5K
10:11 289.23 289.23 289.14 289.20 13.4K
10:12 289.25 289.26 289.04 289.04 32.9K
10:13 289.10 289.12 288.98 288.98 15.1K
10:14 288.99 289.03 288.99 289.03 17.9K
10:15 289.06 289.19 288.95 288.95 67.5K
10:16 288.96 289.06 288.71 288.71 28.8K
10:17 288.71 288.71 288.53 288.65 27.9K
10:18 288.67 288.78 288.66 288.77 15.2K
10:19 288.86 289.15 288.86 289.15 33.3K
10:20 289.21 289.35 289.21 289.31 34.0K
10:21 289.41 289.49 289.41 289.47 16.3K
10:22 289.38 289.40 289.29 289.29 7.9K
10:23 289.22 289.40 289.22 289.40 16.3K
10:24 289.41 289.55 289.40 289.55 45.5K
10:25 289.56 289.56 289.50 289.55 6.4K
10:26 289.57 289.57 289.27 289.27 15.6K
10:27 289.29 289.29 289.17 289.17 9.4K
10:28 289.00 289.11 289.00 289.04 21.5K
10:29 289.04 289.04 288.93 288.93 6.6K
10:30 288.83 288.83 288.73 288.73 29.8K
10:31 288.77 288.77 288.54 288.54 12.4K
10:32 288.51 288.51 288.33 288.33 8.1K
10:33 288.27 288.27 288.13 288.13 17.0K
10:34 288.15 288.15 288.09 288.09 11.7K
10:35 288.07 288.07 287.85 287.85 20.4K
10:36 287.82 287.94 287.81 287.94 22.8K
10:37 287.92 287.92 287.84 287.86 18.1K
10:38 287.80 287.89 287.80 287.86 6.4K
10:39 287.92 288.11 287.92 288.07 18.0K
10:40 288.01 288.25 288.01 288.25 113.7K
10:41 288.32 288.32 288.12 288.12 24.7K
10:42 288.11 288.30 288.11 288.30 7.9K
10:43 288.40 288.52 288.40 288.52 15.0K
10:44 288.52 288.67 288.52 288.60 9.4K
10:45 288.60 288.68 288.60 288.68 7.9K
10:46 288.65 288.65 288.52 288.54 18.2K
10:47 288.48 288.53 288.48 288.50 5.0K
10:48 288.51 288.55 288.51 288.52 2.1K
10:49 288.47 288.47 288.33 288.38 10.9K
10:50 288.33 288.33 288.23 288.24 58.0K
10:51 288.29 288.39 288.28 288.28 14.7K
10:52 288.28 288.33 288.19 288.19 6.5K
10:53 288.20 288.37 288.20 288.37 19.2K
10:54 288.27 288.41 288.27 288.36 6.7K
10:55 288.37 288.56 288.35 288.56 15.6K
10:56 288.47 288.54 288.45 288.45 16.7K
10:57 288.44 288.44 288.35 288.35 7.8K
10:58 288.39 288.43 288.39 288.42 8.4K
10:59 288.46 288.46 288.38 288.45 6.9K
11:00 288.36 288.36 288.28 288.35 17.4K
11:01 288.42 288.48 288.40 288.47 5.6K
11:02 288.59 288.67 288.59 288.67 18.8K
11:03 288.72 288.91 288.72 288.91 7.1K
11:04 288.93 288.99 288.93 288.97 12.5K
11:05 288.96 289.02 288.92 288.92 13.5K
11:06 288.90 288.98 288.89 288.89 7.1K
11:07 288.86 288.92 288.83 288.83 4.3K
11:08 288.89 289.19 288.89 289.19 3.2K
11:09 289.11 289.20 289.10 289.20 4.6K
11:10 289.14 289.21 289.14 289.21 6.1K
11:11 289.32 289.40 289.30 289.40 12.9K
11:12 289.38 289.38 289.28 289.31 14.3K
11:13 289.31 289.35 289.31 289.35 2.9K
11:14 289.31 289.31 289.18 289.18 60.2K
11:15 289.22 289.34 289.22 289.34 8.7K
11:16 289.34 289.40 289.34 289.34 13.2K
11:17 289.36 289.46 289.36 289.46 4.5K
11:18 289.51 289.53 289.45 289.45 180.0K
11:19 289.46 289.51 289.46 289.51 9.7K
11:20 289.51 289.51 289.37 289.37 4.1K
11:21 289.37 289.50 289.37 289.50 20.4K
11:22 289.67 289.69 289.56 289.56 34.2K
11:23 289.56 289.57 289.51 289.51 4.5K
11:24 289.52 289.56 289.50 289.56 9.8K
11:25 289.55 289.55 289.46 289.46 9.8K
11:26 289.46 289.46 289.40 289.40 8.0K
11:27 289.35 289.42 289.35 289.42 5.4K
11:28 289.46 289.64 289.46 289.64 23.9K
11:29 289.62 289.63 289.58 289.61 6.0K
11:30 289.64 289.69 289.53 289.69 8.7K
11:31 289.69 289.69 289.65 289.69 4.6K
11:32 289.67 289.69 289.59 289.59 15.7K
11:33 289.59 289.70 289.59 289.65 6.2K
11:34 289.64 289.64 289.59 289.59 2.5K
11:35 289.62 289.63 289.60 289.63 3.8K
11:36 289.62 289.79 289.60 289.79 13.4K
11:37 289.88 290.06 289.88 290.06 16.6K
11:38 290.07 290.13 290.06 290.06 11.9K
11:39 290.11 290.17 290.11 290.17 8.4K
11:40 290.22 290.25 290.21 290.21 21.0K
11:41 290.28 290.70 290.28 290.70 8.6K
11:42 290.73 290.74 290.70 290.74 7.1K
11:43 290.71 290.79 290.67 290.79 10.4K
11:44 290.76 290.84 290.76 290.84 49.6K
11:45 290.84 290.85 290.82 290.83 16.3K
11:46 290.80 290.84 290.80 290.83 13.4K
11:47 290.83 290.89 290.82 290.89 7.1K
11:48 290.88 290.90 290.87 290.88 5.4K
11:49 290.87 290.91 290.87 290.90 10.4K
11:50 290.94 290.94 290.80 290.80 38.7K
11:51 290.78 290.93 290.78 290.93 10.6K
11:52 290.97 291.03 290.97 290.98 17.3K
11:53 290.94 290.94 290.84 290.85 20.5K
11:54 291.10 291.10 291.09 291.09 5.0K
11:55 291.14 291.15 291.10 291.15 20.0K
11:56 291.13 291.14 291.13 291.14 4.9K
11:57 291.09 291.09 291.01 291.07 30.2K
11:58 291.12 291.16 291.05 291.16 9.0K
11:59 291.21 291.25 291.21 291.21 4.1K
12:00 291.20 291.26 291.20 291.26 10.5K
12:01 291.22 291.25 291.22 291.22 10.7K
12:02 291.22 291.29 291.22 291.29 16.6K
12:03 291.28 291.33 291.27 291.33 8.8K
12:04 291.32 291.37 291.31 291.37 7.5K
12:05 291.39 291.47 291.39 291.45 16.1K
12:06 291.45 291.63 291.45 291.63 8.3K
12:07 291.59 291.62 291.55 291.55 7.8K
12:08 291.54 291.63 291.54 291.63 6.0K
12:09 291.51 291.59 291.51 291.56 9.9K
12:10 291.62 291.62 291.55 291.55 10.1K
12:11 291.54 291.61 291.46 291.54 78.0K
12:12 291.52 291.52 291.41 291.44 4.4K
12:13 291.41 291.41 291.35 291.40 7.3K
12:14 291.39 291.51 291.39 291.51 7.6K
12:15 291.49 291.50 291.47 291.50 20.8K
12:16 291.52 291.59 291.52 291.56 17.2K
12:17 291.55 291.57 291.55 291.57 20.7K
12:18 291.61 291.61 291.54 291.54 10.2K
12:19 291.52 291.52 291.46 291.46 5.3K
12:20 291.45 291.47 291.44 291.44 7.5K
12:21 291.41 291.41 291.27 291.27 5.9K
12:22 291.28 291.44 291.28 291.44 4.3K
12:23 291.44 291.44 291.38 291.40 10.2K
12:24 291.39 291.39 291.35 291.35 3.9K
12:25 291.34 291.45 291.33 291.45 2.5K
12:26 291.50 291.50 291.48 291.48 3.6K
12:27 291.51 291.54 291.48 291.48 6.6K
12:28 291.48 291.53 291.48 291.53 4.2K
12:29 291.54 291.66 291.54 291.66 4.9K
12:30 291.66 291.78 291.66 291.73 13.6K
12:31 291.74 291.83 291.74 291.83 5.9K
12:32 291.84 291.89 291.84 291.85 3.6K
12:33 291.79 291.84 291.79 291.82 7.4K
12:34 291.83 291.90 291.83 291.90 9.5K
12:35 291.89 291.97 291.86 291.97 23.4K
12:36 292.01 292.03 292.01 292.01 7.3K
12:37 292.05 292.14 292.05 292.14 13.5K
12:38 292.17 292.25 292.17 292.23 17.1K
12:39 292.24 292.27 292.24 292.27 9.7K
12:40 292.27 292.27 292.24 292.25 16.3K
12:41 292.27 292.33 292.16 292.16 5.2K
12:42 292.08 292.37 292.08 292.37 3.9K
12:43 292.38 292.38 292.31 292.31 6.4K
12:44 292.31 292.31 292.28 292.28 4.2K
12:45 292.30 292.35 292.30 292.35 9.0K
12:46 292.35 292.35 292.23 292.23 11.9K
12:47 292.12 292.24 292.12 292.24 2.7K
12:48 292.25 292.26 292.25 292.26 20.4K
12:49 292.29 292.29 292.25 292.29 6.6K
12:50 292.27 292.27 292.19 292.22 17.5K
12:51 292.25 292.25 292.16 292.21 3.1K
12:52 292.22 292.27 292.17 292.17 8.1K
12:53 292.18 292.27 292.18 292.27 36.4K
12:54 292.25 292.30 292.24 292.24 4.9K
12:55 292.20 292.24 292.20 292.23 7.2K
12:56 292.15 292.23 292.15 292.23 8.9K
12:57 292.23 292.23 292.21 292.22 5.4K
12:58 292.14 292.14 292.03 292.03 12.1K
12:59 292.03 292.11 292.03 292.11 7.0K
13:00 292.08 292.25 292.07 292.25 9.5K
13:01 292.11 292.18 292.10 292.18 10.3K
13:02 292.25 292.33 292.25 292.33 57.5K
13:03 292.32 292.32 292.17 292.17 9.5K
13:04 291.93 291.93 291.86 291.88 11.2K
13:05 291.86 291.91 291.86 291.90 3.0K
13:06 291.93 291.98 291.93 291.98 3.0K
13:07 291.95 292.05 291.95 292.05 20.3K
13:08 292.00 292.07 292.00 292.07 7.0K
13:09 292.07 292.14 292.07 292.12 3.3K
13:10 292.09 292.09 291.94 291.95 6.8K
13:11 291.99 292.01 291.92 291.93 6.8K
13:12 291.93 291.93 291.87 291.87 2.4K
13:13 291.88 291.89 291.85 291.85 15.0K
13:14 291.84 291.87 291.84 291.87 13.7K
13:15 291.85 291.87 291.80 291.80 7.4K
13:16 291.74 292.11 291.74 292.11 4.1K
13:17 292.10 292.13 292.09 292.13 3.9K
13:18 292.13 292.14 292.09 292.09 41.7K
13:19 292.13 292.13 292.11 292.11 3.8K
13:20 292.19 292.27 292.18 292.27 6.0K
13:21 292.28 292.37 292.28 292.37 54.7K
13:22 292.27 292.27 292.21 292.21 17.4K
13:23 292.26 292.26 292.19 292.21 5.0K
13:24 292.19 292.23 292.19 292.23 9.3K
13:25 292.22 292.27 292.20 292.20 10.7K
13:26 292.20 292.20 292.12 292.14 5.1K
13:27 292.11 292.14 292.03 292.14 11.9K
13:28 292.16 292.24 292.16 292.24 7.0K
13:29 292.24 292.24 292.16 292.16 8.1K
13:30 292.16 292.16 292.02 292.02 9.4K
13:31 291.99 292.02 291.98 291.98 4.0K
13:32 291.97 291.98 291.96 291.98 10.3K
13:33 291.87 291.87 291.78 291.78 29.0K
13:34 291.74 291.74 291.65 291.65 16.6K
13:35 291.65 291.65 291.52 291.62 14.3K
13:36 291.64 291.75 291.64 291.72 5.0K
13:37 291.78 291.78 291.70 291.75 6.2K
13:38 291.73 291.77 291.73 291.77 7.7K
13:39 291.79 291.79 291.71 291.77 2.8K
13:40 291.78 291.87 291.78 291.87 5.3K
13:41 291.86 291.86 291.79 291.85 3.9K
13:42 291.85 291.85 291.79 291.79 2.5K
13:43 291.79 291.97 291.79 291.97 3.0K
13:44 291.97 292.09 291.97 292.09 4.0K
13:45 292.02 292.02 291.97 291.98 6.8K
13:46 291.85 291.92 291.85 291.88 7.3K
13:47 291.78 291.88 291.78 291.88 1.9K
13:48 291.88 291.90 291.88 291.89 3.8K
13:49 291.87 291.90 291.84 291.84 2.4K
13:50 291.84 291.84 291.75 291.80 4.1K
13:51 291.81 291.87 291.77 291.77 5.7K
13:52 291.79 291.80 291.76 291.80 21.0K
13:53 291.76 291.76 291.72 291.72 4.5K
13:54 291.70 291.70 291.66 291.69 3.7K
13:55 291.69 291.69 291.65 291.67 8.1K
13:56 291.58 291.61 291.56 291.61 21.6K
13:57 291.63 291.66 291.62 291.66 28.0K
13:58 291.66 291.66 291.58 291.58 11.3K
13:59 291.57 291.60 291.55 291.60 10.6K
14:00 291.64 291.64 291.60 291.60 4.5K
14:01 291.60 291.60 291.57 291.60 23.0K
14:02 291.72 291.73 291.68 291.73 7.0K
14:03 291.68 291.68 291.59 291.59 4.9K
14:04 291.63 291.63 291.60 291.60 2.5K
14:05 291.61 291.69 291.61 291.69 6.6K
14:06 291.68 291.68 291.53 291.63 9.5K
14:07 291.57 291.62 291.57 291.62 9.3K
14:08 291.65 291.65 291.61 291.62 7.7K
14:09 291.59 291.63 291.57 291.57 3.8K
14:10 291.57 291.57 291.54 291.57 9.9K
14:11 291.55 291.61 291.55 291.60 3.9K
14:12 291.59 291.59 291.55 291.55 3.5K
14:13 291.55 291.59 291.55 291.59 7.9K
14:14 291.55 291.55 291.43 291.43 12.3K
14:15 291.39 291.39 291.30 291.34 8.9K
14:16 291.34 291.40 291.34 291.34 7.6K
14:17 291.21 291.24 291.17 291.17 14.9K
14:18 291.27 291.35 291.27 291.35 5.0K
14:19 291.35 291.35 291.18 291.18 7.7K
14:20 291.17 291.17 290.99 290.99 7.3K
14:21 290.93 291.05 290.93 291.05 68.4K
14:22 291.06 291.11 291.05 291.05 3.1K
14:23 291.02 291.05 291.02 291.05 16.0K
14:24 291.12 291.17 291.12 291.17 3.7K
14:25 291.17 291.26 291.16 291.26 7.2K
14:26 291.26 291.29 291.26 291.29 5.3K
14:27 291.30 291.32 291.28 291.32 17.3K
14:28 291.34 291.36 291.33 291.33 5.9K
14:29 291.34 291.34 291.32 291.34 6.5K
14:30 291.32 291.52 291.32 291.52 14.2K
14:31 291.48 291.54 291.48 291.54 19.8K
14:32 291.51 291.52 291.51 291.52 10.6K
14:33 291.51 291.54 291.48 291.48 1.9K
14:34 291.45 291.54 291.45 291.52 5.0K
14:35 291.52 291.53 291.45 291.53 2.6K
14:36 291.53 291.53 291.48 291.48 3.5K
14:37 291.49 291.49 291.34 291.35 20.5K
14:38 291.36 291.36 291.26 291.26 2.5K
14:39 291.26 291.33 291.26 291.33 2.7K
14:40 291.32 291.33 291.32 291.33 7.0K
14:41 291.35 291.41 291.35 291.41 4.8K
14:42 291.44 291.46 291.39 291.46 12.1K
14:43 291.47 291.47 291.43 291.43 2.3K
14:44 291.46 291.46 291.40 291.40 2.8K
14:45 291.40 291.41 291.33 291.33 5.3K
14:46 291.30 291.36 291.30 291.36 12.8K
14:47 291.39 291.41 291.37 291.37 6.5K
14:48 291.31 291.31 291.25 291.25 9.2K
14:49 291.02 291.02 290.94 290.99 2.3K
14:50 291.10 291.10 291.07 291.08 8.1K
14:51 291.12 291.12 291.09 291.11 4.1K
14:52 291.08 291.18 291.08 291.10 8.3K
14:53 291.11 291.14 291.04 291.04 7.4K
14:54 291.04 291.05 291.04 291.05 3.1K
14:55 291.07 291.10 291.07 291.09 3.2K
14:56 291.08 291.10 291.08 291.08 4.9K
14:57 291.10 291.16 291.10 291.13 3.7K
14:58 291.13 291.20 291.06 291.09 6.3K
14:59 291.08 291.08 291.08 291.08 3.0K
15:00 291.08 291.08 291.04 291.06 11.0K
15:01 291.11 291.16 291.11 291.16 55.6K
15:02 291.19 291.19 291.16 291.19 5.0K
15:03 291.19 291.19 291.15 291.15 3.5K
15:04 291.14 291.17 291.09 291.09 4.8K
15:05 291.06 291.07 291.05 291.05 7.4K
15:06 291.06 291.08 290.95 290.95 15.7K
15:07 290.92 290.97 290.92 290.92 9.2K
15:08 290.98 290.98 290.86 290.86 9.4K
15:09 290.92 290.92 290.83 290.83 2.9K
15:10 290.85 290.85 290.57 290.57 6.6K
15:11 290.56 290.56 290.50 290.55 6.3K
15:12 290.54 290.61 290.54 290.58 12.6K
15:13 290.58 290.90 290.58 290.82 2.4K
15:14 290.82 290.90 290.82 290.87 2.5K
15:15 290.92 290.93 290.86 290.87 2.6K
15:16 290.90 291.02 290.90 291.02 3.6K
15:17 291.04 291.08 290.90 290.90 25.2K
15:18 290.79 290.79 290.78 290.78 8.3K
15:19 290.81 290.81 290.68 290.68 8.8K
15:20 290.70 290.70 290.53 290.53 31.1K
15:21 290.46 290.46 290.36 290.36 31.4K
15:22 290.34 290.37 290.31 290.36 36.2K
15:23 290.35 290.35 290.24 290.29 9.5K
15:24 290.30 290.36 290.29 290.29 7.0K
15:25 290.28 290.28 290.15 290.15 11.0K
15:26 290.10 290.10 289.78 289.81 39.1K
15:27 289.83 289.89 289.79 289.89 15.5K
15:28 289.97 290.02 289.95 290.02 5.6K
15:29 289.97 289.99 289.92 289.92 9.6K
15:30 290.00 290.07 290.00 290.07 9.6K
15:31 290.09 290.14 290.09 290.13 12.9K
15:32 290.13 290.17 290.13 290.15 5.3K
15:33 290.15 290.16 290.15 290.15 2.1K
15:34 290.16 290.19 290.16 290.19 23.0K
15:35 290.20 290.22 290.19 290.21 16.3K
15:36 290.24 290.25 290.23 290.23 22.4K
15:37 290.22 290.24 290.20 290.20 6.4K
15:38 290.20 290.22 290.17 290.17 12.4K
15:39 290.11 290.17 290.11 290.15 22.3K
15:40 290.09 290.15 290.08 290.15 14.3K
15:41 290.14 290.22 290.14 290.21 13.4K
15:42 290.19 290.32 290.19 290.32 21.8K
15:43 290.24 290.24 290.20 290.23 12.5K
15:44 290.25 290.40 290.25 290.40 21.8K
15:45 290.42 290.42 290.22 290.22 24.2K
15:46 290.23 290.29 290.23 290.29 20.2K
15:47 290.25 290.27 290.24 290.24 9.2K
15:48 290.27 290.37 290.27 290.36 7.8K
15:49 290.30 290.30 290.24 290.28 101.9K
15:50 290.29 290.58 290.29 290.57 90.1K
15:51 290.72 290.72 290.60 290.64 41.1K
15:52 290.65 290.70 290.65 290.67 40.6K
15:53 290.74 290.85 290.74 290.85 50.1K
15:54 290.78 290.78 290.55 290.58 46.4K
15:55 290.54 290.85 290.54 290.85 62.7K
15:56 290.96 290.96 290.90 290.92 52.7K
15:57 291.01 291.01 290.82 290.82 61.3K
15:58 290.88 290.88 290.77 290.79 66.9K
15:59 290.68 290.68 290.61 290.67 118.6K
16:00 290.72 290.72 290.72 290.72 1,614.3K
16:01 290.72 290.72 290.72 290.72 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available