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
09:30 285.00 285.00 284.40 284.40 153.9K
09:31 284.47 284.51 284.16 284.16 48.2K
09:32 284.14 284.61 284.14 284.43 51.9K
09:33 284.83 284.83 284.59 284.81 56.4K
09:34 284.83 284.83 284.46 284.46 58.5K
09:35 284.47 284.48 284.37 284.37 30.2K
09:36 284.45 284.45 284.22 284.22 70.8K
09:37 284.23 284.23 284.10 284.16 44.1K
09:38 284.20 284.36 284.20 284.36 169.7K
09:39 284.39 284.39 284.26 284.38 17.5K
09:40 284.42 284.47 284.12 284.20 48.4K
09:41 284.19 284.40 284.19 284.40 16.9K
09:42 284.33 284.43 284.33 284.43 18.4K
09:43 284.30 284.38 284.30 284.34 22.7K
09:44 284.38 284.56 284.38 284.54 19.8K
09:45 284.54 284.63 284.46 284.63 12.3K
09:46 284.67 284.69 284.64 284.64 19.1K
09:47 284.85 285.05 284.80 285.05 14.3K
09:48 284.98 285.14 284.98 285.14 25.1K
09:49 285.08 285.12 284.92 284.92 45.3K
09:50 285.12 285.12 284.91 285.11 13.2K
09:51 285.15 285.15 285.00 285.00 25.4K
09:52 285.12 285.19 285.05 285.05 17.9K
09:53 285.07 285.13 285.05 285.05 11.4K
09:54 285.29 285.29 285.17 285.29 24.7K
09:55 285.46 285.61 285.46 285.61 59.0K
09:56 285.64 285.76 285.64 285.76 63.5K
09:57 285.87 286.11 285.87 286.11 58.4K
09:58 286.03 286.17 286.01 286.13 98.8K
09:59 286.06 286.19 286.05 286.19 53.8K
10:00 286.46 286.89 286.46 286.89 62.4K
10:01 286.89 286.91 286.81 286.82 18.6K
10:02 286.73 286.83 286.73 286.83 77.4K
10:03 286.95 287.06 286.95 287.06 45.5K
10:04 287.07 287.17 287.07 287.12 30.4K
10:05 287.07 287.07 286.64 286.64 32.8K
10:06 286.60 286.60 286.51 286.54 25.4K
10:07 286.59 286.59 286.41 286.41 36.9K
10:08 286.41 286.56 286.41 286.56 12.0K
10:09 286.72 286.72 286.65 286.70 15.8K
10:10 286.73 286.85 286.73 286.75 24.4K
10:11 286.78 286.82 286.78 286.82 10.9K
10:12 286.88 286.94 286.85 286.94 9.2K
10:13 286.91 287.04 286.88 287.04 26.7K
10:14 286.97 286.99 286.93 286.99 16.0K
10:15 287.01 287.14 287.01 287.09 21.4K
10:16 287.12 287.22 287.12 287.22 26.5K
10:17 287.20 287.23 287.14 287.23 17.0K
10:18 287.24 287.28 287.22 287.22 18.2K
10:19 287.39 287.46 287.37 287.39 132.8K
10:20 287.39 287.39 287.35 287.35 14.9K
10:21 287.24 287.31 287.24 287.28 13.1K
10:22 287.32 287.33 287.30 287.33 9.8K
10:23 287.42 287.49 287.42 287.42 37.3K
10:24 287.40 287.40 287.38 287.38 8.0K
10:25 287.33 287.33 287.18 287.19 95.9K
10:26 287.31 287.45 287.27 287.43 27.0K
10:27 287.41 287.44 287.41 287.43 16.7K
10:28 287.45 287.45 287.33 287.35 13.5K
10:29 287.34 287.34 287.14 287.14 13.2K
10:30 287.14 287.17 287.10 287.10 11.7K
10:31 287.11 287.11 286.97 287.00 30.2K
10:32 287.05 287.16 287.05 287.14 81.8K
10:33 287.09 287.17 287.04 287.04 112.0K
10:34 287.07 287.13 287.03 287.09 18.4K
10:35 287.04 287.07 287.03 287.07 33.7K
10:36 287.11 287.11 286.98 287.01 45.6K
10:37 286.99 287.07 286.99 287.07 9.8K
10:38 287.04 287.14 287.04 287.07 33.7K
10:39 287.06 287.08 287.04 287.04 12.3K
10:40 287.10 287.10 286.87 286.87 22.4K
10:41 286.90 286.90 286.73 286.75 12.3K
10:42 286.67 286.79 286.67 286.77 19.5K
10:43 286.71 286.76 286.66 286.76 12.6K
10:44 286.71 286.81 286.71 286.81 9.8K
10:45 286.78 286.78 286.71 286.78 52.0K
10:46 286.78 286.78 286.69 286.70 10.5K
10:47 286.73 286.73 286.66 286.66 9.4K
10:48 286.64 286.76 286.64 286.76 26.2K
10:49 286.76 286.77 286.75 286.75 6.6K
10:50 286.71 286.72 286.67 286.67 9.2K
10:51 286.66 286.72 286.66 286.69 3.4K
10:52 286.79 286.85 286.77 286.85 4.7K
10:53 286.92 287.03 286.91 286.91 21.6K
10:54 286.95 286.95 286.89 286.92 5.1K
10:55 286.90 286.94 286.83 286.83 4.8K
10:56 286.78 286.78 286.68 286.68 3.8K
10:57 286.67 286.69 286.62 286.65 8.7K
10:58 286.60 286.60 286.35 286.35 17.5K
10:59 286.37 286.42 286.37 286.40 4.0K
11:00 286.43 286.49 286.42 286.42 21.7K
11:01 286.41 286.44 286.41 286.43 5.9K
11:02 286.46 286.51 286.45 286.51 4.7K
11:03 286.56 286.57 286.53 286.57 5.7K
11:04 286.58 286.68 286.33 286.33 7.0K
11:05 286.34 286.34 286.22 286.25 20.3K
11:06 286.28 286.35 286.28 286.35 3.4K
11:07 286.51 286.51 286.39 286.47 6.7K
11:08 286.47 286.52 286.47 286.49 5.3K
11:09 286.53 286.57 286.53 286.54 7.7K
11:10 286.54 286.59 286.53 286.57 9.9K
11:11 286.60 286.67 286.55 286.67 5.4K
11:12 286.67 286.67 286.53 286.56 12.5K
11:13 286.59 286.67 286.59 286.67 58.4K
11:14 286.70 286.70 286.66 286.69 15.7K
11:15 286.76 286.76 286.73 286.74 12.1K
11:16 286.74 286.74 286.69 286.70 3.3K
11:17 286.68 286.68 286.62 286.62 3.1K
11:18 286.62 286.62 286.56 286.60 7.7K
11:19 286.70 286.79 286.70 286.79 30.8K
11:20 286.77 286.77 286.66 286.68 9.1K
11:21 286.68 286.68 286.63 286.63 8.0K
11:22 286.65 286.65 286.56 286.58 138.7K
11:23 286.50 286.50 286.47 286.50 8.8K
11:24 286.45 286.60 286.45 286.60 27.2K
11:25 286.67 286.67 286.60 286.60 18.0K
11:26 286.61 286.62 286.60 286.60 29.6K
11:27 286.59 286.59 286.51 286.51 7.2K
11:28 286.50 286.59 286.50 286.59 8.2K
11:29 286.62 286.62 286.55 286.55 9.7K
11:30 286.55 286.56 286.54 286.56 6.0K
11:31 286.54 286.67 286.54 286.66 13.8K
11:32 286.66 286.73 286.66 286.70 8.6K
11:33 286.71 286.74 286.71 286.73 30.4K
11:34 286.58 286.58 286.54 286.58 11.1K
11:35 286.55 286.55 286.52 286.52 17.9K
11:36 286.53 286.55 286.41 286.41 20.1K
11:37 286.44 286.59 286.44 286.51 9.5K
11:38 286.46 286.46 286.37 286.37 21.5K
11:39 286.36 286.36 286.30 286.33 12.3K
11:40 286.30 286.30 286.14 286.17 13.6K
11:41 286.24 286.34 286.24 286.34 6.5K
11:42 286.37 286.42 286.37 286.42 7.9K
11:43 286.46 286.54 286.46 286.51 15.3K
11:44 286.48 286.48 286.42 286.43 8.0K
11:45 286.50 286.52 286.49 286.52 6.9K
11:46 286.59 286.60 286.54 286.57 8.1K
11:47 286.59 286.67 286.59 286.67 8.2K
11:48 286.70 286.71 286.68 286.68 17.4K
11:49 286.66 286.74 286.66 286.74 17.1K
11:50 286.72 286.72 286.63 286.68 10.9K
11:51 286.72 286.73 286.72 286.73 5.8K
11:52 286.74 286.75 286.66 286.75 8.0K
11:53 286.77 286.81 286.75 286.81 7.6K
11:54 286.79 286.79 286.70 286.72 6.1K
11:55 286.69 286.71 286.68 286.70 5.4K
11:56 286.73 286.73 286.63 286.63 11.1K
11:57 286.61 286.61 286.54 286.54 8.5K
11:58 286.43 286.45 286.43 286.45 10.0K
11:59 286.43 286.47 286.43 286.47 5.7K
12:00 286.42 286.42 286.38 286.39 6.5K
12:01 286.41 286.42 286.35 286.42 12.2K
12:02 286.42 286.45 286.37 286.37 12.5K
12:03 286.36 286.39 286.34 286.39 42.5K
12:04 286.40 286.42 286.33 286.33 8.7K
12:05 286.33 286.33 286.23 286.28 16.2K
12:06 286.28 286.28 286.21 286.22 11.0K
12:07 286.17 286.23 286.12 286.14 14.5K
12:08 286.17 286.29 286.17 286.29 7.4K
12:09 286.29 286.32 286.29 286.32 144.0K
12:10 286.30 286.30 286.27 286.28 32.4K
12:11 286.28 286.33 286.28 286.33 14.4K
12:12 286.35 286.35 286.27 286.27 14.2K
12:13 286.29 286.32 286.26 286.26 13.7K
12:14 286.29 286.29 286.24 286.24 3.8K
12:15 286.29 286.34 286.29 286.29 7.2K
12:16 286.30 286.30 286.23 286.23 13.5K
12:17 286.25 286.35 286.25 286.35 14.5K
12:18 286.37 286.37 286.32 286.37 11.4K
12:19 286.39 286.41 286.37 286.41 7.8K
12:20 286.43 286.51 286.43 286.51 8.0K
12:21 286.51 286.54 286.49 286.54 6.0K
12:22 286.46 286.67 286.46 286.67 25.7K
12:23 286.63 286.64 286.62 286.62 11.0K
12:24 286.63 286.63 286.54 286.54 24.4K
12:25 286.53 286.56 286.53 286.56 18.6K
12:26 286.54 286.55 286.54 286.55 7.9K
12:27 286.52 286.54 286.49 286.49 8.8K
12:28 286.50 286.50 286.35 286.35 11.5K
12:29 286.29 286.29 286.18 286.18 10.3K
12:30 286.20 286.35 286.20 286.35 20.0K
12:31 286.35 286.36 286.28 286.28 10.1K
12:32 286.28 286.28 286.22 286.23 6.2K
12:33 286.21 286.21 286.12 286.16 6.8K
12:34 286.15 286.15 286.09 286.09 8.6K
12:35 286.12 286.13 286.11 286.13 8.6K
12:36 286.14 286.19 286.14 286.19 5.6K
12:37 286.19 286.19 286.13 286.13 10.7K
12:38 286.16 286.17 286.13 286.13 5.9K
12:39 286.17 286.31 286.17 286.31 37.2K
12:40 286.32 286.35 286.30 286.33 6.8K
12:41 286.34 286.39 286.34 286.34 11.8K
12:42 286.35 286.44 286.35 286.43 16.8K
12:43 286.44 286.44 286.38 286.40 27.7K
12:44 286.40 286.43 286.40 286.43 9.6K
12:45 286.38 286.45 286.38 286.43 17.2K
12:46 286.38 286.41 286.38 286.38 6.3K
12:47 286.34 286.34 286.29 286.29 6.8K
12:48 286.33 286.39 286.33 286.39 7.4K
12:49 286.34 286.36 286.32 286.36 6.1K
12:50 286.39 286.43 286.32 286.42 16.7K
12:51 286.43 286.44 286.42 286.42 10.4K
12:52 286.41 286.47 286.41 286.46 9.2K
12:53 286.46 286.46 286.39 286.39 16.4K
12:54 286.40 286.40 286.29 286.29 4.3K
12:55 286.29 286.30 286.24 286.24 11.8K
12:56 286.22 286.22 286.11 286.11 15.2K
12:57 286.11 286.36 286.11 286.36 6.5K
12:58 286.33 286.33 286.28 286.28 14.7K
12:59 286.31 286.31 286.19 286.19 11.3K
13:00 286.17 286.23 286.17 286.22 17.0K
13:01 286.22 286.26 286.22 286.26 4.9K
13:02 286.27 286.27 286.25 286.26 17.8K
13:03 286.25 286.25 286.18 286.21 24.2K
13:04 286.28 286.32 286.28 286.32 8.4K
13:05 286.30 286.34 286.30 286.34 5.1K
13:06 286.30 286.30 286.28 286.28 3.9K
13:07 286.31 286.39 286.31 286.39 20.5K
13:08 286.43 286.45 286.41 286.45 20.1K
13:09 286.44 286.45 286.34 286.34 5.5K
13:10 286.36 286.37 286.36 286.37 7.7K
13:11 286.40 286.40 286.34 286.35 6.3K
13:12 286.38 286.39 286.38 286.39 4.5K
13:13 286.42 286.42 286.37 286.37 6.5K
13:14 286.40 286.45 286.40 286.41 17.6K
13:15 286.40 286.51 286.40 286.51 17.9K
13:16 286.49 286.60 286.48 286.60 4.0K
13:17 286.59 286.63 286.59 286.62 5.2K
13:18 286.63 286.63 286.56 286.57 10.2K
13:19 286.59 286.72 286.58 286.72 7.7K
13:20 286.68 286.69 286.66 286.66 6.2K
13:21 286.67 286.67 286.60 286.60 17.0K
13:22 286.61 286.61 286.58 286.58 3.1K
13:23 286.57 286.57 286.48 286.51 4.2K
13:24 286.50 286.50 286.49 286.49 4.6K
13:25 286.50 286.50 286.47 286.48 27.6K
13:26 286.48 286.52 286.47 286.47 4.2K
13:27 286.47 286.49 286.46 286.49 7.7K
13:28 286.47 286.50 286.47 286.50 10.6K
13:29 286.53 286.53 286.44 286.46 4.7K
13:30 286.48 286.54 286.46 286.54 10.6K
13:31 286.44 286.45 286.39 286.42 30.7K
13:32 286.40 286.40 286.39 286.40 3.7K
13:33 286.38 286.40 286.34 286.40 4.7K
13:34 286.40 286.46 286.40 286.46 1.5K
13:35 286.46 286.47 286.46 286.47 2.1K
13:36 286.44 286.48 286.44 286.48 1.7K
13:37 286.45 286.47 286.45 286.47 5.6K
13:38 286.49 286.51 286.43 286.43 8.7K
13:39 286.41 286.44 286.39 286.44 6.9K
13:40 286.48 286.48 286.44 286.45 5.2K
13:41 286.45 286.51 286.45 286.51 4.5K
13:42 286.51 286.53 286.51 286.53 3.4K
13:43 286.52 286.55 286.52 286.55 2.0K
13:44 286.53 286.53 286.50 286.53 11.5K
13:45 286.50 286.52 286.49 286.49 34.2K
13:46 286.50 286.51 286.46 286.46 6.2K
13:47 286.46 286.46 286.43 286.43 17.5K
13:48 286.48 286.48 286.47 286.48 4.9K
13:49 286.45 286.45 286.38 286.38 8.7K
13:50 286.39 286.43 286.29 286.29 2.8K
13:51 286.42 286.42 286.36 286.36 5.1K
13:52 286.37 286.47 286.37 286.47 13.5K
13:53 286.45 286.45 286.37 286.37 5.6K
13:54 286.36 286.42 286.36 286.40 10.7K
13:55 286.42 286.44 286.42 286.43 8.4K
13:56 286.43 286.43 286.41 286.42 3.1K
13:57 286.45 286.46 286.45 286.46 3.8K
13:58 286.42 286.42 286.40 286.42 77.9K
13:59 286.35 286.35 286.33 286.33 9.5K
14:00 286.34 286.34 286.31 286.31 4.2K
14:01 286.33 286.34 286.30 286.30 7.1K
14:02 286.29 286.29 286.13 286.13 21.3K
14:03 286.18 286.18 286.15 286.15 14.5K
14:04 286.17 286.17 286.13 286.13 24.2K
14:05 286.16 286.21 286.16 286.21 5.8K
14:06 286.21 286.27 286.21 286.27 11.5K
14:07 286.26 286.26 286.23 286.23 23.7K
14:08 286.31 286.31 286.20 286.20 16.8K
14:09 286.19 286.19 286.16 286.19 3.9K
14:10 286.19 286.22 286.19 286.22 3.8K
14:11 286.20 286.20 286.17 286.17 5.3K
14:12 286.13 286.21 286.13 286.21 4.2K
14:13 286.21 286.26 286.21 286.24 10.5K
14:14 286.21 286.21 286.14 286.14 10.0K
14:15 286.20 286.24 286.20 286.20 11.6K
14:16 286.17 286.17 286.13 286.13 26.3K
14:17 286.06 286.09 286.06 286.09 5.7K
14:18 286.09 286.12 286.09 286.11 8.5K
14:19 286.14 286.16 286.14 286.16 31.6K
14:20 286.15 286.15 285.98 286.04 19.9K
14:21 286.20 286.23 286.20 286.21 6.1K
14:22 286.21 286.21 286.16 286.16 118.2K
14:23 286.12 286.20 286.12 286.20 15.6K
14:24 286.22 286.49 286.22 286.49 28.9K
14:25 286.50 286.51 286.50 286.51 29.2K
14:26 286.56 286.56 286.50 286.50 72.9K
14:27 286.53 286.54 286.47 286.47 8.5K
14:28 286.49 286.51 286.49 286.51 6.6K
14:29 286.45 286.47 286.39 286.39 10.1K
14:30 286.38 286.40 286.37 286.40 5.2K
14:31 286.46 286.47 286.46 286.47 13.4K
14:32 286.50 286.50 286.46 286.46 8.2K
14:33 286.46 286.47 286.46 286.47 3.7K
14:34 286.40 286.40 286.38 286.38 11.9K
14:35 286.39 286.40 286.37 286.37 11.7K
14:36 286.38 286.38 286.36 286.36 10.1K
14:37 286.36 286.40 286.36 286.40 3.9K
14:38 286.39 286.42 286.39 286.42 8.0K
14:39 286.40 286.42 286.39 286.40 14.7K
14:40 286.38 286.39 286.37 286.39 3.4K
14:41 286.37 286.37 286.30 286.30 17.9K
14:42 286.34 286.34 286.31 286.31 6.5K
14:43 286.34 286.34 286.23 286.23 4.7K
14:44 286.21 286.21 286.19 286.19 6.8K
14:45 286.21 286.25 286.21 286.25 14.3K
14:46 286.26 286.27 286.21 286.27 7.1K
14:47 286.27 286.28 286.26 286.28 11.4K
14:48 286.30 286.30 286.23 286.23 2.9K
14:49 286.34 286.34 286.30 286.31 4.3K
14:50 286.33 286.35 286.31 286.35 4.7K
14:51 286.35 286.35 286.30 286.30 4.7K
14:52 286.27 286.27 286.24 286.24 7.1K
14:53 286.26 286.26 286.17 286.17 5.6K
14:54 286.15 286.19 286.15 286.19 9.1K
14:55 286.23 286.23 286.21 286.23 10.7K
14:56 286.20 286.20 286.14 286.15 6.6K
14:57 286.15 286.18 286.14 286.14 25.5K
14:58 286.15 286.23 286.15 286.18 7.0K
14:59 286.17 286.17 286.14 286.14 8.1K
15:00 286.14 286.19 286.13 286.16 14.8K
15:01 286.18 286.24 286.18 286.24 11.3K
15:02 286.24 286.36 286.23 286.36 14.5K
15:03 286.29 286.32 286.26 286.32 8.6K
15:04 286.33 286.33 286.32 286.32 4.3K
15:05 286.32 286.33 286.30 286.33 15.2K
15:06 286.33 286.33 286.30 286.33 5.5K
15:07 286.34 286.35 286.32 286.34 13.5K
15:08 286.34 286.34 286.30 286.30 3.5K
15:09 286.34 286.37 286.34 286.36 10.1K
15:10 286.36 286.37 286.34 286.37 14.9K
15:11 286.31 286.35 286.31 286.31 27.7K
15:12 286.31 286.31 286.28 286.28 33.7K
15:13 286.29 286.29 286.27 286.27 7.1K
15:14 286.27 286.27 286.25 286.27 12.3K
15:15 286.29 286.29 286.20 286.20 15.3K
15:16 286.42 286.42 286.12 286.14 11.9K
15:17 286.27 286.31 286.27 286.27 17.6K
15:18 286.28 286.36 286.28 286.36 46.4K
15:19 286.40 286.41 286.39 286.39 20.1K
15:20 286.37 286.37 286.30 286.30 8.5K
15:21 286.33 286.34 286.30 286.30 5.5K
15:22 286.32 286.32 286.24 286.27 9.4K
15:23 286.38 286.39 286.36 286.38 10.4K
15:24 286.39 286.39 286.30 286.30 8.5K
15:25 286.37 286.37 286.25 286.25 20.6K
15:26 286.26 286.30 286.26 286.27 26.7K
15:27 286.27 286.29 286.19 286.19 19.7K
15:28 286.21 286.23 286.20 286.23 35.7K
15:29 286.20 286.20 286.19 286.20 8.8K
15:30 286.22 286.35 286.21 286.35 15.1K
15:31 286.35 286.35 286.18 286.18 15.2K
15:32 286.19 286.28 286.19 286.28 36.3K
15:33 286.22 286.26 286.20 286.26 19.4K
15:34 286.25 286.27 286.25 286.26 17.3K
15:35 286.34 286.38 286.34 286.35 41.6K
15:36 286.34 286.34 286.27 286.27 22.2K
15:37 286.26 286.27 286.22 286.22 10.6K
15:38 286.26 286.27 286.21 286.25 20.6K
15:39 286.22 286.24 286.22 286.24 42.4K
15:40 286.23 286.23 286.20 286.21 10.4K
15:41 286.21 286.25 286.21 286.25 28.1K
15:42 286.27 286.30 286.26 286.26 141.3K
15:43 286.30 286.34 286.27 286.34 13.9K
15:44 286.35 286.35 286.30 286.30 21.1K
15:45 286.27 286.33 286.27 286.33 14.1K
15:46 286.33 286.34 286.25 286.25 47.6K
15:47 286.24 286.35 286.24 286.35 68.0K
15:48 286.33 286.33 286.31 286.31 42.6K
15:49 286.37 286.42 286.37 286.42 22.8K
15:50 286.36 286.45 286.36 286.45 133.7K
15:51 286.42 286.49 286.40 286.42 52.4K
15:52 286.46 286.61 286.46 286.61 60.4K
15:53 286.58 286.59 286.54 286.54 53.0K
15:54 286.56 286.68 286.56 286.68 53.0K
15:55 286.77 286.77 286.63 286.63 71.8K
15:56 286.55 286.55 286.49 286.51 126.0K
15:57 286.41 286.48 286.41 286.48 145.9K
15:58 286.64 286.74 286.64 286.73 112.8K
15:59 286.71 286.71 286.62 286.68 208.8K
16:00 286.73 286.73 286.72 286.72 1,469.0K
16:01 286.72 286.72 286.72 286.72 15.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available