S&P/TSX Capped IT

SPTTTK
🏛️ canada →
327.61
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 283.89 284.34 283.89 284.07 145.2K
09:31 284.21 284.21 283.95 283.95 48.0K
09:32 283.79 283.79 283.54 283.54 68.1K
09:33 283.50 283.50 282.83 282.83 22.6K
09:34 282.90 282.90 282.77 282.77 9.5K
09:35 282.90 283.34 282.90 283.08 29.3K
09:36 283.11 283.11 282.70 282.73 58.2K
09:37 282.70 282.79 282.62 282.62 39.2K
09:38 282.63 282.64 282.39 282.39 25.0K
09:39 282.42 282.42 282.21 282.21 12.2K
09:40 282.26 282.47 282.26 282.41 22.0K
09:41 282.49 282.62 282.49 282.62 41.6K
09:42 282.67 282.86 282.67 282.86 17.7K
09:43 282.80 282.80 282.69 282.69 10.0K
09:44 282.78 282.92 282.69 282.92 37.1K
09:45 282.83 283.05 282.83 283.05 56.4K
09:46 282.98 283.15 282.98 283.15 13.6K
09:47 283.16 283.26 283.13 283.22 32.8K
09:48 283.28 283.28 283.22 283.22 10.8K
09:49 283.24 283.36 283.24 283.26 58.9K
09:50 283.21 283.23 283.15 283.15 25.0K
09:51 283.32 283.68 283.31 283.57 11.8K
09:52 283.66 283.69 283.64 283.65 16.4K
09:53 283.74 283.74 283.63 283.69 10.6K
09:54 283.60 283.86 283.59 283.86 12.9K
09:55 283.95 283.99 283.58 283.58 25.2K
09:56 283.40 283.40 283.29 283.32 9.3K
09:57 283.31 283.40 283.31 283.36 24.2K
09:58 283.45 283.45 283.14 283.14 13.8K
09:59 283.20 283.20 282.91 282.91 21.0K
10:00 282.94 283.15 282.94 283.06 20.4K
10:01 283.04 283.07 283.04 283.06 6.2K
10:02 282.99 283.12 282.90 283.12 8.3K
10:03 283.13 283.21 283.12 283.20 26.1K
10:04 283.14 283.14 283.00 283.08 8.3K
10:05 283.13 283.22 283.13 283.22 14.8K
10:06 283.28 283.45 283.28 283.34 10.9K
10:07 283.33 283.33 282.98 282.98 9.7K
10:08 282.98 282.98 282.80 282.80 24.4K
10:09 282.82 283.11 282.82 283.11 13.8K
10:10 283.10 283.10 283.00 283.03 8.9K
10:11 283.15 283.18 283.15 283.15 7.2K
10:12 283.11 283.24 283.11 283.24 12.8K
10:13 283.32 283.32 283.13 283.13 18.6K
10:14 283.17 283.17 283.12 283.14 4.1K
10:15 283.07 283.07 282.86 282.86 15.1K
10:16 282.88 283.05 282.88 283.05 10.4K
10:17 282.99 282.99 282.87 282.87 28.7K
10:18 282.85 282.98 282.85 282.98 9.4K
10:19 283.01 283.07 282.98 282.98 10.3K
10:20 282.93 283.02 282.90 282.90 10.6K
10:21 282.87 282.87 282.84 282.84 6.7K
10:22 282.86 282.88 282.85 282.88 9.9K
10:23 282.84 282.84 282.75 282.84 9.5K
10:24 282.84 282.84 282.77 282.77 29.9K
10:25 282.74 282.81 282.72 282.81 10.9K
10:26 282.78 282.95 282.78 282.90 13.4K
10:27 283.22 283.22 283.17 283.19 28.6K
10:28 283.19 283.24 283.17 283.24 3.8K
10:29 283.28 283.36 283.28 283.36 13.6K
10:30 283.28 283.28 283.12 283.13 13.2K
10:31 283.19 283.19 283.08 283.08 8.9K
10:32 283.03 283.03 282.93 282.98 15.0K
10:33 282.95 282.95 282.75 282.83 27.3K
10:34 282.77 282.78 282.63 282.63 6.9K
10:35 282.70 282.70 282.50 282.50 16.7K
10:36 282.42 282.48 282.38 282.48 18.6K
10:37 282.48 282.52 282.48 282.52 8.2K
10:38 282.64 282.71 282.64 282.71 7.1K
10:39 282.72 282.83 282.72 282.82 21.0K
10:40 282.81 282.83 282.79 282.79 6.0K
10:41 282.75 282.75 282.70 282.70 6.4K
10:42 282.69 282.73 282.69 282.73 24.8K
10:43 282.69 282.71 282.66 282.71 10.8K
10:44 282.70 282.70 282.56 282.56 9.1K
10:45 282.56 282.57 282.54 282.57 16.3K
10:46 282.52 282.55 282.52 282.55 13.8K
10:47 282.60 282.67 282.60 282.66 10.2K
10:48 282.70 282.77 282.69 282.77 5.2K
10:49 282.74 282.77 282.72 282.77 25.7K
10:50 282.82 282.85 282.82 282.85 10.1K
10:51 282.88 282.94 282.86 282.86 16.8K
10:52 283.08 283.12 283.07 283.12 16.9K
10:53 283.17 283.20 283.17 283.20 7.4K
10:54 283.20 283.21 283.17 283.17 14.1K
10:55 283.22 283.31 283.19 283.19 110.5K
10:56 283.17 283.17 283.07 283.08 15.3K
10:57 283.10 283.50 283.10 283.50 9.8K
10:58 283.51 283.64 283.51 283.60 31.1K
10:59 283.68 283.73 283.65 283.65 10.8K
11:00 283.82 283.82 283.77 283.78 7.2K
11:01 283.75 283.78 283.69 283.69 21.5K
11:02 283.67 283.77 283.67 283.76 9.7K
11:03 283.78 283.90 283.78 283.90 7.6K
11:04 283.94 283.94 283.91 283.91 5.0K
11:05 283.88 283.88 283.79 283.87 18.9K
11:06 283.90 283.98 283.90 283.92 11.1K
11:07 283.94 283.94 283.73 283.73 6.8K
11:08 283.80 283.83 283.78 283.82 14.2K
11:09 283.83 283.89 283.83 283.85 8.4K
11:10 283.87 283.90 283.87 283.90 34.8K
11:11 283.96 283.97 283.96 283.96 6.5K
11:12 283.96 283.96 283.74 283.74 10.8K
11:13 283.70 283.71 283.69 283.71 2.4K
11:14 283.75 283.75 283.64 283.66 4.2K
11:15 283.76 283.81 283.76 283.81 3.6K
11:16 283.80 283.80 283.69 283.69 8.2K
11:17 283.64 283.66 283.63 283.66 6.6K
11:18 283.66 283.83 283.66 283.83 12.1K
11:19 283.84 283.85 283.83 283.83 5.6K
11:20 283.84 283.93 283.84 283.93 35.0K
11:21 283.94 283.96 283.94 283.95 7.5K
11:22 283.89 283.92 283.88 283.89 9.9K
11:23 283.87 283.87 283.77 283.84 5.0K
11:24 283.84 283.85 283.72 283.72 5.3K
11:25 283.70 283.74 283.70 283.70 9.3K
11:26 283.66 283.68 283.63 283.63 6.7K
11:27 283.63 283.63 283.48 283.48 3.8K
11:28 283.50 283.52 283.50 283.52 1.2K
11:29 283.45 283.49 283.45 283.47 14.0K
11:30 283.47 283.47 283.42 283.42 8.9K
11:31 283.41 283.53 283.41 283.53 2.7K
11:32 283.51 283.53 283.49 283.53 3.0K
11:33 283.53 283.53 283.46 283.46 1.9K
11:34 283.48 283.52 283.48 283.50 5.1K
11:35 283.50 283.50 283.47 283.47 4.5K
11:36 283.46 283.61 283.46 283.61 8.5K
11:37 283.61 283.63 283.59 283.63 2.9K
11:38 283.65 283.65 283.62 283.62 9.9K
11:39 283.62 283.66 283.62 283.66 2.9K
11:40 283.67 283.67 283.59 283.59 6.6K
11:41 283.57 283.62 283.57 283.62 4.9K
11:42 283.62 283.65 283.62 283.65 3.4K
11:43 283.74 283.74 283.65 283.65 2.8K
11:44 283.64 283.70 283.64 283.69 6.6K
11:45 283.69 283.76 283.68 283.76 6.8K
11:46 283.71 283.89 283.71 283.89 11.7K
11:47 283.90 284.03 283.90 284.03 15.0K
11:48 284.05 284.13 284.05 284.13 7.1K
11:49 284.11 284.11 284.04 284.04 16.3K
11:50 284.02 284.02 283.92 283.92 5.1K
11:51 283.91 283.93 283.91 283.91 1.9K
11:52 283.90 283.99 283.90 283.97 8.0K
11:53 284.09 284.20 284.09 284.16 5.3K
11:54 284.20 284.27 284.14 284.27 43.0K
11:55 284.30 284.30 284.26 284.27 3.0K
11:56 284.27 284.35 284.27 284.34 10.6K
11:57 284.35 284.35 284.30 284.33 2.9K
11:58 284.30 284.30 284.29 284.29 7.7K
11:59 284.28 284.28 284.22 284.22 6.5K
12:00 284.22 284.24 284.22 284.22 2.8K
12:01 284.13 284.15 284.12 284.15 9.9K
12:02 284.17 284.21 284.17 284.20 12.0K
12:03 284.21 284.30 284.21 284.26 4.7K
12:04 284.25 284.25 284.22 284.22 5.5K
12:05 284.21 284.27 284.21 284.27 7.3K
12:06 284.30 284.36 284.29 284.36 28.3K
12:07 284.35 284.35 284.33 284.33 6.3K
12:08 284.41 284.42 284.36 284.36 24.4K
12:09 284.36 284.38 284.36 284.36 3.3K
12:10 284.34 284.34 284.34 284.34 12.4K
12:11 284.33 284.33 284.30 284.31 5.2K
12:12 284.28 284.31 284.27 284.31 5.8K
12:13 284.31 284.34 284.31 284.34 2.1K
12:14 284.35 284.35 284.34 284.34 3.1K
12:15 284.32 284.40 284.32 284.40 6.7K
12:16 284.42 284.42 284.36 284.39 5.7K
12:17 284.39 284.45 284.39 284.45 6.6K
12:18 284.45 284.45 284.40 284.41 9.8K
12:19 284.40 284.47 284.40 284.47 3.7K
12:20 284.46 284.47 284.44 284.46 5.0K
12:21 284.46 284.46 284.44 284.44 7.2K
12:22 284.48 284.49 284.43 284.43 20.4K
12:23 284.46 284.46 284.41 284.44 10.2K
12:24 284.45 284.49 284.44 284.44 2.8K
12:25 284.49 284.49 284.41 284.41 17.2K
12:26 284.35 284.36 284.33 284.33 6.5K
12:27 284.37 284.39 284.36 284.37 8.5K
12:28 284.35 284.38 284.35 284.38 26.9K
12:29 284.38 284.38 284.35 284.38 6.2K
12:30 284.46 284.54 284.46 284.54 12.2K
12:31 284.60 284.79 284.60 284.79 14.6K
12:32 284.79 284.81 284.79 284.80 6.0K
12:33 284.85 284.86 284.84 284.86 6.7K
12:34 284.89 284.91 284.84 284.84 7.7K
12:35 284.84 284.87 284.82 284.87 5.0K
12:36 284.87 284.90 284.87 284.90 6.0K
12:37 284.94 284.96 284.94 284.95 5.8K
12:38 284.90 284.93 284.90 284.93 6.2K
12:39 284.93 284.93 284.87 284.87 4.2K
12:40 284.86 284.86 284.84 284.84 5.2K
12:41 284.85 284.89 284.85 284.89 7.3K
12:42 284.87 284.87 284.86 284.86 9.1K
12:43 284.79 284.80 284.74 284.74 14.8K
12:44 284.74 284.74 284.71 284.73 11.2K
12:45 284.75 284.77 284.75 284.76 7.9K
12:46 284.80 284.85 284.80 284.85 10.0K
12:47 284.89 284.89 284.85 284.85 14.5K
12:48 284.88 284.95 284.88 284.95 6.8K
12:49 284.97 284.97 284.93 284.93 6.6K
12:50 284.97 285.01 284.94 284.94 7.1K
12:51 284.95 285.02 284.95 285.00 9.4K
12:52 285.00 285.04 284.99 285.04 12.4K
12:53 285.02 285.02 284.99 284.99 2.1K
12:54 285.00 285.00 284.85 284.85 19.1K
12:55 284.86 284.86 284.81 284.81 3.5K
12:56 284.81 284.87 284.81 284.87 52.6K
12:57 284.84 284.84 284.84 284.84 7.5K
12:58 284.86 284.91 284.86 284.91 12.3K
12:59 284.91 284.91 284.87 284.87 3.4K
13:00 284.88 284.93 284.87 284.93 5.2K
13:01 284.93 284.93 284.91 284.91 4.6K
13:02 285.03 285.08 285.03 285.06 7.6K
13:03 285.03 285.04 285.03 285.04 13.9K
13:04 285.02 285.02 284.98 284.98 7.8K
13:05 284.96 284.96 284.92 284.92 9.2K
13:06 284.91 284.91 284.81 284.81 4.0K
13:07 284.78 284.78 284.67 284.67 9.0K
13:08 284.69 284.72 284.69 284.72 5.8K
13:09 284.73 284.76 284.72 284.74 11.0K
13:10 284.74 284.83 284.74 284.83 3.8K
13:11 284.83 284.83 284.80 284.80 4.5K
13:12 284.72 284.74 284.72 284.74 2.3K
13:13 284.74 284.75 284.73 284.73 3.0K
13:14 284.74 284.78 284.70 284.70 4.1K
13:15 284.73 284.77 284.73 284.74 14.2K
13:16 284.77 284.79 284.77 284.79 27.8K
13:17 284.79 284.89 284.79 284.89 6.1K
13:18 284.91 284.91 284.82 284.88 5.3K
13:19 284.89 284.92 284.89 284.92 31.1K
13:20 284.92 284.92 284.89 284.90 6.7K
13:21 284.91 284.98 284.91 284.98 64.3K
13:22 285.06 285.06 285.04 285.04 5.0K
13:23 285.00 285.01 284.99 284.99 2.1K
13:24 284.99 285.01 284.99 285.00 7.3K
13:25 284.96 284.96 284.88 284.88 11.8K
13:26 284.89 284.89 284.88 284.89 4.2K
13:27 284.89 284.89 284.86 284.89 6.7K
13:28 284.87 284.89 284.87 284.89 8.7K
13:29 284.90 284.93 284.90 284.93 3.2K
13:30 284.93 284.93 284.87 284.87 4.4K
13:31 284.87 284.95 284.87 284.95 8.2K
13:32 284.92 284.98 284.92 284.95 5.3K
13:33 284.95 284.98 284.90 284.90 16.5K
13:34 284.89 284.91 284.88 284.91 4.2K
13:35 284.95 284.95 284.93 284.93 2.4K
13:36 284.94 285.08 284.94 285.07 7.2K
13:37 285.07 285.21 285.07 285.21 7.9K
13:38 285.23 285.23 285.17 285.17 7.0K
13:39 285.16 285.21 285.10 285.21 13.1K
13:40 285.20 285.21 285.20 285.21 4.6K
13:41 285.16 285.16 285.05 285.08 13.3K
13:42 285.08 285.14 285.08 285.14 5.0K
13:43 285.15 285.15 285.12 285.12 6.6K
13:44 285.12 285.26 285.12 285.23 6.4K
13:45 285.21 285.21 285.13 285.16 5.2K
13:46 285.16 285.28 285.16 285.28 4.7K
13:47 285.26 285.27 285.21 285.21 10.3K
13:48 285.25 285.30 285.25 285.25 9.2K
13:49 285.21 285.21 285.10 285.10 6.1K
13:50 285.06 285.06 285.03 285.03 17.1K
13:51 285.04 285.24 285.04 285.24 6.8K
13:52 285.27 285.32 285.26 285.26 7.6K
13:53 285.27 285.27 285.25 285.27 13.0K
13:54 285.30 285.30 285.26 285.27 71.2K
13:55 285.29 285.33 285.29 285.33 7.8K
13:56 285.25 285.25 285.18 285.18 21.4K
13:57 285.17 285.23 285.17 285.20 9.6K
13:58 285.21 285.22 285.17 285.17 2.4K
13:59 285.19 285.19 285.11 285.11 20.2K
14:00 285.12 285.18 285.12 285.15 12.6K
14:01 285.15 285.16 284.97 284.97 20.1K
14:02 284.92 284.96 284.84 284.84 23.9K
14:03 284.73 284.73 284.54 284.54 23.0K
14:04 284.53 284.57 284.53 284.57 7.9K
14:05 284.61 284.65 284.56 284.56 9.7K
14:06 284.60 284.60 284.51 284.57 10.7K
14:07 284.62 284.67 284.62 284.67 5.1K
14:08 284.70 284.70 284.66 284.68 4.7K
14:09 284.72 284.72 284.67 284.67 33.9K
14:10 284.69 284.69 284.49 284.49 11.3K
14:11 284.43 284.43 284.34 284.43 18.7K
14:12 284.46 284.46 284.44 284.44 38.0K
14:13 284.47 284.53 284.47 284.47 18.4K
14:14 284.51 284.52 284.49 284.52 10.4K
14:15 284.51 284.51 284.47 284.47 56.5K
14:16 284.42 284.42 284.42 284.42 9.5K
14:17 284.43 284.43 284.33 284.33 4.5K
14:18 284.35 284.51 284.35 284.47 26.0K
14:19 284.51 284.54 284.51 284.54 8.6K
14:20 284.57 284.65 284.57 284.65 9.9K
14:21 284.69 284.73 284.69 284.73 6.5K
14:22 284.71 284.71 284.69 284.71 6.9K
14:23 284.71 284.77 284.71 284.77 6.9K
14:24 284.80 284.80 284.77 284.79 7.3K
14:25 284.79 284.82 284.79 284.81 10.7K
14:26 284.84 284.84 284.75 284.77 7.3K
14:27 284.78 284.82 284.77 284.82 6.6K
14:28 284.82 284.85 284.82 284.85 0.8K
14:29 284.85 284.85 284.79 284.79 3.6K
14:30 284.76 284.86 284.76 284.86 15.9K
14:31 284.86 284.86 284.84 284.84 5.9K
14:32 284.89 284.89 284.89 284.89 3.6K
14:33 284.88 284.88 284.84 284.88 7.2K
14:34 284.89 284.89 284.85 284.86 6.6K
14:35 284.85 284.88 284.81 284.81 15.3K
14:36 284.82 284.82 284.77 284.78 5.8K
14:37 284.77 284.78 284.76 284.78 2.6K
14:38 284.80 284.80 284.75 284.78 4.7K
14:39 284.81 284.87 284.81 284.83 9.7K
14:40 284.83 284.88 284.83 284.88 16.0K
14:41 284.86 284.90 284.85 284.90 8.3K
14:42 284.90 284.91 284.90 284.90 6.9K
14:43 284.88 284.89 284.87 284.87 4.1K
14:44 284.82 284.82 284.77 284.79 10.3K
14:45 284.75 284.75 284.72 284.74 62.0K
14:46 284.73 284.80 284.71 284.80 22.0K
14:47 284.81 284.81 284.76 284.76 9.4K
14:48 284.76 284.76 284.76 284.76 10.3K
14:49 284.75 284.77 284.68 284.68 6.3K
14:50 284.73 284.73 284.69 284.71 9.1K
14:51 284.66 284.66 284.64 284.66 2.1K
14:52 284.59 284.67 284.59 284.67 10.2K
14:53 284.66 284.68 284.66 284.67 9.4K
14:54 284.67 284.67 284.66 284.66 3.6K
14:55 284.64 284.69 284.64 284.69 7.2K
14:56 284.67 284.70 284.67 284.70 6.5K
14:57 284.70 284.71 284.70 284.70 3.0K
14:58 284.70 284.75 284.70 284.74 3.2K
14:59 284.74 284.74 284.70 284.71 4.8K
15:00 284.69 284.69 284.53 284.61 17.2K
15:01 284.59 284.59 284.53 284.53 15.4K
15:02 284.54 284.54 284.53 284.53 19.8K
15:03 284.50 284.51 284.46 284.47 14.4K
15:04 284.46 284.50 284.46 284.49 15.3K
15:05 284.48 284.54 284.48 284.54 5.6K
15:06 284.54 284.57 284.47 284.47 13.4K
15:07 284.44 284.44 284.44 284.44 6.6K
15:08 284.44 284.45 284.40 284.40 3.6K
15:09 284.39 284.42 284.39 284.42 10.7K
15:10 284.50 284.52 284.34 284.34 10.1K
15:11 284.30 284.34 284.25 284.34 42.3K
15:12 284.34 284.36 284.34 284.36 6.0K
15:13 284.33 284.33 284.27 284.27 4.2K
15:14 284.26 284.26 284.23 284.23 5.5K
15:15 284.23 284.24 284.21 284.24 7.2K
15:16 284.24 284.37 284.24 284.36 6.2K
15:17 284.35 284.41 284.35 284.41 17.7K
15:18 284.43 284.53 284.43 284.53 23.7K
15:19 284.55 284.55 284.53 284.53 6.0K
15:20 284.51 284.51 284.47 284.47 5.7K
15:21 284.47 284.47 284.41 284.41 6.1K
15:22 284.39 284.43 284.39 284.43 13.2K
15:23 284.43 284.45 284.43 284.45 9.6K
15:24 284.39 284.43 284.39 284.40 9.4K
15:25 284.39 284.39 284.26 284.26 7.6K
15:26 284.23 284.23 284.15 284.15 25.4K
15:27 284.13 284.13 284.12 284.12 17.2K
15:28 284.08 284.12 284.08 284.09 14.3K
15:29 284.12 284.12 284.08 284.08 10.5K
15:30 284.05 284.05 284.03 284.03 14.1K
15:31 284.07 284.08 284.07 284.08 7.0K
15:32 284.03 284.03 283.99 283.99 13.7K
15:33 283.99 284.08 283.99 284.08 9.3K
15:34 284.10 284.10 284.04 284.04 7.8K
15:35 284.05 284.05 283.99 283.99 12.9K
15:36 284.01 284.02 283.99 283.99 8.5K
15:37 283.99 284.00 283.97 283.99 7.2K
15:38 284.01 284.01 284.00 284.01 13.0K
15:39 283.96 283.97 283.95 283.96 10.2K
15:40 283.95 284.13 283.95 284.11 21.6K
15:41 284.12 284.12 284.09 284.12 14.1K
15:42 284.12 284.12 284.00 284.02 24.4K
15:43 284.01 284.05 284.01 284.04 8.0K
15:44 284.02 284.02 283.95 283.95 22.9K
15:45 283.98 283.99 283.94 283.99 12.6K
15:46 283.91 283.91 283.84 283.84 22.6K
15:47 283.80 283.87 283.80 283.85 51.2K
15:48 283.86 283.86 283.79 283.79 47.3K
15:49 283.80 283.82 283.72 283.82 34.9K
15:50 283.86 283.86 283.79 283.81 78.6K
15:51 283.97 283.97 283.93 283.93 20.8K
15:52 283.94 284.04 283.94 284.04 41.0K
15:53 284.14 284.31 284.14 284.31 43.8K
15:54 284.34 284.46 284.34 284.40 64.0K
15:55 284.42 284.51 284.42 284.51 80.3K
15:56 284.39 284.43 284.33 284.36 86.8K
15:57 284.47 284.55 284.47 284.55 43.9K
15:58 284.57 284.57 284.54 284.54 69.2K
15:59 284.47 284.49 284.38 284.38 167.9K
16:00 284.18 284.18 284.17 284.17 1,345.3K
16:01 284.17 284.17 284.17 284.17 33.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available