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
09:30 284.24 284.37 284.22 284.29 237.5K
09:31 284.27 284.45 284.24 284.42 272.3K
09:32 284.42 284.46 284.19 284.26 34.9K
09:33 284.21 284.32 284.21 284.32 6.8K
09:34 284.57 284.73 284.57 284.66 58.4K
09:35 284.65 284.65 284.50 284.50 24.3K
09:36 284.51 284.59 284.51 284.54 14.7K
09:37 284.70 284.77 284.65 284.77 17.2K
09:38 284.82 284.90 284.82 284.87 10.0K
09:39 284.91 284.96 284.91 284.93 28.1K
09:40 284.85 284.88 284.85 284.85 11.1K
09:41 284.82 284.87 284.78 284.87 9.7K
09:42 284.97 285.06 284.97 285.00 5.8K
09:43 284.99 284.99 284.94 284.94 12.8K
09:44 284.84 284.84 284.74 284.74 16.6K
09:45 284.74 285.00 284.66 285.00 14.7K
09:46 285.07 285.10 285.07 285.08 34.7K
09:47 285.10 285.23 285.07 285.21 6.0K
09:48 285.15 285.38 285.15 285.38 20.5K
09:49 285.33 285.37 285.22 285.22 19.0K
09:50 285.33 285.33 285.26 285.26 19.4K
09:51 285.17 285.23 284.99 284.99 8.4K
09:52 284.85 284.85 284.79 284.79 8.5K
09:53 284.74 284.86 284.74 284.84 13.3K
09:54 284.79 284.81 284.75 284.81 9.7K
09:55 284.74 284.98 284.74 284.98 11.2K
09:56 284.96 284.98 284.85 284.85 12.2K
09:57 284.90 284.91 284.87 284.91 28.8K
09:58 284.98 285.04 284.95 285.04 7.1K
09:59 284.96 284.96 284.79 284.79 14.1K
10:00 284.64 284.64 284.20 284.20 36.6K
10:01 284.30 284.33 284.24 284.24 12.0K
10:02 284.47 284.47 284.07 284.08 39.9K
10:03 284.07 284.07 283.66 283.66 32.8K
10:04 283.59 283.67 283.50 283.50 28.9K
10:05 283.46 283.47 283.37 283.37 15.9K
10:06 283.23 283.23 282.75 282.75 36.4K
10:07 282.78 282.78 282.45 282.45 16.7K
10:08 282.43 282.43 282.19 282.26 36.9K
10:09 282.25 282.32 282.09 282.32 25.1K
10:10 282.48 282.71 282.48 282.71 16.4K
10:11 282.82 283.03 282.82 283.03 19.5K
10:12 283.09 283.13 283.01 283.13 12.1K
10:13 283.09 283.29 283.09 283.29 8.6K
10:14 283.15 283.20 283.15 283.15 5.8K
10:15 283.18 283.36 283.18 283.36 10.0K
10:16 283.41 283.41 283.30 283.37 16.4K
10:17 283.40 283.40 283.18 283.18 30.8K
10:18 283.19 283.19 283.14 283.14 3.1K
10:19 283.19 283.41 283.19 283.41 19.5K
10:20 283.39 283.50 283.39 283.50 11.8K
10:21 283.40 283.42 283.33 283.37 13.1K
10:22 283.32 283.32 283.23 283.23 10.1K
10:23 283.25 283.25 283.22 283.22 16.6K
10:24 283.44 283.44 283.30 283.35 11.2K
10:25 283.36 283.36 283.25 283.25 9.4K
10:26 283.27 283.30 283.24 283.30 4.6K
10:27 283.38 283.46 283.38 283.46 28.6K
10:28 283.46 283.47 283.42 283.43 11.9K
10:29 283.51 283.55 283.51 283.55 7.3K
10:30 283.56 283.66 283.56 283.56 10.2K
10:31 283.52 283.63 283.52 283.63 51.8K
10:32 283.55 283.69 283.55 283.69 12.7K
10:33 283.69 283.81 283.69 283.81 29.5K
10:34 283.75 283.75 283.68 283.68 7.5K
10:35 283.66 283.75 283.65 283.73 16.2K
10:36 283.77 283.77 283.70 283.70 6.4K
10:37 283.72 283.73 283.68 283.68 24.2K
10:38 283.58 283.58 283.35 283.35 19.5K
10:39 283.27 283.27 283.18 283.18 45.4K
10:40 283.28 283.34 283.28 283.34 6.6K
10:41 283.39 283.39 283.11 283.11 20.5K
10:42 283.17 283.22 283.16 283.20 5.6K
10:43 283.16 283.19 283.12 283.19 4.8K
10:44 283.10 283.13 283.10 283.13 4.8K
10:45 283.10 283.10 282.99 282.99 8.3K
10:46 282.97 282.97 282.85 282.89 20.9K
10:47 282.74 282.77 282.74 282.77 9.8K
10:48 282.71 282.71 282.57 282.62 18.9K
10:49 282.67 282.67 282.65 282.67 4.6K
10:50 282.61 282.62 282.52 282.58 7.9K
10:51 282.58 282.60 282.58 282.58 6.6K
10:52 282.70 282.70 282.62 282.62 18.2K
10:53 282.54 282.79 282.54 282.79 6.1K
10:54 282.89 282.94 282.87 282.94 9.8K
10:55 283.01 283.06 282.96 283.06 10.9K
10:56 283.02 283.17 283.02 283.17 17.3K
10:57 283.15 283.16 283.15 283.15 8.1K
10:58 283.20 283.20 283.15 283.15 6.9K
10:59 283.18 283.19 283.13 283.13 7.0K
11:00 283.13 283.14 283.02 283.02 5.2K
11:01 283.05 283.10 283.04 283.08 20.0K
11:02 283.06 283.16 283.06 283.16 34.5K
11:03 283.11 283.11 283.09 283.11 5.2K
11:04 283.24 283.29 283.24 283.29 6.7K
11:05 283.28 283.28 283.21 283.21 6.3K
11:06 283.21 283.29 283.21 283.29 4.1K
11:07 283.29 283.30 283.26 283.26 3.9K
11:08 283.30 283.30 283.15 283.15 9.4K
11:09 283.14 283.17 283.13 283.17 12.1K
11:10 283.18 283.18 283.11 283.11 7.1K
11:11 283.21 283.24 283.19 283.19 10.3K
11:12 283.21 283.21 283.16 283.16 7.6K
11:13 283.15 283.15 283.05 283.06 5.8K
11:14 283.06 283.07 283.03 283.03 9.7K
11:15 283.00 283.00 282.98 283.00 26.5K
11:16 282.98 283.06 282.98 283.06 7.2K
11:17 283.09 283.10 283.02 283.02 8.7K
11:18 283.00 283.27 283.00 283.27 11.9K
11:19 283.25 283.25 283.20 283.20 7.7K
11:20 283.22 283.23 283.11 283.16 18.5K
11:21 283.17 283.17 283.09 283.12 7.3K
11:22 283.10 283.10 283.07 283.07 4.9K
11:23 283.09 283.14 283.09 283.14 2.1K
11:24 283.12 283.16 283.11 283.16 20.2K
11:25 283.17 283.17 283.13 283.15 7.6K
11:26 283.08 283.09 283.08 283.09 5.2K
11:27 283.14 283.14 283.10 283.14 6.3K
11:28 283.12 283.12 283.05 283.05 8.1K
11:29 282.99 282.99 282.93 282.93 7.7K
11:30 282.95 282.95 282.72 282.72 9.9K
11:31 282.67 282.67 282.60 282.61 20.2K
11:32 282.65 282.85 282.65 282.83 9.5K
11:33 282.81 282.86 282.81 282.86 6.5K
11:34 282.90 282.90 282.80 282.80 3.9K
11:35 282.79 282.84 282.71 282.71 8.6K
11:36 282.81 282.96 282.81 282.96 5.6K
11:37 282.94 283.01 282.94 283.01 6.9K
11:38 283.01 283.01 282.97 282.98 4.9K
11:39 283.00 283.05 283.00 283.00 3.1K
11:40 283.01 283.03 282.98 282.98 2.1K
11:41 282.98 282.98 282.95 282.95 11.5K
11:42 282.94 282.95 282.91 282.91 2.9K
11:43 282.92 282.96 282.91 282.94 36.6K
11:44 282.95 282.95 282.63 282.63 17.3K
11:45 282.65 282.87 282.65 282.87 62.1K
11:46 282.85 282.85 282.82 282.85 23.6K
11:47 282.78 282.83 282.77 282.83 26.4K
11:48 282.82 282.83 282.78 282.78 9.9K
11:49 282.81 282.81 282.80 282.80 2.5K
11:50 282.84 282.95 282.84 282.95 6.2K
11:51 282.97 283.08 282.97 283.08 2.5K
11:52 283.05 283.14 283.05 283.14 5.1K
11:53 283.14 283.16 283.14 283.14 1.9K
11:54 283.15 283.24 283.15 283.24 7.9K
11:55 283.24 283.24 283.18 283.19 6.1K
11:56 283.21 283.27 283.05 283.05 5.6K
11:57 283.04 283.07 282.99 282.99 5.4K
11:58 283.01 283.01 282.94 282.94 3.8K
11:59 282.92 283.04 282.92 283.02 5.4K
12:00 283.01 283.01 282.97 282.98 5.5K
12:01 282.98 282.98 282.94 282.94 2.7K
12:02 282.88 282.99 282.88 282.99 7.7K
12:03 282.99 282.99 282.90 282.90 3.7K
12:04 282.90 282.90 282.87 282.88 3.2K
12:05 282.85 282.87 282.78 282.78 8.5K
12:06 282.73 282.74 282.72 282.74 5.7K
12:07 282.76 282.76 282.67 282.67 2.6K
12:08 282.66 282.66 282.63 282.64 9.7K
12:09 282.68 282.68 282.62 282.62 5.0K
12:10 282.62 282.64 282.60 282.60 11.4K
12:11 282.59 282.64 282.59 282.59 5.6K
12:12 282.60 282.61 282.60 282.60 2.2K
12:13 282.60 282.60 282.57 282.60 8.1K
12:14 282.59 282.61 282.58 282.59 3.4K
12:15 282.59 282.66 282.59 282.66 8.5K
12:16 282.68 282.70 282.68 282.70 3.0K
12:17 282.69 282.80 282.69 282.80 8.7K
12:18 282.80 282.88 282.80 282.88 4.3K
12:19 282.84 282.85 282.83 282.83 6.0K
12:20 282.84 282.84 282.83 282.83 11.9K
12:21 282.69 282.74 282.69 282.74 4.6K
12:22 282.76 282.79 282.76 282.79 2.4K
12:23 282.85 282.87 282.85 282.85 2.2K
12:24 282.83 282.84 282.82 282.84 3.7K
12:25 282.87 282.93 282.87 282.92 6.3K
12:26 282.87 282.87 282.82 282.83 5.5K
12:27 282.86 282.89 282.86 282.88 2.2K
12:28 282.90 282.90 282.82 282.82 4.1K
12:29 282.82 282.82 282.76 282.76 13.7K
12:30 282.76 282.81 282.76 282.81 2.8K
12:31 282.86 282.92 282.86 282.92 14.8K
12:32 282.92 282.92 282.85 282.85 3.9K
12:33 282.85 282.86 282.79 282.79 8.5K
12:34 282.78 282.78 282.74 282.74 8.5K
12:35 282.73 282.73 282.69 282.69 4.1K
12:36 282.67 282.67 282.63 282.65 5.0K
12:37 282.68 282.69 282.64 282.64 4.7K
12:38 282.68 282.68 282.68 282.68 2.8K
12:39 282.68 282.69 282.68 282.68 4.5K
12:40 282.68 282.72 282.68 282.72 9.5K
12:41 282.73 282.73 282.70 282.70 6.0K
12:42 282.64 282.64 282.60 282.60 5.1K
12:43 282.57 282.57 282.53 282.57 9.8K
12:44 282.58 282.60 282.57 282.60 5.5K
12:45 282.58 282.60 282.58 282.60 5.8K
12:46 282.62 282.63 282.61 282.61 3.1K
12:47 282.51 282.54 282.50 282.50 10.9K
12:48 282.50 282.50 282.48 282.48 6.6K
12:49 282.49 282.52 282.47 282.52 2.0K
12:50 282.54 282.55 282.54 282.55 12.4K
12:51 282.57 282.58 282.55 282.57 3.5K
12:52 282.58 282.58 282.57 282.58 2.7K
12:53 282.59 282.59 282.57 282.57 39.8K
12:54 282.57 282.60 282.57 282.57 3.1K
12:55 282.57 282.57 282.57 282.57 3.4K
12:56 282.57 282.57 282.55 282.57 1.4K
12:57 282.57 282.57 282.53 282.53 9.2K
12:58 282.52 282.61 282.51 282.57 7.5K
12:59 282.58 282.58 282.54 282.54 3.1K
13:00 282.55 282.59 282.55 282.59 11.2K
13:01 282.62 282.67 282.62 282.67 4.3K
13:02 282.67 282.68 282.65 282.68 20.7K
13:03 282.68 282.72 282.68 282.71 17.3K
13:04 282.71 282.74 282.71 282.73 8.8K
13:05 282.78 282.78 282.77 282.78 3.0K
13:06 282.78 282.78 282.77 282.77 9.8K
13:07 282.76 282.76 282.74 282.75 3.7K
13:08 282.76 282.81 282.76 282.81 5.7K
13:09 282.80 282.80 282.78 282.80 5.2K
13:10 282.79 282.81 282.78 282.81 6.2K
13:11 282.79 282.81 282.79 282.80 3.8K
13:12 282.77 282.87 282.77 282.87 5.0K
13:13 282.87 282.89 282.87 282.89 3.0K
13:14 282.89 282.90 282.83 282.83 4.4K
13:15 282.82 282.86 282.82 282.86 9.2K
13:16 282.84 282.86 282.83 282.84 5.7K
13:17 282.85 282.85 282.82 282.83 5.3K
13:18 282.83 282.88 282.83 282.83 10.4K
13:19 282.85 282.95 282.85 282.95 18.8K
13:20 282.98 283.13 282.98 283.13 10.0K
13:21 283.07 283.14 283.07 283.11 5.0K
13:22 283.09 283.13 283.09 283.12 26.8K
13:23 283.10 283.18 283.09 283.18 6.5K
13:24 283.20 283.20 283.10 283.10 8.6K
13:25 283.09 283.09 283.06 283.08 9.0K
13:26 283.06 283.08 283.03 283.03 8.9K
13:27 283.03 283.04 282.99 282.99 16.4K
13:28 282.97 282.97 282.91 282.91 53.4K
13:29 282.90 282.95 282.90 282.95 17.0K
13:30 282.94 282.97 282.90 282.97 6.1K
13:31 282.95 282.95 282.90 282.92 4.1K
13:32 282.94 282.94 282.91 282.94 3.8K
13:33 282.92 282.92 282.86 282.89 12.8K
13:34 283.00 283.00 282.98 283.00 3.8K
13:35 283.00 283.03 283.00 283.02 9.1K
13:36 283.04 283.05 283.00 283.00 4.5K
13:37 283.01 283.06 283.01 283.06 3.8K
13:38 283.04 283.04 283.01 283.01 4.0K
13:39 283.01 283.01 283.00 283.00 5.1K
13:40 282.97 282.97 282.84 282.84 14.1K
13:41 282.89 282.96 282.89 282.96 5.8K
13:42 282.97 282.97 282.92 282.92 2.8K
13:43 282.92 282.94 282.92 282.93 5.8K
13:44 282.98 283.00 282.98 282.99 5.6K
13:45 283.00 283.00 282.98 282.98 2.0K
13:46 282.97 282.98 282.94 282.94 9.3K
13:47 282.94 282.97 282.93 282.95 7.4K
13:48 282.95 283.12 282.95 283.12 7.9K
13:49 283.16 283.17 283.15 283.17 10.9K
13:50 283.17 283.19 283.15 283.15 2.7K
13:51 283.16 283.16 283.09 283.09 1.8K
13:52 283.06 283.06 282.99 282.99 6.7K
13:53 282.99 283.05 282.98 283.05 21.7K
13:54 283.05 283.05 282.99 282.99 6.7K
13:55 283.01 283.01 283.00 283.00 5.2K
13:56 283.00 283.04 283.00 283.03 3.7K
13:57 283.04 283.06 283.03 283.06 8.0K
13:58 283.06 283.06 283.05 283.06 1.9K
13:59 283.06 283.06 283.00 283.00 16.3K
14:00 283.01 283.04 283.00 283.04 10.6K
14:01 283.01 283.05 283.00 283.05 11.8K
14:02 283.06 283.10 283.06 283.06 3.5K
14:03 283.05 283.16 283.05 283.16 7.0K
14:04 283.15 283.21 283.15 283.21 5.2K
14:05 283.13 283.13 283.07 283.07 3.9K
14:06 283.06 283.11 283.06 283.11 68.4K
14:07 283.13 283.13 283.12 283.12 5.1K
14:08 283.11 283.11 282.98 282.98 5.4K
14:09 282.98 282.98 282.95 282.95 2.1K
14:10 282.95 282.95 282.91 282.91 9.3K
14:11 282.92 282.92 282.91 282.91 29.4K
14:12 282.92 282.94 282.92 282.94 2.6K
14:13 282.89 283.00 282.89 283.00 19.9K
14:14 283.00 283.00 282.99 282.99 16.7K
14:15 282.98 282.98 282.94 282.94 37.0K
14:16 282.95 282.95 282.92 282.92 14.2K
14:17 282.97 283.01 282.97 283.01 9.0K
14:18 282.99 282.99 282.97 282.97 2.1K
14:19 282.97 283.03 282.97 283.03 5.6K
14:20 283.02 283.05 283.02 283.05 5.0K
14:21 283.03 283.03 282.99 282.99 4.9K
14:22 282.95 282.95 282.90 282.90 19.0K
14:23 282.92 282.94 282.91 282.94 10.0K
14:24 282.95 282.95 282.94 282.94 2.6K
14:25 282.91 282.91 282.78 282.78 20.9K
14:26 282.73 282.74 282.72 282.74 18.3K
14:27 282.70 282.70 282.65 282.67 3.0K
14:28 282.65 282.73 282.64 282.73 36.2K
14:29 282.76 282.77 282.76 282.77 2.1K
14:30 282.78 282.82 282.78 282.82 9.3K
14:31 282.77 282.79 282.76 282.79 6.5K
14:32 282.77 282.79 282.77 282.77 5.4K
14:33 282.80 282.82 282.80 282.82 4.6K
14:34 282.82 282.85 282.82 282.83 4.8K
14:35 282.83 282.83 282.81 282.81 7.5K
14:36 282.81 282.82 282.81 282.81 8.5K
14:37 282.81 282.81 282.75 282.76 4.0K
14:38 282.80 282.80 282.78 282.79 7.4K
14:39 282.79 282.84 282.79 282.79 5.8K
14:40 282.80 282.84 282.78 282.78 7.0K
14:41 282.82 282.91 282.82 282.88 16.9K
14:42 282.87 282.87 282.86 282.86 2.9K
14:43 282.84 283.01 282.82 283.01 4.7K
14:44 283.00 283.02 283.00 283.02 12.7K
14:45 283.03 283.05 283.03 283.05 7.7K
14:46 283.05 283.06 283.03 283.05 6.3K
14:47 283.06 283.06 283.03 283.03 7.6K
14:48 283.00 283.01 282.98 282.98 8.8K
14:49 283.00 283.01 282.98 283.01 4.3K
14:50 283.03 283.06 283.03 283.04 5.7K
14:51 283.04 283.06 283.04 283.05 7.4K
14:52 283.01 283.17 283.01 283.17 11.1K
14:53 283.17 283.20 283.17 283.18 26.2K
14:54 283.17 283.23 283.17 283.22 9.2K
14:55 283.24 283.27 283.24 283.27 15.0K
14:56 283.26 283.35 283.26 283.33 9.9K
14:57 283.29 283.32 283.29 283.32 5.2K
14:58 283.35 283.35 283.29 283.29 12.7K
14:59 283.27 283.27 283.21 283.24 16.4K
15:00 283.22 283.28 283.22 283.28 7.4K
15:01 283.28 283.31 283.26 283.31 3.7K
15:02 283.33 283.33 283.26 283.26 5.6K
15:03 283.24 283.32 283.24 283.32 3.2K
15:04 283.39 283.39 283.38 283.38 6.9K
15:05 283.37 283.38 283.36 283.37 6.3K
15:06 283.39 283.41 283.38 283.41 5.2K
15:07 283.40 283.40 283.34 283.34 6.1K
15:08 283.37 283.37 283.36 283.37 6.6K
15:09 283.37 283.37 283.33 283.33 16.8K
15:10 283.33 283.44 283.31 283.44 17.0K
15:11 283.44 283.44 283.41 283.41 7.9K
15:12 283.43 283.49 283.42 283.49 11.3K
15:13 283.51 283.61 283.51 283.61 8.5K
15:14 283.61 283.66 283.60 283.65 14.2K
15:15 283.68 283.71 283.68 283.71 9.4K
15:16 283.71 283.72 283.71 283.72 2.7K
15:17 283.73 283.73 283.66 283.66 8.1K
15:18 283.66 283.70 283.66 283.69 9.4K
15:19 283.74 283.77 283.68 283.68 5.4K
15:20 283.68 283.71 283.68 283.69 7.9K
15:21 283.68 283.75 283.68 283.75 12.6K
15:22 283.72 283.72 283.65 283.67 6.8K
15:23 283.64 283.65 283.58 283.59 8.8K
15:24 283.59 283.62 283.59 283.62 4.1K
15:25 283.63 283.70 283.63 283.67 6.0K
15:26 283.67 283.67 283.63 283.64 8.5K
15:27 283.63 283.65 283.62 283.65 17.6K
15:28 283.62 283.65 283.62 283.63 6.0K
15:29 283.62 283.64 283.60 283.60 12.7K
15:30 283.56 283.56 283.54 283.56 9.8K
15:31 283.61 283.62 283.52 283.52 11.2K
15:32 283.53 283.56 283.53 283.54 9.2K
15:33 283.55 283.55 283.51 283.53 15.9K
15:34 283.53 283.55 283.52 283.52 3.9K
15:35 283.49 283.51 283.49 283.51 9.0K
15:36 283.52 283.52 283.49 283.49 8.2K
15:37 283.48 283.49 283.47 283.49 10.2K
15:38 283.45 283.45 283.44 283.45 8.6K
15:39 283.46 283.46 283.40 283.40 9.6K
15:40 283.38 283.38 283.31 283.32 23.1K
15:41 283.32 283.39 283.32 283.39 22.7K
15:42 283.37 283.38 283.35 283.37 12.0K
15:43 283.39 283.53 283.37 283.53 16.4K
15:44 283.53 283.57 283.53 283.57 8.8K
15:45 283.56 283.63 283.56 283.63 9.2K
15:46 283.61 283.61 283.55 283.55 13.6K
15:47 283.54 283.55 283.52 283.55 17.3K
15:48 283.53 283.56 283.50 283.50 13.3K
15:49 283.53 283.53 283.49 283.49 19.1K
15:50 283.53 283.60 283.52 283.52 76.8K
15:51 283.53 283.53 283.42 283.42 32.7K
15:52 283.42 283.51 283.38 283.44 52.0K
15:53 283.52 283.56 283.52 283.53 16.5K
15:54 283.54 283.54 283.48 283.53 74.9K
15:55 283.47 283.55 283.45 283.55 36.7K
15:56 283.47 283.47 283.43 283.46 39.1K
15:57 283.46 283.46 283.42 283.42 55.2K
15:58 283.49 283.59 283.49 283.56 93.7K
15:59 283.60 283.70 283.60 283.69 104.8K
16:00 283.38 283.59 283.38 283.59 1,180.3K
16:01 283.59 283.59 283.59 283.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available