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
09:30 308.82 309.47 308.82 309.47 131.2K
09:31 309.43 309.72 309.43 309.51 74.0K
09:32 309.53 310.05 309.53 310.05 47.4K
09:33 309.93 310.64 309.93 310.64 38.8K
09:34 310.96 310.96 310.22 310.36 22.7K
09:35 310.55 310.85 310.54 310.68 37.2K
09:36 310.56 310.56 310.11 310.15 22.8K
09:37 310.25 310.25 310.02 310.12 18.1K
09:38 310.16 310.30 310.15 310.16 22.9K
09:39 310.26 310.51 310.26 310.51 315.2K
09:40 310.45 310.45 309.15 309.15 79.2K
09:41 309.16 309.21 309.13 309.21 28.6K
09:42 309.28 309.42 309.26 309.26 115.0K
09:43 309.28 309.28 309.21 309.21 14.6K
09:44 309.45 309.55 309.45 309.48 22.7K
09:45 309.24 309.33 309.24 309.26 15.9K
09:46 309.37 309.37 309.28 309.28 17.5K
09:47 309.31 309.31 309.19 309.19 48.0K
09:48 309.18 309.18 309.04 309.04 40.0K
09:49 308.95 309.11 308.94 309.11 23.1K
09:50 309.08 309.08 308.78 308.78 18.5K
09:51 308.79 308.79 308.72 308.79 39.1K
09:52 308.92 309.15 308.80 309.15 14.6K
09:53 309.21 309.42 309.21 309.24 73.4K
09:54 309.16 309.32 309.16 309.32 13.2K
09:55 309.22 309.22 309.12 309.12 20.7K
09:56 309.08 309.30 309.08 309.30 41.1K
09:57 309.26 309.26 309.23 309.23 18.9K
09:58 309.30 309.48 309.24 309.48 29.8K
09:59 309.38 309.62 309.38 309.57 14.8K
10:00 309.52 309.62 309.46 309.60 18.6K
10:01 309.38 309.41 309.25 309.32 38.4K
10:02 309.55 309.63 309.55 309.63 20.9K
10:03 309.62 309.62 309.41 309.50 18.6K
10:04 309.55 309.60 309.53 309.53 27.5K
10:05 309.47 309.60 309.41 309.60 18.6K
10:06 309.56 309.64 309.56 309.64 19.7K
10:07 309.64 309.74 309.55 309.74 45.3K
10:08 309.70 309.80 309.70 309.74 27.1K
10:09 309.72 309.80 309.63 309.63 28.6K
10:10 309.61 309.66 309.55 309.55 21.1K
10:11 309.63 309.63 309.51 309.52 23.6K
10:12 309.50 309.57 309.50 309.50 19.3K
10:13 309.60 309.75 309.60 309.74 37.0K
10:14 309.63 309.87 309.63 309.87 19.3K
10:15 309.77 309.92 309.72 309.92 12.3K
10:16 309.88 310.04 309.85 310.04 23.7K
10:17 310.05 310.28 310.05 310.28 30.3K
10:18 310.26 310.26 310.02 310.02 54.3K
10:19 309.97 309.97 309.78 309.78 23.4K
10:20 309.73 309.78 309.73 309.78 19.2K
10:21 309.74 309.74 309.38 309.38 16.8K
10:22 309.34 309.45 309.31 309.45 51.3K
10:23 309.48 309.72 309.48 309.72 45.5K
10:24 309.75 309.80 309.75 309.75 11.4K
10:25 309.71 309.73 309.71 309.72 32.0K
10:26 309.91 310.07 309.89 310.07 25.6K
10:27 310.04 310.04 309.94 309.94 26.9K
10:28 309.86 309.91 309.86 309.90 10.7K
10:29 309.83 309.83 309.66 309.66 9.9K
10:30 309.73 309.80 309.73 309.77 6.2K
10:31 309.97 310.00 309.97 310.00 30.6K
10:32 310.00 310.00 309.94 309.94 5.5K
10:33 309.92 310.03 309.92 310.03 7.6K
10:34 310.02 310.08 310.02 310.08 8.3K
10:35 310.10 310.18 310.07 310.17 12.4K
10:36 310.08 310.08 310.05 310.06 13.9K
10:37 309.96 310.01 309.93 310.01 9.1K
10:38 310.03 310.09 310.02 310.04 8.3K
10:39 310.10 310.17 310.06 310.16 4.4K
10:40 310.16 310.24 310.16 310.24 10.0K
10:41 310.24 310.24 310.15 310.22 18.6K
10:42 310.27 310.34 310.27 310.30 36.6K
10:43 310.36 310.58 310.36 310.40 16.8K
10:44 310.42 310.42 310.35 310.36 3.2K
10:45 310.37 310.40 310.28 310.28 12.6K
10:46 310.30 310.33 310.30 310.31 8.4K
10:47 310.31 310.33 310.29 310.31 11.4K
10:48 310.30 310.32 310.20 310.32 15.2K
10:49 310.28 310.28 310.22 310.22 6.3K
10:50 310.22 310.23 310.21 310.23 7.1K
10:51 310.27 310.31 310.27 310.31 39.4K
10:52 310.25 310.26 310.25 310.25 2.8K
10:53 310.11 310.11 310.10 310.10 5.1K
10:54 310.01 310.01 309.89 309.91 37.2K
10:55 309.89 309.89 309.83 309.83 14.0K
10:56 309.77 309.77 309.67 309.72 10.0K
10:57 309.63 309.69 309.63 309.69 13.7K
10:58 309.69 309.86 309.69 309.86 4.9K
10:59 309.84 309.86 309.82 309.82 7.3K
11:00 309.80 309.96 309.80 309.96 9.7K
11:01 309.92 309.92 309.81 309.81 5.6K
11:02 309.81 309.83 309.76 309.76 55.9K
11:03 309.52 309.77 309.52 309.77 11.6K
11:04 309.75 309.75 309.74 309.75 3.9K
11:05 309.74 309.85 309.70 309.85 9.6K
11:06 309.89 309.90 309.85 309.90 6.4K
11:07 309.94 309.96 309.90 309.96 3.9K
11:08 309.96 309.96 309.90 309.94 9.4K
11:09 309.87 309.87 309.82 309.84 8.2K
11:10 309.88 309.92 309.88 309.92 6.9K
11:11 309.91 310.03 309.91 310.01 18.1K
11:12 310.02 310.02 309.91 309.91 29.1K
11:13 309.86 309.89 309.86 309.89 5.3K
11:14 309.89 310.04 309.89 310.04 19.0K
11:15 310.04 310.04 309.79 309.79 10.0K
11:16 309.87 309.90 309.87 309.90 27.4K
11:17 309.89 309.89 309.66 309.66 28.7K
11:18 309.64 309.64 309.50 309.50 46.1K
11:19 309.47 309.47 309.23 309.24 97.8K
11:20 309.19 309.19 308.99 308.99 13.8K
11:21 308.93 309.15 308.93 309.15 47.0K
11:22 309.15 309.24 309.13 309.24 12.8K
11:23 309.24 309.33 309.24 309.33 45.0K
11:24 309.33 309.33 309.30 309.30 7.0K
11:25 309.34 309.34 309.27 309.27 11.8K
11:26 309.38 309.38 309.31 309.35 5.6K
11:27 309.32 309.34 309.29 309.29 6.7K
11:28 309.28 309.62 309.28 309.62 8.4K
11:29 309.57 309.66 309.57 309.63 10.5K
11:30 309.62 309.74 309.62 309.72 164.1K
11:31 309.69 309.69 309.45 309.45 10.2K
11:32 309.46 309.49 309.46 309.49 12.6K
11:33 309.39 309.39 309.30 309.30 13.7K
11:34 309.32 309.42 309.32 309.40 8.4K
11:35 309.43 309.62 309.43 309.62 6.2K
11:36 309.69 309.86 309.69 309.86 15.5K
11:37 309.88 309.88 309.84 309.87 7.9K
11:38 309.86 309.87 309.86 309.86 2.1K
11:39 309.80 309.86 309.80 309.86 20.6K
11:40 309.83 309.85 309.82 309.83 55.8K
11:41 309.88 309.88 309.76 309.81 16.1K
11:42 309.78 309.78 309.74 309.75 2.1K
11:43 309.78 309.88 309.78 309.88 3.2K
11:44 309.88 309.95 309.87 309.87 4.1K
11:45 309.88 309.95 309.88 309.95 5.4K
11:46 309.99 309.99 309.89 309.93 14.9K
11:47 309.93 309.93 309.80 309.80 9.0K
11:48 309.79 309.79 309.77 309.79 18.7K
11:49 309.81 309.82 309.81 309.82 5.4K
11:50 309.82 309.82 309.71 309.73 66.9K
11:51 309.73 309.74 309.62 309.74 7.0K
11:52 309.75 309.76 309.73 309.76 16.1K
11:53 309.73 309.74 309.72 309.74 6.1K
11:54 309.73 309.73 309.71 309.71 4.7K
11:55 309.71 309.71 309.68 309.68 3.0K
11:56 309.61 309.65 309.58 309.58 6.2K
11:57 309.57 309.57 309.49 309.50 5.5K
11:58 309.52 309.52 309.49 309.52 7.1K
11:59 309.54 309.58 309.54 309.58 3.7K
12:00 309.56 309.56 309.52 309.54 2.7K
12:01 309.62 309.62 309.56 309.56 2.9K
12:02 309.61 309.66 309.61 309.66 4.3K
12:03 309.75 309.78 309.75 309.78 15.9K
12:04 309.80 309.84 309.80 309.84 3.7K
12:05 309.84 309.84 309.83 309.83 2.9K
12:06 309.83 309.84 309.83 309.83 11.7K
12:07 309.78 309.80 309.78 309.78 9.4K
12:08 309.81 309.81 309.74 309.74 6.3K
12:09 309.73 309.74 309.69 309.69 14.8K
12:10 309.69 309.76 309.69 309.76 7.7K
12:11 309.79 309.79 309.71 309.72 8.0K
12:12 309.76 309.80 309.76 309.78 3.2K
12:13 309.77 309.82 309.77 309.81 2.7K
12:14 309.85 309.85 309.84 309.85 16.0K
12:15 309.85 309.87 309.85 309.87 14.2K
12:16 309.84 309.84 309.75 309.75 12.4K
12:17 309.79 309.83 309.79 309.83 13.5K
12:18 309.84 309.86 309.81 309.81 9.6K
12:19 309.80 309.88 309.79 309.81 8.9K
12:20 309.80 309.80 309.76 309.78 2.0K
12:21 309.83 309.83 309.69 309.69 6.6K
12:22 309.73 309.73 309.69 309.69 21.4K
12:23 309.67 309.67 309.64 309.64 5.5K
12:24 309.67 309.73 309.67 309.72 2.7K
12:25 309.74 309.75 309.68 309.68 2.6K
12:26 309.65 309.65 309.56 309.65 3.6K
12:27 309.62 309.62 309.52 309.55 5.8K
12:28 309.56 309.67 309.56 309.67 7.3K
12:29 309.68 309.68 309.59 309.59 4.5K
12:30 309.65 309.76 309.65 309.76 6.2K
12:31 309.70 309.74 309.69 309.74 6.2K
12:32 309.74 309.77 309.68 309.77 3.1K
12:33 309.76 309.76 309.72 309.72 4.5K
12:34 309.72 309.78 309.72 309.74 5.4K
12:35 309.74 309.74 309.72 309.74 11.0K
12:36 309.74 309.77 309.74 309.77 17.4K
12:37 309.76 309.84 309.76 309.82 2.9K
12:38 309.81 309.89 309.77 309.77 3.4K
12:39 309.76 309.83 309.76 309.83 4.2K
12:40 309.76 309.76 309.72 309.72 7.2K
12:41 309.71 309.73 309.67 309.72 4.9K
12:42 309.73 309.76 309.73 309.76 6.7K
12:43 309.78 309.78 309.78 309.78 5.8K
12:44 309.75 309.76 309.74 309.76 7.9K
12:45 309.80 309.80 309.61 309.61 10.4K
12:46 309.66 309.72 309.66 309.71 16.9K
12:47 309.72 309.78 309.72 309.76 9.3K
12:48 309.76 309.79 309.67 309.67 26.0K
12:49 309.59 309.61 309.59 309.60 17.4K
12:50 309.61 309.61 309.48 309.52 2.7K
12:51 309.47 309.47 309.47 309.47 11.7K
12:52 309.47 309.47 309.42 309.43 11.5K
12:53 309.43 309.44 309.43 309.43 44.3K
12:54 309.47 309.50 309.42 309.42 27.6K
12:55 309.44 309.49 309.44 309.45 4.5K
12:56 309.41 309.41 309.31 309.31 5.3K
12:57 309.34 309.38 309.32 309.38 6.1K
12:58 309.40 309.40 309.38 309.38 10.2K
12:59 309.38 309.61 309.38 309.61 4.8K
13:00 309.56 309.63 309.56 309.62 16.6K
13:01 309.63 309.69 309.53 309.53 9.0K
13:02 309.54 309.71 309.53 309.71 41.6K
13:03 309.75 309.75 309.55 309.66 10.6K
13:04 309.68 309.70 309.68 309.69 33.3K
13:05 309.68 309.81 309.68 309.81 4.9K
13:06 309.82 309.82 309.74 309.74 7.6K
13:07 309.69 309.69 309.65 309.68 5.7K
13:08 309.68 309.68 309.66 309.66 5.1K
13:09 309.63 309.66 309.63 309.66 8.0K
13:10 309.70 309.79 309.68 309.79 7.4K
13:11 309.79 309.81 309.79 309.81 10.9K
13:12 309.83 309.85 309.81 309.85 15.8K
13:13 309.87 309.92 309.87 309.92 11.7K
13:14 309.86 309.89 309.84 309.88 5.9K
13:15 309.87 309.87 309.82 309.82 5.2K
13:16 309.77 309.83 309.77 309.83 7.6K
13:17 309.82 309.82 309.68 309.68 14.2K
13:18 309.69 309.70 309.53 309.57 20.0K
13:19 309.55 309.55 309.54 309.55 4.4K
13:20 309.61 309.64 309.61 309.64 7.7K
13:21 309.68 309.71 309.54 309.54 5.9K
13:22 309.55 309.56 309.53 309.53 3.4K
13:23 309.52 309.52 309.46 309.48 4.5K
13:24 309.48 309.48 309.43 309.44 12.8K
13:25 309.39 309.41 309.39 309.41 6.6K
13:26 309.40 309.40 309.35 309.35 12.2K
13:27 309.36 309.36 309.34 309.34 5.7K
13:28 309.36 309.37 309.36 309.37 21.6K
13:29 309.33 309.33 309.28 309.28 6.7K
13:30 309.28 309.42 309.28 309.42 3.4K
13:31 309.61 309.61 309.55 309.55 21.4K
13:32 309.57 309.65 309.55 309.65 8.7K
13:33 309.70 309.70 309.68 309.69 16.1K
13:34 309.58 309.61 309.53 309.53 7.9K
13:35 309.51 309.58 309.51 309.54 2.1K
13:36 309.56 309.56 309.52 309.52 9.0K
13:37 309.51 309.51 309.47 309.49 7.1K
13:38 309.50 309.54 309.50 309.52 4.1K
13:39 309.48 309.48 309.47 309.48 13.4K
13:40 309.43 309.53 309.43 309.53 20.4K
13:41 309.51 309.56 309.51 309.56 5.2K
13:42 309.56 309.63 309.55 309.63 3.9K
13:43 309.65 309.72 309.64 309.64 48.7K
13:44 309.58 309.62 309.58 309.62 8.3K
13:45 309.71 309.83 309.71 309.78 17.1K
13:46 309.76 309.76 309.58 309.60 19.7K
13:47 309.57 309.62 309.56 309.62 7.6K
13:48 309.63 309.63 309.59 309.60 9.3K
13:49 309.48 309.48 309.43 309.43 18.4K
13:50 309.32 309.33 309.30 309.33 28.0K
13:51 309.34 309.34 309.29 309.29 29.5K
13:52 309.29 309.34 309.29 309.29 27.4K
13:53 309.28 309.35 309.28 309.35 7.3K
13:54 309.34 309.40 309.34 309.38 4.1K
13:55 309.38 309.44 309.38 309.39 26.3K
13:56 309.34 309.43 309.34 309.43 7.6K
13:57 309.46 309.46 309.46 309.46 34.0K
13:58 309.46 309.47 309.44 309.44 8.1K
13:59 309.38 309.38 309.32 309.34 5.3K
14:00 309.32 309.35 309.32 309.34 4.0K
14:01 309.36 309.48 309.36 309.48 8.3K
14:02 309.50 309.59 309.50 309.55 8.2K
14:03 309.50 309.50 309.40 309.41 10.3K
14:04 309.35 309.35 309.32 309.32 4.6K
14:05 309.32 309.45 309.32 309.34 19.6K
14:06 309.39 309.41 309.34 309.34 12.9K
14:07 309.32 309.33 309.32 309.33 9.4K
14:08 309.35 309.53 309.35 309.46 10.6K
14:09 309.48 309.50 309.45 309.45 9.1K
14:10 309.48 309.48 309.44 309.44 5.5K
14:11 309.43 309.46 309.43 309.46 75.3K
14:12 309.51 309.52 309.47 309.52 2.6K
14:13 309.53 309.61 309.53 309.61 18.1K
14:14 309.61 309.65 309.61 309.62 7.9K
14:15 309.73 309.73 309.66 309.66 14.0K
14:16 309.64 309.64 309.57 309.57 12.7K
14:17 309.59 309.60 309.55 309.60 12.4K
14:18 309.63 309.64 309.62 309.64 22.7K
14:19 309.61 309.69 309.59 309.69 14.4K
14:20 309.64 309.67 309.63 309.63 5.5K
14:21 309.62 309.73 309.62 309.73 7.7K
14:22 309.73 309.73 309.67 309.71 11.2K
14:23 309.69 309.69 309.63 309.63 4.7K
14:24 309.63 309.63 309.54 309.54 25.6K
14:25 309.55 309.58 309.54 309.58 4.9K
14:26 309.55 309.55 309.48 309.49 13.8K
14:27 309.51 309.51 309.43 309.43 10.6K
14:28 309.47 309.50 309.39 309.39 6.3K
14:29 309.37 309.45 309.37 309.45 11.5K
14:30 309.45 309.51 309.45 309.51 3.7K
14:31 309.49 309.54 309.49 309.52 4.2K
14:32 309.51 309.54 309.50 309.51 4.4K
14:33 309.49 309.49 309.44 309.44 3.7K
14:34 309.45 309.46 309.42 309.42 2.9K
14:35 309.42 309.44 309.32 309.32 10.0K
14:36 309.31 309.36 309.31 309.36 11.8K
14:37 309.40 309.45 309.40 309.42 15.0K
14:38 309.36 309.40 309.36 309.40 3.4K
14:39 309.44 309.50 309.44 309.50 4.2K
14:40 309.47 309.47 309.43 309.43 55.0K
14:41 309.44 309.44 309.38 309.38 10.9K
14:42 309.38 309.40 309.38 309.40 11.6K
14:43 309.41 309.43 309.41 309.43 34.3K
14:44 309.42 309.42 309.36 309.36 33.0K
14:45 309.37 309.37 309.36 309.36 7.4K
14:46 309.44 309.44 309.38 309.40 16.7K
14:47 309.41 309.41 309.35 309.35 80.4K
14:48 309.33 309.42 309.33 309.42 44.1K
14:49 309.27 309.29 309.27 309.29 4.4K
14:50 309.27 309.29 309.27 309.28 4.0K
14:51 309.29 309.35 309.25 309.35 4.0K
14:52 309.36 309.36 309.32 309.35 10.2K
14:53 309.37 309.41 309.35 309.35 17.9K
14:54 309.35 309.36 309.33 309.36 6.9K
14:55 309.40 309.40 309.29 309.30 6.5K
14:56 309.33 309.35 309.30 309.31 4.5K
14:57 309.31 309.32 309.28 309.29 21.9K
14:58 309.28 309.28 309.20 309.20 21.7K
14:59 309.20 309.20 309.18 309.19 8.3K
15:00 309.18 309.20 309.18 309.19 31.2K
15:01 309.19 309.19 309.19 309.19 12.0K
15:02 309.21 309.21 309.16 309.16 13.6K
15:03 309.17 309.18 309.17 309.18 9.4K
15:04 309.18 309.18 309.14 309.14 10.4K
15:05 309.18 309.21 309.18 309.21 8.2K
15:06 309.19 309.19 309.13 309.13 38.1K
15:07 309.15 309.21 309.15 309.19 8.7K
15:08 309.19 309.23 309.19 309.20 6.8K
15:09 309.20 309.28 309.20 309.28 4.9K
15:10 309.24 309.24 309.16 309.16 3.9K
15:11 309.17 309.17 309.11 309.15 33.6K
15:12 309.18 309.21 309.08 309.08 5.4K
15:13 309.11 309.17 309.11 309.16 4.7K
15:14 309.13 309.14 309.08 309.09 5.4K
15:15 309.05 309.05 308.95 308.95 19.5K
15:16 308.93 308.94 308.93 308.93 7.4K
15:17 308.96 309.04 308.96 309.03 6.5K
15:18 308.98 309.00 308.91 309.00 7.5K
15:19 308.99 309.00 308.98 309.00 10.9K
15:20 309.02 309.08 309.02 309.07 3.2K
15:21 309.08 309.10 309.08 309.10 2.2K
15:22 309.09 309.09 309.07 309.08 28.3K
15:23 309.00 309.01 308.98 309.00 12.5K
15:24 308.99 309.00 308.97 308.97 11.4K
15:25 309.00 309.00 308.98 308.99 7.3K
15:26 308.98 309.04 308.98 309.04 8.9K
15:27 309.00 309.06 309.00 309.05 5.3K
15:28 309.07 309.08 309.04 309.04 6.1K
15:29 309.04 309.07 309.04 309.07 9.7K
15:30 309.11 309.13 309.09 309.10 12.9K
15:31 309.07 309.09 309.06 309.09 15.4K
15:32 309.01 309.06 309.01 309.04 22.5K
15:33 309.18 309.18 309.13 309.13 127.6K
15:34 309.11 309.17 309.07 309.10 11.3K
15:35 309.13 309.14 309.11 309.14 18.9K
15:36 309.15 309.16 309.11 309.11 10.5K
15:37 309.12 309.15 309.12 309.13 16.0K
15:38 309.14 309.17 309.07 309.07 9.7K
15:39 309.07 309.07 308.98 308.99 23.7K
15:40 309.02 309.13 309.02 309.13 16.9K
15:41 309.17 309.18 309.13 309.13 13.2K
15:42 309.06 309.06 309.00 309.00 8.6K
15:43 309.02 309.08 309.02 309.04 11.1K
15:44 309.06 309.10 309.05 309.09 14.1K
15:45 309.07 309.12 309.06 309.12 20.0K
15:46 309.10 309.10 309.06 309.06 10.8K
15:47 309.07 309.13 309.07 309.09 20.4K
15:48 309.08 309.14 309.05 309.14 20.6K
15:49 309.17 309.20 309.15 309.20 14.4K
15:50 309.04 309.04 308.88 308.91 127.3K
15:51 308.87 308.87 308.83 308.83 27.2K
15:52 308.85 308.86 308.81 308.85 42.0K
15:53 308.87 308.87 308.82 308.85 15.6K
15:54 308.88 308.88 308.74 308.77 39.2K
15:55 308.76 308.76 308.72 308.76 96.3K
15:56 308.71 308.71 308.66 308.71 262.9K
15:57 308.70 308.71 308.68 308.71 38.4K
15:58 308.75 308.83 308.75 308.80 111.3K
15:59 308.87 308.95 308.86 308.95 141.4K
16:00 308.97 308.97 308.91 308.91 1,037.1K
16:01 308.91 308.91 308.91 308.91 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available