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
09:30 296.29 297.25 296.29 297.25 545.2K
09:31 297.17 297.31 297.10 297.27 159.3K
09:32 297.23 297.23 296.49 296.49 167.3K
09:33 296.68 297.10 296.65 297.10 104.7K
09:34 297.30 297.30 297.04 297.12 261.6K
09:35 297.07 297.11 297.01 297.03 233.7K
09:36 296.95 297.17 296.85 297.17 85.5K
09:37 297.20 297.32 297.14 297.14 134.6K
09:38 297.05 297.18 297.05 297.11 174.7K
09:39 296.92 297.12 296.92 297.12 71.0K
09:40 297.13 297.43 297.13 297.39 115.8K
09:41 297.33 297.33 296.93 296.93 55.7K
09:42 297.01 297.40 297.01 297.37 92.8K
09:43 297.28 297.43 297.28 297.34 162.3K
09:44 297.43 297.54 297.30 297.30 71.3K
09:45 297.25 297.25 296.90 296.90 52.2K
09:46 297.00 297.21 297.00 297.21 151.0K
09:47 297.20 297.38 297.20 297.38 94.2K
09:48 297.46 297.46 297.37 297.43 69.6K
09:49 297.33 297.33 297.30 297.30 47.6K
09:50 297.21 297.21 296.78 296.78 115.6K
09:51 296.96 296.96 296.84 296.90 91.4K
09:52 296.89 296.89 296.54 296.54 44.9K
09:53 296.62 296.66 296.54 296.66 70.7K
09:54 296.64 296.72 296.64 296.68 63.1K
09:55 296.69 297.24 296.69 297.24 41.6K
09:56 297.31 297.33 297.13 297.13 74.8K
09:57 297.16 297.26 297.16 297.21 92.5K
09:58 297.16 297.16 296.88 296.91 62.7K
09:59 296.81 297.06 296.81 297.06 36.9K
10:00 297.07 297.13 297.03 297.03 33.4K
10:01 297.04 297.07 296.96 297.07 45.4K
10:02 297.07 297.28 297.07 297.28 52.3K
10:03 297.23 297.26 297.23 297.25 18.7K
10:04 297.05 297.15 297.00 297.15 36.2K
10:05 297.16 297.41 297.16 297.41 86.4K
10:06 297.32 297.41 297.28 297.28 43.7K
10:07 297.28 297.28 297.15 297.19 53.0K
10:08 297.13 297.13 296.96 296.99 46.7K
10:09 296.86 296.86 296.56 296.56 75.5K
10:10 296.65 296.98 296.65 296.98 42.4K
10:11 296.84 296.84 296.77 296.77 94.2K
10:12 296.79 296.79 296.74 296.75 100.4K
10:13 296.92 297.12 296.92 296.99 75.0K
10:14 296.94 296.94 296.71 296.80 53.6K
10:15 296.82 296.85 296.72 296.72 55.2K
10:16 296.75 296.82 296.74 296.77 28.5K
10:17 296.80 296.81 296.74 296.76 14.4K
10:18 296.74 296.74 296.59 296.70 36.4K
10:19 296.75 296.75 296.68 296.68 12.1K
10:20 296.64 296.70 296.64 296.70 25.7K
10:21 296.56 296.65 296.56 296.65 39.6K
10:22 296.73 296.84 296.73 296.84 32.2K
10:23 296.71 296.71 296.49 296.49 47.6K
10:24 296.55 296.55 296.47 296.54 108.9K
10:25 296.56 296.74 296.56 296.70 93.4K
10:26 296.83 296.89 296.66 296.75 47.9K
10:27 296.78 296.78 296.74 296.74 40.9K
10:28 296.75 296.75 296.66 296.66 40.9K
10:29 296.77 296.80 296.76 296.76 26.9K
10:30 296.75 296.97 296.75 296.97 35.4K
10:31 296.86 296.88 296.79 296.88 36.2K
10:32 296.80 296.91 296.80 296.81 48.0K
10:33 296.75 296.77 296.66 296.69 33.6K
10:34 296.64 296.77 296.64 296.76 31.7K
10:35 296.71 296.80 296.71 296.73 75.4K
10:36 296.76 296.79 296.63 296.68 31.3K
10:37 296.69 296.79 296.69 296.79 56.9K
10:38 296.75 296.75 296.49 296.50 64.5K
10:39 296.57 296.57 296.47 296.47 47.5K
10:40 296.45 296.47 296.37 296.47 98.8K
10:41 296.48 296.48 296.41 296.43 50.0K
10:42 296.46 296.46 296.41 296.41 30.9K
10:43 296.39 296.55 296.37 296.55 44.5K
10:44 296.52 296.60 296.47 296.60 17.3K
10:45 296.58 296.58 296.48 296.55 11.6K
10:46 296.55 296.55 296.41 296.41 19.8K
10:47 296.39 296.47 296.39 296.47 13.5K
10:48 296.50 296.50 296.36 296.47 42.6K
10:49 296.46 296.53 296.43 296.53 28.4K
10:50 296.53 296.53 296.37 296.38 18.8K
10:51 296.36 296.49 296.34 296.47 13.2K
10:52 296.47 296.49 296.43 296.43 18.7K
10:53 296.43 296.55 296.43 296.55 10.9K
10:54 296.55 296.55 296.48 296.48 35.3K
10:55 296.41 296.47 296.41 296.42 14.8K
10:56 296.38 296.38 296.35 296.38 21.2K
10:57 296.36 296.43 296.36 296.43 12.5K
10:58 296.41 296.52 296.41 296.52 14.6K
10:59 296.49 296.52 296.42 296.52 16.8K
11:00 296.47 296.47 296.34 296.34 23.8K
11:01 296.29 296.30 296.22 296.24 28.1K
11:02 296.16 296.16 295.96 295.96 71.1K
11:03 295.94 295.95 295.85 295.85 35.6K
11:04 295.78 295.78 295.71 295.76 101.8K
11:05 295.82 295.92 295.82 295.82 21.1K
11:06 295.76 295.77 295.69 295.77 25.8K
11:07 295.81 295.84 295.59 295.60 55.8K
11:08 295.54 295.55 295.50 295.55 21.3K
11:09 295.49 295.49 295.41 295.41 42.8K
11:10 295.39 295.41 295.37 295.41 23.7K
11:11 295.44 295.44 295.28 295.28 16.3K
11:12 295.25 295.28 295.22 295.22 23.4K
11:13 295.09 295.09 295.03 295.09 9.9K
11:14 295.10 295.13 295.07 295.13 10.7K
11:15 295.14 295.14 295.01 295.10 28.4K
11:16 295.06 295.08 295.03 295.08 26.9K
11:17 295.05 295.05 294.89 294.89 24.4K
11:18 294.83 294.85 294.79 294.79 18.8K
11:19 294.82 294.82 294.73 294.73 24.5K
11:20 294.70 294.88 294.66 294.88 24.3K
11:21 294.88 294.90 294.73 294.73 25.3K
11:22 294.81 294.81 294.73 294.73 6.1K
11:23 294.73 294.73 294.69 294.69 12.7K
11:24 294.71 294.80 294.66 294.66 14.0K
11:25 294.78 294.94 294.78 294.93 16.8K
11:26 294.93 294.93 294.85 294.85 22.0K
11:27 294.85 294.96 294.85 294.93 31.7K
11:28 294.84 295.03 294.84 295.03 12.3K
11:29 295.01 295.01 294.91 294.91 28.2K
11:30 294.90 294.90 294.85 294.88 12.6K
11:31 294.88 294.94 294.88 294.94 42.4K
11:32 294.97 294.98 294.93 294.96 28.7K
11:33 294.63 294.72 294.63 294.72 35.8K
11:34 294.72 294.84 294.71 294.84 9.1K
11:35 294.92 295.04 294.92 295.04 21.5K
11:36 295.08 295.08 294.85 294.89 10.8K
11:37 294.97 294.99 294.94 294.99 21.3K
11:38 295.01 295.02 294.99 294.99 29.1K
11:39 294.97 295.00 294.96 295.00 12.6K
11:40 295.01 295.01 294.78 294.78 24.0K
11:41 294.77 294.80 294.72 294.72 12.6K
11:42 294.64 294.68 294.64 294.67 26.3K
11:43 294.63 294.67 294.59 294.67 8.7K
11:44 294.60 294.62 294.60 294.61 6.1K
11:45 294.62 294.63 294.54 294.63 22.0K
11:46 294.67 294.72 294.67 294.70 8.9K
11:47 294.76 294.85 294.76 294.83 17.4K
11:48 294.84 294.92 294.84 294.92 73.2K
11:49 294.92 294.92 294.90 294.90 6.1K
11:50 294.87 294.92 294.86 294.86 79.4K
11:51 294.86 294.99 294.86 294.93 36.0K
11:52 294.93 294.96 294.93 294.94 2.7K
11:53 294.99 294.99 294.94 294.94 8.8K
11:54 294.93 294.93 294.86 294.86 15.6K
11:55 295.00 295.06 294.98 295.06 11.4K
11:56 295.07 295.20 295.07 295.20 11.0K
11:57 295.22 295.22 295.18 295.18 7.1K
11:58 295.12 295.12 295.08 295.08 12.9K
11:59 295.09 295.12 295.08 295.08 40.9K
12:00 295.07 295.13 295.07 295.13 7.5K
12:01 295.08 295.13 295.08 295.10 22.1K
12:02 295.07 295.12 295.07 295.10 12.8K
12:03 295.07 295.15 295.06 295.15 9.1K
12:04 295.20 295.20 295.17 295.20 21.1K
12:05 295.16 295.30 295.16 295.29 12.8K
12:06 295.32 295.32 295.25 295.26 37.9K
12:07 295.23 295.23 295.16 295.16 24.6K
12:08 295.15 295.20 295.15 295.18 21.6K
12:09 295.09 295.10 295.06 295.10 8.4K
12:10 295.10 295.10 295.03 295.10 12.0K
12:11 295.06 295.06 295.04 295.06 12.0K
12:12 295.06 295.06 295.05 295.06 9.6K
12:13 295.12 295.34 295.12 295.34 10.9K
12:14 295.44 295.48 295.42 295.42 26.9K
12:15 295.45 295.48 295.43 295.43 9.6K
12:16 295.47 295.47 295.41 295.41 15.6K
12:17 295.41 295.44 295.41 295.42 13.4K
12:18 295.36 295.43 295.36 295.43 10.5K
12:19 295.41 295.43 295.41 295.42 5.6K
12:20 295.44 295.44 295.34 295.34 7.8K
12:21 295.33 295.45 295.33 295.45 58.2K
12:22 295.45 295.57 295.45 295.57 15.1K
12:23 295.57 295.57 295.47 295.47 51.7K
12:24 295.52 295.52 295.46 295.49 23.7K
12:25 295.51 295.64 295.48 295.64 48.0K
12:26 295.64 295.67 295.64 295.65 8.6K
12:27 295.66 295.66 295.56 295.64 17.9K
12:28 295.65 295.65 295.54 295.55 9.0K
12:29 295.55 295.58 295.53 295.54 25.6K
12:30 295.65 295.83 295.65 295.83 17.8K
12:31 295.85 295.85 295.76 295.76 9.1K
12:32 295.71 295.83 295.71 295.79 8.4K
12:33 295.79 295.79 295.76 295.76 3.3K
12:34 295.74 295.83 295.74 295.83 15.4K
12:35 295.72 295.76 295.72 295.76 7.4K
12:36 295.82 295.82 295.77 295.77 5.7K
12:37 295.89 295.94 295.89 295.94 26.9K
12:38 295.93 296.01 295.93 296.01 26.0K
12:39 295.99 296.00 295.96 296.00 6.2K
12:40 296.03 296.03 295.90 295.92 7.6K
12:41 295.90 295.90 295.69 295.69 8.5K
12:42 295.69 295.78 295.69 295.78 6.7K
12:43 295.78 295.78 295.71 295.72 19.1K
12:44 295.71 295.71 295.66 295.69 39.5K
12:45 295.61 295.61 295.51 295.51 12.7K
12:46 295.46 295.46 295.41 295.42 20.3K
12:47 295.32 295.34 295.28 295.28 13.0K
12:48 295.30 295.52 295.30 295.52 8.5K
12:49 295.46 295.46 295.34 295.37 8.5K
12:50 295.41 295.43 295.33 295.43 11.6K
12:51 295.42 295.58 295.42 295.58 25.4K
12:52 295.59 295.59 295.48 295.48 11.5K
12:53 295.47 295.53 295.47 295.48 6.3K
12:54 295.48 295.50 295.47 295.47 12.1K
12:55 295.46 295.56 295.46 295.56 13.0K
12:56 295.52 295.57 295.52 295.57 7.5K
12:57 295.57 295.60 295.57 295.60 3.0K
12:58 295.61 295.68 295.61 295.68 12.9K
12:59 295.58 295.67 295.58 295.67 5.6K
13:00 295.66 295.70 295.61 295.61 17.2K
13:01 295.61 295.65 295.58 295.63 14.1K
13:02 295.66 295.66 295.63 295.63 6.6K
13:03 295.68 295.70 295.66 295.66 14.5K
13:04 295.66 295.77 295.64 295.77 4.7K
13:05 295.74 295.75 295.73 295.75 24.3K
13:06 295.87 295.88 295.84 295.88 13.0K
13:07 295.87 295.87 295.76 295.76 8.8K
13:08 295.70 295.70 295.58 295.58 8.5K
13:09 295.59 295.60 295.56 295.57 14.2K
13:10 295.61 295.61 295.46 295.48 24.9K
13:11 295.46 295.48 295.38 295.48 14.9K
13:12 295.48 295.50 295.45 295.50 15.0K
13:13 295.48 295.49 295.46 295.49 7.5K
13:14 295.51 295.54 295.50 295.51 10.1K
13:15 295.55 295.57 295.55 295.57 4.8K
13:16 295.65 295.66 295.64 295.66 9.3K
13:17 295.68 295.69 295.64 295.64 22.6K
13:18 295.60 295.61 295.56 295.56 10.4K
13:19 295.56 295.65 295.56 295.65 6.5K
13:20 295.65 295.71 295.65 295.69 11.3K
13:21 295.65 295.65 295.61 295.61 7.2K
13:22 295.60 295.67 295.60 295.67 13.9K
13:23 295.66 295.68 295.63 295.65 11.5K
13:24 295.65 295.65 295.61 295.61 7.4K
13:25 295.64 295.64 295.51 295.51 11.0K
13:26 295.51 295.51 295.49 295.49 3.7K
13:27 295.47 295.62 295.46 295.62 8.8K
13:28 295.61 295.70 295.61 295.70 24.3K
13:29 295.70 295.78 295.70 295.77 18.4K
13:30 295.71 295.71 295.60 295.60 9.7K
13:31 295.56 295.56 295.53 295.54 4.9K
13:32 295.57 295.66 295.56 295.66 16.8K
13:33 295.63 295.63 295.58 295.61 10.9K
13:34 295.56 295.59 295.56 295.57 5.5K
13:35 295.56 295.59 295.48 295.48 9.7K
13:36 295.49 295.49 295.25 295.25 4.9K
13:37 295.22 295.41 295.22 295.41 13.5K
13:38 295.44 295.44 295.38 295.38 19.4K
13:39 295.34 295.36 295.33 295.34 14.3K
13:40 295.36 295.36 295.20 295.20 37.4K
13:41 295.18 295.18 295.05 295.05 13.9K
13:42 295.09 295.23 295.09 295.23 9.1K
13:43 295.22 295.23 295.19 295.19 10.5K
13:44 295.23 295.23 295.16 295.16 4.0K
13:45 295.14 295.18 295.12 295.18 11.1K
13:46 295.18 295.24 295.18 295.24 16.7K
13:47 295.26 295.35 295.25 295.25 8.6K
13:48 295.26 295.26 295.18 295.19 28.6K
13:49 295.16 295.22 295.16 295.22 9.6K
13:50 295.13 295.13 295.04 295.04 7.3K
13:51 295.09 295.13 295.09 295.13 6.2K
13:52 295.10 295.10 295.08 295.08 10.5K
13:53 295.13 295.13 295.04 295.07 8.6K
13:54 295.07 295.07 294.95 294.95 32.6K
13:55 294.91 294.92 294.88 294.88 6.8K
13:56 294.86 294.88 294.84 294.84 7.4K
13:57 294.81 294.81 294.76 294.77 14.7K
13:58 294.84 294.85 294.82 294.82 5.9K
13:59 294.75 294.77 294.75 294.77 17.3K
14:00 294.72 294.81 294.72 294.81 31.1K
14:01 294.82 294.86 294.82 294.86 23.6K
14:02 294.82 294.82 294.78 294.80 12.1K
14:03 294.86 294.90 294.86 294.88 7.7K
14:04 294.87 294.98 294.87 294.98 17.3K
14:05 294.99 295.08 294.99 295.03 9.0K
14:06 295.02 295.07 295.02 295.07 9.5K
14:07 295.08 295.11 295.07 295.07 7.3K
14:08 295.07 295.07 295.00 295.00 14.8K
14:09 294.99 295.06 294.99 295.06 10.4K
14:10 295.07 295.21 295.07 295.21 10.4K
14:11 295.17 295.17 295.17 295.17 3.8K
14:12 295.18 295.18 295.15 295.17 12.9K
14:13 295.17 295.18 295.13 295.13 32.0K
14:14 295.14 295.14 295.11 295.14 4.7K
14:15 295.10 295.13 295.08 295.08 46.7K
14:16 295.20 295.20 295.17 295.17 16.1K
14:17 295.15 295.16 295.14 295.15 16.4K
14:18 295.15 295.28 295.15 295.28 13.9K
14:19 295.32 295.32 295.29 295.30 15.0K
14:20 295.33 295.40 295.33 295.40 8.2K
14:21 295.45 295.46 295.43 295.43 6.2K
14:22 295.42 295.44 295.32 295.35 10.9K
14:23 295.37 295.38 295.27 295.27 9.5K
14:24 295.27 295.35 295.27 295.35 5.3K
14:25 295.32 295.33 295.31 295.31 10.9K
14:26 295.36 295.39 295.35 295.38 9.8K
14:27 295.42 295.42 295.24 295.24 8.3K
14:28 295.24 295.27 295.22 295.27 34.0K
14:29 295.24 295.24 295.17 295.18 4.3K
14:30 295.17 295.17 295.12 295.15 8.5K
14:31 295.13 295.15 295.10 295.15 23.0K
14:32 295.12 295.19 295.08 295.19 6.8K
14:33 295.19 295.19 295.14 295.18 15.1K
14:34 295.19 295.24 295.19 295.24 1.9K
14:35 295.22 295.22 295.18 295.18 21.4K
14:36 295.18 295.18 295.11 295.11 3.2K
14:37 295.11 295.11 295.04 295.06 51.5K
14:38 295.06 295.06 294.99 295.00 9.6K
14:39 294.97 294.98 294.96 294.96 9.7K
14:40 294.90 294.90 294.80 294.84 52.0K
14:41 294.82 294.84 294.79 294.84 16.6K
14:42 294.85 294.85 294.83 294.83 5.1K
14:43 294.84 294.84 294.74 294.74 7.8K
14:44 294.72 294.72 294.67 294.67 17.2K
14:45 294.69 294.69 294.63 294.63 20.0K
14:46 294.67 294.67 294.59 294.59 4.6K
14:47 294.56 294.58 294.50 294.50 12.8K
14:48 294.54 294.59 294.53 294.55 14.0K
14:49 294.57 294.65 294.57 294.65 14.1K
14:50 294.65 294.69 294.65 294.69 6.8K
14:51 294.69 294.69 294.66 294.66 14.3K
14:52 294.66 294.66 294.61 294.62 5.4K
14:53 294.61 294.64 294.60 294.64 6.7K
14:54 294.64 294.64 294.61 294.62 14.0K
14:55 294.62 294.62 294.59 294.60 2.7K
14:56 294.62 294.67 294.62 294.67 16.3K
14:57 294.66 294.69 294.66 294.68 3.4K
14:58 294.69 294.74 294.69 294.74 31.4K
14:59 294.73 294.74 294.70 294.70 11.7K
15:00 294.70 294.73 294.70 294.73 4.2K
15:01 294.74 294.84 294.74 294.84 14.3K
15:02 294.81 294.85 294.81 294.85 12.8K
15:03 294.85 294.86 294.85 294.86 5.4K
15:04 294.80 294.81 294.80 294.80 19.9K
15:05 294.90 294.94 294.90 294.93 11.8K
15:06 294.91 295.03 294.91 294.99 6.8K
15:07 294.99 294.99 294.90 294.90 20.6K
15:08 294.84 294.94 294.84 294.93 9.9K
15:09 294.95 294.97 294.94 294.94 11.0K
15:10 294.88 294.96 294.86 294.94 11.5K
15:11 294.96 294.96 294.86 294.86 14.6K
15:12 294.85 294.85 294.75 294.75 7.5K
15:13 294.76 294.86 294.75 294.75 6.1K
15:14 294.76 294.79 294.73 294.77 20.5K
15:15 294.78 294.78 294.73 294.74 14.6K
15:16 294.77 294.77 294.68 294.69 18.0K
15:17 294.69 294.69 294.63 294.63 5.3K
15:18 294.60 294.74 294.60 294.71 18.2K
15:19 294.71 294.71 294.69 294.69 14.2K
15:20 294.70 294.74 294.70 294.72 11.1K
15:21 294.79 294.91 294.79 294.91 9.2K
15:22 294.92 294.95 294.87 294.95 14.1K
15:23 294.92 294.92 294.88 294.91 10.0K
15:24 294.92 294.92 294.83 294.83 24.3K
15:25 294.81 294.81 294.75 294.76 8.2K
15:26 294.73 294.73 294.48 294.48 13.6K
15:27 294.49 294.53 294.48 294.53 14.5K
15:28 294.48 294.49 294.42 294.42 10.7K
15:29 294.49 294.49 294.44 294.44 25.8K
15:30 294.41 294.41 294.36 294.36 29.1K
15:31 294.33 294.33 294.22 294.23 68.9K
15:32 294.26 294.32 294.26 294.30 21.0K
15:33 294.28 294.33 294.28 294.30 15.7K
15:34 294.30 294.32 294.27 294.32 27.5K
15:35 294.33 294.33 294.29 294.33 8.0K
15:36 294.36 294.36 294.27 294.31 56.9K
15:37 294.33 294.33 294.24 294.24 19.3K
15:38 294.29 294.34 294.29 294.34 7.8K
15:39 294.38 294.49 294.38 294.44 43.2K
15:40 294.49 294.52 294.49 294.52 16.7K
15:41 294.57 294.57 294.51 294.51 16.6K
15:42 294.48 294.48 294.40 294.41 10.5K
15:43 294.45 294.45 294.41 294.41 80.1K
15:44 294.43 294.45 294.42 294.42 12.6K
15:45 294.43 294.47 294.43 294.47 15.9K
15:46 294.44 294.44 294.42 294.44 17.6K
15:47 294.41 294.41 294.39 294.39 26.8K
15:48 294.39 294.39 294.20 294.20 31.1K
15:49 294.21 294.21 294.16 294.19 72.6K
15:50 294.17 294.17 294.05 294.05 75.2K
15:51 293.98 293.98 293.91 293.91 41.1K
15:52 293.91 294.04 293.80 293.80 45.1K
15:53 293.81 294.03 293.81 294.03 48.2K
15:54 294.02 294.13 294.02 294.13 53.9K
15:55 294.11 294.23 294.11 294.22 92.3K
15:56 294.13 294.15 294.13 294.15 102.7K
15:57 294.21 294.21 294.15 294.15 82.8K
15:58 294.18 294.23 294.15 294.23 68.9K
15:59 294.29 294.29 294.07 294.07 162.8K
16:00 294.07 294.07 294.03 294.03 1,532.1K
16:01 294.03 294.03 294.03 294.03 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available