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
09:30 311.69 313.39 311.69 313.39 138.6K
09:31 314.26 315.84 314.26 315.84 83.1K
09:32 315.80 316.74 315.80 316.42 60.8K
09:33 316.24 317.04 316.24 317.04 66.2K
09:34 317.29 317.60 317.29 317.60 18.9K
09:35 317.84 318.07 317.61 318.07 47.8K
09:36 318.31 318.50 318.28 318.50 21.8K
09:37 318.53 318.53 318.24 318.33 51.1K
09:38 318.11 318.36 318.11 318.24 28.6K
09:39 318.31 318.55 318.12 318.55 35.3K
09:40 318.68 318.70 318.28 318.28 62.4K
09:41 318.26 318.27 317.73 317.73 28.5K
09:42 317.46 317.77 317.22 317.77 35.6K
09:43 317.56 318.01 317.56 317.86 22.1K
09:44 317.85 318.21 317.85 318.21 33.5K
09:45 318.17 318.56 318.17 318.56 181.1K
09:46 318.65 318.96 318.65 318.96 17.5K
09:47 318.84 318.86 318.62 318.63 17.2K
09:48 318.53 318.61 318.53 318.61 29.2K
09:49 318.70 318.82 318.59 318.73 41.4K
09:50 318.81 318.81 318.72 318.74 12.0K
09:51 318.64 318.71 318.09 318.09 65.3K
09:52 317.91 318.00 317.79 317.79 16.6K
09:53 317.71 317.71 317.46 317.51 15.3K
09:54 317.71 317.71 317.51 317.51 36.1K
09:55 317.79 317.79 317.33 317.33 50.9K
09:56 317.04 317.27 317.04 317.09 62.5K
09:57 316.97 317.29 316.97 317.29 33.6K
09:58 317.27 317.73 317.27 317.73 34.2K
09:59 317.70 317.70 317.53 317.53 62.1K
10:00 317.55 317.67 317.55 317.61 37.2K
10:01 317.68 317.84 317.68 317.81 36.5K
10:02 317.67 317.94 317.67 317.94 40.7K
10:03 317.75 317.77 317.32 317.32 34.9K
10:04 317.31 317.44 317.31 317.35 13.0K
10:05 317.36 317.40 317.13 317.25 16.3K
10:06 317.16 317.19 317.16 317.17 83.3K
10:07 317.07 317.29 317.07 317.22 18.1K
10:08 317.42 317.90 317.42 317.90 32.2K
10:09 317.75 317.97 317.75 317.97 13.2K
10:10 317.91 317.91 317.67 317.67 18.2K
10:11 317.71 317.87 317.71 317.77 15.7K
10:12 317.69 317.77 317.58 317.77 18.3K
10:13 317.73 317.89 317.73 317.89 21.1K
10:14 317.98 317.99 317.90 317.97 16.3K
10:15 317.94 318.04 317.94 317.98 1,084.6K
10:16 317.88 317.95 317.84 317.95 16.2K
10:17 317.97 317.99 317.84 317.84 25.5K
10:18 317.86 317.86 317.66 317.66 15.4K
10:19 317.75 317.75 317.53 317.53 19.4K
10:20 317.28 317.36 317.11 317.11 44.6K
10:21 317.03 317.03 316.64 316.64 18.8K
10:22 316.56 316.56 316.29 316.29 15.6K
10:23 316.39 316.74 316.39 316.74 13.0K
10:24 316.68 316.84 316.59 316.84 11.4K
10:25 316.97 317.04 316.97 317.04 8.0K
10:26 316.93 316.93 316.73 316.73 43.1K
10:27 316.76 316.76 316.48 316.61 18.5K
10:28 316.64 316.70 316.59 316.70 16.4K
10:29 316.69 316.69 316.62 316.66 9.8K
10:30 316.76 317.00 316.76 317.00 54.9K
10:31 317.07 317.07 316.99 317.04 27.0K
10:32 317.00 317.01 316.96 317.01 59.0K
10:33 317.08 317.15 317.08 317.15 12.9K
10:34 317.01 317.01 316.90 316.90 35.7K
10:35 317.06 317.28 317.06 317.28 23.2K
10:36 317.27 317.54 317.27 317.54 10.7K
10:37 317.38 317.45 317.34 317.45 10.2K
10:38 317.39 317.44 317.28 317.44 11.5K
10:39 317.39 317.39 317.36 317.36 17.3K
10:40 317.47 317.57 317.47 317.57 13.1K
10:41 317.59 317.79 317.59 317.70 18.0K
10:42 317.61 317.61 317.44 317.44 39.4K
10:43 317.43 317.43 316.83 316.83 65.3K
10:44 316.85 316.87 316.76 316.76 8.9K
10:45 316.84 317.01 316.84 317.01 17.3K
10:46 317.03 317.59 317.03 317.59 21.5K
10:47 318.01 318.01 317.73 317.73 113.0K
10:48 317.74 317.93 317.74 317.87 19.6K
10:49 317.75 317.81 317.71 317.81 29.7K
10:50 317.82 317.85 317.52 317.52 13.8K
10:51 317.64 317.64 317.50 317.55 22.0K
10:52 317.46 317.49 317.42 317.42 20.8K
10:53 317.23 317.23 316.92 316.92 91.1K
10:54 316.96 317.12 316.96 317.06 21.1K
10:55 317.05 317.05 316.89 316.95 15.9K
10:56 317.11 317.28 317.11 317.28 28.1K
10:57 317.50 317.50 317.40 317.49 21.3K
10:58 317.56 317.74 317.56 317.74 32.1K
10:59 317.72 317.74 317.19 317.19 11.3K
11:00 317.13 317.35 317.13 317.35 14.6K
11:01 317.49 317.51 317.45 317.51 18.9K
11:02 317.68 317.69 317.36 317.36 19.3K
11:03 317.33 317.50 317.33 317.49 32.3K
11:04 317.64 317.64 317.45 317.56 26.1K
11:05 317.54 317.54 317.31 317.31 9.1K
11:06 317.36 317.36 317.29 317.33 12.8K
11:07 317.33 317.46 317.28 317.28 6.1K
11:08 317.42 317.61 317.42 317.61 19.2K
11:09 317.49 317.49 317.11 317.11 33.0K
11:10 316.95 316.95 316.86 316.86 30.6K
11:11 316.89 316.94 316.86 316.86 19.2K
11:12 316.86 316.92 316.74 316.74 26.9K
11:13 316.63 316.64 316.55 316.55 18.3K
11:14 316.59 316.59 316.24 316.24 14.5K
11:15 316.14 316.17 316.02 316.02 26.3K
11:16 315.96 316.06 315.96 316.06 20.7K
11:17 316.12 316.13 316.11 316.12 7.7K
11:18 316.11 316.12 316.01 316.12 32.1K
11:19 316.15 316.42 316.15 316.41 10.8K
11:20 316.39 316.69 316.39 316.60 53.4K
11:21 316.54 316.54 316.28 316.28 35.7K
11:22 316.17 316.20 316.13 316.19 17.0K
11:23 316.09 316.09 315.97 316.07 26.9K
11:24 316.16 316.16 316.07 316.16 19.3K
11:25 316.13 316.13 316.01 316.01 202.8K
11:26 315.94 316.02 315.93 315.93 22.6K
11:27 315.97 315.99 315.84 315.84 23.7K
11:28 315.84 315.84 315.57 315.57 24.6K
11:29 315.45 315.45 315.17 315.18 44.9K
11:30 314.87 315.33 314.87 315.33 43.3K
11:31 315.30 315.30 314.81 314.81 50.8K
11:32 314.67 315.02 314.67 315.02 13.0K
11:33 314.99 315.42 314.99 315.42 23.7K
11:34 315.44 315.44 315.35 315.37 18.3K
11:35 315.20 315.23 315.10 315.23 22.5K
11:36 315.34 315.34 315.18 315.32 18.6K
11:37 315.12 315.12 314.93 315.01 8.1K
11:38 315.04 315.07 315.04 315.07 15.7K
11:39 315.26 315.26 314.91 314.91 11.2K
11:40 314.83 314.90 314.79 314.84 20.0K
11:41 314.81 314.81 314.49 314.49 37.7K
11:42 314.43 314.43 314.21 314.21 37.6K
11:43 314.15 314.25 314.15 314.25 38.2K
11:44 314.28 314.45 314.28 314.45 17.9K
11:45 314.45 314.84 314.45 314.84 16.3K
11:46 314.93 315.13 314.93 315.13 15.4K
11:47 314.99 315.10 314.81 315.10 19.2K
11:48 314.94 314.98 314.91 314.91 164.0K
11:49 314.92 314.96 314.86 314.96 11.1K
11:50 315.01 315.06 314.96 315.06 7.3K
11:51 315.12 315.29 315.12 315.29 18.1K
11:52 315.50 315.51 315.49 315.49 19.7K
11:53 315.52 315.72 315.52 315.72 9.0K
11:54 315.88 315.92 315.87 315.92 22.4K
11:55 315.89 315.89 315.72 315.82 8.0K
11:56 315.79 316.00 315.79 315.95 13.6K
11:57 315.83 315.83 315.60 315.60 52.4K
11:58 315.60 315.60 315.47 315.55 3.2K
11:59 315.51 315.51 315.41 315.41 11.6K
12:00 315.26 315.36 315.26 315.36 5.4K
12:01 315.75 315.75 315.65 315.68 10.5K
12:02 315.68 315.68 315.46 315.50 15.1K
12:03 315.52 315.52 315.26 315.26 11.6K
12:04 315.16 315.16 315.00 315.00 13.6K
12:05 315.02 315.37 315.02 315.37 5.0K
12:06 315.35 315.35 315.26 315.26 6.4K
12:07 315.25 315.25 314.83 314.83 38.4K
12:08 314.65 314.70 314.58 314.58 15.0K
12:09 314.62 314.68 314.62 314.68 8.1K
12:10 314.68 314.80 314.68 314.70 16.3K
12:11 314.70 314.72 314.52 314.52 10.8K
12:12 314.52 314.55 314.47 314.55 23.8K
12:13 314.41 314.41 314.36 314.36 12.4K
12:14 314.38 314.38 314.21 314.21 11.8K
12:15 314.19 314.33 314.19 314.26 21.9K
12:16 314.25 314.30 314.25 314.25 18.0K
12:17 314.27 314.27 314.11 314.11 26.0K
12:18 314.00 314.20 314.00 314.16 51.5K
12:19 314.22 314.22 314.14 314.20 10.5K
12:20 314.23 314.24 314.03 314.03 11.8K
12:21 314.04 314.15 314.04 314.15 6.1K
12:22 314.02 314.14 314.02 314.09 16.6K
12:23 314.10 314.10 313.89 313.89 9.7K
12:24 313.93 313.93 313.84 313.84 7.8K
12:25 313.77 313.97 313.77 313.97 85.5K
12:26 313.78 313.78 313.40 313.40 59.9K
12:27 313.55 313.62 313.53 313.62 13.7K
12:28 313.61 313.63 313.53 313.53 15.3K
12:29 313.54 313.73 313.54 313.67 13.3K
12:30 313.64 313.88 313.60 313.88 22.1K
12:31 313.89 313.89 313.83 313.85 19.0K
12:32 313.77 313.85 313.76 313.76 5.2K
12:33 313.70 313.70 313.59 313.61 5.4K
12:34 313.63 313.63 313.58 313.58 8.0K
12:35 313.47 313.58 313.47 313.54 25.1K
12:36 313.52 313.67 313.52 313.67 8.7K
12:37 313.82 313.82 313.66 313.66 11.9K
12:38 313.69 313.69 313.51 313.51 26.8K
12:39 313.53 313.53 313.47 313.53 5.8K
12:40 313.52 313.69 313.52 313.69 6.5K
12:41 313.75 313.94 313.75 313.94 19.0K
12:42 313.99 313.99 313.97 313.97 22.1K
12:43 314.01 314.01 313.91 313.91 10.1K
12:44 313.93 314.04 313.93 314.04 6.5K
12:45 314.05 314.05 313.93 313.95 5.7K
12:46 313.94 314.03 313.88 314.03 5.7K
12:47 314.09 314.45 314.07 314.45 14.3K
12:48 314.41 314.44 314.32 314.32 8.6K
12:49 314.31 314.31 314.19 314.22 23.8K
12:50 314.23 314.39 314.23 314.39 6.6K
12:51 314.39 314.43 314.39 314.43 7.2K
12:52 314.43 314.43 314.35 314.41 8.0K
12:53 314.40 314.40 314.35 314.35 14.3K
12:54 314.41 314.41 314.36 314.40 4.2K
12:55 314.36 314.62 314.36 314.62 12.0K
12:56 314.60 314.63 314.57 314.62 4.5K
12:57 314.60 314.73 314.60 314.73 13.0K
12:58 314.73 314.79 314.71 314.79 9.4K
12:59 314.80 315.01 314.80 315.01 6.6K
13:00 315.06 315.06 314.96 315.03 6.9K
13:01 315.13 315.27 315.13 315.27 25.5K
13:02 315.20 315.24 315.20 315.22 12.6K
13:03 315.26 315.27 315.18 315.18 13.4K
13:04 315.10 315.23 315.10 315.22 16.6K
13:05 315.17 315.34 315.17 315.30 13.8K
13:06 315.20 315.28 315.20 315.28 7.6K
13:07 315.37 315.43 315.35 315.39 16.6K
13:08 315.39 315.51 315.39 315.44 8.2K
13:09 315.43 315.44 315.43 315.43 7.8K
13:10 315.50 315.52 315.48 315.52 7.1K
13:11 315.51 315.52 315.50 315.52 4.3K
13:12 315.54 315.55 315.54 315.54 12.3K
13:13 315.48 315.48 315.38 315.45 9.4K
13:14 315.42 315.43 315.40 315.43 6.5K
13:15 315.44 315.44 315.37 315.43 9.4K
13:16 315.44 315.44 315.32 315.32 8.9K
13:17 315.32 315.32 315.26 315.28 14.0K
13:18 315.29 315.31 315.19 315.19 7.4K
13:19 315.17 315.23 315.17 315.22 8.2K
13:20 315.19 315.19 315.09 315.10 5.2K
13:21 315.09 315.12 315.09 315.12 6.3K
13:22 315.16 315.18 315.14 315.18 17.8K
13:23 315.18 315.18 315.02 315.13 7.0K
13:24 315.12 315.17 315.10 315.17 4.9K
13:25 315.19 315.19 315.14 315.18 2.5K
13:26 315.20 315.20 315.08 315.14 5.3K
13:27 315.07 315.18 315.07 315.18 6.0K
13:28 315.19 315.27 315.18 315.27 9.8K
13:29 315.27 315.29 315.20 315.20 6.6K
13:30 315.19 315.24 315.12 315.24 14.0K
13:31 315.20 315.33 315.20 315.33 9.0K
13:32 315.49 315.49 315.34 315.34 13.3K
13:33 315.32 315.32 315.26 315.26 12.2K
13:34 315.33 315.33 315.33 315.33 8.5K
13:35 315.39 315.39 315.32 315.32 14.4K
13:36 315.41 315.56 315.41 315.56 13.8K
13:37 315.56 315.56 315.53 315.56 6.1K
13:38 315.55 315.55 315.29 315.38 18.8K
13:39 315.49 315.49 315.41 315.41 14.3K
13:40 315.43 315.47 315.40 315.44 10.1K
13:41 315.43 315.43 315.38 315.40 7.6K
13:42 315.38 315.38 315.22 315.24 12.4K
13:43 315.25 315.25 315.12 315.20 4.6K
13:44 315.24 315.34 315.24 315.34 5.5K
13:45 315.38 315.40 315.35 315.35 7.0K
13:46 315.33 315.33 315.02 315.02 9.0K
13:47 315.06 315.21 315.04 315.21 10.2K
13:48 315.18 315.27 315.18 315.23 9.0K
13:49 315.20 315.20 315.13 315.13 6.2K
13:50 315.12 315.17 315.12 315.12 8.4K
13:51 314.89 315.02 314.89 315.00 4.5K
13:52 315.01 315.05 314.98 315.05 5.3K
13:53 315.02 315.02 314.96 314.99 6.4K
13:54 315.02 315.13 315.02 315.13 6.8K
13:55 315.14 315.31 315.14 315.31 5.2K
13:56 315.31 315.43 315.31 315.43 16.2K
13:57 315.47 315.48 315.45 315.47 10.5K
13:58 315.41 315.45 315.37 315.45 7.4K
13:59 315.39 315.39 315.34 315.36 6.1K
14:00 315.36 315.41 315.32 315.41 5.6K
14:01 315.42 315.50 315.42 315.50 8.5K
14:02 315.55 315.58 315.53 315.55 15.7K
14:03 315.59 315.64 315.59 315.64 5.7K
14:04 315.78 315.81 315.77 315.77 7.2K
14:05 315.72 315.75 315.68 315.75 10.8K
14:06 315.69 315.79 315.69 315.77 9.4K
14:07 315.72 315.80 315.72 315.80 4.4K
14:08 315.84 315.89 315.81 315.81 8.1K
14:09 315.80 315.80 315.68 315.68 21.0K
14:10 315.67 315.67 315.38 315.38 6.3K
14:11 315.30 315.42 315.28 315.28 15.9K
14:12 315.29 315.42 315.26 315.42 8.2K
14:13 315.37 315.58 315.37 315.58 9.6K
14:14 315.46 315.48 315.43 315.43 8.0K
14:15 315.46 315.51 315.41 315.41 10.8K
14:16 315.34 315.50 315.33 315.50 7.9K
14:17 315.49 315.49 315.36 315.39 9.2K
14:18 315.39 315.45 315.35 315.45 9.9K
14:19 315.49 315.49 315.43 315.49 8.4K
14:20 315.46 315.47 315.44 315.44 5.9K
14:21 315.31 315.39 315.31 315.39 11.4K
14:22 315.37 315.37 315.32 315.32 7.5K
14:23 315.17 315.17 315.03 315.03 19.4K
14:24 315.04 315.07 315.02 315.07 9.7K
14:25 315.18 315.21 315.07 315.07 6.5K
14:26 315.06 315.20 315.06 315.20 6.0K
14:27 315.17 315.32 315.17 315.32 6.5K
14:28 315.24 315.24 315.20 315.22 8.8K
14:29 315.26 315.40 315.26 315.37 9.3K
14:30 315.33 315.43 315.33 315.40 17.5K
14:31 315.33 315.50 315.33 315.50 7.9K
14:32 315.53 315.58 315.53 315.53 24.6K
14:33 315.56 315.56 315.45 315.50 6.2K
14:34 315.49 315.68 315.49 315.64 8.4K
14:35 315.66 315.67 315.63 315.63 6.7K
14:36 315.61 315.61 315.58 315.60 5.4K
14:37 315.56 315.56 315.53 315.55 9.6K
14:38 315.58 315.67 315.58 315.64 12.0K
14:39 315.74 315.74 315.64 315.69 18.5K
14:40 315.64 315.84 315.64 315.82 8.6K
14:41 315.88 315.88 315.73 315.73 8.5K
14:42 315.68 315.77 315.68 315.68 10.8K
14:43 315.66 315.66 315.61 315.61 3.2K
14:44 315.66 315.71 315.66 315.69 6.3K
14:45 315.66 315.70 315.58 315.70 19.8K
14:46 315.74 315.82 315.74 315.81 8.0K
14:47 315.85 315.85 315.60 315.60 7.9K
14:48 315.58 315.58 315.41 315.41 7.6K
14:49 315.34 315.39 315.32 315.39 5.2K
14:50 315.37 315.37 315.18 315.29 8.5K
14:51 315.27 315.28 315.20 315.28 14.4K
14:52 315.30 315.32 315.17 315.27 9.2K
14:53 315.18 315.18 315.06 315.08 14.9K
14:54 315.09 315.14 315.09 315.14 16.8K
14:55 315.23 315.29 315.23 315.29 12.7K
14:56 315.29 315.30 315.12 315.12 11.3K
14:57 315.08 315.19 315.08 315.09 18.0K
14:58 315.13 315.19 315.13 315.19 8.4K
14:59 315.31 315.36 315.31 315.33 9.5K
15:00 315.32 315.36 315.31 315.35 18.0K
15:01 315.43 315.45 315.43 315.45 8.4K
15:02 315.39 315.41 315.37 315.41 5.9K
15:03 315.50 315.50 315.42 315.44 33.0K
15:04 315.44 315.54 315.44 315.54 14.5K
15:05 315.56 315.64 315.56 315.58 6.8K
15:06 315.63 315.73 315.59 315.73 8.2K
15:07 315.71 315.76 315.71 315.76 3.6K
15:08 315.80 315.83 315.68 315.73 9.6K
15:09 315.69 315.69 315.48 315.62 13.1K
15:10 315.62 315.66 315.48 315.48 11.8K
15:11 315.53 315.53 315.45 315.48 19.1K
15:12 315.46 315.46 315.32 315.32 20.8K
15:13 315.33 315.37 315.33 315.37 7.2K
15:14 315.36 315.36 315.33 315.33 5.9K
15:15 315.35 315.35 315.17 315.17 7.0K
15:16 315.24 315.29 315.23 315.23 5.5K
15:17 315.27 315.27 315.08 315.08 7.8K
15:18 315.07 315.15 315.06 315.12 8.9K
15:19 315.16 315.31 315.16 315.26 12.2K
15:20 315.25 315.27 315.24 315.27 22.3K
15:21 315.33 315.33 315.19 315.19 24.8K
15:22 315.21 315.29 315.21 315.29 18.6K
15:23 315.27 315.28 315.24 315.26 10.3K
15:24 315.31 315.35 315.25 315.25 26.7K
15:25 315.29 315.34 315.27 315.27 17.6K
15:26 315.30 315.30 315.24 315.27 7.7K
15:27 315.24 315.24 315.11 315.11 13.1K
15:28 315.08 315.08 315.02 315.02 20.0K
15:29 315.06 315.07 314.96 315.07 8.0K
15:30 315.06 315.06 315.02 315.03 45.2K
15:31 315.07 315.07 315.03 315.05 12.7K
15:32 315.05 315.09 314.94 314.94 9.5K
15:33 314.90 314.92 314.85 314.85 10.5K
15:34 314.84 314.96 314.76 314.76 25.1K
15:35 314.74 314.74 314.60 314.60 28.4K
15:36 314.51 314.57 314.51 314.52 13.2K
15:37 314.51 314.69 314.51 314.66 10.0K
15:38 314.61 314.61 314.38 314.38 18.1K
15:39 314.40 314.40 314.31 314.32 18.0K
15:40 314.36 314.45 314.36 314.45 14.8K
15:41 314.48 314.57 314.47 314.54 14.6K
15:42 314.53 314.69 314.53 314.69 13.6K
15:43 314.55 314.55 314.54 314.54 18.2K
15:44 314.54 314.56 314.51 314.56 18.2K
15:45 314.59 314.70 314.59 314.66 12.5K
15:46 314.71 314.76 314.67 314.76 77.9K
15:47 314.74 314.84 314.74 314.84 15.7K
15:48 314.75 314.75 314.67 314.68 19.9K
15:49 314.67 314.70 314.67 314.69 31.3K
15:50 314.87 314.98 314.87 314.98 104.3K
15:51 314.98 314.98 314.84 314.97 28.1K
15:52 315.05 315.05 315.01 315.01 52.2K
15:53 315.05 315.11 315.05 315.11 62.7K
15:54 315.14 315.14 315.01 315.07 42.4K
15:55 315.03 315.20 315.03 315.08 95.3K
15:56 315.02 315.02 314.95 314.98 126.6K
15:57 315.06 315.41 315.06 315.41 97.6K
15:58 315.37 315.47 315.37 315.47 162.9K
15:59 315.33 315.41 315.33 315.41 201.7K
16:00 315.59 315.61 315.59 315.61 1,070.2K
16:01 315.61 315.61 315.61 315.61 14.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available