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
09:30 282.81 283.29 282.81 283.19 182.1K
09:31 283.15 283.15 282.86 282.86 53.3K
09:32 282.88 282.88 282.76 282.87 44.0K
09:33 282.94 283.23 282.94 283.23 34.4K
09:34 283.15 283.30 283.15 283.19 75.6K
09:35 283.37 283.52 283.37 283.44 108.0K
09:36 283.55 283.77 283.41 283.77 41.0K
09:37 283.87 284.14 283.87 284.14 42.7K
09:38 284.14 284.14 283.95 284.03 79.8K
09:39 284.05 284.32 284.05 284.32 31.3K
09:40 284.27 284.44 284.27 284.42 25.9K
09:41 284.39 284.41 284.25 284.25 58.0K
09:42 284.39 284.39 284.31 284.31 22.4K
09:43 284.30 284.34 284.12 284.34 25.3K
09:44 284.41 284.41 284.21 284.21 36.5K
09:45 284.23 284.46 284.23 284.46 13.6K
09:46 284.26 284.52 284.21 284.52 21.0K
09:47 284.59 284.59 284.53 284.53 25.7K
09:48 284.65 284.66 284.54 284.58 31.4K
09:49 284.63 284.77 284.63 284.77 27.9K
09:50 284.78 284.78 284.67 284.67 67.6K
09:51 284.57 284.57 284.38 284.38 44.3K
09:52 284.25 284.40 284.25 284.40 14.1K
09:53 284.28 284.28 284.12 284.16 21.5K
09:54 284.20 284.20 283.97 283.97 17.2K
09:55 283.97 283.97 283.76 283.76 91.4K
09:56 284.19 284.19 283.86 283.86 11.7K
09:57 284.03 284.45 284.03 284.45 13.6K
09:58 284.40 284.40 284.28 284.28 42.3K
09:59 284.35 284.46 284.33 284.46 14.3K
10:00 284.37 284.48 284.22 284.22 13.1K
10:01 284.34 284.34 284.20 284.29 16.9K
10:02 284.25 284.25 284.00 284.00 23.1K
10:03 283.97 284.14 283.95 284.14 34.6K
10:04 284.10 284.18 284.09 284.09 14.2K
10:05 284.15 284.19 284.15 284.17 14.6K
10:06 284.17 284.17 284.02 284.02 16.8K
10:07 283.95 284.00 283.95 284.00 15.2K
10:08 283.96 284.00 283.95 284.00 21.1K
10:09 284.01 284.08 283.97 284.07 25.5K
10:10 284.02 284.02 283.87 283.87 8.8K
10:11 283.81 283.81 283.41 283.41 50.3K
10:12 283.43 283.43 283.28 283.32 25.9K
10:13 283.33 283.39 283.30 283.35 62.2K
10:14 283.46 283.50 283.46 283.50 30.9K
10:15 283.61 283.63 283.61 283.63 6.9K
10:16 283.63 283.63 283.53 283.53 32.5K
10:17 283.55 283.57 283.49 283.49 10.0K
10:18 283.43 283.43 283.13 283.13 13.9K
10:19 283.22 283.35 283.22 283.23 29.1K
10:20 283.21 283.33 283.21 283.33 8.5K
10:21 283.35 283.45 283.35 283.45 23.1K
10:22 283.49 283.51 283.48 283.48 37.4K
10:23 283.36 283.36 283.30 283.31 6.8K
10:24 283.33 283.49 283.33 283.49 5.1K
10:25 283.55 283.58 283.48 283.48 37.1K
10:26 283.50 283.51 283.48 283.51 14.8K
10:27 283.55 283.65 283.55 283.65 31.6K
10:28 283.66 283.66 283.61 283.63 11.5K
10:29 283.35 283.35 283.09 283.09 52.1K
10:30 283.15 283.23 283.15 283.19 9.1K
10:31 283.20 283.20 283.15 283.18 4.6K
10:32 283.08 283.08 282.90 282.99 36.9K
10:33 283.11 283.36 283.11 283.36 32.4K
10:34 283.37 283.41 283.37 283.41 14.3K
10:35 283.39 283.39 283.32 283.36 27.9K
10:36 283.44 283.51 283.44 283.48 6.9K
10:37 283.52 283.54 283.52 283.52 23.1K
10:38 283.57 283.61 283.57 283.61 39.8K
10:39 283.61 283.61 283.49 283.49 18.2K
10:40 283.47 283.65 283.47 283.65 11.4K
10:41 283.66 283.66 283.59 283.59 20.4K
10:42 283.64 283.64 283.61 283.63 11.2K
10:43 283.74 283.92 283.74 283.88 60.4K
10:44 283.83 283.90 283.83 283.84 12.1K
10:45 283.86 283.94 283.86 283.88 197.9K
10:46 283.91 284.01 283.91 283.99 17.0K
10:47 284.00 284.30 284.00 284.30 66.1K
10:48 284.10 284.10 284.03 284.08 9.3K
10:49 284.09 284.12 284.09 284.12 124.9K
10:50 284.14 284.21 284.09 284.21 25.3K
10:51 284.30 284.30 284.27 284.27 10.9K
10:52 284.27 284.29 284.27 284.28 12.6K
10:53 284.38 284.46 284.38 284.41 10.8K
10:54 284.43 284.47 284.42 284.44 18.1K
10:55 284.44 284.51 284.44 284.51 14.4K
10:56 284.54 284.60 284.54 284.60 15.5K
10:57 284.60 284.62 284.50 284.50 14.6K
10:58 284.50 284.68 284.50 284.64 38.7K
10:59 284.67 284.67 284.57 284.57 14.7K
11:00 284.59 284.83 284.59 284.83 26.7K
11:01 284.89 284.93 284.82 284.84 12.3K
11:02 284.84 284.84 284.76 284.81 9.7K
11:03 284.89 284.89 284.84 284.84 7.1K
11:04 284.87 284.93 284.84 284.84 6.4K
11:05 284.85 284.85 284.71 284.74 6.9K
11:06 284.71 284.85 284.62 284.84 45.4K
11:07 284.87 284.92 284.85 284.85 15.6K
11:08 284.98 284.99 284.98 284.99 7.7K
11:09 284.99 285.00 284.90 285.00 8.8K
11:10 284.99 284.99 284.92 284.92 11.5K
11:11 284.96 284.96 284.83 284.83 13.8K
11:12 284.85 284.89 284.85 284.89 9.5K
11:13 284.88 284.92 284.88 284.92 4.5K
11:14 284.97 285.02 284.96 285.02 16.2K
11:15 285.03 285.03 284.88 284.88 11.0K
11:16 284.85 284.98 284.85 284.98 10.4K
11:17 285.00 285.09 284.86 284.86 22.0K
11:18 284.94 284.94 284.73 284.73 7.8K
11:19 284.48 284.52 284.40 284.48 19.9K
11:20 284.43 284.43 284.29 284.38 12.7K
11:21 284.38 284.38 284.30 284.30 19.6K
11:22 284.43 284.59 284.31 284.59 18.0K
11:23 284.61 284.63 284.50 284.50 11.2K
11:24 284.50 284.58 284.50 284.58 6.6K
11:25 284.58 284.63 284.58 284.59 7.6K
11:26 284.54 284.60 284.50 284.50 9.3K
11:27 284.50 284.50 284.38 284.41 15.1K
11:28 284.44 284.48 284.42 284.48 8.1K
11:29 284.55 284.55 284.51 284.55 8.7K
11:30 284.68 284.73 284.58 284.58 20.6K
11:31 284.68 284.86 284.68 284.86 19.5K
11:32 284.90 284.90 284.79 284.79 7.0K
11:33 284.77 284.77 284.69 284.70 34.9K
11:34 284.66 284.67 284.58 284.67 25.2K
11:35 284.58 284.58 284.46 284.46 22.2K
11:36 284.61 284.61 284.48 284.48 9.7K
11:37 284.60 284.70 284.60 284.64 7.4K
11:38 284.62 284.68 284.59 284.59 143.5K
11:39 284.61 284.61 284.55 284.56 9.5K
11:40 284.57 284.66 284.57 284.59 23.7K
11:41 284.58 284.71 284.58 284.70 33.4K
11:42 284.73 284.80 284.70 284.72 18.2K
11:43 284.77 284.80 284.73 284.73 9.4K
11:44 284.68 284.80 284.68 284.80 5.1K
11:45 284.72 284.82 284.72 284.82 1.8K
11:46 284.85 284.95 284.85 284.95 19.8K
11:47 284.94 284.94 284.87 284.89 21.2K
11:48 284.92 284.98 284.92 284.98 11.1K
11:49 285.03 285.10 285.03 285.08 14.0K
11:50 285.08 285.15 285.08 285.14 109.0K
11:51 285.16 285.27 285.16 285.27 11.4K
11:52 285.27 285.30 285.27 285.30 8.9K
11:53 285.34 285.34 285.26 285.26 100.8K
11:54 285.29 285.29 285.23 285.23 117.6K
11:55 285.31 285.34 285.31 285.33 15.0K
11:56 285.35 285.35 285.19 285.19 12.3K
11:57 285.15 285.15 285.09 285.09 43.4K
11:58 285.04 285.15 285.04 285.15 4.8K
11:59 285.14 285.18 285.14 285.17 6.2K
12:00 285.16 285.30 285.16 285.30 12.5K
12:01 285.31 285.35 285.25 285.25 31.5K
12:02 285.25 285.29 285.25 285.29 46.1K
12:03 285.29 285.35 285.29 285.32 8.4K
12:04 285.32 285.37 285.32 285.33 3.7K
12:05 285.33 285.40 285.33 285.33 27.4K
12:06 285.30 285.33 285.30 285.31 17.8K
12:07 285.28 285.30 285.23 285.30 42.2K
12:08 285.32 285.41 285.32 285.41 16.1K
12:09 285.38 285.38 285.34 285.37 8.0K
12:10 285.35 285.35 285.27 285.28 12.1K
12:11 285.29 285.55 285.29 285.55 20.7K
12:12 285.57 285.57 285.48 285.54 9.2K
12:13 285.58 285.58 285.58 285.58 44.0K
12:14 285.56 285.59 285.36 285.36 33.8K
12:15 285.43 285.43 285.20 285.20 31.6K
12:16 285.12 285.19 285.12 285.12 10.3K
12:17 285.13 285.17 285.13 285.14 66.2K
12:18 285.08 285.11 285.06 285.08 8.6K
12:19 285.09 285.10 285.01 285.01 4.4K
12:20 285.02 285.03 284.94 284.94 9.2K
12:21 284.97 284.97 284.72 284.72 31.4K
12:22 284.73 284.73 284.67 284.71 10.7K
12:23 284.66 284.68 284.64 284.68 8.0K
12:24 284.74 284.74 284.57 284.57 6.4K
12:25 284.55 284.55 284.48 284.55 6.4K
12:26 284.58 284.71 284.58 284.68 22.8K
12:27 284.63 284.73 284.63 284.73 6.5K
12:28 284.76 284.79 284.67 284.68 7.5K
12:29 284.71 284.75 284.71 284.75 22.1K
12:30 284.74 284.74 284.69 284.70 13.9K
12:31 284.70 284.72 284.70 284.72 5.4K
12:32 284.69 284.69 284.61 284.66 9.1K
12:33 284.64 284.66 284.63 284.63 2.8K
12:34 284.65 284.65 284.57 284.57 13.1K
12:35 284.57 284.57 284.54 284.54 20.1K
12:36 284.54 284.60 284.54 284.57 6.5K
12:37 284.51 284.51 284.48 284.49 6.0K
12:38 284.46 284.52 284.46 284.47 20.3K
12:39 284.52 284.52 284.42 284.42 4.1K
12:40 284.47 284.52 284.45 284.52 48.9K
12:41 284.55 284.81 284.55 284.80 17.9K
12:42 284.80 284.80 284.71 284.71 6.5K
12:43 284.65 284.65 284.55 284.55 30.2K
12:44 284.50 284.50 284.42 284.42 40.5K
12:45 284.46 284.49 284.45 284.45 1.9K
12:46 284.45 284.54 284.45 284.54 5.2K
12:47 284.52 284.55 284.50 284.50 9.1K
12:48 284.50 284.62 284.50 284.60 6.3K
12:49 284.62 284.64 284.62 284.62 4.9K
12:50 284.63 284.63 284.53 284.53 6.6K
12:51 284.52 284.60 284.52 284.60 20.0K
12:52 284.57 284.57 284.45 284.45 25.9K
12:53 284.43 284.44 284.40 284.44 4.8K
12:54 284.42 284.47 284.38 284.47 11.8K
12:55 284.51 284.51 284.25 284.25 42.0K
12:56 284.29 284.33 284.29 284.33 30.8K
12:57 284.35 284.42 284.35 284.42 9.0K
12:58 284.44 284.48 284.42 284.48 4.3K
12:59 284.54 284.54 284.52 284.52 2.0K
13:00 284.54 284.64 284.54 284.64 7.7K
13:01 284.66 284.67 284.63 284.67 4.6K
13:02 284.64 284.65 284.61 284.61 9.0K
13:03 284.60 284.65 284.60 284.65 3.6K
13:04 284.67 284.67 284.66 284.67 2.8K
13:05 284.59 284.60 284.58 284.60 8.2K
13:06 284.65 284.65 284.59 284.60 36.3K
13:07 284.50 284.50 284.50 284.50 3.3K
13:08 284.50 284.54 284.50 284.53 11.1K
13:09 284.52 284.54 284.50 284.50 5.2K
13:10 284.52 284.52 284.45 284.45 3.3K
13:11 284.41 284.43 284.38 284.38 3.6K
13:12 284.39 284.47 284.38 284.47 27.6K
13:13 284.48 284.51 284.48 284.51 35.2K
13:14 284.51 284.57 284.51 284.54 55.2K
13:15 284.50 284.50 284.39 284.41 10.4K
13:16 284.40 284.45 284.40 284.44 2.5K
13:17 284.44 284.44 284.37 284.37 3.4K
13:18 284.39 284.54 284.39 284.54 6.3K
13:19 284.56 284.59 284.56 284.59 5.5K
13:20 284.59 284.66 284.59 284.66 11.8K
13:21 284.68 284.69 284.66 284.66 13.5K
13:22 284.66 284.67 284.66 284.67 1.6K
13:23 284.68 284.70 284.67 284.70 4.8K
13:24 284.73 284.73 284.67 284.67 33.9K
13:25 284.67 284.67 284.55 284.55 27.4K
13:26 284.55 284.55 284.47 284.47 19.9K
13:27 284.47 284.47 284.47 284.47 5.6K
13:28 284.47 284.47 284.47 284.47 0.8K
13:29 284.43 284.44 284.43 284.43 12.0K
13:30 284.38 284.41 284.38 284.41 125.7K
13:31 284.44 284.49 284.44 284.46 7.9K
13:32 284.49 284.57 284.47 284.57 5.5K
13:33 284.63 284.64 284.63 284.64 5.8K
13:34 284.64 284.67 284.60 284.67 8.2K
13:35 284.63 284.63 284.56 284.56 2.7K
13:36 284.57 284.62 284.57 284.62 2.2K
13:37 284.60 284.60 284.54 284.54 7.5K
13:38 284.54 284.57 284.53 284.57 3.2K
13:39 284.57 284.61 284.57 284.59 2.5K
13:40 284.59 284.70 284.59 284.70 4.6K
13:41 284.71 284.71 284.63 284.63 11.7K
13:42 284.60 284.62 284.60 284.62 7.4K
13:43 284.59 284.59 284.52 284.56 15.0K
13:44 284.55 284.58 284.55 284.58 2.9K
13:45 284.59 284.70 284.59 284.69 4.5K
13:46 284.73 284.73 284.67 284.69 14.7K
13:47 284.68 284.68 284.64 284.64 4.6K
13:48 284.62 284.62 284.58 284.58 1.7K
13:49 284.56 284.58 284.49 284.49 6.0K
13:50 284.48 284.49 284.48 284.48 9.2K
13:51 284.54 284.54 284.11 284.11 5.4K
13:52 284.11 284.11 284.08 284.08 6.7K
13:53 284.05 284.11 284.05 284.11 4.1K
13:54 284.30 284.32 284.30 284.32 3.8K
13:55 284.28 284.29 284.28 284.29 4.3K
13:56 284.29 284.29 284.21 284.21 9.0K
13:57 284.24 284.28 284.24 284.28 28.1K
13:58 284.29 284.29 284.17 284.17 2.3K
13:59 284.17 284.25 284.17 284.22 3.8K
14:00 284.22 284.39 284.22 284.39 7.3K
14:01 284.39 284.40 284.39 284.40 4.0K
14:02 284.40 284.59 284.40 284.59 35.4K
14:03 284.63 284.63 284.60 284.60 7.1K
14:04 284.60 284.61 284.60 284.61 8.0K
14:05 284.64 284.65 284.64 284.64 4.3K
14:06 284.62 284.62 284.61 284.61 4.3K
14:07 284.67 284.69 284.66 284.69 5.3K
14:08 284.69 284.76 284.68 284.76 7.4K
14:09 284.77 284.81 284.75 284.75 9.4K
14:10 284.75 284.75 284.66 284.66 3.4K
14:11 284.63 284.69 284.63 284.69 10.8K
14:12 284.69 284.69 284.66 284.68 4.9K
14:13 284.66 284.67 284.65 284.65 3.6K
14:14 284.71 284.71 284.64 284.64 2.9K
14:15 284.65 284.65 284.65 284.65 47.5K
14:16 284.71 284.77 284.71 284.74 7.3K
14:17 284.76 284.81 284.76 284.81 7.1K
14:18 284.77 284.81 284.77 284.81 12.5K
14:19 284.80 284.82 284.80 284.82 9.1K
14:20 284.82 284.87 284.81 284.87 6.1K
14:21 284.84 284.88 284.83 284.88 4.0K
14:22 284.86 284.88 284.84 284.88 7.0K
14:23 284.88 284.89 284.86 284.86 5.9K
14:24 284.87 284.87 284.83 284.87 4.9K
14:25 284.86 284.86 284.79 284.79 11.9K
14:26 284.79 284.79 284.73 284.73 16.3K
14:27 284.64 284.74 284.64 284.74 6.1K
14:28 284.74 284.76 284.73 284.73 13.9K
14:29 284.74 284.76 284.71 284.76 3.4K
14:30 284.75 285.19 284.75 285.19 18.4K
14:31 285.12 285.12 285.10 285.10 5.4K
14:32 285.10 285.11 285.09 285.11 6.8K
14:33 285.13 285.14 285.11 285.11 24.8K
14:34 285.19 285.19 285.09 285.09 5.9K
14:35 285.05 285.10 285.05 285.10 2.2K
14:36 285.11 285.11 285.03 285.06 48.2K
14:37 285.07 285.07 285.05 285.06 4.6K
14:38 285.06 285.06 285.01 285.01 3.7K
14:39 285.01 285.03 285.01 285.02 5.0K
14:40 285.02 285.03 285.01 285.01 6.0K
14:41 285.00 285.00 284.98 285.00 6.1K
14:42 284.98 284.98 284.94 284.94 6.3K
14:43 284.97 285.03 284.97 285.03 9.7K
14:44 285.04 285.04 284.99 285.00 3.9K
14:45 284.99 284.99 284.98 284.98 12.8K
14:46 284.96 284.96 284.94 284.94 7.3K
14:47 284.96 284.97 284.95 284.97 7.1K
14:48 284.94 284.94 284.87 284.90 7.0K
14:49 284.89 284.91 284.88 284.91 4.5K
14:50 284.94 284.94 284.83 284.86 16.5K
14:51 284.86 284.86 284.82 284.83 10.2K
14:52 284.81 285.01 284.81 285.01 7.3K
14:53 285.03 285.03 285.01 285.03 8.8K
14:54 285.03 285.09 285.03 285.09 7.6K
14:55 285.11 285.13 285.11 285.11 7.4K
14:56 285.12 285.19 285.12 285.19 16.2K
14:57 285.20 285.20 285.15 285.17 9.5K
14:58 285.22 285.23 285.20 285.23 5.1K
14:59 285.25 285.26 285.21 285.21 9.2K
15:00 285.16 285.25 285.16 285.25 6.3K
15:01 285.24 285.26 285.24 285.26 12.9K
15:02 285.27 285.27 285.23 285.23 7.4K
15:03 285.24 285.28 285.24 285.26 6.4K
15:04 285.26 285.28 285.22 285.28 4.9K
15:05 285.28 285.34 285.28 285.34 15.6K
15:06 285.35 285.35 285.13 285.13 9.0K
15:07 285.15 285.15 285.12 285.14 7.4K
15:08 285.15 285.15 285.12 285.15 4.9K
15:09 285.15 285.15 285.02 285.02 13.0K
15:10 285.01 285.05 285.00 285.05 32.3K
15:11 285.07 285.07 285.01 285.01 10.2K
15:12 284.98 285.03 284.98 285.03 3.9K
15:13 285.03 285.10 285.03 285.10 26.8K
15:14 285.14 285.16 285.12 285.12 3.6K
15:15 285.14 285.14 285.08 285.08 25.7K
15:16 285.10 285.12 285.09 285.09 18.7K
15:17 285.09 285.09 285.07 285.09 6.1K
15:18 285.08 285.08 285.06 285.06 7.7K
15:19 285.04 285.06 285.02 285.02 5.1K
15:20 284.98 284.98 284.93 284.93 11.6K
15:21 284.92 284.93 284.87 284.90 9.5K
15:22 284.94 284.94 284.86 284.90 9.7K
15:23 284.91 284.98 284.91 284.96 9.4K
15:24 284.96 284.97 284.96 284.97 3.6K
15:25 284.97 285.06 284.97 285.06 14.2K
15:26 285.07 285.11 285.07 285.09 14.7K
15:27 285.09 285.11 285.06 285.09 9.5K
15:28 285.11 285.11 285.07 285.09 6.9K
15:29 285.05 285.09 285.05 285.09 8.8K
15:30 285.07 285.12 285.07 285.12 8.7K
15:31 285.16 285.16 285.12 285.12 7.6K
15:32 285.12 285.15 285.11 285.15 13.5K
15:33 285.15 285.15 285.09 285.15 13.5K
15:34 285.14 285.14 285.03 285.03 7.8K
15:35 285.06 285.17 285.06 285.17 19.7K
15:36 285.15 285.16 285.13 285.16 39.2K
15:37 285.16 285.18 285.16 285.16 26.3K
15:38 285.18 285.19 285.17 285.18 28.2K
15:39 285.12 285.15 285.12 285.13 15.3K
15:40 285.16 285.17 285.15 285.15 14.2K
15:41 285.20 285.20 285.18 285.18 6.6K
15:42 285.21 285.21 285.15 285.17 20.0K
15:43 285.21 285.22 285.20 285.22 25.4K
15:44 285.24 285.39 285.24 285.39 12.2K
15:45 285.39 285.52 285.39 285.52 30.7K
15:46 285.53 285.61 285.51 285.59 19.1K
15:47 285.59 285.59 285.53 285.53 12.3K
15:48 285.58 285.58 285.40 285.40 24.6K
15:49 285.39 285.45 285.39 285.45 32.5K
15:50 285.48 285.48 285.43 285.43 79.0K
15:51 285.41 285.46 285.34 285.34 25.4K
15:52 285.38 285.38 285.35 285.36 31.0K
15:53 285.37 285.54 285.35 285.54 49.2K
15:54 285.58 285.59 285.56 285.59 26.0K
15:55 285.55 285.55 285.43 285.45 62.7K
15:56 285.36 285.43 285.36 285.39 57.4K
15:57 285.44 285.76 285.44 285.76 45.3K
15:58 285.75 285.75 285.70 285.70 55.1K
15:59 285.70 285.72 285.65 285.72 72.6K
16:00 285.90 285.90 285.84 285.84 1,610.7K
16:01 285.84 285.84 285.84 285.84 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available