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
09:30 293.28 293.28 292.68 292.99 108.2K
09:31 293.06 293.44 293.06 293.44 12.5K
09:32 293.47 293.47 293.14 293.43 9.0K
09:33 293.30 293.30 293.07 293.08 14.4K
09:34 293.16 293.33 293.16 293.31 50.9K
09:35 293.48 293.82 293.48 293.82 101.9K
09:36 293.57 293.57 293.20 293.20 51.1K
09:37 293.30 293.49 293.30 293.49 38.5K
09:38 293.70 294.43 293.70 294.43 12.7K
09:39 294.52 294.67 294.52 294.61 20.2K
09:40 294.48 294.48 293.77 293.81 42.4K
09:41 293.79 293.97 293.79 293.82 21.4K
09:42 293.82 294.07 293.82 294.00 8.6K
09:43 293.88 293.90 293.73 293.73 27.7K
09:44 293.78 293.82 293.65 293.82 41.9K
09:45 293.70 293.82 293.70 293.82 15.0K
09:46 293.77 293.99 293.77 293.99 25.1K
09:47 293.99 294.09 293.99 294.07 8.9K
09:48 294.02 294.06 293.95 293.95 7.4K
09:49 293.93 294.00 293.88 293.93 15.6K
09:50 293.88 294.00 293.88 293.89 48.6K
09:51 293.89 293.89 293.71 293.71 15.7K
09:52 293.68 293.68 293.59 293.60 37.4K
09:53 293.58 293.58 293.48 293.48 8.6K
09:54 293.42 293.56 293.42 293.56 20.8K
09:55 293.67 293.79 293.67 293.79 11.8K
09:56 293.83 293.86 293.82 293.82 11.5K
09:57 293.90 293.94 293.87 293.94 8.1K
09:58 294.04 294.04 293.92 293.93 23.1K
09:59 293.95 293.95 293.88 293.90 11.1K
10:00 294.02 294.31 294.02 294.31 10.3K
10:01 294.33 294.42 294.33 294.42 5.8K
10:02 294.29 294.51 294.29 294.51 9.0K
10:03 294.57 294.75 294.57 294.75 17.1K
10:04 294.89 294.89 294.81 294.84 16.4K
10:05 294.89 295.00 294.89 295.00 15.3K
10:06 294.94 295.14 294.94 295.11 29.0K
10:07 294.95 295.11 294.95 295.11 31.0K
10:08 295.08 295.10 295.01 295.10 16.0K
10:09 295.13 295.20 295.13 295.14 29.7K
10:10 294.91 295.09 294.91 295.09 97.9K
10:11 295.05 295.17 295.05 295.16 6.0K
10:12 295.24 295.24 295.15 295.15 89.0K
10:13 295.28 295.31 295.28 295.31 43.1K
10:14 295.34 295.42 295.34 295.37 30.3K
10:15 295.51 295.60 295.51 295.60 18.2K
10:16 295.61 295.61 295.32 295.32 20.3K
10:17 295.36 295.37 295.26 295.26 8.8K
10:18 295.21 295.30 295.21 295.24 7.5K
10:19 295.29 295.46 295.28 295.46 13.5K
10:20 295.37 295.46 295.37 295.46 11.0K
10:21 295.42 295.63 295.42 295.63 126.5K
10:22 295.63 295.67 295.51 295.51 16.9K
10:23 295.43 295.51 295.36 295.36 101.6K
10:24 295.34 295.39 295.34 295.39 49.3K
10:25 295.26 295.26 295.07 295.08 76.5K
10:26 295.08 295.15 295.08 295.11 31.0K
10:27 295.11 295.11 295.00 295.02 65.9K
10:28 294.98 295.20 294.98 295.20 13.3K
10:29 295.23 295.36 295.23 295.35 11.0K
10:30 295.35 295.35 295.25 295.25 7.0K
10:31 295.20 295.20 295.10 295.15 6.8K
10:32 295.16 295.27 295.16 295.27 35.4K
10:33 295.31 295.31 295.26 295.27 6.5K
10:34 295.26 295.36 295.26 295.36 85.1K
10:35 295.30 295.30 295.19 295.25 10.2K
10:36 295.25 295.25 295.22 295.24 13.9K
10:37 295.32 295.48 295.29 295.48 71.5K
10:38 295.34 295.36 295.33 295.35 17.2K
10:39 295.50 295.60 295.46 295.60 15.2K
10:40 295.68 295.83 295.68 295.83 44.2K
10:41 295.81 295.81 295.73 295.78 9.3K
10:42 295.85 295.90 295.78 295.78 49.2K
10:43 295.72 295.84 295.72 295.84 25.1K
10:44 295.84 295.92 295.83 295.92 16.0K
10:45 296.06 296.06 295.96 295.97 45.3K
10:46 296.00 296.06 296.00 296.00 37.7K
10:47 296.03 296.10 296.03 296.09 29.0K
10:48 296.11 296.27 296.11 296.27 32.8K
10:49 296.17 296.27 296.09 296.09 7.2K
10:50 296.18 296.22 296.18 296.22 64.8K
10:51 296.21 296.21 296.05 296.07 21.7K
10:52 295.91 296.08 295.91 296.08 13.1K
10:53 296.11 296.22 296.11 296.22 6.8K
10:54 296.26 296.26 296.23 296.23 5.3K
10:55 296.31 296.32 296.25 296.25 14.4K
10:56 296.10 296.10 296.04 296.04 7.4K
10:57 296.03 296.08 296.03 296.08 13.0K
10:58 296.11 296.11 295.92 295.93 5.1K
10:59 295.95 296.06 295.95 296.06 7.0K
11:00 296.02 296.02 295.93 295.93 13.3K
11:01 295.99 296.15 295.99 296.15 12.6K
11:02 296.16 296.16 296.07 296.07 3.9K
11:03 296.08 296.15 296.08 296.10 4.3K
11:04 296.06 296.12 296.06 296.08 17.2K
11:05 296.03 296.03 296.00 296.02 11.5K
11:06 296.04 296.18 296.04 296.18 7.3K
11:07 296.20 296.20 296.18 296.19 3.3K
11:08 296.18 296.18 296.12 296.12 5.2K
11:09 296.08 296.08 295.94 295.97 7.7K
11:10 295.86 295.90 295.85 295.90 5.2K
11:11 295.91 295.97 295.91 295.96 16.1K
11:12 295.89 296.03 295.89 296.03 13.3K
11:13 296.02 296.02 295.99 296.02 5.4K
11:14 295.98 296.04 295.97 296.03 48.9K
11:15 296.24 296.28 296.22 296.22 12.6K
11:16 296.26 296.33 296.25 296.25 23.8K
11:17 296.18 296.18 296.12 296.12 21.0K
11:18 296.12 296.12 296.04 296.09 4.0K
11:19 296.10 296.12 296.09 296.11 6.0K
11:20 296.17 296.17 296.10 296.10 25.6K
11:21 296.18 296.21 296.14 296.21 16.6K
11:22 296.18 296.32 296.18 296.30 25.8K
11:23 296.37 296.37 296.21 296.21 12.4K
11:24 296.21 296.21 296.10 296.19 37.6K
11:25 296.20 296.20 296.08 296.08 7.8K
11:26 296.11 296.11 296.09 296.09 6.9K
11:27 296.11 296.27 296.03 296.27 19.0K
11:28 296.26 296.26 296.23 296.23 29.9K
11:29 296.21 296.33 296.21 296.33 8.7K
11:30 296.35 296.43 296.35 296.43 59.9K
11:31 296.41 296.55 296.41 296.55 22.4K
11:32 296.59 296.64 296.59 296.60 17.2K
11:33 296.65 296.69 296.65 296.69 28.2K
11:34 296.66 296.66 296.65 296.65 8.5K
11:35 296.66 296.68 296.66 296.67 5.3K
11:36 296.67 296.69 296.66 296.69 8.5K
11:37 296.66 296.66 296.50 296.50 6.1K
11:38 296.51 296.51 296.20 296.20 14.9K
11:39 296.15 296.19 296.15 296.15 17.9K
11:40 296.13 296.13 296.06 296.06 17.5K
11:41 296.08 296.18 296.08 296.18 13.8K
11:42 296.13 296.13 296.05 296.05 8.7K
11:43 296.04 296.13 296.04 296.13 5.4K
11:44 296.15 296.18 296.15 296.18 6.3K
11:45 296.09 296.11 296.09 296.10 8.7K
11:46 296.15 296.15 296.15 296.15 16.1K
11:47 296.17 296.22 296.17 296.18 3.6K
11:48 296.18 296.21 296.17 296.20 3.5K
11:49 296.21 296.25 296.21 296.25 9.0K
11:50 296.25 296.25 296.16 296.17 4.8K
11:51 296.19 296.23 296.14 296.14 4.8K
11:52 296.13 296.16 296.12 296.16 3.7K
11:53 296.17 296.23 296.17 296.23 10.9K
11:54 296.22 296.22 296.17 296.17 16.5K
11:55 296.18 296.18 296.14 296.15 7.4K
11:56 296.14 296.14 296.05 296.05 5.6K
11:57 296.03 296.03 295.94 295.94 8.7K
11:58 295.95 295.95 295.57 295.67 6.3K
11:59 295.67 295.74 295.67 295.74 4.9K
12:00 295.75 295.90 295.74 295.90 12.1K
12:01 295.86 296.00 295.86 295.97 9.3K
12:02 295.84 295.85 295.78 295.78 10.5K
12:03 295.80 295.84 295.76 295.84 3.6K
12:04 295.81 295.81 295.70 295.74 30.4K
12:05 295.72 295.92 295.72 295.92 7.1K
12:06 295.92 296.00 295.92 296.00 7.0K
12:07 296.04 296.08 296.04 296.08 7.9K
12:08 296.12 296.12 296.08 296.08 28.9K
12:09 296.11 296.14 296.08 296.08 8.5K
12:10 296.10 296.19 296.10 296.19 5.5K
12:11 296.19 296.29 296.19 296.29 10.0K
12:12 296.37 296.41 296.37 296.41 27.2K
12:13 296.47 296.65 296.45 296.65 18.3K
12:14 296.65 296.70 296.65 296.70 32.6K
12:15 296.72 296.73 296.58 296.58 10.6K
12:16 296.62 296.65 296.58 296.58 14.0K
12:17 296.64 296.72 296.64 296.72 36.1K
12:18 296.64 296.64 296.57 296.59 9.3K
12:19 296.60 296.60 296.55 296.57 9.0K
12:20 296.60 296.60 296.56 296.56 2.1K
12:21 296.59 296.63 296.59 296.63 3.4K
12:22 296.66 296.66 296.56 296.56 18.3K
12:23 296.58 296.58 296.50 296.50 5.5K
12:24 296.47 296.47 296.42 296.44 10.3K
12:25 296.43 296.47 296.43 296.45 6.6K
12:26 296.44 296.51 296.44 296.46 8.0K
12:27 296.51 296.62 296.51 296.60 6.3K
12:28 296.62 296.62 296.56 296.56 5.2K
12:29 296.54 296.54 296.49 296.49 4.4K
12:30 296.45 296.45 296.40 296.40 6.5K
12:31 296.37 296.37 296.35 296.36 5.2K
12:32 296.36 296.36 296.34 296.35 3.2K
12:33 296.35 296.37 296.35 296.37 1.4K
12:34 296.36 296.41 296.35 296.41 4.5K
12:35 296.37 296.37 296.36 296.36 2.8K
12:36 296.35 296.35 296.30 296.31 2.6K
12:37 296.33 296.35 296.31 296.35 6.6K
12:38 296.41 296.47 296.41 296.46 11.2K
12:39 296.49 296.49 296.46 296.46 1.7K
12:40 296.52 296.52 296.46 296.46 13.9K
12:41 296.52 296.57 296.52 296.54 9.4K
12:42 296.52 296.52 296.46 296.46 3.4K
12:43 296.46 296.46 296.43 296.45 5.7K
12:44 296.44 296.45 296.41 296.45 6.2K
12:45 296.49 296.50 296.49 296.50 18.5K
12:46 296.52 296.52 296.50 296.52 4.5K
12:47 296.51 296.52 296.47 296.47 3.4K
12:48 296.48 296.49 296.46 296.49 6.6K
12:49 296.51 296.53 296.51 296.53 6.8K
12:50 296.54 296.54 296.48 296.48 5.3K
12:51 296.50 296.54 296.50 296.53 3.1K
12:52 296.55 296.56 296.55 296.55 10.2K
12:53 296.60 296.60 296.55 296.55 4.1K
12:54 296.56 296.65 296.56 296.65 2.4K
12:55 296.61 296.63 296.60 296.63 3.5K
12:56 296.60 296.65 296.60 296.65 7.2K
12:57 296.76 296.79 296.76 296.77 3.9K
12:58 296.78 296.78 296.74 296.74 3.5K
12:59 296.77 296.79 296.77 296.79 11.1K
13:00 296.76 296.76 296.70 296.71 7.8K
13:01 296.71 296.71 296.64 296.64 5.6K
13:02 296.63 296.63 296.55 296.55 2.8K
13:03 296.55 296.63 296.55 296.63 15.6K
13:04 296.63 296.65 296.61 296.61 1.5K
13:05 296.61 296.65 296.61 296.62 10.0K
13:06 296.63 296.63 296.59 296.60 12.6K
13:07 296.69 296.69 296.68 296.68 4.6K
13:08 296.73 296.77 296.70 296.77 4.8K
13:09 296.76 296.76 296.73 296.73 2.1K
13:10 296.75 296.78 296.75 296.78 11.1K
13:11 296.77 296.77 296.74 296.77 4.9K
13:12 296.77 296.77 296.72 296.75 3.5K
13:13 296.78 296.85 296.78 296.85 12.7K
13:14 296.85 296.85 296.84 296.85 3.0K
13:15 296.83 296.96 296.83 296.96 3.1K
13:16 296.96 297.00 296.94 297.00 7.6K
13:17 296.98 296.98 296.95 296.98 2.2K
13:18 296.99 296.99 296.81 296.81 5.9K
13:19 296.80 296.83 296.80 296.83 5.3K
13:20 296.84 296.84 296.84 296.84 3.8K
13:21 296.85 296.85 296.79 296.80 9.2K
13:22 296.82 296.83 296.77 296.77 6.4K
13:23 296.72 296.75 296.69 296.69 5.0K
13:24 296.68 296.74 296.68 296.74 4.2K
13:25 296.75 296.80 296.75 296.80 4.1K
13:26 296.77 296.77 296.75 296.75 3.6K
13:27 296.73 296.73 296.70 296.70 12.2K
13:28 296.72 296.72 296.70 296.70 5.3K
13:29 296.74 296.74 296.66 296.66 7.7K
13:30 296.67 296.71 296.64 296.71 8.2K
13:31 296.70 296.74 296.69 296.74 4.9K
13:32 296.75 296.75 296.71 296.73 49.3K
13:33 296.74 296.80 296.74 296.77 5.5K
13:34 296.75 296.75 296.72 296.74 7.5K
13:35 296.70 296.70 296.66 296.66 3.6K
13:36 296.65 296.68 296.65 296.68 4.3K
13:37 296.67 296.73 296.67 296.68 6.2K
13:38 296.67 296.72 296.67 296.69 2.4K
13:39 296.69 296.70 296.69 296.69 6.6K
13:40 296.67 296.70 296.67 296.70 6.4K
13:41 296.74 296.81 296.73 296.81 5.2K
13:42 296.81 296.82 296.80 296.80 1.9K
13:43 296.80 296.80 296.77 296.77 34.8K
13:44 296.74 296.77 296.19 296.33 97.2K
13:45 296.31 296.36 296.29 296.33 41.0K
13:46 296.16 296.16 295.85 295.90 43.0K
13:47 295.83 296.14 295.83 296.14 12.3K
13:48 296.10 296.20 296.10 296.20 8.3K
13:49 296.11 296.11 296.00 296.00 12.5K
13:50 295.97 295.97 295.68 295.70 18.0K
13:51 295.77 295.77 295.68 295.75 5.1K
13:52 295.72 295.87 295.72 295.77 9.6K
13:53 295.81 295.81 295.74 295.74 9.3K
13:54 295.67 295.69 295.52 295.69 10.8K
13:55 295.66 295.66 295.45 295.47 13.6K
13:56 295.41 295.41 295.29 295.34 22.7K
13:57 295.32 295.32 295.28 295.29 23.9K
13:58 295.25 295.25 295.19 295.20 12.7K
13:59 295.24 295.50 295.24 295.50 14.5K
14:00 295.35 295.37 295.35 295.37 21.6K
14:01 295.33 295.36 295.33 295.36 26.6K
14:02 295.27 295.36 295.27 295.28 14.8K
14:03 295.24 295.38 295.24 295.38 6.0K
14:04 295.44 295.45 295.42 295.45 8.8K
14:05 295.41 295.49 295.41 295.49 4.1K
14:06 295.57 295.69 295.57 295.68 17.9K
14:07 295.76 295.76 295.68 295.68 13.8K
14:08 295.64 295.64 295.51 295.51 23.2K
14:09 295.52 295.56 295.49 295.49 6.2K
14:10 295.47 295.53 295.47 295.53 8.5K
14:11 295.62 295.62 295.44 295.47 12.7K
14:12 295.47 295.47 295.32 295.32 6.0K
14:13 295.32 295.32 295.22 295.22 22.1K
14:14 295.14 295.24 295.14 295.20 5.8K
14:15 295.17 295.24 295.14 295.21 11.2K
14:16 295.19 295.19 295.06 295.11 7.3K
14:17 295.11 295.13 295.07 295.07 3.9K
14:18 295.08 295.08 294.95 294.95 18.2K
14:19 294.84 294.84 294.73 294.73 21.1K
14:20 294.72 294.72 294.62 294.62 13.8K
14:21 294.63 294.63 294.49 294.49 19.1K
14:22 294.49 294.49 294.36 294.37 14.1K
14:23 294.40 294.52 294.40 294.52 8.3K
14:24 294.55 294.55 294.34 294.37 9.9K
14:25 294.34 294.41 294.34 294.41 6.2K
14:26 294.45 294.45 294.25 294.25 12.4K
14:27 294.21 294.21 293.94 293.94 82.0K
14:28 293.95 293.95 293.91 293.91 38.1K
14:29 293.97 293.97 293.85 293.87 42.6K
14:30 293.81 293.81 293.64 293.64 89.3K
14:31 293.68 293.78 293.64 293.64 75.6K
14:32 293.55 293.69 293.55 293.69 23.7K
14:33 293.73 293.73 293.55 293.55 35.0K
14:34 293.55 293.68 293.55 293.68 29.7K
14:35 293.68 293.74 293.66 293.67 29.8K
14:36 293.78 293.80 293.64 293.64 10.0K
14:37 293.61 293.61 293.57 293.60 23.0K
14:38 293.59 293.60 293.56 293.56 3.7K
14:39 293.51 293.51 293.43 293.43 6.5K
14:40 293.38 293.38 293.27 293.35 17.2K
14:41 293.36 293.36 293.22 293.22 12.0K
14:42 293.32 293.32 293.25 293.25 7.5K
14:43 293.11 293.13 293.07 293.13 21.3K
14:44 293.09 293.24 293.09 293.22 25.8K
14:45 293.20 293.34 293.20 293.34 23.1K
14:46 293.30 293.30 293.21 293.27 5.6K
14:47 293.26 293.33 293.24 293.24 16.4K
14:48 293.22 293.22 293.11 293.11 27.9K
14:49 293.10 293.10 292.91 292.91 8.0K
14:50 292.83 292.83 292.59 292.61 23.8K
14:51 292.66 292.66 292.64 292.64 16.4K
14:52 292.58 292.64 292.38 292.38 14.7K
14:53 292.32 292.67 292.32 292.67 19.6K
14:54 292.64 292.64 292.58 292.58 10.2K
14:55 292.52 292.52 292.45 292.45 6.3K
14:56 292.44 292.44 292.36 292.36 8.4K
14:57 292.32 292.46 292.31 292.46 14.7K
14:58 292.43 292.46 292.40 292.46 12.8K
14:59 292.43 292.43 292.29 292.30 20.0K
15:00 292.24 292.43 292.24 292.32 19.3K
15:01 292.35 292.39 292.35 292.38 9.8K
15:02 292.33 292.41 292.33 292.41 19.0K
15:03 292.49 292.56 292.46 292.56 11.9K
15:04 292.61 292.82 292.61 292.82 10.2K
15:05 292.61 292.61 292.41 292.43 14.7K
15:06 292.45 292.61 292.45 292.61 10.0K
15:07 292.66 292.72 292.66 292.66 13.4K
15:08 292.67 292.72 292.67 292.70 8.2K
15:09 292.69 292.74 292.69 292.74 13.0K
15:10 292.72 292.75 292.72 292.74 7.1K
15:11 292.78 293.04 292.78 293.04 13.4K
15:12 293.04 293.06 292.94 292.94 7.6K
15:13 292.94 293.01 292.94 293.01 2.0K
15:14 293.06 293.13 293.06 293.13 9.2K
15:15 293.11 293.28 293.11 293.24 14.8K
15:16 293.24 293.24 293.08 293.08 10.3K
15:17 293.10 293.10 292.94 292.94 15.1K
15:18 292.91 293.10 292.91 293.08 6.4K
15:19 293.07 293.07 293.02 293.02 3.4K
15:20 293.03 293.06 293.03 293.06 7.2K
15:21 293.05 293.06 293.03 293.06 5.5K
15:22 293.03 293.15 293.03 293.15 13.8K
15:23 293.14 293.14 293.06 293.07 12.6K
15:24 293.10 293.13 293.10 293.13 8.1K
15:25 293.10 293.10 293.04 293.09 13.5K
15:26 293.08 293.08 293.02 293.02 11.0K
15:27 293.22 293.27 293.22 293.25 16.2K
15:28 293.25 293.25 293.21 293.21 5.0K
15:29 293.20 293.23 293.17 293.22 7.7K
15:30 293.23 293.31 293.23 293.31 43.4K
15:31 293.39 293.44 293.39 293.40 17.2K
15:32 293.39 293.43 293.39 293.43 12.5K
15:33 293.43 293.56 293.43 293.56 10.1K
15:34 293.59 293.70 293.59 293.70 23.9K
15:35 293.68 293.72 293.66 293.72 11.7K
15:36 293.70 293.70 293.67 293.69 9.3K
15:37 293.69 293.74 293.67 293.74 21.0K
15:38 293.77 293.78 293.74 293.74 15.3K
15:39 293.78 293.78 293.72 293.76 56.3K
15:40 293.82 293.82 293.79 293.79 15.9K
15:41 293.82 293.82 293.78 293.80 15.6K
15:42 293.77 293.79 293.77 293.78 11.1K
15:43 293.83 293.83 293.79 293.81 7.6K
15:44 293.85 293.99 293.85 293.99 19.9K
15:45 294.00 294.08 294.00 294.08 62.7K
15:46 294.08 294.44 294.08 294.44 24.2K
15:47 294.40 294.40 294.31 294.34 22.9K
15:48 294.32 294.38 294.32 294.33 21.9K
15:49 294.36 294.36 294.21 294.21 24.8K
15:50 294.28 295.07 294.28 295.02 127.5K
15:51 294.97 294.97 294.81 294.89 54.0K
15:52 294.91 294.95 294.91 294.95 28.1K
15:53 295.00 295.10 295.00 295.02 45.3K
15:54 295.09 295.09 295.06 295.08 102.4K
15:55 295.04 295.04 294.98 294.98 86.9K
15:56 295.01 295.10 295.00 295.00 64.2K
15:57 294.99 295.12 294.99 295.08 54.4K
15:58 295.07 295.14 295.04 295.14 54.7K
15:59 295.09 295.15 295.09 295.15 200.9K
16:00 295.14 295.14 295.14 295.14 2,969.6K
16:01 295.14 295.14 295.14 295.14 20.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available