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
09:30 299.29 300.44 299.29 300.18 203.3K
09:31 300.08 300.37 299.79 299.79 68.8K
09:32 299.58 299.87 298.38 298.38 50.0K
09:33 298.30 298.30 297.96 298.09 24.1K
09:34 297.76 297.76 297.34 297.34 74.7K
09:35 297.40 297.94 297.40 297.94 27.3K
09:36 298.04 298.17 298.04 298.11 36.6K
09:37 298.24 298.24 297.99 297.99 41.8K
09:38 297.65 297.65 297.53 297.62 43.0K
09:39 297.67 297.67 297.47 297.47 20.2K
09:40 297.55 297.55 297.48 297.48 40.1K
09:41 297.61 297.77 297.61 297.76 12.2K
09:42 297.77 298.25 297.77 298.25 23.6K
09:43 298.26 298.27 298.15 298.15 18.8K
09:44 298.08 298.40 298.08 298.40 25.8K
09:45 298.41 298.64 298.41 298.57 17.4K
09:46 298.36 298.42 298.33 298.42 82.4K
09:47 298.43 298.46 298.26 298.26 9.0K
09:48 298.28 298.46 298.28 298.46 12.0K
09:49 298.61 298.69 298.60 298.69 39.2K
09:50 298.57 298.62 298.52 298.62 11.8K
09:51 298.71 298.73 298.47 298.55 16.6K
09:52 298.57 298.57 298.54 298.54 14.0K
09:53 298.55 298.56 298.47 298.56 22.5K
09:54 298.63 298.64 298.52 298.64 13.2K
09:55 298.64 298.64 298.50 298.50 113.9K
09:56 298.48 298.51 298.38 298.38 11.7K
09:57 298.35 298.39 298.35 298.39 20.7K
09:58 298.39 298.39 298.08 298.09 37.8K
09:59 298.06 298.06 297.67 297.67 22.3K
10:00 297.64 297.74 297.58 297.74 61.3K
10:01 297.60 297.69 297.59 297.69 17.3K
10:02 297.65 297.80 297.61 297.80 17.4K
10:03 297.51 297.65 297.51 297.65 26.3K
10:04 297.52 297.62 297.49 297.62 19.3K
10:05 297.67 297.89 297.64 297.89 13.8K
10:06 297.90 297.91 297.88 297.91 14.4K
10:07 297.97 298.03 297.97 298.03 26.5K
10:08 298.06 298.06 297.95 297.99 11.9K
10:09 298.03 298.05 297.99 297.99 15.2K
10:10 297.91 297.92 297.91 297.92 54.2K
10:11 298.09 298.23 298.09 298.23 25.9K
10:12 298.29 298.29 298.21 298.27 17.6K
10:13 298.32 298.39 298.32 298.39 55.3K
10:14 298.49 298.54 298.46 298.46 9.8K
10:15 298.40 298.40 298.36 298.40 10.8K
10:16 298.40 298.41 298.40 298.40 16.7K
10:17 298.40 298.40 297.99 298.07 33.0K
10:18 298.03 298.19 298.03 298.19 14.4K
10:19 298.15 298.15 298.10 298.15 9.5K
10:20 298.14 298.14 297.96 298.14 14.7K
10:21 298.19 298.19 298.11 298.12 8.5K
10:22 298.19 298.34 298.19 298.29 18.0K
10:23 298.28 298.28 298.23 298.23 9.0K
10:24 298.22 298.22 298.19 298.20 31.7K
10:25 298.11 298.13 298.09 298.09 13.9K
10:26 297.97 298.06 297.95 297.95 18.5K
10:27 298.01 298.03 297.95 297.95 13.1K
10:28 297.93 298.08 297.93 298.08 9.4K
10:29 298.12 298.12 298.08 298.08 7.6K
10:30 297.88 297.96 297.88 297.90 12.5K
10:31 297.94 297.94 297.83 297.83 15.5K
10:32 297.61 297.66 297.42 297.49 21.3K
10:33 297.46 297.55 297.46 297.53 13.3K
10:34 297.53 297.61 297.53 297.59 12.9K
10:35 297.58 297.58 297.40 297.40 8.3K
10:36 297.37 297.37 297.17 297.26 15.1K
10:37 297.13 297.13 296.97 296.97 19.9K
10:38 297.02 297.02 296.93 296.93 9.4K
10:39 296.99 297.01 296.99 296.99 4.0K
10:40 297.04 297.04 296.90 296.97 17.6K
10:41 296.85 296.94 296.85 296.94 14.9K
10:42 296.93 296.99 296.93 296.93 19.8K
10:43 296.88 296.88 296.57 296.59 23.3K
10:44 296.55 296.55 296.53 296.53 4.4K
10:45 296.52 296.53 296.50 296.50 2.6K
10:46 296.55 296.70 296.55 296.70 22.8K
10:47 296.75 296.91 296.75 296.87 19.9K
10:48 296.88 296.96 296.88 296.92 10.1K
10:49 296.98 297.02 296.97 297.02 4.3K
10:50 297.03 297.06 297.03 297.03 2.6K
10:51 296.99 296.99 296.83 296.83 51.4K
10:52 296.85 296.85 296.73 296.78 17.3K
10:53 296.77 296.83 296.75 296.75 4.4K
10:54 296.70 296.70 296.52 296.59 70.9K
10:55 296.63 296.63 296.56 296.57 6.3K
10:56 296.56 296.56 296.45 296.48 55.3K
10:57 296.44 296.49 296.44 296.47 6.8K
10:58 296.44 296.44 296.30 296.30 7.2K
10:59 296.36 296.36 296.27 296.27 8.4K
11:00 296.24 296.36 296.24 296.31 38.2K
11:01 296.29 296.41 296.29 296.41 9.5K
11:02 296.54 296.56 296.53 296.55 11.6K
11:03 296.60 296.62 296.57 296.59 5.5K
11:04 296.61 296.63 296.61 296.63 11.4K
11:05 296.60 296.66 296.60 296.66 4.7K
11:06 296.73 296.73 296.62 296.62 8.9K
11:07 296.66 296.75 296.66 296.75 4.5K
11:08 296.72 296.72 296.55 296.62 4.7K
11:09 296.62 296.62 296.61 296.61 2.5K
11:10 296.60 296.63 296.60 296.63 8.3K
11:11 296.64 296.73 296.64 296.73 30.6K
11:12 296.72 296.72 296.70 296.70 7.2K
11:13 296.72 296.76 296.71 296.71 41.8K
11:14 296.73 296.73 296.64 296.64 60.4K
11:15 296.62 296.73 296.62 296.71 4.6K
11:16 296.74 296.78 296.74 296.75 15.6K
11:17 296.81 296.96 296.79 296.96 29.0K
11:18 297.04 297.21 297.04 297.21 15.6K
11:19 297.25 297.25 297.22 297.23 23.2K
11:20 297.26 297.33 297.22 297.33 10.4K
11:21 297.29 297.29 297.09 297.09 10.3K
11:22 297.15 297.28 297.15 297.28 7.9K
11:23 297.27 297.40 297.27 297.40 17.3K
11:24 297.38 297.48 297.32 297.32 9.1K
11:25 297.26 297.26 297.18 297.18 9.3K
11:26 297.16 297.16 297.12 297.12 7.3K
11:27 297.14 297.23 297.14 297.23 13.5K
11:28 297.25 297.25 297.16 297.18 23.6K
11:29 297.18 297.25 297.18 297.25 14.3K
11:30 297.22 297.27 297.19 297.27 12.4K
11:31 297.30 297.30 297.27 297.28 11.3K
11:32 297.19 297.19 297.12 297.18 17.4K
11:33 297.16 297.16 297.05 297.09 7.9K
11:34 297.09 297.15 297.09 297.15 11.0K
11:35 297.14 297.14 297.12 297.12 7.6K
11:36 297.06 297.10 296.96 296.96 8.3K
11:37 296.98 297.12 296.98 297.12 7.8K
11:38 297.14 297.23 297.14 297.23 11.6K
11:39 297.23 297.39 297.23 297.39 8.1K
11:40 297.38 297.38 297.34 297.35 8.3K
11:41 297.37 297.44 297.37 297.42 7.6K
11:42 297.44 297.49 297.44 297.46 71.1K
11:43 297.51 297.54 297.47 297.47 5.4K
11:44 297.54 297.55 297.49 297.49 100.4K
11:45 297.48 297.52 297.48 297.52 31.0K
11:46 297.50 297.56 297.50 297.55 64.7K
11:47 297.56 297.59 297.56 297.58 10.0K
11:48 297.57 297.63 297.57 297.63 6.9K
11:49 297.62 297.63 297.62 297.63 3.0K
11:50 297.58 297.59 297.54 297.54 23.4K
11:51 297.59 297.65 297.52 297.52 8.0K
11:52 297.50 297.50 297.33 297.38 8.0K
11:53 297.35 297.36 297.35 297.35 1.6K
11:54 297.35 297.35 297.29 297.29 5.3K
11:55 297.32 297.32 297.16 297.16 4.5K
11:56 297.12 297.12 297.05 297.05 9.6K
11:57 297.12 297.15 297.10 297.10 5.3K
11:58 297.07 297.07 297.02 297.02 19.6K
11:59 296.98 297.02 296.96 297.02 28.6K
12:00 296.98 297.02 296.98 296.98 14.4K
12:01 296.94 296.94 296.92 296.92 2.1K
12:02 296.92 296.95 296.92 296.95 2.2K
12:03 296.89 296.93 296.89 296.92 15.9K
12:04 296.90 296.99 296.90 296.99 6.2K
12:05 297.01 297.05 296.94 296.95 13.3K
12:06 297.00 297.02 297.00 297.02 4.2K
12:07 297.03 297.09 297.03 297.09 8.1K
12:08 297.03 297.03 296.86 296.86 7.4K
12:09 296.80 296.84 296.77 296.84 19.9K
12:10 296.78 296.78 296.64 296.64 14.6K
12:11 296.71 296.73 296.69 296.69 3.7K
12:12 296.66 296.66 296.33 296.36 7.2K
12:13 296.41 296.45 296.41 296.41 7.5K
12:14 296.39 296.39 296.31 296.32 11.6K
12:15 296.29 296.29 296.22 296.22 7.4K
12:16 296.27 296.30 296.25 296.30 9.6K
12:17 296.32 296.32 296.22 296.30 6.7K
12:18 296.29 296.39 296.29 296.39 22.3K
12:19 296.39 296.39 296.23 296.23 2.5K
12:20 296.23 296.35 296.23 296.33 14.7K
12:21 296.51 296.51 296.46 296.46 10.7K
12:22 296.45 296.55 296.45 296.54 7.4K
12:23 296.54 296.54 296.46 296.46 3.9K
12:24 296.48 296.51 296.48 296.49 12.7K
12:25 296.41 296.43 296.41 296.43 16.8K
12:26 296.45 296.48 296.42 296.42 17.2K
12:27 296.41 296.41 296.40 296.41 6.9K
12:28 296.43 296.45 296.41 296.41 3.1K
12:29 296.35 296.35 296.31 296.33 4.5K
12:30 296.35 296.36 296.34 296.36 7.3K
12:31 296.39 296.55 296.39 296.55 14.5K
12:32 296.57 296.61 296.57 296.60 19.6K
12:33 296.65 296.70 296.65 296.68 21.6K
12:34 296.67 296.67 296.64 296.65 5.5K
12:35 296.54 296.54 296.54 296.54 6.5K
12:36 296.49 296.50 296.43 296.50 14.4K
12:37 296.49 296.49 296.20 296.20 6.4K
12:38 296.21 296.27 296.17 296.27 6.8K
12:39 296.30 296.30 296.28 296.30 4.4K
12:40 296.31 296.32 296.30 296.32 1.4K
12:41 296.27 296.35 296.26 296.35 4.1K
12:42 296.37 296.59 296.37 296.59 30.7K
12:43 296.54 296.54 296.49 296.49 4.3K
12:44 296.45 296.48 296.44 296.48 30.7K
12:45 296.49 296.53 296.47 296.47 4.3K
12:46 296.47 296.54 296.47 296.54 32.6K
12:47 296.56 296.59 296.55 296.57 15.1K
12:48 296.56 296.56 296.51 296.51 5.4K
12:49 296.49 296.56 296.49 296.56 3.3K
12:50 296.55 296.66 296.55 296.64 7.3K
12:51 296.66 296.66 296.55 296.55 7.9K
12:52 296.53 296.53 296.46 296.51 4.0K
12:53 296.48 296.48 296.43 296.46 3.1K
12:54 296.51 296.51 296.38 296.38 35.1K
12:55 296.40 296.44 296.40 296.44 9.2K
12:56 296.45 296.45 296.21 296.29 23.3K
12:57 296.21 296.21 295.94 295.94 24.1K
12:58 295.94 296.00 295.93 296.00 6.7K
12:59 295.96 296.06 295.96 296.06 118.4K
13:00 296.04 296.20 296.04 296.20 6.8K
13:01 296.20 296.20 296.17 296.17 3.9K
13:02 296.25 296.27 296.16 296.27 5.1K
13:03 296.26 296.26 296.14 296.22 8.0K
13:04 296.27 296.35 296.27 296.32 5.1K
13:05 296.36 296.41 296.36 296.41 7.0K
13:06 296.47 296.47 296.44 296.44 2.8K
13:07 296.36 296.36 296.33 296.33 5.4K
13:08 296.33 296.44 296.33 296.41 23.0K
13:09 296.35 296.35 296.29 296.32 14.3K
13:10 296.31 296.34 296.28 296.34 4.0K
13:11 296.30 296.49 296.30 296.49 4.6K
13:12 296.49 296.59 296.49 296.58 28.4K
13:13 296.58 296.59 296.55 296.55 2.1K
13:14 296.61 296.61 296.57 296.57 3.6K
13:15 296.59 296.59 296.51 296.51 4.1K
13:16 296.42 296.42 296.30 296.33 22.6K
13:17 296.31 296.39 296.31 296.39 17.2K
13:18 296.40 296.49 296.40 296.47 15.0K
13:19 296.46 296.46 296.39 296.40 9.5K
13:20 296.39 296.39 296.35 296.37 2.3K
13:21 296.40 296.40 296.39 296.39 4.1K
13:22 296.39 296.47 296.39 296.47 4.2K
13:23 296.47 296.54 296.47 296.54 5.1K
13:24 296.56 296.57 296.53 296.53 14.0K
13:25 296.54 296.54 296.40 296.40 7.2K
13:26 296.47 296.47 296.42 296.42 4.7K
13:27 296.46 296.50 296.46 296.48 4.4K
13:28 296.48 296.56 296.48 296.52 8.9K
13:29 296.54 296.56 296.52 296.56 5.3K
13:30 296.57 296.76 296.57 296.66 9.9K
13:31 296.68 296.69 296.65 296.69 10.8K
13:32 296.69 296.69 296.67 296.67 6.4K
13:33 296.67 296.72 296.67 296.72 2.5K
13:34 296.65 296.65 296.64 296.65 2.9K
13:35 296.70 296.72 296.59 296.59 8.3K
13:36 296.55 296.55 296.54 296.54 3.9K
13:37 296.61 296.61 296.61 296.61 4.2K
13:38 296.58 296.58 296.57 296.58 3.3K
13:39 296.65 296.67 296.65 296.67 10.1K
13:40 296.66 296.73 296.66 296.67 8.3K
13:41 296.60 296.60 296.53 296.53 7.2K
13:42 296.53 296.60 296.53 296.60 8.0K
13:43 296.57 296.57 296.54 296.54 3.3K
13:44 296.53 296.55 296.49 296.49 5.5K
13:45 296.55 296.55 296.53 296.54 8.0K
13:46 296.53 296.58 296.53 296.58 6.0K
13:47 296.57 296.61 296.57 296.57 13.2K
13:48 296.52 296.52 296.46 296.46 10.9K
13:49 296.44 296.44 296.31 296.31 12.8K
13:50 296.31 296.31 296.24 296.24 9.4K
13:51 296.26 296.30 296.26 296.29 13.3K
13:52 296.29 296.30 296.27 296.30 8.2K
13:53 296.29 296.35 296.28 296.35 5.4K
13:54 296.38 296.39 296.35 296.39 8.3K
13:55 296.41 296.41 296.40 296.41 3.8K
13:56 296.40 296.41 296.38 296.38 5.9K
13:57 296.41 296.52 296.41 296.52 107.9K
13:58 296.55 296.65 296.55 296.65 7.4K
13:59 296.67 296.85 296.67 296.85 12.4K
14:00 296.89 296.92 296.87 296.87 12.0K
14:01 296.83 296.85 296.83 296.84 11.0K
14:02 296.86 296.89 296.85 296.87 22.6K
14:03 296.87 296.87 296.83 296.85 8.1K
14:04 296.85 296.90 296.84 296.85 10.0K
14:05 296.88 296.89 296.77 296.89 7.7K
14:06 296.95 296.95 296.94 296.94 5.1K
14:07 296.95 296.95 296.86 296.87 4.2K
14:08 296.90 296.90 296.88 296.88 6.9K
14:09 296.88 296.88 296.82 296.83 1.8K
14:10 296.81 296.81 296.74 296.74 12.3K
14:11 296.76 296.76 296.65 296.65 8.9K
14:12 296.64 296.71 296.64 296.71 2.5K
14:13 296.71 296.71 296.69 296.69 2.1K
14:14 296.69 296.69 296.69 296.69 2.0K
14:15 296.67 296.70 296.66 296.70 6.3K
14:16 296.68 296.68 296.68 296.68 2.2K
14:17 296.68 296.68 296.66 296.67 1.9K
14:18 296.71 296.72 296.71 296.72 2.6K
14:19 296.76 296.76 296.50 296.50 12.7K
14:20 296.52 296.57 296.52 296.57 7.7K
14:21 296.58 296.58 296.56 296.56 7.7K
14:22 296.59 296.66 296.59 296.65 7.3K
14:23 296.62 296.66 296.62 296.66 3.7K
14:24 296.66 296.67 296.66 296.67 3.4K
14:25 296.68 296.68 296.63 296.63 4.0K
14:26 296.63 296.63 296.59 296.59 2.4K
14:27 296.57 296.67 296.57 296.67 3.7K
14:28 296.71 296.81 296.71 296.81 12.0K
14:29 296.82 296.82 296.81 296.81 2.2K
14:30 296.80 296.89 296.80 296.89 4.3K
14:31 296.87 296.92 296.87 296.88 3.2K
14:32 296.87 296.87 296.78 296.78 12.1K
14:33 296.78 296.81 296.78 296.81 3.6K
14:34 296.80 296.80 296.74 296.76 1.9K
14:35 296.77 296.77 296.55 296.55 21.9K
14:36 296.47 296.54 296.47 296.54 327.4K
14:37 296.49 296.51 296.41 296.51 19.7K
14:38 296.58 296.58 296.50 296.53 9.9K
14:39 296.58 296.64 296.58 296.64 9.4K
14:40 296.63 296.74 296.63 296.69 3.9K
14:41 296.63 296.63 296.52 296.53 256.0K
14:42 296.51 296.51 296.43 296.43 11.5K
14:43 296.43 296.43 296.36 296.41 6.2K
14:44 296.43 296.43 296.39 296.39 15.5K
14:45 296.39 296.46 296.39 296.46 5.5K
14:46 296.51 296.52 296.47 296.52 30.7K
14:47 296.55 296.64 296.55 296.57 20.9K
14:48 296.56 296.56 296.55 296.55 8.5K
14:49 296.55 296.55 296.44 296.44 15.2K
14:50 296.45 296.45 296.39 296.44 25.2K
14:51 296.42 296.45 296.32 296.32 4.9K
14:52 296.31 296.31 296.19 296.26 20.5K
14:53 296.26 296.26 296.20 296.20 5.0K
14:54 296.21 296.26 296.21 296.26 12.6K
14:55 296.26 296.26 296.20 296.20 3.8K
14:56 296.18 296.18 295.93 295.95 16.4K
14:57 295.93 295.93 295.74 295.74 25.6K
14:58 295.74 295.74 295.68 295.71 3.5K
14:59 295.70 295.70 295.54 295.54 15.8K
15:00 295.42 295.68 295.42 295.68 22.1K
15:01 295.68 295.77 295.68 295.77 6.3K
15:02 295.82 295.96 295.82 295.96 4.6K
15:03 295.95 295.95 295.90 295.92 7.5K
15:04 295.89 296.03 295.89 295.99 2.8K
15:05 295.97 295.97 295.90 295.90 4.0K
15:06 295.86 295.89 295.86 295.89 6.0K
15:07 295.90 295.90 295.82 295.84 12.9K
15:08 295.87 295.98 295.87 295.97 8.5K
15:09 295.94 295.94 295.89 295.93 11.1K
15:10 295.95 296.00 295.95 296.00 7.9K
15:11 295.98 296.02 295.98 296.02 5.5K
15:12 296.02 296.04 296.02 296.04 3.2K
15:13 296.09 296.09 296.06 296.08 4.5K
15:14 296.08 296.08 296.06 296.06 3.7K
15:15 296.07 296.07 296.06 296.07 2.6K
15:16 296.00 296.00 295.96 295.98 5.6K
15:17 295.99 296.01 295.95 295.95 12.5K
15:18 295.93 295.93 295.87 295.89 25.4K
15:19 295.87 295.99 295.87 295.99 4.4K
15:20 296.07 296.07 295.95 295.95 8.7K
15:21 295.92 295.92 295.77 295.77 10.4K
15:22 295.76 295.77 295.75 295.77 5.4K
15:23 295.77 295.77 295.71 295.71 31.4K
15:24 295.66 295.69 295.66 295.69 9.0K
15:25 295.70 295.70 295.68 295.69 4.3K
15:26 295.70 295.70 295.60 295.60 12.9K
15:27 295.56 295.56 295.44 295.46 11.9K
15:28 295.46 295.46 295.45 295.45 9.3K
15:29 295.48 295.48 295.47 295.47 21.8K
15:30 295.49 295.49 295.42 295.42 17.8K
15:31 295.45 295.51 295.45 295.51 6.6K
15:32 295.46 295.53 295.46 295.51 5.7K
15:33 295.50 295.65 295.50 295.57 8.2K
15:34 295.57 295.57 295.51 295.52 9.8K
15:35 295.52 295.52 295.42 295.42 9.6K
15:36 295.37 295.40 295.36 295.36 7.6K
15:37 295.41 295.44 295.41 295.44 9.2K
15:38 295.44 295.56 295.44 295.54 16.5K
15:39 295.57 295.57 295.52 295.52 4.7K
15:40 295.52 295.60 295.52 295.60 7.2K
15:41 295.63 295.66 295.63 295.65 21.2K
15:42 295.67 295.75 295.66 295.75 9.1K
15:43 295.73 295.73 295.64 295.67 8.2K
15:44 295.62 295.62 295.57 295.57 4.7K
15:45 295.61 295.62 295.61 295.61 15.5K
15:46 295.62 295.71 295.62 295.69 10.5K
15:47 295.71 295.76 295.68 295.68 18.2K
15:48 295.65 295.68 295.63 295.68 9.4K
15:49 295.70 295.75 295.70 295.75 15.8K
15:50 295.83 295.83 295.72 295.72 64.2K
15:51 295.78 295.78 295.63 295.63 31.5K
15:52 295.60 295.77 295.60 295.77 23.3K
15:53 295.69 295.69 295.63 295.65 35.1K
15:54 295.59 295.64 295.47 295.64 26.7K
15:55 295.67 295.67 295.48 295.48 50.9K
15:56 295.52 295.53 295.44 295.44 54.8K
15:57 295.43 295.43 295.35 295.43 39.9K
15:58 295.51 295.51 295.47 295.48 64.1K
15:59 295.53 295.53 295.47 295.47 109.3K
16:00 295.42 295.48 295.42 295.48 970.6K
16:01 295.48 295.48 295.48 295.48 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available