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
09:30 283.43 283.43 282.25 282.25 231.5K
09:31 282.47 282.84 282.42 282.69 58.7K
09:32 282.84 282.96 282.75 282.75 59.8K
09:33 282.85 282.85 282.64 282.72 32.6K
09:34 282.58 282.81 282.58 282.77 53.6K
09:35 282.59 282.72 282.42 282.72 39.0K
09:36 282.72 282.73 282.64 282.71 30.6K
09:37 282.84 282.84 282.70 282.74 43.0K
09:38 282.72 282.96 282.72 282.90 16.6K
09:39 282.91 283.11 282.91 283.11 26.5K
09:40 282.91 282.91 282.53 282.53 65.9K
09:41 282.48 282.73 282.48 282.73 50.7K
09:42 282.77 283.19 282.77 283.19 29.1K
09:43 283.20 283.33 283.01 283.01 19.3K
09:44 283.08 283.25 283.08 283.25 15.3K
09:45 283.26 283.45 283.26 283.39 22.2K
09:46 283.45 283.61 283.45 283.61 29.6K
09:47 283.60 283.60 283.56 283.56 16.2K
09:48 283.33 283.64 283.33 283.64 73.2K
09:49 283.70 283.89 283.70 283.75 17.9K
09:50 283.86 283.86 283.78 283.78 8.4K
09:51 283.80 283.81 283.64 283.64 31.5K
09:52 283.58 283.58 283.42 283.54 10.8K
09:53 283.47 283.47 283.33 283.33 33.1K
09:54 283.25 283.25 282.97 282.97 42.8K
09:55 282.93 283.04 282.78 283.04 13.7K
09:56 283.03 283.03 282.84 282.87 10.2K
09:57 282.86 282.86 282.78 282.78 44.8K
09:58 282.81 282.81 282.55 282.55 46.0K
09:59 282.59 282.64 282.50 282.64 22.1K
10:00 282.98 283.08 282.87 282.87 30.0K
10:01 282.86 282.86 282.74 282.74 10.9K
10:02 282.80 282.80 282.60 282.60 18.4K
10:03 282.62 282.95 282.62 282.95 12.0K
10:04 282.78 282.78 282.60 282.60 16.3K
10:05 282.66 282.69 282.53 282.60 26.8K
10:06 282.52 282.70 282.52 282.70 33.4K
10:07 282.69 282.69 282.44 282.44 31.0K
10:08 282.50 282.59 282.50 282.58 10.9K
10:09 282.45 282.68 282.45 282.68 46.9K
10:10 282.63 282.63 282.17 282.17 40.8K
10:11 282.08 282.10 281.96 282.10 70.2K
10:12 282.11 282.11 281.98 281.98 46.2K
10:13 281.97 282.05 281.93 282.05 15.9K
10:14 282.11 282.21 282.11 282.21 25.0K
10:15 282.12 282.12 281.85 281.85 42.7K
10:16 281.80 281.80 281.72 281.72 22.8K
10:17 281.69 281.73 281.67 281.72 18.1K
10:18 281.71 281.89 281.71 281.89 16.3K
10:19 281.88 281.88 281.76 281.76 11.8K
10:20 281.81 281.81 281.60 281.60 14.3K
10:21 281.27 281.27 281.12 281.13 103.5K
10:22 281.21 281.22 281.09 281.09 14.6K
10:23 281.05 281.42 281.05 281.42 32.8K
10:24 281.50 281.64 281.50 281.51 7.9K
10:25 281.48 281.48 281.30 281.30 22.8K
10:26 281.41 281.43 281.31 281.31 14.7K
10:27 281.27 281.27 281.17 281.17 9.3K
10:28 281.16 281.16 280.92 280.92 25.1K
10:29 280.36 280.36 280.23 280.24 188.1K
10:30 280.31 280.32 280.23 280.32 30.9K
10:31 280.30 280.48 280.30 280.43 16.0K
10:32 280.44 280.56 280.38 280.56 18.6K
10:33 280.60 280.75 280.60 280.75 7.1K
10:34 280.77 280.81 280.77 280.81 6.4K
10:35 280.79 280.80 280.78 280.78 3.8K
10:36 280.90 280.94 280.90 280.94 4.1K
10:37 281.01 281.16 281.01 281.16 11.6K
10:38 281.17 281.22 281.17 281.22 14.8K
10:39 281.23 281.36 281.23 281.31 12.5K
10:40 281.30 281.47 281.30 281.46 28.8K
10:41 281.53 281.53 281.48 281.51 17.6K
10:42 281.52 281.87 281.52 281.76 19.6K
10:43 281.70 281.70 281.48 281.48 17.5K
10:44 281.50 281.50 281.33 281.38 9.6K
10:45 281.38 281.38 281.29 281.29 5.3K
10:46 281.32 281.47 281.32 281.40 7.8K
10:47 281.40 281.45 281.40 281.44 11.9K
10:48 281.39 281.39 281.26 281.26 9.2K
10:49 281.16 281.29 281.16 281.29 46.1K
10:50 281.33 281.38 281.31 281.38 3.1K
10:51 281.27 281.45 281.27 281.45 70.8K
10:52 281.43 281.62 281.43 281.59 10.9K
10:53 281.70 281.78 281.70 281.78 13.9K
10:54 281.81 281.99 281.81 281.91 33.1K
10:55 281.91 282.05 281.91 282.05 8.5K
10:56 281.97 281.97 281.88 281.88 5.0K
10:57 281.91 281.91 281.85 281.90 3.8K
10:58 281.86 281.86 281.84 281.84 3.2K
10:59 281.82 281.97 281.82 281.97 15.8K
11:00 281.95 281.96 281.94 281.95 17.1K
11:01 281.93 281.93 281.91 281.93 2.9K
11:02 281.95 282.00 281.95 282.00 14.0K
11:03 281.97 281.97 281.90 281.90 4.1K
11:04 281.90 282.34 281.90 282.34 20.9K
11:05 282.37 282.38 282.37 282.38 6.6K
11:06 282.46 282.46 282.37 282.41 6.6K
11:07 282.38 282.52 282.38 282.50 7.4K
11:08 282.51 282.51 282.46 282.46 3.4K
11:09 282.49 282.57 282.49 282.57 3.8K
11:10 282.61 282.63 282.46 282.46 14.6K
11:11 282.39 282.44 282.39 282.43 6.0K
11:12 282.46 282.56 282.46 282.56 14.1K
11:13 282.56 282.59 282.44 282.44 5.8K
11:14 282.46 282.51 282.46 282.51 5.7K
11:15 282.54 282.55 282.48 282.50 15.5K
11:16 282.47 282.49 282.46 282.49 4.7K
11:17 282.52 282.52 282.48 282.48 1.6K
11:18 282.43 282.44 282.38 282.44 5.2K
11:19 282.46 282.60 282.46 282.60 4.5K
11:20 282.65 282.72 282.65 282.72 13.0K
11:21 282.74 282.84 282.74 282.84 13.0K
11:22 282.84 282.88 282.84 282.87 2.8K
11:23 283.12 283.12 283.04 283.04 25.3K
11:24 283.06 283.09 282.99 282.99 22.4K
11:25 282.87 282.87 282.82 282.87 7.9K
11:26 282.90 282.90 282.75 282.75 31.2K
11:27 282.76 282.96 282.76 282.95 6.0K
11:28 282.98 282.99 282.97 282.99 11.9K
11:29 282.96 282.96 282.94 282.94 7.3K
11:30 282.88 282.88 282.77 282.83 10.5K
11:31 282.83 283.10 282.81 283.10 3.7K
11:32 283.11 283.14 283.07 283.07 65.7K
11:33 283.01 283.03 283.01 283.03 13.1K
11:34 283.03 283.03 282.99 283.01 15.1K
11:35 283.11 283.11 283.03 283.04 107.3K
11:36 283.06 283.27 283.06 283.27 20.2K
11:37 283.27 283.43 283.27 283.36 8.9K
11:38 283.35 283.39 283.35 283.39 89.8K
11:39 283.37 283.44 283.37 283.44 36.1K
11:40 283.42 283.42 283.37 283.39 20.9K
11:41 283.43 283.47 283.43 283.47 22.1K
11:42 283.45 283.50 283.45 283.50 3.7K
11:43 283.44 283.44 283.41 283.42 8.0K
11:44 283.43 283.53 283.43 283.53 2.5K
11:45 283.54 283.55 283.54 283.54 3.5K
11:46 283.51 283.51 283.47 283.48 7.7K
11:47 283.50 283.52 283.50 283.52 6.9K
11:48 283.58 283.58 283.53 283.54 5.1K
11:49 283.51 283.53 283.51 283.53 4.2K
11:50 283.52 283.59 283.52 283.55 12.6K
11:51 283.52 283.56 283.50 283.56 4.7K
11:52 283.59 283.59 283.54 283.59 10.9K
11:53 283.60 283.65 283.60 283.65 5.7K
11:54 283.64 283.68 283.64 283.68 23.2K
11:55 283.68 283.68 283.57 283.57 6.3K
11:56 283.47 283.47 283.40 283.40 11.1K
11:57 283.39 283.44 283.39 283.44 6.2K
11:58 283.53 283.53 283.34 283.36 8.7K
11:59 283.31 283.35 283.31 283.34 20.1K
12:00 283.40 283.50 283.40 283.47 1.9K
12:01 283.47 283.47 283.37 283.38 15.6K
12:02 283.37 283.42 283.36 283.42 1.1K
12:03 283.42 283.45 283.41 283.45 3.6K
12:04 283.44 283.44 283.37 283.37 5.8K
12:05 283.37 283.37 283.35 283.35 3.2K
12:06 283.35 283.41 283.35 283.41 2.9K
12:07 283.45 283.45 283.43 283.43 92.3K
12:08 283.51 283.51 283.45 283.45 3.8K
12:09 283.45 283.51 283.43 283.51 6.0K
12:10 283.50 283.55 283.50 283.54 2.3K
12:11 283.51 283.59 283.51 283.59 4.2K
12:12 283.58 283.58 283.57 283.57 1.3K
12:13 283.56 283.59 283.56 283.58 2.4K
12:14 283.54 283.57 283.54 283.57 7.0K
12:15 283.55 283.55 283.39 283.39 11.6K
12:16 283.45 283.52 283.45 283.52 4.2K
12:17 283.53 283.53 283.50 283.52 3.8K
12:18 283.63 283.69 283.63 283.69 8.3K
12:19 283.65 283.65 283.60 283.60 4.2K
12:20 283.57 283.57 283.46 283.46 2.5K
12:21 283.44 283.46 283.44 283.46 6.5K
12:22 283.52 283.56 283.47 283.47 8.8K
12:23 283.47 283.49 283.46 283.49 2.2K
12:24 283.47 283.52 283.47 283.51 3.9K
12:25 283.45 283.45 283.42 283.43 3.9K
12:26 283.43 283.43 283.22 283.22 10.2K
12:27 283.20 283.20 283.18 283.18 2.9K
12:28 283.17 283.17 283.05 283.05 14.9K
12:29 283.08 283.09 283.04 283.04 35.1K
12:30 283.06 283.14 283.06 283.14 17.2K
12:31 283.14 283.18 283.14 283.18 3.9K
12:32 283.16 283.16 283.15 283.16 4.9K
12:33 283.25 283.25 283.18 283.18 17.3K
12:34 283.14 283.14 283.13 283.13 56.9K
12:35 283.13 283.16 283.11 283.16 19.7K
12:36 283.08 283.08 282.89 282.89 52.4K
12:37 282.90 282.90 282.88 282.88 3.2K
12:38 282.82 282.86 282.79 282.80 25.0K
12:39 282.79 282.79 282.76 282.76 33.4K
12:40 282.75 282.75 282.70 282.72 5.1K
12:41 282.74 282.79 282.74 282.79 10.8K
12:42 282.79 282.79 282.77 282.78 122.3K
12:43 282.78 282.82 282.77 282.81 3.4K
12:44 282.77 282.77 282.71 282.71 18.4K
12:45 282.74 282.74 282.66 282.66 40.9K
12:46 282.68 282.70 282.68 282.69 2.5K
12:47 282.68 282.68 282.66 282.66 3.0K
12:48 282.66 282.67 282.64 282.66 24.8K
12:49 282.67 282.69 282.67 282.69 12.2K
12:50 282.75 282.76 282.63 282.63 6.8K
12:51 282.63 282.63 282.63 282.63 12.4K
12:52 282.62 282.68 282.62 282.68 6.6K
12:53 282.68 282.71 282.68 282.71 2.8K
12:54 282.84 282.85 282.84 282.85 6.5K
12:55 282.85 282.91 282.84 282.91 2.5K
12:56 282.89 282.92 282.89 282.92 2.1K
12:57 282.97 282.97 282.95 282.95 1.8K
12:58 282.94 282.95 282.91 282.91 11.6K
12:59 282.85 282.86 282.83 282.84 10.1K
13:00 282.83 282.83 282.74 282.74 43.1K
13:01 282.70 282.75 282.70 282.75 3.4K
13:02 282.75 282.78 282.75 282.76 2.0K
13:03 282.76 282.92 282.76 282.92 8.8K
13:04 282.93 282.95 282.92 282.94 126.1K
13:05 282.93 282.93 282.86 282.87 17.5K
13:06 282.83 282.83 282.78 282.81 9.3K
13:07 282.81 282.81 282.70 282.71 36.8K
13:08 282.71 282.73 282.71 282.73 4.0K
13:09 282.77 282.77 282.75 282.76 8.1K
13:10 282.74 282.74 282.60 282.61 8.8K
13:11 282.59 282.66 282.59 282.59 57.5K
13:12 282.58 282.58 282.44 282.44 19.9K
13:13 282.46 282.58 282.46 282.58 5.2K
13:14 282.59 282.59 282.55 282.55 5.5K
13:15 282.55 282.55 282.39 282.39 1.8K
13:16 282.25 282.25 282.04 282.04 21.6K
13:17 282.00 282.11 282.00 282.11 17.7K
13:18 282.07 282.18 282.07 282.16 4.3K
13:19 282.15 282.15 282.03 282.06 2.8K
13:20 282.07 282.19 282.07 282.18 6.5K
13:21 282.40 282.45 282.40 282.44 10.4K
13:22 282.45 282.45 282.36 282.36 11.8K
13:23 282.37 282.37 282.19 282.19 10.9K
13:24 282.28 282.33 282.28 282.33 6.9K
13:25 282.36 282.36 282.36 282.36 1.6K
13:26 282.35 282.35 282.32 282.34 3.3K
13:27 282.37 282.37 282.28 282.30 3.6K
13:28 282.30 282.30 282.21 282.21 1.9K
13:29 282.16 282.20 282.15 282.15 13.6K
13:30 282.09 282.13 282.08 282.13 4.5K
13:31 282.13 282.13 282.10 282.10 3.0K
13:32 282.11 282.11 282.05 282.05 6.1K
13:33 282.02 282.08 282.02 282.03 6.0K
13:34 282.04 282.06 282.00 282.00 5.6K
13:35 282.00 282.00 281.93 281.99 9.9K
13:36 282.03 282.05 282.03 282.03 2.4K
13:37 282.03 282.03 281.97 281.97 42.4K
13:38 281.98 282.03 281.98 282.03 4.6K
13:39 282.03 282.09 282.02 282.09 3.7K
13:40 282.11 282.11 282.02 282.02 13.6K
13:41 282.06 282.06 282.00 282.02 10.0K
13:42 282.01 282.10 282.01 282.05 6.6K
13:43 282.04 282.13 282.03 282.10 3.6K
13:44 282.06 282.06 281.93 281.93 22.0K
13:45 281.97 282.15 281.97 282.15 5.5K
13:46 282.15 282.15 282.08 282.08 1.6K
13:47 282.14 282.19 282.12 282.19 5.6K
13:48 282.20 282.20 282.17 282.17 14.9K
13:49 282.15 282.15 282.09 282.10 4.1K
13:50 282.10 282.12 282.10 282.12 6.4K
13:51 282.21 282.31 282.21 282.31 9.0K
13:52 282.31 282.32 282.31 282.32 4.2K
13:53 282.30 282.30 282.27 282.29 4.6K
13:54 282.27 282.27 282.22 282.22 3.1K
13:55 282.22 282.22 282.14 282.14 5.0K
13:56 282.12 282.16 282.12 282.16 1.1K
13:57 282.15 282.16 282.13 282.13 2.4K
13:58 282.11 282.11 282.10 282.11 33.4K
13:59 282.11 282.15 282.11 282.15 14.4K
14:00 282.12 282.13 282.12 282.13 14.2K
14:01 282.15 282.15 282.09 282.09 3.2K
14:02 282.08 282.08 282.07 282.07 1.1K
14:03 282.05 282.05 281.99 281.99 8.3K
14:04 281.83 281.83 281.67 281.71 39.4K
14:05 281.75 281.90 281.75 281.86 15.8K
14:06 281.75 281.75 281.69 281.75 9.0K
14:07 281.75 281.75 281.54 281.54 36.3K
14:08 281.58 281.63 281.58 281.62 9.2K
14:09 281.59 281.59 281.51 281.59 11.4K
14:10 281.61 281.62 281.55 281.55 5.6K
14:11 281.52 281.55 281.50 281.50 1.6K
14:12 281.59 281.62 281.56 281.62 7.6K
14:13 281.62 281.62 281.54 281.56 10.0K
14:14 281.58 281.58 281.49 281.49 10.1K
14:15 281.41 281.41 281.18 281.25 42.8K
14:16 281.23 281.23 281.18 281.18 14.7K
14:17 281.18 281.29 281.18 281.29 15.4K
14:18 281.27 281.27 281.16 281.17 22.2K
14:19 281.21 281.34 281.21 281.34 13.8K
14:20 281.29 281.36 281.29 281.35 7.7K
14:21 281.28 281.29 281.26 281.26 1.8K
14:22 281.20 281.24 281.20 281.24 5.7K
14:23 281.22 281.27 281.22 281.27 12.2K
14:24 281.30 281.30 281.29 281.29 6.8K
14:25 281.28 281.28 281.25 281.26 4.3K
14:26 281.26 281.26 280.86 280.86 36.4K
14:27 280.86 280.86 280.57 280.57 25.2K
14:28 280.59 280.62 280.59 280.59 105.3K
14:29 280.52 280.58 280.52 280.52 6.5K
14:30 280.50 280.57 280.48 280.48 9.3K
14:31 280.53 280.55 280.43 280.43 6.9K
14:32 280.38 280.38 280.12 280.16 48.7K
14:33 280.08 280.13 280.08 280.13 24.0K
14:34 280.00 280.07 279.98 280.07 44.0K
14:35 280.15 280.20 280.15 280.18 15.3K
14:36 280.17 280.17 280.01 280.01 9.7K
14:37 279.97 280.13 279.97 280.12 17.5K
14:38 280.02 280.02 279.97 280.01 20.7K
14:39 280.01 280.01 279.97 279.97 20.1K
14:40 279.93 279.98 279.83 279.98 22.4K
14:41 280.00 280.07 279.98 279.98 17.8K
14:42 279.90 279.97 279.90 279.97 4.9K
14:43 279.92 279.92 279.82 279.82 4.8K
14:44 279.85 279.97 279.83 279.94 6.1K
14:45 279.94 280.15 279.94 280.15 8.4K
14:46 280.14 280.14 280.06 280.06 18.2K
14:47 280.06 280.06 279.91 279.91 14.4K
14:48 279.94 279.94 279.80 279.80 22.0K
14:49 279.75 279.75 279.69 279.69 34.1K
14:50 279.67 279.76 279.67 279.73 5.6K
14:51 279.71 279.86 279.71 279.86 11.4K
14:52 279.83 279.87 279.83 279.87 21.1K
14:53 279.87 279.91 279.87 279.91 2.9K
14:54 279.91 280.11 279.91 280.11 9.6K
14:55 280.21 280.31 280.20 280.20 16.7K
14:56 280.15 280.21 280.15 280.21 7.9K
14:57 280.22 280.22 280.03 280.03 7.8K
14:58 279.97 280.01 279.97 279.99 3.1K
14:59 280.00 280.30 280.00 280.30 8.7K
15:00 280.31 280.48 280.31 280.40 14.6K
15:01 280.38 280.42 280.36 280.36 4.7K
15:02 280.35 280.35 280.24 280.24 8.8K
15:03 280.21 280.38 280.21 280.38 5.0K
15:04 280.34 280.41 280.34 280.41 5.9K
15:05 280.36 280.36 280.29 280.33 4.7K
15:06 280.38 280.40 280.38 280.40 3.9K
15:07 280.42 280.48 280.42 280.47 9.2K
15:08 280.49 280.49 280.45 280.45 13.1K
15:09 280.47 280.61 280.46 280.61 12.7K
15:10 280.61 280.62 280.53 280.62 10.8K
15:11 280.63 280.63 280.59 280.59 3.1K
15:12 280.50 280.52 280.48 280.52 3.1K
15:13 280.55 280.63 280.53 280.58 13.9K
15:14 280.59 280.65 280.59 280.65 40.9K
15:15 280.59 280.59 280.52 280.53 26.0K
15:16 280.56 280.57 280.52 280.57 9.3K
15:17 280.56 280.56 280.44 280.44 19.2K
15:18 280.43 280.51 280.43 280.51 3.1K
15:19 280.48 280.48 280.37 280.37 15.3K
15:20 280.36 280.59 280.36 280.59 9.2K
15:21 280.57 280.58 280.55 280.57 7.6K
15:22 280.49 280.49 280.36 280.36 44.7K
15:23 280.37 280.37 280.30 280.30 13.2K
15:24 280.29 280.38 280.29 280.29 30.1K
15:25 280.25 280.25 280.11 280.13 35.8K
15:26 280.13 280.14 280.13 280.14 49.9K
15:27 280.16 280.16 279.96 279.97 31.8K
15:28 279.99 280.11 279.99 280.06 34.5K
15:29 280.05 280.08 280.05 280.05 8.7K
15:30 280.06 280.12 280.05 280.06 14.0K
15:31 280.07 280.17 280.07 280.17 6.6K
15:32 280.18 280.18 280.09 280.14 12.1K
15:33 280.14 280.14 279.93 279.93 27.9K
15:34 279.89 279.93 279.70 279.72 46.2K
15:35 279.66 279.69 279.56 279.69 117.3K
15:36 279.68 279.83 279.68 279.83 56.9K
15:37 279.88 280.02 279.88 280.02 12.5K
15:38 280.05 280.11 280.05 280.11 14.5K
15:39 280.09 280.09 280.00 280.00 24.1K
15:40 279.92 279.97 279.84 279.97 10.0K
15:41 279.98 280.03 279.97 279.99 18.8K
15:42 279.93 279.93 279.79 279.79 20.8K
15:43 279.76 279.76 279.67 279.67 20.0K
15:44 279.66 279.66 279.61 279.61 25.4K
15:45 279.62 279.62 279.38 279.38 63.8K
15:46 279.38 279.41 279.31 279.41 26.1K
15:47 279.35 279.49 279.35 279.49 15.5K
15:48 279.40 279.55 279.40 279.55 68.2K
15:49 279.66 279.74 279.66 279.69 23.2K
15:50 279.70 279.81 279.70 279.73 76.8K
15:51 279.73 279.79 279.73 279.79 38.4K
15:52 279.73 279.73 279.56 279.56 53.0K
15:53 279.53 279.61 279.53 279.56 71.3K
15:54 279.55 279.56 279.50 279.50 185.9K
15:55 279.45 279.56 279.45 279.52 107.1K
15:56 279.63 279.75 279.63 279.75 84.8K
15:57 279.67 279.67 279.54 279.54 45.6K
15:58 279.55 279.55 279.44 279.44 101.4K
15:59 279.41 279.63 279.41 279.63 149.7K
16:00 279.62 279.62 279.62 279.62 1,302.6K
16:01 279.62 279.62 279.62 279.62 7.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available