S&P/TSX Capped IT

SPTTTK
🏛️ canada →
324.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 296.88 297.35 296.88 297.32 124.8K
09:31 297.21 297.21 296.41 296.41 24.3K
09:32 296.43 296.55 296.43 296.55 17.8K
09:33 296.41 296.41 296.26 296.28 40.3K
09:34 296.75 296.83 296.75 296.80 5.4K
09:35 296.76 296.84 296.76 296.77 23.7K
09:36 296.67 296.78 296.67 296.77 8.9K
09:37 296.90 296.91 296.81 296.81 22.3K
09:38 296.86 296.99 296.86 296.97 14.1K
09:39 296.95 297.03 296.95 297.02 10.5K
09:40 297.05 297.05 296.72 296.93 60.9K
09:41 296.93 296.93 296.42 296.42 55.7K
09:42 296.60 296.91 296.60 296.91 34.0K
09:43 297.02 297.07 296.96 297.06 41.1K
09:44 297.05 297.05 296.94 296.96 31.8K
09:45 297.12 297.34 297.12 297.34 33.8K
09:46 297.26 297.36 297.14 297.36 43.0K
09:47 297.53 297.53 297.28 297.41 37.2K
09:48 297.36 297.36 297.19 297.19 26.4K
09:49 297.18 297.22 297.18 297.22 21.8K
09:50 297.22 297.38 297.22 297.38 26.2K
09:51 297.47 297.47 297.21 297.21 37.4K
09:52 297.28 297.34 297.20 297.34 16.7K
09:53 297.43 297.44 297.30 297.30 29.9K
09:54 297.25 297.39 297.25 297.39 28.9K
09:55 297.39 297.51 297.39 297.48 93.1K
09:56 297.45 297.54 297.39 297.39 55.0K
09:57 297.38 297.51 297.38 297.49 18.0K
09:58 297.47 297.61 297.47 297.56 52.7K
09:59 297.54 297.72 297.54 297.72 32.0K
10:00 297.81 297.92 297.81 297.89 42.3K
10:01 297.87 297.96 297.87 297.96 23.2K
10:02 298.01 298.12 298.01 298.05 34.8K
10:03 298.07 298.07 297.99 297.99 34.6K
10:04 298.00 298.07 297.72 297.72 41.3K
10:05 297.65 297.72 297.61 297.61 45.4K
10:06 297.72 297.73 297.54 297.56 15.6K
10:07 297.63 297.68 297.57 297.57 14.1K
10:08 297.38 297.38 297.18 297.35 24.0K
10:09 297.36 297.43 297.34 297.34 14.5K
10:10 297.31 297.48 297.29 297.36 34.1K
10:11 297.46 297.46 297.41 297.41 14.3K
10:12 297.57 297.57 297.47 297.50 26.6K
10:13 297.54 297.54 297.35 297.37 41.9K
10:14 297.44 297.44 297.41 297.43 23.4K
10:15 297.42 297.49 297.41 297.41 25.7K
10:16 297.42 297.47 297.41 297.44 6.6K
10:17 297.40 297.40 297.16 297.21 26.0K
10:18 297.29 297.31 297.29 297.29 27.5K
10:19 297.26 297.36 297.26 297.35 26.3K
10:20 297.28 297.55 297.28 297.55 29.1K
10:21 297.62 297.62 297.54 297.56 16.5K
10:22 297.63 297.63 297.45 297.45 10.2K
10:23 297.42 297.45 297.42 297.43 15.4K
10:24 297.48 297.52 297.39 297.52 51.8K
10:25 297.29 297.32 297.27 297.32 31.4K
10:26 297.29 297.29 297.13 297.13 57.0K
10:27 296.94 296.94 296.65 296.65 64.1K
10:28 296.54 296.54 296.29 296.44 136.4K
10:29 296.44 296.45 296.43 296.43 26.1K
10:30 296.50 296.50 296.38 296.38 55.9K
10:31 296.17 296.19 296.12 296.19 73.6K
10:32 296.14 296.20 296.08 296.20 15.0K
10:33 296.24 296.33 296.19 296.33 19.8K
10:34 296.33 296.33 296.15 296.27 19.0K
10:35 296.18 296.23 296.15 296.15 12.0K
10:36 296.21 296.21 296.06 296.06 20.3K
10:37 296.11 296.20 295.90 295.90 17.3K
10:38 295.89 295.95 295.80 295.95 17.6K
10:39 295.88 295.97 295.88 295.97 18.9K
10:40 295.95 296.07 295.95 296.07 15.1K
10:41 296.03 296.03 295.91 295.94 32.9K
10:42 295.90 296.00 295.90 296.00 8.0K
10:43 296.04 296.04 295.96 295.97 10.3K
10:44 296.00 296.00 295.92 295.92 16.4K
10:45 295.91 295.91 295.84 295.84 25.0K
10:46 295.97 296.15 295.97 296.09 22.1K
10:47 296.08 296.08 295.91 295.91 7.4K
10:48 295.80 295.80 295.71 295.71 19.8K
10:49 295.68 295.80 295.66 295.80 27.5K
10:50 295.78 295.78 295.65 295.66 25.9K
10:51 295.67 295.72 295.63 295.67 9.1K
10:52 295.71 295.71 295.66 295.67 11.9K
10:53 295.67 295.73 295.64 295.73 7.1K
10:54 295.77 295.77 295.59 295.62 7.1K
10:55 295.61 295.80 295.61 295.80 13.2K
10:56 295.83 296.01 295.83 296.01 19.5K
10:57 296.01 296.01 295.86 295.86 8.3K
10:58 295.89 296.07 295.89 295.99 7.4K
10:59 295.93 295.98 295.88 295.98 14.1K
11:00 296.02 296.10 296.02 296.10 48.7K
11:01 296.22 296.22 296.19 296.19 6.9K
11:02 296.09 296.09 295.96 296.01 43.2K
11:03 296.05 296.12 296.05 296.09 16.8K
11:04 296.05 296.09 296.05 296.07 13.4K
11:05 296.09 296.09 295.99 296.02 36.0K
11:06 295.99 296.01 295.96 295.96 15.4K
11:07 295.94 296.01 295.94 296.01 9.3K
11:08 296.02 296.12 296.02 296.05 8.3K
11:09 296.12 296.12 296.03 296.03 12.0K
11:10 295.99 296.04 295.99 296.04 6.1K
11:11 295.99 296.01 295.99 296.00 14.8K
11:12 296.05 296.09 295.97 295.97 11.1K
11:13 295.96 295.96 295.86 295.86 5.3K
11:14 295.84 295.84 295.79 295.80 9.1K
11:15 295.80 295.86 295.80 295.84 12.3K
11:16 295.84 295.86 295.80 295.83 15.7K
11:17 295.73 295.83 295.73 295.83 17.2K
11:18 295.84 295.87 295.82 295.87 5.8K
11:19 295.89 295.99 295.89 295.99 4.8K
11:20 296.00 296.12 296.00 296.11 17.7K
11:21 296.12 296.21 296.12 296.19 5.5K
11:22 296.23 296.39 296.23 296.39 13.0K
11:23 296.43 296.45 296.43 296.45 3.5K
11:24 296.41 296.44 296.41 296.44 15.7K
11:25 296.43 296.60 296.43 296.60 11.0K
11:26 296.62 296.66 296.53 296.66 9.1K
11:27 296.64 296.72 296.64 296.70 6.5K
11:28 296.74 296.74 296.63 296.63 10.3K
11:29 296.66 296.70 296.66 296.70 9.0K
11:30 296.78 296.78 296.74 296.76 21.7K
11:31 296.76 296.83 296.76 296.83 11.4K
11:32 296.83 296.83 296.79 296.83 9.6K
11:33 296.82 296.82 296.74 296.74 30.7K
11:34 296.78 296.78 296.74 296.74 14.6K
11:35 296.76 296.82 296.76 296.82 4.5K
11:36 296.81 296.84 296.78 296.78 14.4K
11:37 296.74 296.96 296.74 296.96 9.5K
11:38 296.98 296.98 296.81 296.81 19.1K
11:39 296.74 296.96 296.74 296.96 20.7K
11:40 297.05 297.10 297.05 297.09 9.2K
11:41 297.14 297.19 297.14 297.15 12.2K
11:42 297.09 297.28 297.07 297.28 9.9K
11:43 297.31 297.31 297.23 297.23 7.5K
11:44 297.29 297.31 297.24 297.24 10.4K
11:45 297.24 297.29 297.22 297.22 6.7K
11:46 297.20 297.25 297.20 297.23 13.8K
11:47 297.26 297.36 297.26 297.36 4.0K
11:48 297.39 297.42 297.39 297.42 9.3K
11:49 297.42 297.42 297.30 297.30 8.5K
11:50 297.30 297.30 297.26 297.28 5.1K
11:51 297.25 297.25 297.07 297.08 6.4K
11:52 297.04 297.04 296.94 296.94 21.1K
11:53 296.87 296.89 296.87 296.89 4.7K
11:54 296.85 296.95 296.85 296.95 24.8K
11:55 296.95 297.08 296.95 297.08 9.9K
11:56 297.11 297.16 297.11 297.15 6.8K
11:57 297.05 297.05 297.00 297.00 2.9K
11:58 296.98 297.09 296.98 297.08 8.0K
11:59 297.08 297.08 297.00 297.00 2.9K
12:00 297.02 297.13 297.00 297.13 7.8K
12:01 297.11 297.14 297.09 297.13 8.6K
12:02 297.24 297.29 297.22 297.29 80.7K
12:03 297.32 297.41 297.32 297.34 10.3K
12:04 297.38 297.43 297.38 297.43 4.7K
12:05 297.39 297.45 297.39 297.45 5.1K
12:06 297.40 297.50 297.40 297.50 7.1K
12:07 297.48 297.55 297.39 297.39 5.7K
12:08 297.39 297.42 297.39 297.42 11.0K
12:09 297.41 297.57 297.41 297.57 6.8K
12:10 297.58 297.61 297.54 297.54 7.3K
12:11 297.53 297.54 297.49 297.49 2.8K
12:12 297.53 297.53 297.49 297.49 5.6K
12:13 297.49 297.49 297.35 297.35 8.3K
12:14 297.36 297.51 297.36 297.51 6.0K
12:15 297.50 297.54 297.50 297.54 3.1K
12:16 297.54 297.56 297.50 297.51 4.1K
12:17 297.55 297.66 297.55 297.66 4.3K
12:18 297.73 297.85 297.73 297.85 22.3K
12:19 297.86 297.93 297.86 297.93 4.5K
12:20 297.93 298.03 297.93 298.03 6.0K
12:21 298.05 298.05 297.84 297.84 12.8K
12:22 297.88 297.89 297.87 297.89 5.3K
12:23 297.92 297.92 297.89 297.91 3.4K
12:24 297.92 298.01 297.92 298.01 9.7K
12:25 298.01 298.01 297.93 297.94 7.9K
12:26 298.02 298.02 297.95 297.97 8.1K
12:27 297.94 297.98 297.94 297.98 3.6K
12:28 298.01 298.01 297.93 297.93 7.9K
12:29 297.94 297.98 297.94 297.98 15.3K
12:30 297.96 298.05 297.96 298.02 7.5K
12:31 298.03 298.07 298.00 298.05 22.4K
12:32 298.07 298.07 298.01 298.01 4.8K
12:33 298.01 298.08 298.01 298.08 10.2K
12:34 298.07 298.07 298.06 298.07 4.0K
12:35 298.03 298.13 298.03 298.13 16.4K
12:36 298.13 298.13 298.09 298.13 20.3K
12:37 298.11 298.11 298.07 298.07 9.6K
12:38 298.11 298.18 298.11 298.14 18.3K
12:39 298.15 298.15 298.05 298.05 3.6K
12:40 298.03 298.20 298.03 298.20 7.6K
12:41 298.20 298.26 298.20 298.26 7.8K
12:42 298.30 298.30 298.29 298.30 9.5K
12:43 298.34 298.34 298.31 298.32 28.2K
12:44 298.32 298.34 298.32 298.34 8.4K
12:45 298.30 298.36 298.30 298.35 9.0K
12:46 298.32 298.42 298.32 298.42 14.9K
12:47 298.46 298.49 298.42 298.42 7.2K
12:48 298.43 298.48 298.40 298.48 18.8K
12:49 298.44 298.44 298.37 298.38 5.6K
12:50 298.35 298.36 298.34 298.36 7.6K
12:51 298.36 298.36 298.33 298.35 7.5K
12:52 298.35 298.36 298.30 298.36 4.8K
12:53 298.35 298.38 298.34 298.38 6.6K
12:54 298.38 298.38 298.36 298.36 2.4K
12:55 298.34 298.34 298.18 298.18 14.9K
12:56 298.19 298.19 298.06 298.06 4.2K
12:57 298.08 298.08 298.04 298.04 7.4K
12:58 298.05 298.10 298.05 298.09 5.6K
12:59 298.04 298.04 297.95 297.95 11.3K
13:00 297.90 297.93 297.88 297.88 7.0K
13:01 297.88 297.92 297.76 297.76 26.8K
13:02 297.81 297.82 297.80 297.80 10.9K
13:03 297.81 297.81 297.75 297.80 6.8K
13:04 297.89 297.90 297.85 297.85 13.5K
13:05 297.88 297.94 297.86 297.94 4.6K
13:06 297.95 297.95 297.93 297.93 21.4K
13:07 297.93 297.98 297.93 297.96 6.7K
13:08 297.98 298.07 297.98 298.01 7.3K
13:09 297.99 298.03 297.99 298.03 39.0K
13:10 298.00 298.00 297.96 297.99 14.7K
13:11 297.89 297.89 297.86 297.86 13.9K
13:12 297.83 297.89 297.81 297.81 5.1K
13:13 297.81 297.87 297.80 297.83 4.7K
13:14 297.78 297.83 297.78 297.81 17.3K
13:15 297.84 297.88 297.82 297.88 4.4K
13:16 297.92 298.11 297.92 298.11 24.7K
13:17 298.12 298.15 298.08 298.08 24.9K
13:18 298.08 298.12 298.06 298.12 16.6K
13:19 298.14 298.16 298.14 298.15 55.3K
13:20 298.09 298.09 297.94 297.94 9.4K
13:21 297.99 297.99 297.95 297.95 7.4K
13:22 297.98 298.03 297.98 298.03 17.9K
13:23 298.02 298.02 297.94 297.94 10.7K
13:24 297.94 298.02 297.94 298.00 3.5K
13:25 298.09 298.19 298.09 298.14 16.2K
13:26 298.13 298.15 298.12 298.12 10.1K
13:27 298.15 298.15 298.12 298.13 5.7K
13:28 298.00 298.07 298.00 298.07 13.2K
13:29 298.07 298.08 298.06 298.06 4.1K
13:30 297.99 298.00 297.94 297.94 4.8K
13:31 297.93 297.95 297.93 297.95 6.7K
13:32 297.93 298.00 297.93 297.99 6.6K
13:33 297.95 298.12 297.95 298.12 10.8K
13:34 298.12 298.12 298.10 298.10 4.5K
13:35 298.08 298.14 298.08 298.11 7.3K
13:36 298.10 298.16 298.07 298.14 17.3K
13:37 298.15 298.15 298.12 298.15 13.4K
13:38 298.15 298.24 298.15 298.24 5.9K
13:39 298.26 298.26 298.22 298.25 8.4K
13:40 298.26 298.27 298.26 298.26 21.7K
13:41 298.27 298.27 298.21 298.21 5.2K
13:42 298.18 298.20 298.16 298.19 5.8K
13:43 298.20 298.20 298.15 298.15 9.4K
13:44 298.16 298.16 298.10 298.10 1.8K
13:45 298.11 298.13 298.11 298.11 8.6K
13:46 298.09 298.09 297.72 297.79 27.9K
13:47 297.87 297.87 297.76 297.82 5.3K
13:48 297.85 297.85 297.73 297.73 10.6K
13:49 297.70 297.70 297.58 297.63 10.4K
13:50 297.65 297.68 297.65 297.65 7.4K
13:51 297.69 297.72 297.66 297.66 30.5K
13:52 297.72 297.73 297.68 297.68 5.9K
13:53 297.67 297.67 297.60 297.65 19.2K
13:54 297.66 297.66 297.56 297.56 1.9K
13:55 297.55 297.61 297.55 297.61 5.6K
13:56 297.58 297.61 297.57 297.59 5.0K
13:57 297.52 297.71 297.52 297.70 25.8K
13:58 297.69 297.78 297.69 297.78 28.2K
13:59 297.77 297.84 297.77 297.82 40.9K
14:00 297.79 297.83 297.79 297.83 16.6K
14:01 297.78 297.80 297.77 297.80 7.0K
14:02 297.79 297.89 297.75 297.89 27.6K
14:03 297.97 298.06 297.97 298.06 5.4K
14:04 298.06 298.15 298.06 298.15 16.2K
14:05 298.18 298.21 298.18 298.20 12.8K
14:06 298.21 298.22 298.18 298.22 6.2K
14:07 298.20 298.46 298.20 298.46 21.3K
14:08 298.43 298.43 298.38 298.38 4.5K
14:09 298.35 298.36 298.30 298.30 7.3K
14:10 298.29 298.29 298.26 298.28 4.1K
14:11 298.29 298.29 298.27 298.28 8.9K
14:12 298.26 298.34 298.26 298.31 5.7K
14:13 298.33 298.36 298.29 298.29 6.6K
14:14 298.29 298.36 298.29 298.34 5.3K
14:15 298.35 298.35 298.29 298.29 8.9K
14:16 298.25 298.25 298.21 298.25 16.4K
14:17 298.16 298.27 298.16 298.23 11.0K
14:18 298.21 298.27 298.21 298.25 8.9K
14:19 298.25 298.28 298.23 298.26 4.1K
14:20 298.26 298.26 298.18 298.24 5.4K
14:21 298.23 298.29 298.18 298.29 8.4K
14:22 298.30 298.36 298.30 298.36 4.8K
14:23 298.36 298.38 298.33 298.38 7.5K
14:24 298.34 298.34 298.30 298.30 4.0K
14:25 298.34 298.34 298.27 298.27 5.7K
14:26 298.25 298.25 298.20 298.20 2.3K
14:27 298.24 298.25 298.23 298.23 6.5K
14:28 298.24 298.24 298.17 298.20 23.5K
14:29 298.18 298.18 298.15 298.15 5.3K
14:30 297.97 297.99 297.92 297.92 19.1K
14:31 297.90 297.90 297.80 297.87 10.6K
14:32 297.90 297.91 297.90 297.91 5.1K
14:33 297.93 298.00 297.93 298.00 9.2K
14:34 297.98 297.99 297.97 297.99 9.7K
14:35 298.02 298.06 298.02 298.06 8.1K
14:36 298.07 298.07 298.07 298.07 7.2K
14:37 298.07 298.07 298.04 298.04 2.3K
14:38 298.05 298.11 298.03 298.11 6.5K
14:39 298.15 298.15 298.12 298.12 3.9K
14:40 298.09 298.12 298.07 298.07 7.8K
14:41 298.03 298.07 298.02 298.06 9.7K
14:42 298.04 298.08 298.02 298.07 7.9K
14:43 298.04 298.04 298.03 298.03 3.8K
14:44 298.05 298.06 298.05 298.06 5.2K
14:45 298.09 298.09 298.08 298.09 11.6K
14:46 298.06 298.16 298.06 298.15 13.9K
14:47 298.05 298.05 298.01 298.05 9.8K
14:48 298.04 298.06 297.97 297.97 6.2K
14:49 297.97 298.03 297.97 297.99 4.3K
14:50 297.99 298.03 297.99 298.03 6.2K
14:51 298.04 298.06 297.99 298.06 13.9K
14:52 298.04 298.04 297.99 298.01 4.8K
14:53 298.06 298.08 298.06 298.08 11.4K
14:54 298.06 298.06 298.02 298.02 7.5K
14:55 298.06 298.07 298.04 298.07 7.9K
14:56 298.10 298.14 298.10 298.14 8.6K
14:57 298.17 298.30 298.17 298.30 31.9K
14:58 298.28 298.28 298.24 298.24 7.4K
14:59 298.27 298.54 298.27 298.50 5.1K
15:00 298.49 298.49 298.44 298.45 15.4K
15:01 298.47 298.50 298.47 298.50 14.0K
15:02 298.52 298.53 298.48 298.48 49.0K
15:03 298.45 298.48 298.44 298.46 9.3K
15:04 298.44 298.47 298.42 298.47 15.9K
15:05 298.47 298.47 298.44 298.44 3.3K
15:06 298.41 298.41 298.37 298.37 17.2K
15:07 298.37 298.37 298.32 298.32 7.0K
15:08 298.34 298.37 298.32 298.32 12.8K
15:09 298.33 298.37 298.33 298.36 5.4K
15:10 298.38 298.42 298.35 298.35 11.6K
15:11 298.34 298.36 298.34 298.36 8.5K
15:12 298.32 298.32 298.26 298.26 3.8K
15:13 298.26 298.26 298.18 298.18 4.3K
15:14 298.14 298.17 298.14 298.16 7.5K
15:15 298.14 298.14 298.04 298.04 5.2K
15:16 297.97 298.01 297.97 298.01 8.5K
15:17 298.07 298.08 298.06 298.06 10.2K
15:18 298.06 298.06 298.02 298.04 5.1K
15:19 298.04 298.10 298.04 298.08 10.3K
15:20 298.09 298.09 298.01 298.09 19.9K
15:21 298.10 298.11 297.96 297.96 8.5K
15:22 297.97 297.98 297.96 297.97 13.0K
15:23 297.95 297.95 297.91 297.91 4.1K
15:24 297.94 297.94 297.91 297.92 9.8K
15:25 297.96 298.00 297.96 298.00 12.9K
15:26 298.01 298.01 297.89 297.89 14.6K
15:27 297.90 297.90 297.83 297.85 11.9K
15:28 297.85 297.85 297.78 297.78 14.3K
15:29 297.79 297.84 297.79 297.81 29.0K
15:30 297.82 297.87 297.82 297.87 6.6K
15:31 297.92 297.96 297.90 297.90 5.6K
15:32 297.90 297.97 297.90 297.97 6.4K
15:33 297.99 297.99 297.97 297.97 12.2K
15:34 297.94 297.95 297.91 297.92 16.4K
15:35 297.87 297.89 297.84 297.84 12.2K
15:36 297.77 297.77 297.66 297.66 69.7K
15:37 297.67 297.70 297.67 297.67 9.3K
15:38 297.68 297.69 297.64 297.69 85.3K
15:39 297.65 297.67 297.65 297.65 10.5K
15:40 297.73 297.77 297.73 297.77 23.3K
15:41 297.76 297.84 297.76 297.80 52.6K
15:42 297.78 297.78 297.72 297.72 28.9K
15:43 297.72 297.75 297.72 297.73 36.1K
15:44 297.69 297.69 297.67 297.67 23.8K
15:45 297.64 297.64 297.56 297.56 27.9K
15:46 297.54 297.58 297.54 297.58 25.7K
15:47 297.53 297.56 297.52 297.52 17.0K
15:48 297.55 297.59 297.55 297.59 59.5K
15:49 297.61 297.71 297.61 297.71 45.1K
15:50 297.73 297.73 297.28 297.28 65.9K
15:51 297.25 297.27 297.24 297.24 85.6K
15:52 297.18 297.24 297.18 297.24 69.7K
15:53 297.25 297.36 297.23 297.23 48.1K
15:54 297.26 297.44 297.26 297.44 60.6K
15:55 297.45 297.54 297.45 297.52 81.7K
15:56 297.57 297.57 297.37 297.38 54.1K
15:57 297.39 297.39 297.32 297.32 40.9K
15:58 297.38 297.43 297.36 297.36 95.7K
15:59 297.35 297.42 297.35 297.39 141.2K
16:00 297.39 297.43 297.39 297.43 1,151.2K
16:01 297.43 297.43 297.43 297.43 99.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available