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
09:30 295.49 295.49 293.95 294.02 414.5K
09:31 294.04 294.49 294.04 294.49 65.8K
09:32 294.42 294.73 294.33 294.73 48.9K
09:33 294.92 294.92 294.83 294.85 125.4K
09:34 294.74 294.74 294.07 294.18 96.1K
09:35 294.08 294.20 293.95 293.99 131.0K
09:36 293.93 294.11 293.89 294.11 100.2K
09:37 293.90 294.12 293.90 294.12 215.1K
09:38 294.04 294.10 294.03 294.05 211.8K
09:39 293.98 293.98 293.87 293.97 24.5K
09:40 294.02 294.02 293.59 293.65 22.8K
09:41 293.46 293.46 293.06 293.15 48.0K
09:42 293.19 293.19 292.97 293.07 63.4K
09:43 293.14 293.16 293.05 293.16 41.0K
09:44 293.18 293.29 293.18 293.29 24.8K
09:45 292.94 293.79 292.94 293.78 79.2K
09:46 293.83 294.12 293.72 294.12 54.3K
09:47 294.14 294.14 294.00 294.06 26.5K
09:48 293.83 294.04 293.83 294.00 32.6K
09:49 294.07 294.07 293.98 294.03 28.2K
09:50 293.99 294.05 293.99 294.02 95.7K
09:51 293.99 294.21 293.99 294.04 41.6K
09:52 294.01 294.19 294.01 294.17 33.8K
09:53 294.40 294.40 294.09 294.09 56.9K
09:54 293.90 293.90 293.80 293.84 186.5K
09:55 293.73 293.73 293.41 293.46 41.2K
09:56 293.47 293.68 293.47 293.61 180.5K
09:57 293.68 293.79 293.68 293.75 34.5K
09:58 293.64 293.86 293.64 293.76 85.4K
09:59 293.80 293.86 293.79 293.86 36.3K
10:00 293.99 294.08 293.99 294.06 49.7K
10:01 294.00 294.05 294.00 294.05 64.2K
10:02 293.90 294.06 293.90 293.94 96.6K
10:03 293.97 293.97 293.89 293.89 70.8K
10:04 293.91 294.05 293.91 294.05 15.3K
10:05 294.00 294.07 293.99 294.07 68.8K
10:06 294.04 294.15 293.97 294.15 22.0K
10:07 294.19 294.21 294.12 294.12 10.7K
10:08 294.18 294.26 294.18 294.23 29.0K
10:09 294.19 294.19 294.07 294.14 11.0K
10:10 294.15 294.27 294.15 294.19 76.8K
10:11 294.30 294.30 294.16 294.23 18.6K
10:12 294.22 294.30 294.20 294.30 27.8K
10:13 294.31 294.31 294.22 294.23 18.1K
10:14 294.21 294.36 294.21 294.36 69.5K
10:15 294.24 294.30 294.23 294.27 13.2K
10:16 294.30 294.38 294.29 294.38 38.8K
10:17 294.38 294.39 294.32 294.32 9.9K
10:18 294.31 294.33 294.31 294.33 32.0K
10:19 294.45 294.52 294.45 294.49 23.3K
10:20 294.50 294.50 294.40 294.40 20.8K
10:21 294.38 294.63 294.36 294.63 105.7K
10:22 294.64 294.75 294.64 294.69 12.5K
10:23 294.68 294.68 294.57 294.58 23.8K
10:24 294.59 294.59 294.48 294.51 9.8K
10:25 294.53 294.55 294.50 294.55 11.7K
10:26 294.73 294.73 294.66 294.69 57.1K
10:27 294.73 294.74 294.59 294.59 30.6K
10:28 294.64 294.78 294.64 294.78 47.0K
10:29 294.89 294.98 294.89 294.98 45.1K
10:30 295.02 295.22 295.02 295.22 17.6K
10:31 295.27 295.39 295.24 295.39 26.1K
10:32 295.47 295.58 295.47 295.50 25.9K
10:33 295.63 295.64 295.58 295.64 19.1K
10:34 295.70 295.91 295.70 295.91 295.6K
10:35 295.86 295.90 295.85 295.87 50.4K
10:36 295.87 296.07 295.87 296.06 26.4K
10:37 296.24 296.29 296.23 296.23 21.7K
10:38 296.23 296.32 296.23 296.32 11.8K
10:39 296.43 296.44 296.35 296.42 18.4K
10:40 296.43 296.55 296.41 296.55 18.7K
10:41 296.49 296.50 296.48 296.50 16.0K
10:42 296.47 296.67 296.46 296.67 48.6K
10:43 296.66 296.67 296.61 296.64 21.8K
10:44 296.60 296.60 295.83 295.83 44.9K
10:45 295.76 295.76 295.61 295.73 41.2K
10:46 295.64 295.97 295.64 295.97 24.8K
10:47 296.09 296.30 296.09 296.22 23.5K
10:48 296.45 296.47 296.31 296.38 13.4K
10:49 296.36 296.54 296.36 296.47 21.6K
10:50 296.50 296.71 296.45 296.71 26.5K
10:51 296.74 296.74 296.66 296.70 20.8K
10:52 296.66 296.76 296.66 296.76 29.4K
10:53 296.78 296.85 296.78 296.85 22.7K
10:54 296.86 296.86 296.53 296.53 9.7K
10:55 296.54 296.54 296.23 296.28 12.1K
10:56 296.23 296.24 296.16 296.16 35.3K
10:57 296.07 296.35 296.07 296.35 75.2K
10:58 296.31 296.42 296.31 296.42 8.7K
10:59 296.42 296.42 296.36 296.41 21.9K
11:00 296.49 296.70 296.49 296.70 51.6K
11:01 296.72 296.81 296.72 296.78 10.0K
11:02 296.90 296.90 296.79 296.86 25.6K
11:03 296.97 296.97 296.91 296.91 29.3K
11:04 296.94 297.00 296.91 296.91 27.4K
11:05 296.94 297.11 296.94 297.09 18.1K
11:06 297.15 297.15 297.07 297.14 20.8K
11:07 297.14 297.14 297.00 297.12 8.7K
11:08 297.05 297.05 296.98 296.98 7.7K
11:09 296.97 296.97 296.87 296.87 10.8K
11:10 296.84 296.91 296.84 296.91 27.2K
11:11 296.98 297.01 296.89 296.89 6.9K
11:12 296.72 296.72 296.59 296.59 193.3K
11:13 296.60 296.60 296.44 296.44 8.6K
11:14 296.34 296.34 296.19 296.19 97.6K
11:15 296.15 296.18 296.14 296.18 12.2K
11:16 296.15 296.15 295.93 295.93 29.5K
11:17 295.91 295.96 295.90 295.96 74.9K
11:18 295.90 295.95 295.88 295.95 18.5K
11:19 295.88 295.88 295.75 295.75 38.2K
11:20 295.73 295.78 295.70 295.78 32.1K
11:21 295.76 295.78 295.72 295.78 20.1K
11:22 295.78 295.82 295.76 295.76 10.1K
11:23 295.77 295.77 295.69 295.70 4.2K
11:24 295.73 295.77 295.73 295.75 6.5K
11:25 295.73 295.74 295.72 295.73 34.6K
11:26 295.71 295.84 295.71 295.79 29.7K
11:27 295.76 295.76 295.70 295.73 14.7K
11:28 295.69 295.69 295.58 295.58 19.9K
11:29 295.56 295.56 295.51 295.52 36.8K
11:30 295.53 295.68 295.47 295.64 7.4K
11:31 295.59 295.63 295.58 295.63 7.5K
11:32 295.63 295.63 295.52 295.52 37.8K
11:33 295.56 295.68 295.56 295.68 14.6K
11:34 295.64 295.64 295.54 295.54 12.9K
11:35 295.54 295.73 295.54 295.65 17.8K
11:36 295.61 295.64 295.61 295.62 10.0K
11:37 295.57 295.57 295.50 295.50 6.6K
11:38 295.47 295.47 295.37 295.37 159.9K
11:39 295.17 295.38 295.17 295.37 16.6K
11:40 295.40 295.40 295.35 295.35 29.8K
11:41 295.39 295.42 295.30 295.30 35.7K
11:42 295.29 295.29 295.25 295.25 79.2K
11:43 295.29 295.29 295.24 295.27 17.4K
11:44 295.26 295.27 295.23 295.27 4.5K
11:45 295.27 295.41 295.24 295.41 26.9K
11:46 295.41 295.52 295.41 295.52 19.3K
11:47 295.50 295.52 295.50 295.51 15.3K
11:48 295.50 295.55 295.50 295.52 100.6K
11:49 295.49 295.49 295.42 295.42 8.0K
11:50 295.41 295.49 295.41 295.49 5.6K
11:51 295.46 295.47 295.43 295.43 6.8K
11:52 295.46 295.46 295.23 295.23 45.1K
11:53 295.23 295.28 295.07 295.07 31.3K
11:54 295.03 295.07 295.03 295.07 32.6K
11:55 294.99 295.01 294.97 295.01 25.8K
11:56 295.02 295.02 294.88 294.88 7.7K
11:57 294.82 294.82 294.80 294.80 6.5K
11:58 294.76 294.83 294.70 294.83 10.0K
11:59 294.80 294.80 294.79 294.80 10.1K
12:00 294.77 294.93 294.72 294.93 28.6K
12:01 294.90 294.94 294.79 294.79 19.2K
12:02 294.74 294.86 294.74 294.81 10.4K
12:03 294.79 294.85 294.79 294.84 8.4K
12:04 294.82 294.87 294.75 294.81 5.1K
12:05 294.75 294.87 294.75 294.87 16.2K
12:06 294.90 294.96 294.90 294.94 56.1K
12:07 294.95 294.95 294.82 294.82 35.7K
12:08 294.84 294.99 294.84 294.99 8.2K
12:09 295.01 295.01 294.95 294.95 7.3K
12:10 294.95 294.95 294.92 294.92 2.8K
12:11 294.89 294.90 294.84 294.89 12.6K
12:12 294.90 294.90 294.81 294.81 3.5K
12:13 294.81 294.82 294.78 294.79 2.5K
12:14 294.76 294.77 294.76 294.76 3.9K
12:15 294.79 294.82 294.79 294.82 29.1K
12:16 294.82 294.89 294.82 294.85 5.7K
12:17 294.88 294.88 294.75 294.75 12.3K
12:18 294.82 294.85 294.81 294.81 20.3K
12:19 294.81 294.81 294.78 294.78 18.3K
12:20 294.78 294.85 294.78 294.84 54.3K
12:21 294.84 294.92 294.84 294.89 62.4K
12:22 294.90 294.93 294.84 294.93 32.5K
12:23 294.95 295.07 294.95 295.07 25.1K
12:24 295.04 295.10 295.01 295.10 16.3K
12:25 295.10 295.10 295.07 295.07 16.0K
12:26 294.95 294.95 294.88 294.88 16.9K
12:27 294.88 295.01 294.88 295.01 35.3K
12:28 295.04 295.04 294.99 294.99 8.4K
12:29 295.01 295.02 294.90 294.90 27.5K
12:30 294.89 295.02 294.89 294.93 12.0K
12:31 295.00 295.00 294.98 294.99 4.4K
12:32 295.02 295.07 295.02 295.07 3.6K
12:33 295.06 295.09 295.05 295.09 2.9K
12:34 295.16 295.17 295.12 295.17 28.8K
12:35 295.18 295.20 295.17 295.17 40.1K
12:36 295.18 295.19 295.18 295.19 6.0K
12:37 295.20 295.23 295.20 295.21 4.4K
12:38 295.21 295.23 295.21 295.22 12.4K
12:39 295.25 295.32 295.25 295.31 12.6K
12:40 295.34 295.34 295.27 295.28 5.7K
12:41 295.26 295.26 295.23 295.24 4.3K
12:42 295.23 295.23 295.22 295.22 4.5K
12:43 295.22 295.22 295.15 295.15 6.9K
12:44 295.15 295.15 295.03 295.03 4.5K
12:45 295.07 295.10 295.07 295.10 3.8K
12:46 295.13 295.13 295.00 295.00 4.1K
12:47 295.02 295.02 294.98 294.98 9.4K
12:48 294.99 295.07 294.98 295.07 54.4K
12:49 295.09 295.11 295.09 295.11 39.0K
12:50 295.08 295.08 295.05 295.05 3.7K
12:51 295.05 295.05 294.95 294.95 15.4K
12:52 294.97 294.97 294.91 294.94 136.0K
12:53 294.88 294.93 294.88 294.93 38.2K
12:54 294.90 294.94 294.90 294.94 26.3K
12:55 294.94 294.96 294.94 294.95 9.6K
12:56 294.92 294.93 294.89 294.89 5.6K
12:57 294.88 294.93 294.88 294.88 11.6K
12:58 294.77 294.77 294.55 294.55 9.8K
12:59 294.58 294.58 294.56 294.56 9.1K
13:00 294.57 294.57 294.55 294.57 3.6K
13:01 294.53 294.53 294.47 294.51 18.9K
13:02 294.53 294.60 294.53 294.55 34.7K
13:03 294.54 294.54 294.52 294.53 45.1K
13:04 294.54 294.54 294.42 294.43 10.4K
13:05 294.43 294.43 294.38 294.38 7.9K
13:06 294.39 294.39 294.26 294.26 5.2K
13:07 294.26 294.29 294.26 294.27 4.9K
13:08 294.33 294.33 294.23 294.23 24.4K
13:09 294.23 294.23 294.10 294.11 5.6K
13:10 294.11 294.11 293.82 293.83 8.6K
13:11 293.83 293.84 293.83 293.83 2.9K
13:12 293.83 293.94 293.83 293.94 12.5K
13:13 293.92 293.92 293.82 293.82 15.0K
13:14 293.85 293.85 293.82 293.83 12.2K
13:15 293.83 293.86 293.83 293.86 3.9K
13:16 293.86 293.88 293.86 293.88 3.2K
13:17 293.87 293.87 293.73 293.73 11.0K
13:18 293.75 293.75 293.72 293.72 12.5K
13:19 293.75 293.75 293.70 293.70 13.1K
13:20 293.57 293.62 293.55 293.55 6.9K
13:21 293.56 293.56 293.45 293.45 8.9K
13:22 293.46 293.55 293.46 293.55 7.5K
13:23 293.58 293.58 293.50 293.54 10.4K
13:24 293.78 293.82 293.77 293.82 7.5K
13:25 293.84 293.84 293.81 293.83 9.6K
13:26 293.82 293.85 293.82 293.84 4.2K
13:27 293.84 293.89 293.81 293.89 7.9K
13:28 293.89 293.89 293.84 293.85 4.1K
13:29 293.85 293.92 293.85 293.92 5.0K
13:30 293.91 293.91 293.87 293.88 6.2K
13:31 293.93 293.94 293.89 293.91 25.1K
13:32 293.89 293.89 293.85 293.86 16.3K
13:33 293.89 293.89 293.74 293.74 41.6K
13:34 293.74 293.74 293.65 293.65 9.3K
13:35 293.72 293.81 293.72 293.80 31.7K
13:36 293.80 293.80 293.67 293.67 6.8K
13:37 293.65 293.65 293.53 293.53 10.8K
13:38 293.52 293.53 293.44 293.53 12.9K
13:39 293.52 293.62 293.52 293.62 8.7K
13:40 293.64 293.71 293.64 293.70 8.2K
13:41 293.61 293.67 293.58 293.67 28.5K
13:42 293.68 293.68 293.65 293.66 14.6K
13:43 293.68 293.75 293.68 293.75 19.4K
13:44 293.81 293.88 293.81 293.82 6.4K
13:45 293.82 293.83 293.75 293.77 3.1K
13:46 293.79 293.83 293.79 293.83 18.6K
13:47 293.85 293.85 293.84 293.85 3.8K
13:48 293.87 293.88 293.86 293.88 22.9K
13:49 293.89 293.95 293.89 293.95 8.6K
13:50 293.98 294.00 293.95 293.95 10.0K
13:51 293.99 294.00 293.93 293.93 16.9K
13:52 293.96 293.98 293.96 293.98 5.3K
13:53 293.98 294.01 293.98 294.01 7.5K
13:54 294.01 294.03 293.99 293.99 9.4K
13:55 294.02 294.11 294.02 294.11 6.9K
13:56 294.02 294.02 293.93 293.93 7.4K
13:57 293.99 294.04 293.99 294.02 35.3K
13:58 294.05 294.14 294.04 294.14 10.7K
13:59 294.11 294.11 294.04 294.05 9.1K
14:00 294.06 294.06 293.97 293.97 6.5K
14:01 294.05 294.05 294.01 294.01 2.2K
14:02 293.99 294.00 293.99 294.00 7.9K
14:03 294.07 294.08 294.07 294.07 8.8K
14:04 294.12 294.14 294.11 294.14 4.7K
14:05 294.20 294.23 294.19 294.23 44.7K
14:06 294.22 294.24 294.22 294.23 16.2K
14:07 294.22 294.22 294.19 294.19 15.6K
14:08 294.16 294.19 294.16 294.19 13.5K
14:09 294.15 294.27 294.15 294.27 10.1K
14:10 294.27 294.29 294.26 294.26 5.8K
14:11 294.24 294.24 294.20 294.24 4.7K
14:12 294.22 294.25 294.22 294.24 15.4K
14:13 294.24 294.24 294.20 294.20 3.3K
14:14 294.24 294.24 294.23 294.23 4.4K
14:15 294.23 294.23 294.20 294.20 22.1K
14:16 294.22 294.22 294.22 294.22 4.5K
14:17 294.17 294.18 294.17 294.18 3.3K
14:18 294.21 294.21 294.19 294.21 3.0K
14:19 294.23 294.41 294.23 294.41 7.0K
14:20 294.42 294.42 294.33 294.36 85.3K
14:21 294.36 294.36 294.28 294.28 11.9K
14:22 294.31 294.33 294.30 294.32 5.5K
14:23 294.34 294.34 294.29 294.29 6.7K
14:24 294.25 294.27 294.25 294.27 4.6K
14:25 294.27 294.27 294.13 294.17 23.9K
14:26 294.17 294.17 294.14 294.14 3.7K
14:27 294.16 294.17 294.16 294.17 4.7K
14:28 294.18 294.23 294.18 294.22 18.0K
14:29 294.21 294.22 294.21 294.21 2.6K
14:30 294.20 294.24 294.20 294.24 19.5K
14:31 294.24 294.35 294.21 294.35 8.9K
14:32 294.35 294.41 294.35 294.41 7.8K
14:33 294.41 294.49 294.41 294.49 8.1K
14:34 294.48 294.49 294.48 294.49 13.1K
14:35 294.43 294.44 294.43 294.44 15.0K
14:36 294.45 294.45 294.44 294.45 469.9K
14:37 294.48 294.50 294.48 294.48 5.3K
14:38 294.50 294.50 294.44 294.44 6.0K
14:39 294.38 294.40 294.35 294.35 13.2K
14:40 294.35 294.41 294.35 294.40 11.5K
14:41 294.45 294.46 294.44 294.46 18.5K
14:42 294.48 294.57 294.48 294.53 18.4K
14:43 294.53 294.55 294.51 294.55 5.1K
14:44 294.52 294.52 294.48 294.48 6.4K
14:45 294.53 294.53 294.50 294.50 25.4K
14:46 294.51 294.51 294.42 294.42 10.9K
14:47 294.40 294.48 294.40 294.45 55.1K
14:48 294.53 294.56 294.53 294.56 23.7K
14:49 294.58 294.95 294.58 294.95 3.9K
14:50 294.90 294.94 294.90 294.93 6.5K
14:51 294.91 294.92 294.87 294.92 11.5K
14:52 294.96 294.97 294.96 294.96 9.1K
14:53 294.95 295.00 294.95 294.96 6.8K
14:54 294.94 294.94 294.83 294.93 3.7K
14:55 294.92 294.95 294.89 294.95 7.0K
14:56 295.03 295.03 294.99 295.01 10.2K
14:57 294.99 294.99 294.97 294.97 7.3K
14:58 294.98 294.98 294.91 294.91 6.3K
14:59 294.92 294.97 294.92 294.97 21.0K
15:00 295.00 295.09 295.00 295.09 13.6K
15:01 295.04 295.21 295.04 295.21 17.8K
15:02 295.20 295.22 295.20 295.22 4.9K
15:03 295.26 295.30 295.26 295.30 27.1K
15:04 295.28 295.34 295.21 295.21 12.7K
15:05 295.24 295.32 295.24 295.27 11.3K
15:06 295.28 295.31 295.26 295.31 11.9K
15:07 295.31 295.31 295.26 295.26 12.9K
15:08 295.29 295.37 295.29 295.37 9.7K
15:09 295.37 295.37 295.33 295.37 21.7K
15:10 295.38 295.38 295.33 295.33 7.6K
15:11 295.34 295.51 295.34 295.51 8.6K
15:12 295.52 295.56 295.48 295.56 28.8K
15:13 295.57 295.57 295.54 295.54 11.0K
15:14 295.55 295.64 295.55 295.64 17.8K
15:15 295.62 295.62 295.58 295.58 15.6K
15:16 295.55 295.56 295.55 295.56 17.5K
15:17 295.56 295.56 295.54 295.54 11.9K
15:18 295.54 295.58 295.54 295.57 196.5K
15:19 295.63 295.63 295.60 295.62 14.6K
15:20 295.60 295.61 295.59 295.61 12.2K
15:21 295.66 295.66 295.56 295.66 21.0K
15:22 295.69 295.69 295.63 295.63 28.5K
15:23 295.64 295.77 295.64 295.77 10.2K
15:24 295.76 295.78 295.73 295.78 14.1K
15:25 295.81 295.90 295.81 295.88 15.4K
15:26 295.85 295.91 295.85 295.91 17.7K
15:27 295.93 295.93 295.89 295.89 10.0K
15:28 295.89 295.93 295.82 295.82 31.1K
15:29 295.80 295.95 295.80 295.95 149.0K
15:30 295.88 295.88 295.81 295.81 11.3K
15:31 295.80 295.86 295.74 295.86 80.2K
15:32 295.89 295.89 295.87 295.87 110.4K
15:33 295.86 295.86 295.82 295.86 13.8K
15:34 295.87 295.91 295.86 295.91 6.6K
15:35 295.90 295.90 295.78 295.78 16.3K
15:36 295.80 295.80 295.73 295.73 33.3K
15:37 295.69 295.76 295.69 295.76 18.3K
15:38 295.79 295.84 295.79 295.82 49.2K
15:39 295.82 295.82 295.75 295.75 19.6K
15:40 295.77 295.77 295.71 295.77 180.8K
15:41 295.80 295.80 295.76 295.76 9.0K
15:42 295.72 295.72 295.65 295.65 31.7K
15:43 295.68 295.68 295.62 295.66 20.2K
15:44 295.68 295.71 295.67 295.67 11.6K
15:45 295.76 295.76 295.70 295.70 12.7K
15:46 295.67 295.67 295.62 295.62 29.8K
15:47 295.63 295.69 295.63 295.69 30.7K
15:48 295.61 295.61 295.57 295.57 28.0K
15:49 295.56 295.59 295.50 295.50 19.2K
15:50 295.64 295.86 295.64 295.77 105.2K
15:51 295.84 295.90 295.81 295.81 33.5K
15:52 295.86 295.93 295.86 295.90 46.8K
15:53 295.93 296.03 295.93 295.98 86.4K
15:54 296.02 296.02 295.96 296.02 46.4K
15:55 296.00 296.10 295.92 296.10 97.7K
15:56 296.10 296.17 296.09 296.17 142.7K
15:57 296.25 296.33 296.25 296.33 102.6K
15:58 296.33 296.33 296.26 296.26 85.9K
15:59 296.17 296.24 296.17 296.18 143.8K
16:00 296.22 296.22 296.16 296.16 1,748.2K
16:01 296.16 296.16 296.16 296.16 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available