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
09:30 293.10 293.51 293.10 293.36 226.7K
09:31 293.42 293.42 293.15 293.15 51.1K
09:32 292.74 293.01 292.67 293.01 78.6K
09:33 293.17 293.45 293.17 293.45 61.2K
09:34 293.37 293.37 292.96 292.96 77.0K
09:35 293.05 293.05 292.53 292.79 46.0K
09:36 292.87 293.34 292.87 293.34 16.2K
09:37 293.39 293.43 293.38 293.42 27.2K
09:38 293.56 293.56 293.41 293.47 143.0K
09:39 293.66 293.66 293.61 293.62 38.4K
09:40 293.57 293.63 293.44 293.63 59.0K
09:41 293.70 293.75 293.70 293.74 17.0K
09:42 293.65 293.65 293.29 293.29 38.9K
09:43 293.04 293.07 292.91 292.99 58.6K
09:44 293.32 293.33 293.27 293.27 12.6K
09:45 293.09 293.09 293.03 293.05 25.9K
09:46 293.45 293.57 293.45 293.57 27.0K
09:47 293.57 293.57 293.30 293.55 31.6K
09:48 293.48 294.00 293.48 294.00 35.4K
09:49 294.10 294.13 294.02 294.13 23.4K
09:50 294.18 294.31 294.18 294.30 21.1K
09:51 294.32 294.32 294.25 294.31 11.9K
09:52 294.30 294.34 294.28 294.30 20.7K
09:53 294.30 294.46 294.25 294.46 17.0K
09:54 294.58 294.58 294.46 294.46 19.2K
09:55 294.48 294.48 294.41 294.44 35.4K
09:56 294.38 294.42 294.25 294.25 8.5K
09:57 294.43 294.43 294.32 294.39 55.6K
09:58 294.39 294.39 294.30 294.30 27.8K
09:59 294.31 294.50 294.31 294.44 23.1K
10:00 294.50 294.54 294.50 294.54 10.5K
10:01 294.52 294.61 294.52 294.53 9.8K
10:02 294.48 294.68 294.48 294.68 49.0K
10:03 294.71 294.71 294.65 294.68 12.3K
10:04 294.51 294.56 294.50 294.53 5.5K
10:05 294.56 294.80 294.56 294.80 5.2K
10:06 294.81 294.88 294.76 294.76 11.4K
10:07 294.76 294.76 294.46 294.46 4.4K
10:08 294.57 294.57 294.38 294.38 9.4K
10:09 294.46 294.59 294.46 294.57 7.5K
10:10 294.47 294.53 294.38 294.53 11.7K
10:11 294.38 294.56 294.38 294.56 8.1K
10:12 294.56 294.56 294.49 294.49 23.1K
10:13 294.49 294.53 294.47 294.50 39.6K
10:14 294.52 294.52 294.34 294.34 15.1K
10:15 294.37 294.44 294.37 294.44 7.2K
10:16 294.44 294.55 294.44 294.55 4.3K
10:17 294.53 294.60 294.53 294.60 11.9K
10:18 294.62 294.72 294.62 294.72 9.3K
10:19 294.78 294.78 294.69 294.69 34.3K
10:20 294.74 294.93 294.71 294.93 9.5K
10:21 295.04 295.06 294.96 294.96 24.8K
10:22 294.97 294.98 294.93 294.95 7.3K
10:23 294.94 295.13 294.94 295.13 8.9K
10:24 295.23 295.40 295.21 295.40 28.3K
10:25 295.38 295.50 295.34 295.34 39.3K
10:26 295.36 295.55 295.36 295.50 9.6K
10:27 295.51 295.51 295.37 295.43 15.3K
10:28 295.39 295.46 295.38 295.46 28.4K
10:29 295.44 295.44 295.36 295.36 10.8K
10:30 295.40 295.40 295.03 295.06 23.7K
10:31 295.12 295.16 295.08 295.08 12.7K
10:32 295.03 295.03 294.84 294.86 41.8K
10:33 294.91 295.04 294.91 295.00 42.4K
10:34 294.96 294.96 294.81 294.84 7.7K
10:35 294.87 295.01 294.87 295.01 141.8K
10:36 295.07 295.12 295.07 295.11 12.6K
10:37 295.16 295.16 295.15 295.15 61.8K
10:38 295.17 295.17 295.11 295.17 9.2K
10:39 295.15 295.19 295.09 295.19 5.4K
10:40 295.30 295.30 295.19 295.20 24.1K
10:41 295.25 295.38 295.25 295.38 28.6K
10:42 295.44 295.50 295.41 295.41 13.5K
10:43 295.55 295.59 295.53 295.53 30.1K
10:44 295.48 295.51 295.46 295.51 13.4K
10:45 295.62 295.63 295.50 295.53 118.7K
10:46 295.51 295.55 295.48 295.48 23.8K
10:47 295.54 295.54 295.33 295.33 26.1K
10:48 295.27 295.31 295.26 295.31 12.0K
10:49 295.31 295.31 295.12 295.16 33.5K
10:50 295.20 295.23 295.09 295.10 10.2K
10:51 295.17 295.34 295.17 295.34 8.4K
10:52 295.36 295.46 295.36 295.46 7.8K
10:53 295.48 295.49 295.40 295.49 8.7K
10:54 295.49 295.51 295.47 295.47 3.6K
10:55 295.47 295.47 295.46 295.46 7.3K
10:56 295.47 295.48 295.45 295.46 23.7K
10:57 295.40 295.40 295.36 295.36 23.6K
10:58 295.38 295.41 295.38 295.41 3.3K
10:59 295.42 295.65 295.42 295.54 34.8K
11:00 295.53 295.53 295.48 295.53 8.0K
11:01 295.57 295.60 295.52 295.60 7.6K
11:02 295.56 295.61 295.50 295.61 15.9K
11:03 295.59 295.71 295.59 295.71 7.3K
11:04 295.83 295.97 295.71 295.71 46.0K
11:05 295.71 295.71 295.53 295.55 27.5K
11:06 295.53 295.56 295.48 295.56 33.7K
11:07 295.50 295.56 295.49 295.49 4.8K
11:08 295.47 295.59 295.47 295.54 30.8K
11:09 295.49 295.51 295.43 295.51 16.8K
11:10 295.49 295.58 295.49 295.52 4.7K
11:11 295.53 295.53 295.41 295.42 6.5K
11:12 295.42 295.48 295.38 295.38 4.8K
11:13 295.41 295.55 295.41 295.50 11.4K
11:14 295.52 295.52 295.45 295.45 4.7K
11:15 295.48 295.48 295.44 295.48 10.4K
11:16 295.51 295.79 295.51 295.72 16.7K
11:17 295.70 295.70 295.58 295.58 10.2K
11:18 295.59 295.61 295.54 295.54 5.2K
11:19 295.54 295.54 295.53 295.54 4.2K
11:20 295.59 295.68 295.58 295.68 16.8K
11:21 295.53 295.53 295.49 295.49 10.5K
11:22 295.48 295.49 295.47 295.47 6.1K
11:23 295.44 295.44 295.39 295.41 16.9K
11:24 295.44 295.44 295.41 295.43 5.5K
11:25 295.46 295.46 295.36 295.45 20.1K
11:26 295.46 295.46 295.45 295.45 9.2K
11:27 295.47 295.49 295.45 295.45 252.2K
11:28 295.44 295.59 295.44 295.59 14.2K
11:29 295.63 295.67 295.63 295.66 12.8K
11:30 295.77 295.77 295.68 295.68 14.2K
11:31 295.66 295.66 295.63 295.64 12.7K
11:32 295.64 295.64 295.61 295.61 21.2K
11:33 295.66 295.72 295.66 295.71 3.5K
11:34 295.71 295.75 295.71 295.72 12.1K
11:35 295.73 295.73 295.64 295.65 17.0K
11:36 295.60 295.65 295.60 295.64 10.2K
11:37 295.68 295.71 295.63 295.67 24.0K
11:38 295.69 295.75 295.69 295.75 8.8K
11:39 295.77 295.77 295.71 295.71 8.3K
11:40 295.68 295.68 295.67 295.68 4.5K
11:41 295.70 295.74 295.69 295.73 13.0K
11:42 295.74 295.86 295.70 295.84 15.0K
11:43 295.86 295.89 295.86 295.88 5.3K
11:44 295.87 295.89 295.85 295.88 8.7K
11:45 295.87 295.87 295.67 295.67 41.1K
11:46 295.67 295.76 295.67 295.75 14.2K
11:47 295.75 295.94 295.75 295.94 16.0K
11:48 296.02 296.19 296.02 296.19 19.8K
11:49 296.19 296.19 296.15 296.15 3.1K
11:50 296.18 296.18 296.05 296.05 13.5K
11:51 296.06 296.13 296.06 296.11 10.3K
11:52 296.11 296.21 296.11 296.21 11.3K
11:53 296.25 296.34 296.25 296.27 55.3K
11:54 296.35 296.40 296.25 296.26 25.3K
11:55 296.31 296.36 296.31 296.31 11.4K
11:56 296.34 296.47 296.34 296.44 5.9K
11:57 296.45 296.45 296.36 296.39 4.9K
11:58 296.37 296.37 296.31 296.35 23.0K
11:59 296.30 296.32 296.30 296.32 7.3K
12:00 296.34 296.35 296.33 296.33 11.3K
12:01 296.35 296.35 296.27 296.32 6.5K
12:02 296.34 296.36 296.31 296.31 4.6K
12:03 296.25 296.29 296.24 296.26 8.6K
12:04 296.31 296.35 296.28 296.28 5.8K
12:05 296.26 296.33 296.26 296.33 5.8K
12:06 296.37 296.39 296.35 296.39 3.4K
12:07 296.41 296.44 296.41 296.41 2.3K
12:08 296.53 296.57 296.52 296.57 23.4K
12:09 296.61 296.70 296.61 296.70 18.2K
12:10 296.78 296.84 296.78 296.84 18.6K
12:11 296.86 296.86 296.81 296.81 8.4K
12:12 296.81 296.82 296.78 296.82 17.6K
12:13 296.81 296.81 296.74 296.74 3.6K
12:14 296.73 296.73 296.65 296.71 7.1K
12:15 296.69 296.73 296.69 296.71 7.9K
12:16 296.70 296.73 296.68 296.73 5.8K
12:17 296.71 296.72 296.71 296.72 3.9K
12:18 296.71 296.83 296.71 296.83 12.3K
12:19 296.80 296.80 296.79 296.79 5.8K
12:20 296.82 296.86 296.82 296.84 5.0K
12:21 296.87 296.95 296.87 296.95 10.0K
12:22 296.96 297.01 296.96 297.01 7.9K
12:23 296.99 296.99 296.97 296.97 7.0K
12:24 296.99 297.03 296.98 297.03 16.5K
12:25 297.00 297.04 296.96 297.04 6.9K
12:26 297.04 297.18 297.04 297.09 32.8K
12:27 297.06 297.07 297.01 297.07 5.7K
12:28 297.10 297.16 297.10 297.16 25.8K
12:29 297.17 297.17 297.12 297.12 4.8K
12:30 297.13 297.13 297.09 297.09 2.6K
12:31 297.05 297.17 297.05 297.16 20.4K
12:32 297.12 297.12 297.07 297.07 14.8K
12:33 297.10 297.30 297.10 297.25 59.1K
12:34 297.22 297.22 297.07 297.07 4.2K
12:35 297.08 297.08 296.95 296.99 18.3K
12:36 296.91 296.94 296.85 296.94 48.5K
12:37 296.94 297.02 296.94 297.02 4.7K
12:38 297.03 297.04 296.99 296.99 6.6K
12:39 297.00 297.05 297.00 297.05 5.9K
12:40 296.99 297.10 296.99 297.10 5.8K
12:41 297.12 297.18 297.12 297.18 9.8K
12:42 297.21 297.21 297.16 297.16 8.7K
12:43 297.13 297.27 297.13 297.27 25.3K
12:44 297.24 297.32 297.24 297.31 6.3K
12:45 297.30 297.33 297.30 297.30 3.5K
12:46 297.31 297.35 297.31 297.35 8.7K
12:47 297.39 297.51 297.39 297.44 13.5K
12:48 297.43 297.60 297.43 297.60 20.4K
12:49 297.59 297.61 297.57 297.61 6.3K
12:50 297.65 297.76 297.65 297.76 20.6K
12:51 297.75 297.76 297.75 297.75 29.3K
12:52 297.77 297.84 297.77 297.81 12.8K
12:53 297.85 297.85 297.79 297.79 10.3K
12:54 297.81 297.83 297.80 297.82 14.1K
12:55 297.84 297.84 297.80 297.80 21.2K
12:56 297.82 297.82 297.80 297.82 6.4K
12:57 297.91 297.92 297.90 297.90 19.8K
12:58 297.89 297.92 297.87 297.87 8.5K
12:59 297.88 298.09 297.88 298.09 14.5K
13:00 298.02 298.03 298.01 298.01 18.1K
13:01 298.01 298.24 298.01 298.18 21.2K
13:02 298.17 298.17 298.14 298.14 4.1K
13:03 298.23 298.32 298.23 298.27 6.9K
13:04 298.28 298.48 298.28 298.48 13.3K
13:05 298.49 298.52 298.43 298.52 20.5K
13:06 298.59 298.65 298.59 298.65 16.0K
13:07 298.65 298.73 298.65 298.73 22.4K
13:08 298.77 298.98 298.77 298.95 35.7K
13:09 298.96 299.20 298.96 299.20 31.8K
13:10 299.14 299.14 298.88 298.88 25.4K
13:11 298.96 299.07 298.96 299.07 28.3K
13:12 299.08 299.08 298.99 299.04 6.2K
13:13 299.02 299.06 298.96 298.96 12.1K
13:14 299.01 299.01 298.79 298.79 11.6K
13:15 298.80 298.80 298.67 298.67 16.8K
13:16 298.68 298.68 298.54 298.54 23.1K
13:17 298.52 298.56 298.48 298.56 9.9K
13:18 298.55 298.62 298.55 298.62 9.7K
13:19 298.61 298.61 298.58 298.60 7.0K
13:20 298.60 298.69 298.60 298.69 26.2K
13:21 298.67 298.75 298.67 298.71 6.3K
13:22 298.62 298.72 298.62 298.70 35.8K
13:23 298.65 298.70 298.65 298.70 7.4K
13:24 298.67 298.67 298.61 298.63 22.6K
13:25 298.63 298.63 298.48 298.48 10.6K
13:26 298.48 298.62 298.48 298.59 13.6K
13:27 298.61 298.61 298.58 298.58 2.8K
13:28 298.52 298.52 298.41 298.41 8.0K
13:29 298.42 298.44 298.39 298.43 22.7K
13:30 298.42 298.44 298.42 298.44 16.9K
13:31 298.42 298.59 298.42 298.59 7.9K
13:32 298.59 298.65 298.59 298.65 20.7K
13:33 298.66 298.66 298.62 298.63 5.7K
13:34 298.59 298.65 298.59 298.64 4.8K
13:35 298.64 298.67 298.55 298.55 8.8K
13:36 298.56 298.59 298.56 298.59 59.0K
13:37 298.59 298.81 298.59 298.81 4.9K
13:38 298.77 298.77 298.71 298.71 8.7K
13:39 298.76 298.77 298.72 298.72 3.2K
13:40 298.71 298.71 298.66 298.66 13.9K
13:41 298.66 298.68 298.56 298.56 12.3K
13:42 298.56 298.56 298.38 298.38 10.6K
13:43 298.36 298.36 298.25 298.26 10.5K
13:44 298.24 298.24 298.22 298.23 10.5K
13:45 298.26 298.27 298.25 298.27 7.1K
13:46 298.18 298.18 298.14 298.14 9.5K
13:47 298.21 298.23 298.21 298.22 8.7K
13:48 298.22 298.30 298.19 298.19 9.4K
13:49 298.22 298.22 298.12 298.12 6.7K
13:50 298.22 298.25 298.22 298.25 12.6K
13:51 298.32 298.38 298.32 298.36 6.9K
13:52 298.31 298.32 298.29 298.29 1.6K
13:53 298.24 298.27 298.22 298.27 3.2K
13:54 298.30 298.32 298.28 298.28 3.4K
13:55 298.34 298.38 298.28 298.28 3.4K
13:56 298.28 298.29 298.26 298.28 3.7K
13:57 298.24 298.29 298.22 298.29 23.2K
13:58 298.31 298.37 298.31 298.33 4.9K
13:59 298.31 298.31 298.23 298.29 14.5K
14:00 298.29 298.36 298.29 298.35 14.0K
14:01 298.35 298.37 298.32 298.32 18.2K
14:02 298.33 298.33 298.26 298.26 3.5K
14:03 298.26 298.26 298.23 298.23 11.9K
14:04 298.22 298.28 298.22 298.24 7.0K
14:05 298.25 298.33 298.25 298.32 5.9K
14:06 298.34 298.37 298.33 298.33 2.9K
14:07 298.36 298.41 298.34 298.34 22.6K
14:08 298.38 298.38 298.28 298.30 2.1K
14:09 298.33 298.40 298.30 298.40 21.4K
14:10 298.41 298.41 298.39 298.39 3.3K
14:11 298.39 298.41 298.37 298.37 9.7K
14:12 298.38 298.39 298.37 298.37 3.2K
14:13 298.37 298.37 298.35 298.36 17.1K
14:14 298.38 298.44 298.38 298.44 8.3K
14:15 298.42 298.48 298.42 298.44 9.9K
14:16 298.48 298.48 298.44 298.44 7.2K
14:17 298.43 298.43 298.36 298.36 4.3K
14:18 298.36 298.41 298.36 298.40 14.9K
14:19 298.37 298.40 298.37 298.39 4.6K
14:20 298.36 298.41 298.35 298.41 2.5K
14:21 298.41 298.41 298.36 298.38 2.1K
14:22 298.41 298.41 298.37 298.37 1.8K
14:23 298.37 298.37 298.35 298.35 2.5K
14:24 298.35 298.35 298.33 298.34 5.2K
14:25 298.30 298.30 298.26 298.26 4.4K
14:26 298.28 298.34 298.28 298.34 5.9K
14:27 298.28 298.28 298.23 298.23 4.9K
14:28 298.24 298.25 298.12 298.12 13.2K
14:29 298.12 298.20 298.12 298.20 30.4K
14:30 298.24 298.25 298.14 298.14 8.1K
14:31 298.14 298.17 298.13 298.17 7.6K
14:32 298.14 298.14 298.07 298.07 6.3K
14:33 298.14 298.14 298.04 298.09 5.7K
14:34 298.08 298.08 298.05 298.05 4.5K
14:35 298.06 298.07 298.06 298.06 4.2K
14:36 298.03 298.03 297.92 297.92 6.5K
14:37 297.90 297.90 297.88 297.89 8.7K
14:38 297.87 297.88 297.87 297.88 8.4K
14:39 297.87 297.89 297.84 297.84 5.4K
14:40 297.85 297.96 297.85 297.96 2.8K
14:41 297.95 297.95 297.90 297.90 2.6K
14:42 297.90 297.90 297.87 297.87 8.0K
14:43 297.89 297.89 297.77 297.77 9.8K
14:44 297.94 297.94 297.90 297.93 11.8K
14:45 297.93 297.98 297.88 297.98 3.8K
14:46 297.94 297.94 297.87 297.87 66.9K
14:47 297.88 297.90 297.86 297.90 12.1K
14:48 297.93 297.93 297.84 297.84 3.6K
14:49 297.84 297.87 297.76 297.87 8.8K
14:50 297.87 297.87 297.81 297.81 3.1K
14:51 297.81 297.81 297.74 297.74 9.0K
14:52 297.73 297.75 297.69 297.72 2.4K
14:53 297.72 297.72 297.71 297.71 5.2K
14:54 297.69 297.79 297.69 297.79 42.0K
14:55 297.78 297.86 297.78 297.86 10.9K
14:56 297.86 297.91 297.86 297.91 10.3K
14:57 297.89 297.89 297.82 297.83 4.6K
14:58 297.88 297.88 297.72 297.72 18.6K
14:59 297.72 297.77 297.72 297.73 6.7K
15:00 297.75 297.79 297.75 297.79 14.5K
15:01 297.80 297.90 297.80 297.90 51.0K
15:02 297.94 298.05 297.94 298.00 7.9K
15:03 298.00 298.00 297.98 297.98 25.7K
15:04 297.99 298.01 297.99 297.99 6.3K
15:05 298.02 298.02 298.00 298.02 2.8K
15:06 298.04 298.04 297.96 297.96 4.4K
15:07 297.96 298.09 297.96 298.08 5.8K
15:08 298.00 298.00 297.95 297.95 7.1K
15:09 297.94 297.94 297.84 297.84 4.0K
15:10 297.85 297.91 297.85 297.90 7.4K
15:11 297.89 297.90 297.85 297.90 4.8K
15:12 297.89 297.89 297.84 297.86 6.1K
15:13 297.83 297.83 297.80 297.82 11.5K
15:14 297.83 297.85 297.83 297.85 15.1K
15:15 297.83 297.83 297.75 297.75 3.3K
15:16 297.72 297.72 297.66 297.69 8.8K
15:17 297.68 297.77 297.64 297.77 11.9K
15:18 297.79 297.84 297.78 297.84 14.1K
15:19 297.81 298.02 297.81 298.02 15.3K
15:20 297.99 298.12 297.99 298.10 16.0K
15:21 298.06 298.06 297.92 297.92 16.0K
15:22 297.90 297.94 297.89 297.94 14.4K
15:23 297.94 297.94 297.93 297.93 5.4K
15:24 297.90 297.90 297.83 297.83 7.6K
15:25 297.84 297.90 297.84 297.90 4.6K
15:26 298.00 298.02 297.99 297.99 7.8K
15:27 297.98 297.98 297.94 297.95 6.4K
15:28 297.95 297.97 297.93 297.93 5.7K
15:29 297.91 297.99 297.91 297.98 53.9K
15:30 297.97 298.05 297.92 298.05 10.0K
15:31 298.06 298.11 298.06 298.07 6.2K
15:32 298.11 298.14 298.11 298.11 6.7K
15:33 298.09 298.10 298.07 298.10 8.2K
15:34 298.10 298.14 298.09 298.14 7.5K
15:35 298.15 298.15 298.08 298.08 12.1K
15:36 298.13 298.13 298.00 298.00 10.2K
15:37 298.02 298.05 298.02 298.03 10.3K
15:38 297.98 297.98 297.95 297.97 6.5K
15:39 297.95 297.97 297.92 297.92 8.3K
15:40 297.98 297.98 297.95 297.95 13.8K
15:41 297.96 297.96 297.93 297.93 12.0K
15:42 297.90 297.94 297.88 297.94 17.1K
15:43 297.92 297.94 297.92 297.93 9.2K
15:44 297.92 297.94 297.80 297.80 19.6K
15:45 297.80 297.85 297.80 297.83 17.9K
15:46 297.76 297.93 297.76 297.93 21.5K
15:47 297.98 297.98 297.92 297.94 16.2K
15:48 297.94 297.96 297.89 297.89 54.7K
15:49 297.93 298.05 297.93 298.05 47.7K
15:50 297.96 297.96 297.64 297.68 70.3K
15:51 297.59 297.63 297.58 297.58 26.8K
15:52 297.60 297.60 297.52 297.52 22.5K
15:53 297.60 297.64 297.60 297.63 24.4K
15:54 297.62 297.62 297.44 297.50 39.6K
15:55 297.63 297.75 297.63 297.75 57.4K
15:56 297.83 297.86 297.77 297.77 48.3K
15:57 297.84 297.94 297.84 297.92 44.0K
15:58 297.94 297.97 297.94 297.95 71.9K
15:59 297.97 298.02 297.95 297.98 382.1K
16:00 298.04 298.04 297.98 297.98 1,024.0K
16:01 297.98 297.98 297.98 297.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available