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
09:30 288.06 288.06 287.42 287.74 258.1K
09:31 287.76 287.77 287.67 287.67 17.2K
09:32 287.76 287.84 287.76 287.77 60.9K
09:33 287.50 287.70 287.44 287.70 25.0K
09:34 287.93 288.18 287.93 288.18 32.1K
09:35 288.19 288.32 288.04 288.04 21.7K
09:36 287.89 287.89 287.40 287.40 43.2K
09:37 287.39 287.52 287.39 287.52 12.3K
09:38 287.54 288.06 287.54 288.06 13.1K
09:39 288.04 288.25 288.03 288.04 19.5K
09:40 287.98 288.03 287.89 287.89 31.0K
09:41 288.05 288.05 287.95 287.98 8.1K
09:42 287.97 287.98 287.79 287.79 16.5K
09:43 287.91 288.32 287.91 288.32 37.4K
09:44 288.29 288.31 288.03 288.03 72.4K
09:45 288.05 288.09 287.84 287.84 21.9K
09:46 287.79 288.10 287.79 288.10 9.0K
09:47 287.92 287.92 287.83 287.92 18.1K
09:48 287.93 288.19 287.93 288.14 16.1K
09:49 288.00 288.18 288.00 288.16 15.0K
09:50 288.19 288.19 288.07 288.07 12.9K
09:51 288.10 288.10 287.92 288.00 13.2K
09:52 288.10 288.10 287.86 287.86 16.0K
09:53 287.89 287.90 287.87 287.90 10.4K
09:54 287.99 287.99 287.64 287.64 48.5K
09:55 287.62 287.62 287.05 287.05 70.1K
09:56 286.95 287.13 286.95 287.08 13.9K
09:57 287.00 287.20 286.82 286.82 64.7K
09:58 286.86 286.86 286.60 286.60 29.3K
09:59 286.60 286.93 286.60 286.87 12.1K
10:00 286.85 287.07 286.85 287.07 12.0K
10:01 287.22 287.22 287.03 287.04 15.7K
10:02 287.02 287.05 286.94 286.94 12.4K
10:03 287.02 287.05 286.94 286.94 15.2K
10:04 286.82 286.89 286.82 286.83 50.8K
10:05 286.89 286.89 286.79 286.79 20.0K
10:06 286.77 286.96 286.77 286.96 14.2K
10:07 287.09 287.60 287.09 287.60 26.3K
10:08 287.63 287.63 287.58 287.60 14.5K
10:09 287.61 287.71 287.53 287.53 12.7K
10:10 287.52 287.54 287.36 287.36 12.5K
10:11 287.35 287.35 287.25 287.28 6.3K
10:12 287.32 287.60 287.32 287.60 12.9K
10:13 287.54 287.56 287.42 287.44 58.9K
10:14 287.47 287.60 287.47 287.60 26.5K
10:15 287.59 287.65 287.50 287.65 9.9K
10:16 287.66 287.66 287.53 287.57 11.1K
10:17 287.51 287.56 287.49 287.56 8.5K
10:18 287.68 287.85 287.68 287.74 8.5K
10:19 287.73 287.90 287.73 287.90 9.3K
10:20 287.82 287.82 287.77 287.82 12.3K
10:21 287.76 287.96 287.76 287.96 11.2K
10:22 287.95 288.05 287.95 288.05 7.0K
10:23 288.00 288.13 288.00 288.13 11.1K
10:24 288.15 288.16 288.09 288.09 6.2K
10:25 288.03 288.03 287.82 287.82 97.4K
10:26 287.75 287.80 287.72 287.72 14.0K
10:27 287.84 287.92 287.82 287.88 6.8K
10:28 288.08 288.14 288.08 288.14 8.6K
10:29 288.13 288.13 288.06 288.06 20.6K
10:30 287.82 287.93 287.82 287.89 10.3K
10:31 287.88 287.92 287.85 287.92 3.3K
10:32 287.88 287.89 287.81 287.81 8.3K
10:33 287.79 287.80 287.79 287.79 8.1K
10:34 287.87 287.92 287.86 287.90 7.7K
10:35 287.83 287.88 287.83 287.88 10.0K
10:36 287.85 287.85 287.66 287.70 15.6K
10:37 287.77 288.01 287.77 288.01 8.8K
10:38 288.01 288.03 287.94 287.94 13.9K
10:39 288.02 288.04 287.95 287.95 6.8K
10:40 287.98 288.49 287.98 288.49 61.1K
10:41 288.27 288.29 288.26 288.29 41.0K
10:42 288.28 288.33 288.20 288.20 14.7K
10:43 288.20 288.25 288.19 288.25 6.6K
10:44 288.21 288.21 288.16 288.18 6.5K
10:45 288.07 288.10 288.07 288.07 5.2K
10:46 288.02 288.13 288.02 288.05 21.8K
10:47 288.01 288.08 288.01 288.08 3.8K
10:48 288.17 288.22 288.16 288.22 3.4K
10:49 288.22 288.32 288.22 288.30 2.4K
10:50 288.32 288.37 288.24 288.37 5.1K
10:51 288.32 288.32 288.26 288.26 2.2K
10:52 288.27 288.31 288.27 288.31 2.9K
10:53 288.30 288.31 288.27 288.29 9.4K
10:54 288.23 288.23 288.16 288.16 20.1K
10:55 288.20 288.20 288.18 288.20 4.7K
10:56 288.20 288.26 288.20 288.24 4.5K
10:57 288.21 288.28 288.21 288.24 5.9K
10:58 288.01 288.03 288.00 288.03 33.4K
10:59 288.02 288.02 288.01 288.01 81.1K
11:00 288.07 288.14 288.07 288.09 12.8K
11:01 288.09 288.09 288.06 288.07 3.3K
11:02 288.33 288.55 288.33 288.55 17.6K
11:03 288.58 288.61 288.51 288.51 37.7K
11:04 288.51 288.51 288.44 288.49 6.8K
11:05 288.46 288.46 288.42 288.42 1.7K
11:06 288.36 288.36 288.29 288.29 17.9K
11:07 288.31 288.31 288.12 288.12 19.8K
11:08 288.13 288.14 288.07 288.14 7.7K
11:09 288.13 288.13 288.07 288.09 6.9K
11:10 288.11 288.11 288.09 288.11 7.5K
11:11 288.13 288.29 288.13 288.29 12.5K
11:12 288.31 288.31 288.22 288.22 2.2K
11:13 288.24 288.24 288.17 288.24 8.3K
11:14 288.24 288.24 288.19 288.19 6.1K
11:15 288.13 288.17 288.10 288.10 8.7K
11:16 288.09 288.09 288.00 288.00 12.6K
11:17 287.99 288.01 287.86 287.86 13.8K
11:18 287.86 287.91 287.86 287.88 43.3K
11:19 287.71 287.72 287.61 287.65 28.2K
11:20 287.59 287.64 287.50 287.64 6.4K
11:21 287.66 287.66 287.53 287.62 11.0K
11:22 287.57 287.57 287.44 287.45 28.1K
11:23 287.33 287.33 287.28 287.33 47.1K
11:24 287.40 287.40 287.18 287.18 17.8K
11:25 287.13 287.19 287.05 287.19 12.1K
11:26 287.18 287.25 287.18 287.23 11.0K
11:27 287.34 287.34 287.18 287.20 74.3K
11:28 287.17 287.27 287.17 287.27 4.1K
11:29 287.26 287.33 287.25 287.33 13.8K
11:30 287.36 287.48 287.36 287.48 11.4K
11:31 287.50 287.50 287.29 287.29 19.7K
11:32 287.24 287.24 287.04 287.04 48.6K
11:33 287.01 287.08 287.01 287.05 19.0K
11:34 287.11 287.18 287.09 287.18 4.2K
11:35 287.19 287.32 287.19 287.31 22.7K
11:36 287.24 287.31 287.24 287.30 4.3K
11:37 287.28 287.28 287.25 287.25 6.5K
11:38 287.24 287.24 287.19 287.23 32.5K
11:39 287.23 287.25 287.20 287.21 4.9K
11:40 287.11 287.11 287.00 287.07 17.5K
11:41 287.06 287.21 287.06 287.21 4.8K
11:42 287.25 287.26 287.22 287.26 5.2K
11:43 287.25 287.27 287.23 287.27 2.2K
11:44 287.23 287.23 287.20 287.20 3.9K
11:45 287.20 287.20 287.03 287.03 7.7K
11:46 286.98 287.00 286.97 286.97 7.4K
11:47 286.93 286.93 286.91 286.91 18.3K
11:48 286.95 286.95 286.94 286.94 3.5K
11:49 286.93 287.02 286.93 287.01 12.7K
11:50 286.97 287.01 286.97 286.99 1.3K
11:51 286.95 287.09 286.95 287.09 4.0K
11:52 287.06 287.19 287.06 287.19 6.3K
11:53 287.20 287.20 287.14 287.19 4.4K
11:54 287.21 287.24 287.21 287.24 1.5K
11:55 287.18 287.22 287.17 287.22 7.7K
11:56 287.24 287.31 287.24 287.28 4.3K
11:57 287.29 287.29 287.26 287.27 2.1K
11:58 287.33 287.43 287.33 287.40 7.5K
11:59 287.38 287.42 287.38 287.40 3.1K
12:00 287.41 287.56 287.36 287.56 10.3K
12:01 287.54 287.68 287.54 287.68 11.0K
12:02 287.70 287.70 287.59 287.59 16.3K
12:03 287.53 287.53 287.47 287.47 19.0K
12:04 287.31 287.31 287.11 287.11 17.4K
12:05 287.17 287.33 287.17 287.30 13.2K
12:06 287.30 287.52 287.30 287.52 6.7K
12:07 287.51 287.51 287.44 287.50 6.7K
12:08 287.58 287.61 287.57 287.60 4.8K
12:09 287.64 287.74 287.64 287.72 9.1K
12:10 287.72 287.74 287.71 287.71 8.8K
12:11 287.71 287.75 287.71 287.75 1.9K
12:12 287.76 287.81 287.76 287.81 24.8K
12:13 287.81 287.81 287.76 287.76 8.6K
12:14 287.75 287.75 287.69 287.73 13.6K
12:15 287.73 287.78 287.73 287.76 2.4K
12:16 287.75 287.86 287.75 287.86 8.4K
12:17 287.87 287.87 287.83 287.83 4.5K
12:18 287.84 287.85 287.72 287.72 8.5K
12:19 287.72 287.73 287.70 287.70 115.8K
12:20 287.62 287.63 287.59 287.59 5.4K
12:21 287.59 287.64 287.57 287.64 2.9K
12:22 287.64 287.65 287.58 287.58 458.9K
12:23 287.58 287.58 287.48 287.48 8.8K
12:24 287.47 287.47 287.40 287.40 15.5K
12:25 287.46 287.50 287.46 287.50 3.3K
12:26 287.51 287.51 287.50 287.51 31.9K
12:27 287.48 287.48 287.44 287.46 42.8K
12:28 287.55 287.67 287.55 287.66 60.3K
12:29 287.61 287.61 287.57 287.57 41.4K
12:30 287.60 287.60 287.45 287.47 29.0K
12:31 287.44 287.49 287.44 287.47 25.5K
12:32 287.18 287.29 287.18 287.26 35.5K
12:33 287.22 287.39 287.22 287.39 44.6K
12:34 287.40 287.47 287.36 287.36 12.7K
12:35 287.35 287.52 287.35 287.50 3.5K
12:36 287.54 287.54 287.51 287.51 9.4K
12:37 287.51 287.51 287.44 287.44 10.1K
12:38 287.38 287.38 287.36 287.36 5.2K
12:39 287.35 287.48 287.35 287.48 6.2K
12:40 287.58 287.65 287.58 287.65 19.4K
12:41 287.73 287.79 287.73 287.79 8.3K
12:42 287.81 287.81 287.77 287.81 6.9K
12:43 287.81 287.87 287.77 287.87 5.0K
12:44 287.90 288.08 287.90 288.08 20.6K
12:45 288.06 288.09 288.05 288.06 8.9K
12:46 288.09 288.09 287.91 287.91 11.7K
12:47 287.90 287.90 287.87 287.89 6.9K
12:48 287.87 287.87 287.82 287.86 6.0K
12:49 287.74 287.74 287.65 287.65 3.2K
12:50 287.63 287.63 287.59 287.60 8.1K
12:51 287.60 287.60 287.54 287.55 14.7K
12:52 287.55 287.59 287.55 287.59 2.1K
12:53 287.62 287.62 287.57 287.59 4.7K
12:54 287.60 287.63 287.52 287.52 3.8K
12:55 287.54 287.56 287.53 287.56 4.2K
12:56 287.55 287.60 287.55 287.60 27.9K
12:57 287.49 287.50 287.46 287.46 6.4K
12:58 287.48 287.50 287.43 287.50 4.7K
12:59 287.52 287.52 287.49 287.49 3.8K
13:00 287.48 287.51 287.48 287.49 6.4K
13:01 287.48 287.56 287.48 287.56 2.5K
13:02 287.65 287.83 287.65 287.79 37.1K
13:03 287.80 287.80 287.67 287.67 2.1K
13:04 287.67 287.72 287.67 287.69 7.6K
13:05 287.71 287.71 287.52 287.52 58.9K
13:06 287.52 287.57 287.52 287.57 2.6K
13:07 287.57 287.64 287.57 287.63 4.2K
13:08 287.64 287.73 287.64 287.71 8.1K
13:09 287.79 287.79 287.75 287.75 5.6K
13:10 287.75 287.75 287.71 287.71 23.0K
13:11 287.77 287.77 287.73 287.73 20.9K
13:12 287.74 287.74 287.72 287.72 2.6K
13:13 287.69 287.73 287.69 287.71 7.5K
13:14 287.71 287.75 287.67 287.75 8.6K
13:15 287.75 287.79 287.74 287.74 3.2K
13:16 287.74 287.74 287.67 287.69 8.1K
13:17 287.69 287.72 287.69 287.70 1.6K
13:18 287.70 287.70 287.63 287.63 20.1K
13:19 287.72 287.73 287.68 287.68 6.2K
13:20 287.72 287.72 287.68 287.68 8.5K
13:21 287.69 287.69 287.67 287.67 4.2K
13:22 287.67 287.73 287.67 287.71 4.1K
13:23 287.65 287.66 287.65 287.66 8.8K
13:24 287.66 287.66 287.63 287.63 4.5K
13:25 287.62 287.67 287.62 287.67 3.3K
13:26 287.67 287.68 287.67 287.68 4.0K
13:27 287.68 287.68 287.68 287.68 5.5K
13:28 287.68 287.68 287.57 287.57 5.5K
13:29 287.58 287.58 287.53 287.54 3.3K
13:30 287.54 287.61 287.54 287.60 1.4K
13:31 287.63 287.63 287.60 287.60 5.6K
13:32 287.65 287.65 287.58 287.58 2.5K
13:33 287.56 287.56 287.54 287.55 5.9K
13:34 287.58 287.64 287.58 287.64 4.1K
13:35 287.64 287.68 287.61 287.61 17.5K
13:36 287.62 287.62 287.62 287.62 4.9K
13:37 287.62 287.62 287.60 287.60 4.2K
13:38 287.62 287.70 287.62 287.70 12.0K
13:39 287.70 287.70 287.65 287.68 6.0K
13:40 287.79 287.81 287.69 287.69 9.3K
13:41 287.69 287.69 287.63 287.63 2.0K
13:42 287.67 287.67 287.66 287.67 7.1K
13:43 287.67 287.70 287.67 287.67 5.6K
13:44 287.69 287.69 287.62 287.62 9.7K
13:45 287.62 287.62 287.56 287.56 11.1K
13:46 287.54 287.54 287.52 287.53 7.4K
13:47 287.54 287.54 287.51 287.54 3.0K
13:48 287.58 287.58 287.53 287.53 5.0K
13:49 287.53 287.54 287.53 287.54 3.2K
13:50 287.54 287.63 287.54 287.62 7.9K
13:51 287.58 287.60 287.58 287.60 1.1K
13:52 287.60 287.60 287.54 287.54 7.6K
13:53 287.52 287.52 287.50 287.50 5.4K
13:54 287.53 287.53 287.51 287.51 8.6K
13:55 287.53 287.53 287.41 287.41 17.2K
13:56 287.39 287.39 287.28 287.28 19.0K
13:57 287.31 287.31 287.23 287.23 23.7K
13:58 287.24 287.28 287.24 287.28 4.3K
13:59 287.29 287.29 287.25 287.26 5.2K
14:00 287.25 287.26 287.25 287.26 3.5K
14:01 287.27 287.27 287.23 287.25 7.8K
14:02 287.24 287.24 287.21 287.22 4.8K
14:03 287.25 287.25 287.17 287.17 5.3K
14:04 287.16 287.28 287.16 287.28 8.9K
14:05 287.35 287.35 287.35 287.35 3.2K
14:06 287.36 287.36 287.32 287.34 6.1K
14:07 287.34 287.36 287.34 287.36 8.7K
14:08 287.36 287.37 287.36 287.37 6.8K
14:09 287.36 287.37 287.32 287.32 7.1K
14:10 287.23 287.24 287.22 287.23 6.5K
14:11 287.23 287.26 287.23 287.26 3.6K
14:12 287.25 287.29 287.25 287.28 4.4K
14:13 287.29 287.30 287.24 287.24 3.5K
14:14 287.20 287.20 287.17 287.17 2.0K
14:15 287.15 287.21 287.15 287.21 4.2K
14:16 287.22 287.22 287.09 287.09 6.3K
14:17 287.11 287.11 287.01 287.01 3.5K
14:18 287.00 287.00 286.96 286.97 10.6K
14:19 286.90 286.96 286.90 286.94 11.5K
14:20 286.93 287.01 286.93 287.01 2.9K
14:21 286.98 286.98 286.94 286.94 10.5K
14:22 286.93 286.93 286.87 286.87 7.4K
14:23 286.89 286.89 286.84 286.84 7.1K
14:24 286.78 286.80 286.74 286.74 11.3K
14:25 286.74 286.75 286.66 286.66 33.3K
14:26 286.66 286.69 286.62 286.69 36.1K
14:27 286.73 286.73 286.54 286.54 11.7K
14:28 286.53 286.59 286.52 286.59 11.5K
14:29 286.58 286.58 286.57 286.58 5.1K
14:30 286.57 286.57 286.51 286.53 5.3K
14:31 286.54 286.56 286.54 286.56 3.0K
14:32 286.54 286.60 286.53 286.60 3.8K
14:33 286.60 286.70 286.60 286.70 5.8K
14:34 286.70 286.70 286.68 286.68 7.2K
14:35 286.70 286.73 286.70 286.72 5.9K
14:36 286.77 286.83 286.77 286.83 9.2K
14:37 286.83 286.86 286.78 286.78 2.1K
14:38 286.78 286.78 286.58 286.58 4.2K
14:39 286.59 286.59 286.58 286.58 7.4K
14:40 286.65 286.68 286.65 286.68 7.0K
14:41 286.68 286.68 286.62 286.62 6.1K
14:42 286.62 286.62 286.54 286.54 15.3K
14:43 286.51 286.51 286.44 286.44 59.1K
14:44 286.44 286.44 286.36 286.36 14.4K
14:45 286.36 286.38 286.36 286.38 11.0K
14:46 286.33 286.33 286.29 286.29 8.9K
14:47 286.18 286.20 286.18 286.20 10.0K
14:48 286.22 286.25 286.22 286.25 11.0K
14:49 286.28 286.36 286.26 286.36 4.9K
14:50 286.41 286.41 286.37 286.40 3.4K
14:51 286.36 286.41 286.36 286.41 8.2K
14:52 286.45 286.46 286.43 286.43 10.6K
14:53 286.46 286.50 286.46 286.49 1.5K
14:54 286.45 286.45 286.37 286.37 4.9K
14:55 286.36 286.36 286.31 286.32 9.1K
14:56 286.30 286.32 286.26 286.32 9.2K
14:57 286.33 286.44 286.33 286.44 4.3K
14:58 286.47 286.47 286.42 286.42 6.1K
14:59 286.41 286.45 286.40 286.45 6.7K
15:00 286.47 286.49 286.41 286.41 8.3K
15:01 286.46 286.52 286.46 286.52 11.3K
15:02 286.55 286.56 286.50 286.55 15.6K
15:03 286.66 286.78 286.66 286.78 11.6K
15:04 286.82 286.86 286.82 286.86 9.8K
15:05 286.82 286.82 286.79 286.81 9.4K
15:06 286.79 286.79 286.71 286.71 10.7K
15:07 286.70 286.71 286.64 286.64 4.4K
15:08 286.66 286.68 286.66 286.66 9.4K
15:09 286.67 286.67 286.65 286.67 4.9K
15:10 286.64 286.68 286.64 286.68 16.7K
15:11 286.68 286.68 286.57 286.57 22.5K
15:12 286.63 286.67 286.63 286.66 7.9K
15:13 286.69 286.69 286.64 286.64 9.1K
15:14 286.66 286.66 286.62 286.62 5.5K
15:15 286.63 286.63 286.55 286.58 4.7K
15:16 286.58 286.65 286.58 286.64 6.5K
15:17 286.62 286.65 286.56 286.65 5.7K
15:18 286.68 286.68 286.65 286.65 7.2K
15:19 286.68 286.71 286.68 286.68 5.8K
15:20 286.65 286.65 286.62 286.65 5.0K
15:21 286.67 286.70 286.63 286.63 4.8K
15:22 286.61 286.61 286.55 286.56 8.0K
15:23 286.50 286.60 286.50 286.60 23.5K
15:24 286.59 286.59 286.58 286.59 14.7K
15:25 286.60 286.60 286.56 286.56 16.0K
15:26 286.52 286.56 286.50 286.56 13.8K
15:27 286.58 286.59 286.53 286.59 9.1K
15:28 286.56 286.61 286.56 286.60 6.5K
15:29 286.62 286.66 286.62 286.64 3.3K
15:30 286.61 286.64 286.61 286.64 11.2K
15:31 286.58 286.58 286.55 286.55 6.1K
15:32 286.52 286.52 286.49 286.49 15.6K
15:33 286.43 286.43 286.38 286.39 15.1K
15:34 286.46 286.48 286.46 286.48 17.9K
15:35 286.47 286.48 286.47 286.48 31.6K
15:36 286.52 286.52 286.44 286.44 15.4K
15:37 286.45 286.45 286.38 286.41 10.8K
15:38 286.43 286.46 286.30 286.35 13.2K
15:39 286.29 286.29 286.27 286.29 18.6K
15:40 286.32 286.32 286.19 286.19 15.8K
15:41 286.19 286.37 286.19 286.37 7.5K
15:42 286.37 286.42 286.37 286.41 6.0K
15:43 286.41 286.41 286.36 286.36 11.0K
15:44 286.39 286.39 286.37 286.37 9.0K
15:45 286.38 286.46 286.38 286.46 51.3K
15:46 286.48 286.53 286.45 286.45 13.3K
15:47 286.48 286.51 286.47 286.51 16.9K
15:48 286.46 286.48 286.41 286.41 17.3K
15:49 286.44 286.44 286.38 286.38 18.1K
15:50 286.54 286.61 286.54 286.61 69.6K
15:51 286.63 286.63 286.51 286.51 31.8K
15:52 286.55 286.80 286.55 286.79 32.0K
15:53 286.97 286.97 286.93 286.93 48.3K
15:54 286.86 287.03 286.85 287.03 52.4K
15:55 286.97 287.06 286.91 286.91 67.2K
15:56 286.96 286.96 286.88 286.88 78.9K
15:57 286.94 287.00 286.94 286.97 71.1K
15:58 286.99 287.00 286.94 287.00 95.2K
15:59 286.90 286.97 286.90 286.97 110.7K
16:00 287.03 287.03 287.03 287.03 1,332.5K
16:01 287.03 287.03 287.03 287.03 22.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available