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
09:30 318.63 318.99 318.63 318.78 284.3K
09:31 318.54 318.54 318.39 318.39 30.7K
09:32 318.34 318.36 318.26 318.26 26.5K
09:33 318.29 318.36 318.16 318.36 83.0K
09:34 318.22 318.33 318.22 318.32 24.0K
09:35 318.25 318.25 318.17 318.18 44.4K
09:36 318.00 318.17 317.98 318.17 52.6K
09:37 318.19 318.57 318.19 318.57 24.5K
09:38 318.66 318.66 318.50 318.50 26.6K
09:39 318.58 318.59 318.53 318.59 10.2K
09:40 318.57 318.57 318.32 318.40 124.1K
09:41 318.04 318.04 317.87 317.95 29.3K
09:42 317.93 318.17 317.79 318.17 15.6K
09:43 318.15 318.38 318.15 318.38 38.6K
09:44 318.18 318.35 318.18 318.34 61.4K
09:45 318.38 318.38 317.68 317.68 30.5K
09:46 317.67 317.93 317.67 317.93 52.8K
09:47 317.85 317.85 317.59 317.59 18.3K
09:48 317.53 317.56 317.51 317.51 25.2K
09:49 317.61 317.85 317.61 317.85 18.0K
09:50 317.91 317.91 317.75 317.76 46.4K
09:51 317.66 317.72 317.53 317.68 30.8K
09:52 317.61 318.33 317.61 318.25 51.4K
09:53 318.11 318.21 318.04 318.21 17.5K
09:54 318.25 318.38 318.20 318.34 32.6K
09:55 318.35 318.48 317.89 317.89 66.5K
09:56 317.86 318.10 317.86 318.10 11.7K
09:57 318.25 318.35 318.18 318.18 70.6K
09:58 318.12 318.12 317.98 318.08 29.3K
09:59 317.96 318.00 317.96 318.00 18.5K
10:00 318.00 318.21 317.90 317.90 20.7K
10:01 317.82 318.01 317.82 318.01 29.6K
10:02 318.11 318.11 317.86 318.03 10.3K
10:03 317.97 318.06 317.84 317.90 56.8K
10:04 317.83 318.19 317.83 318.19 10.0K
10:05 318.16 318.16 317.99 318.10 18.2K
10:06 318.18 318.28 318.09 318.09 30.2K
10:07 318.19 318.42 318.19 318.42 63.5K
10:08 318.44 318.44 318.35 318.39 21.6K
10:09 318.39 318.44 318.39 318.40 27.5K
10:10 318.24 318.24 318.14 318.14 6.8K
10:11 318.06 318.11 318.02 318.02 47.9K
10:12 317.99 318.00 317.93 317.97 40.9K
10:13 317.95 317.95 317.87 317.88 15.2K
10:14 317.87 318.06 317.87 318.06 13.4K
10:15 317.99 318.07 317.92 318.07 15.7K
10:16 318.15 318.18 317.75 317.75 29.1K
10:17 317.68 317.85 317.68 317.79 27.6K
10:18 317.70 317.70 317.49 317.49 27.1K
10:19 317.59 317.59 317.42 317.43 14.4K
10:20 317.35 317.41 317.34 317.34 61.5K
10:21 317.07 317.36 317.05 317.30 32.3K
10:22 317.30 317.40 317.28 317.37 25.8K
10:23 317.27 317.39 317.27 317.39 32.1K
10:24 317.49 317.49 317.27 317.27 8.8K
10:25 317.29 317.29 317.21 317.21 6.1K
10:26 317.23 317.36 317.23 317.36 4.7K
10:27 317.34 317.34 315.99 316.93 12.4K
10:28 316.95 316.95 316.85 316.85 8.2K
10:29 316.82 316.97 316.82 316.97 7.3K
10:30 316.93 317.00 316.93 316.93 17.1K
10:31 316.98 317.17 316.98 317.02 10.0K
10:32 317.09 317.15 317.06 317.15 10.3K
10:33 317.26 317.36 317.20 317.36 10.0K
10:34 317.33 317.33 317.14 317.14 62.7K
10:35 317.09 317.16 317.09 317.11 8.4K
10:36 317.09 317.18 317.09 317.18 9.9K
10:37 317.04 317.13 317.04 317.13 5.7K
10:38 317.31 317.32 317.16 317.16 7.5K
10:39 317.08 317.08 317.06 317.07 9.4K
10:40 317.06 317.06 316.74 316.74 5.4K
10:41 316.64 316.64 316.61 316.63 8.2K
10:42 316.63 316.67 316.59 316.59 14.2K
10:43 316.60 316.60 316.49 316.54 9.0K
10:44 316.51 316.65 316.51 316.65 14.0K
10:45 316.57 316.57 316.24 316.24 12.6K
10:46 316.27 316.38 316.27 316.38 9.4K
10:47 316.37 316.37 316.34 316.35 21.2K
10:48 316.34 316.34 316.13 316.18 45.0K
10:49 316.27 316.73 316.27 316.73 8.6K
10:50 316.73 316.75 316.69 316.75 8.5K
10:51 316.78 316.78 316.74 316.74 3.5K
10:52 316.75 316.75 316.68 316.68 8.2K
10:53 316.48 316.54 316.47 316.54 6.2K
10:54 316.54 316.54 316.51 316.51 9.3K
10:55 316.45 316.50 316.39 316.39 21.4K
10:56 316.30 316.41 316.30 316.37 7.1K
10:57 316.40 316.51 316.38 316.51 49.4K
10:58 316.48 316.57 316.48 316.54 3.6K
10:59 316.47 316.63 316.45 316.63 22.7K
11:00 316.63 316.63 316.51 316.58 13.9K
11:01 316.58 316.58 316.46 316.46 7.4K
11:02 316.52 316.54 316.50 316.54 11.4K
11:03 316.60 316.68 316.60 316.61 17.6K
11:04 316.73 316.73 316.64 316.67 8.0K
11:05 316.73 316.73 316.64 316.64 8.9K
11:06 316.63 316.78 316.63 316.78 5.1K
11:07 316.78 316.78 316.70 316.70 6.9K
11:08 316.71 316.73 316.62 316.73 4.8K
11:09 316.73 316.77 316.73 316.77 4.9K
11:10 316.77 316.82 316.73 316.73 59.6K
11:11 316.74 316.74 316.71 316.74 12.5K
11:12 316.76 316.80 316.76 316.78 4.9K
11:13 316.72 316.82 316.72 316.72 9.6K
11:14 316.73 316.75 316.71 316.75 2.3K
11:15 316.76 316.78 316.76 316.77 5.9K
11:16 316.77 316.78 316.71 316.75 9.2K
11:17 316.75 316.85 316.72 316.82 4.3K
11:18 316.82 316.82 316.77 316.77 3.4K
11:19 316.81 316.81 316.73 316.78 30.4K
11:20 316.74 316.84 316.74 316.84 16.2K
11:21 316.72 316.82 316.72 316.82 4.8K
11:22 316.86 316.90 316.85 316.90 17.2K
11:23 316.90 316.90 316.87 316.88 7.4K
11:24 316.87 316.87 316.80 316.81 6.6K
11:25 316.86 316.93 316.86 316.90 8.3K
11:26 316.99 317.02 316.99 317.02 2.3K
11:27 317.04 317.04 317.01 317.01 4.8K
11:28 316.96 317.02 316.96 317.01 3.8K
11:29 317.00 317.06 317.00 317.02 5.6K
11:30 317.02 317.12 317.02 317.05 3.8K
11:31 317.04 317.14 317.04 317.14 9.5K
11:32 317.16 317.17 317.16 317.17 0.9K
11:33 317.14 317.21 317.14 317.21 6.5K
11:34 317.13 317.13 317.13 317.13 1.8K
11:35 316.98 317.07 316.98 317.07 9.1K
11:36 316.96 317.20 316.93 317.20 11.3K
11:37 317.12 317.12 316.98 316.98 15.0K
11:38 316.96 317.06 316.96 317.03 7.0K
11:39 317.08 317.08 316.89 316.97 8.6K
11:40 317.01 317.12 317.00 317.12 11.8K
11:41 317.18 317.25 317.18 317.25 6.6K
11:42 317.24 317.24 317.21 317.21 3.8K
11:43 317.04 317.10 317.04 317.06 7.7K
11:44 317.06 317.11 317.02 317.11 6.7K
11:45 317.13 317.13 317.05 317.05 5.2K
11:46 317.07 317.07 317.00 317.00 3.6K
11:47 317.12 317.12 317.09 317.09 10.1K
11:48 317.13 317.15 317.12 317.12 2.1K
11:49 317.05 317.05 316.99 317.03 7.2K
11:50 317.04 317.12 317.04 317.06 4.6K
11:51 317.15 317.15 317.10 317.10 3.3K
11:52 317.08 317.16 317.08 317.10 4.8K
11:53 317.10 317.17 317.10 317.17 3.4K
11:54 317.05 317.05 316.91 316.91 10.1K
11:55 316.94 317.23 316.90 317.23 4.2K
11:56 316.94 316.94 316.78 316.78 22.3K
11:57 316.79 316.80 316.76 316.76 5.8K
11:58 316.75 316.80 316.74 316.79 8.0K
11:59 316.81 316.83 316.79 316.79 6.4K
12:00 316.80 316.92 316.80 316.92 2.5K
12:01 316.94 316.94 316.79 316.79 10.8K
12:02 316.78 316.84 316.78 316.84 7.7K
12:03 316.89 316.94 316.89 316.92 9.2K
12:04 316.93 316.93 316.92 316.92 13.1K
12:05 316.95 316.99 316.92 316.99 12.1K
12:06 316.99 317.06 316.95 317.06 18.9K
12:07 317.07 317.12 317.07 317.12 2.0K
12:08 317.12 317.16 317.12 317.16 6.0K
12:09 317.14 317.14 317.07 317.07 7.9K
12:10 317.03 317.14 317.03 317.13 3.7K
12:11 317.20 317.26 317.20 317.25 4.9K
12:12 317.25 317.31 317.25 317.31 125.9K
12:13 317.33 317.37 317.33 317.37 23.7K
12:14 317.41 317.41 317.38 317.38 15.0K
12:15 317.39 317.39 317.32 317.32 5.6K
12:16 317.30 317.30 317.24 317.24 2.8K
12:17 317.22 317.22 317.13 317.13 4.5K
12:18 317.13 317.30 317.13 317.25 2.0K
12:19 317.27 317.32 317.27 317.32 2.9K
12:20 317.17 317.32 317.17 317.32 12.2K
12:21 317.30 317.31 317.29 317.31 1.8K
12:22 317.36 317.41 317.36 317.41 4.5K
12:23 317.43 317.43 317.36 317.36 5.4K
12:24 317.36 317.48 317.36 317.48 4.3K
12:25 317.48 317.48 317.30 317.30 12.0K
12:26 317.29 317.33 317.29 317.33 2.9K
12:27 317.30 317.30 317.29 317.29 3.1K
12:28 317.31 317.34 317.31 317.33 1.0K
12:29 317.31 317.31 317.21 317.24 5.7K
12:30 317.22 317.26 317.20 317.26 3.4K
12:31 317.26 317.29 317.26 317.27 2.2K
12:32 317.20 317.22 317.20 317.22 6.2K
12:33 317.24 317.25 317.21 317.25 3.5K
12:34 317.27 317.29 317.27 317.29 13.4K
12:35 317.26 317.30 317.23 317.30 2.5K
12:36 317.31 317.33 317.31 317.33 21.9K
12:37 317.30 317.31 317.22 317.22 4.2K
12:38 317.18 317.18 317.16 317.16 4.1K
12:39 317.21 317.27 317.15 317.16 5.8K
12:40 317.17 317.19 317.17 317.19 4.0K
12:41 317.19 317.22 317.19 317.22 6.0K
12:42 317.19 317.19 317.15 317.15 1.3K
12:43 317.15 317.30 317.15 317.30 7.1K
12:44 317.30 317.31 317.28 317.31 12.9K
12:45 317.29 317.33 317.29 317.33 5.4K
12:46 317.33 317.36 317.32 317.36 7.7K
12:47 317.41 317.43 317.41 317.42 5.3K
12:48 317.40 317.49 317.40 317.43 8.7K
12:49 317.43 317.45 317.43 317.45 2.9K
12:50 317.47 317.47 317.43 317.47 5.5K
12:51 317.47 317.48 317.47 317.47 76.1K
12:52 317.45 317.45 317.39 317.39 5.0K
12:53 317.36 317.36 317.33 317.35 4.5K
12:54 317.35 317.36 317.31 317.31 2.8K
12:55 317.34 317.37 317.34 317.36 13.6K
12:56 317.36 317.49 317.24 317.24 8.7K
12:57 317.08 317.10 317.08 317.09 8.3K
12:58 317.09 317.13 317.09 317.13 3.7K
12:59 317.16 317.17 317.16 317.17 6.7K
13:00 317.13 317.17 317.13 317.16 3.9K
13:01 317.06 317.06 316.85 316.85 5.6K
13:02 316.80 316.88 316.80 316.88 4.9K
13:03 316.91 317.02 316.91 317.02 88.6K
13:04 316.94 316.95 316.94 316.95 15.2K
13:05 316.76 316.76 316.73 316.73 26.3K
13:06 316.73 316.85 316.73 316.84 3.5K
13:07 316.86 316.89 316.84 316.89 3.3K
13:08 316.90 316.90 316.87 316.87 3.7K
13:09 316.90 316.94 316.90 316.94 3.0K
13:10 316.94 316.99 316.94 316.99 4.4K
13:11 316.94 316.98 316.91 316.98 7.1K
13:12 317.01 317.01 316.98 316.98 2.9K
13:13 317.00 317.00 316.98 316.99 10.1K
13:14 316.99 316.99 316.97 316.97 2.8K
13:15 316.97 316.97 316.94 316.94 1.8K
13:16 316.94 317.01 316.89 317.01 10.2K
13:17 317.01 317.01 317.01 317.01 1.6K
13:18 316.99 316.99 316.98 316.98 4.0K
13:19 317.00 317.04 317.00 317.04 5.4K
13:20 317.06 317.09 317.01 317.09 5.6K
13:21 317.09 317.09 317.01 317.01 3.6K
13:22 317.03 317.13 317.03 317.13 34.6K
13:23 317.13 317.14 317.13 317.13 2.7K
13:24 317.13 317.16 317.13 317.13 3.0K
13:25 317.13 317.13 317.09 317.09 3.9K
13:26 317.08 317.10 317.06 317.10 2.3K
13:27 317.12 317.13 317.11 317.11 4.9K
13:28 317.10 317.10 317.07 317.07 2.5K
13:29 317.02 317.07 317.02 317.07 12.2K
13:30 317.06 317.19 317.06 317.19 9.8K
13:31 317.19 317.19 317.12 317.12 17.6K
13:32 316.95 316.95 316.92 316.92 11.4K
13:33 316.91 316.95 316.91 316.95 2.1K
13:34 316.95 316.95 316.92 316.92 5.9K
13:35 316.85 316.90 316.85 316.90 5.3K
13:36 316.86 316.94 316.86 316.94 4.8K
13:37 316.92 316.93 316.90 316.92 3.5K
13:38 316.93 316.96 316.93 316.96 7.5K
13:39 317.00 317.00 316.96 316.96 4.0K
13:40 316.93 316.93 316.87 316.89 3.0K
13:41 316.89 316.98 316.89 316.98 38.2K
13:42 316.99 317.02 316.96 317.01 5.4K
13:43 317.05 317.16 317.05 317.16 4.2K
13:44 317.16 317.24 317.16 317.24 4.8K
13:45 317.21 317.28 317.21 317.28 6.6K
13:46 317.28 317.33 317.28 317.32 2.9K
13:47 317.32 317.34 317.32 317.34 4.3K
13:48 317.35 317.36 317.32 317.36 4.2K
13:49 317.36 317.36 317.34 317.34 6.7K
13:50 317.40 317.40 317.38 317.40 4.8K
13:51 317.39 317.41 317.39 317.39 3.0K
13:52 317.41 317.47 317.41 317.46 9.7K
13:53 317.46 317.46 317.42 317.42 1.3K
13:54 317.44 317.48 317.44 317.46 5.5K
13:55 317.47 317.47 317.35 317.35 9.0K
13:56 317.37 317.53 317.37 317.53 13.2K
13:57 317.52 317.59 317.52 317.59 13.6K
13:58 317.52 317.52 317.25 317.27 8.0K
13:59 317.27 317.27 317.20 317.22 3.3K
14:00 317.22 317.29 317.22 317.28 4.7K
14:01 317.18 317.36 317.18 317.36 39.4K
14:02 317.34 317.36 317.33 317.34 6.1K
14:03 317.42 317.52 317.42 317.51 8.7K
14:04 317.51 317.51 317.50 317.50 4.3K
14:05 317.50 317.52 317.50 317.51 5.3K
14:06 317.51 317.51 317.47 317.49 6.6K
14:07 317.48 317.52 317.48 317.52 3.5K
14:08 317.54 317.67 317.54 317.67 15.5K
14:09 317.32 317.32 317.31 317.31 4.8K
14:10 317.30 317.30 317.27 317.27 2.5K
14:11 317.31 317.31 317.30 317.30 3.6K
14:12 317.34 317.40 317.34 317.39 16.8K
14:13 317.52 317.53 317.52 317.53 2.8K
14:14 317.50 317.50 317.39 317.39 5.7K
14:15 317.40 317.49 317.40 317.49 15.4K
14:16 317.49 317.49 317.43 317.43 5.7K
14:17 317.41 317.41 317.37 317.37 4.8K
14:18 317.37 317.38 317.36 317.36 4.5K
14:19 317.35 317.35 317.33 317.33 11.1K
14:20 317.35 317.48 317.35 317.48 15.6K
14:21 317.50 317.60 317.50 317.60 6.4K
14:22 317.58 317.58 317.46 317.46 16.1K
14:23 317.32 317.40 317.32 317.40 16.5K
14:24 317.43 317.50 317.43 317.50 4.3K
14:25 317.48 317.54 317.48 317.54 4.0K
14:26 317.54 317.75 317.54 317.75 1.5K
14:27 317.72 317.74 317.68 317.74 5.6K
14:28 317.74 317.79 317.74 317.79 10.5K
14:29 317.80 317.80 317.76 317.77 1.1K
14:30 317.76 317.78 317.74 317.78 14.3K
14:31 317.77 317.77 317.72 317.72 6.9K
14:32 317.75 317.75 317.69 317.71 3.9K
14:33 317.73 317.73 317.72 317.72 4.9K
14:34 317.72 317.72 317.70 317.70 6.0K
14:35 317.70 317.70 317.68 317.68 3.1K
14:36 317.69 317.71 317.68 317.68 2.4K
14:37 317.64 317.77 317.64 317.77 9.6K
14:38 317.77 317.77 317.74 317.74 19.1K
14:39 317.77 317.78 317.76 317.78 14.4K
14:40 317.82 317.82 317.73 317.73 3.7K
14:41 317.75 317.75 317.68 317.68 5.7K
14:42 317.66 317.70 317.66 317.70 5.9K
14:43 317.70 317.70 317.67 317.67 2.0K
14:44 317.70 317.73 317.70 317.73 7.4K
14:45 317.72 317.72 317.67 317.68 6.1K
14:46 317.63 317.66 317.63 317.66 12.1K
14:47 317.67 317.68 317.67 317.68 5.7K
14:48 317.69 317.71 317.66 317.71 6.7K
14:49 317.71 317.73 317.71 317.73 1.8K
14:50 317.68 317.68 317.59 317.59 5.4K
14:51 317.62 317.64 317.62 317.64 4.5K
14:52 317.64 317.64 317.50 317.56 33.0K
14:53 317.57 317.57 317.52 317.52 18.5K
14:54 317.54 317.58 317.54 317.56 6.1K
14:55 317.56 317.56 317.54 317.54 2.5K
14:56 317.64 317.64 317.63 317.63 5.8K
14:57 317.63 317.70 317.63 317.70 9.2K
14:58 317.71 317.71 317.66 317.66 5.3K
14:59 317.65 317.65 317.62 317.62 2.1K
15:00 317.53 317.61 317.53 317.61 7.2K
15:01 317.59 317.59 317.52 317.56 8.1K
15:02 317.53 317.53 317.43 317.43 50.7K
15:03 317.40 317.47 317.40 317.44 3.6K
15:04 317.39 317.40 317.38 317.38 5.8K
15:05 317.39 317.39 317.34 317.34 7.3K
15:06 317.39 317.44 317.39 317.44 5.6K
15:07 317.44 317.44 317.40 317.40 5.1K
15:08 317.39 317.50 317.39 317.50 34.3K
15:09 317.50 317.55 317.50 317.55 5.6K
15:10 317.57 317.64 317.57 317.64 11.7K
15:11 317.61 317.62 317.56 317.60 12.7K
15:12 317.61 317.62 317.59 317.59 4.6K
15:13 317.57 317.63 317.57 317.63 20.6K
15:14 317.60 317.65 317.60 317.63 4.7K
15:15 317.60 317.60 317.52 317.52 6.7K
15:16 317.47 317.47 317.26 317.29 41.1K
15:17 317.28 317.33 317.28 317.33 11.2K
15:18 317.31 317.31 317.25 317.26 11.7K
15:19 317.30 317.37 317.29 317.35 8.3K
15:20 317.35 317.42 317.35 317.42 8.8K
15:21 317.45 317.46 317.45 317.45 14.1K
15:22 317.45 317.49 317.45 317.49 5.1K
15:23 317.49 317.50 317.46 317.47 5.9K
15:24 317.51 317.52 317.50 317.51 8.7K
15:25 317.52 317.55 317.52 317.52 10.9K
15:26 317.52 317.75 317.52 317.75 7.7K
15:27 317.76 317.78 317.72 317.72 7.3K
15:28 317.74 317.74 317.73 317.73 5.3K
15:29 317.71 317.71 317.67 317.69 10.0K
15:30 317.68 317.71 317.68 317.70 5.6K
15:31 317.85 317.92 317.83 317.92 13.1K
15:32 317.94 318.00 317.94 317.97 15.7K
15:33 317.96 317.97 317.95 317.97 6.5K
15:34 318.09 318.09 317.87 317.90 11.7K
15:35 317.92 317.97 317.92 317.95 9.3K
15:36 317.80 317.85 317.80 317.83 14.6K
15:37 317.73 317.78 317.73 317.78 15.8K
15:38 317.76 317.77 317.75 317.77 6.6K
15:39 317.78 317.78 317.74 317.78 23.4K
15:40 317.77 317.81 317.77 317.78 16.7K
15:41 317.77 317.79 317.76 317.78 9.9K
15:42 317.79 317.82 317.78 317.82 7.6K
15:43 317.81 317.81 317.77 317.79 17.7K
15:44 317.73 317.74 317.72 317.72 11.3K
15:45 317.80 317.80 317.74 317.74 16.2K
15:46 317.75 317.76 317.74 317.76 13.0K
15:47 317.76 317.85 317.76 317.85 14.7K
15:48 317.84 317.84 317.78 317.79 17.2K
15:49 317.79 317.88 317.79 317.88 28.3K
15:50 317.70 317.86 317.70 317.86 57.1K
15:51 317.80 317.80 317.73 317.77 19.7K
15:52 317.69 317.69 317.53 317.54 34.4K
15:53 317.55 317.56 317.50 317.56 36.0K
15:54 317.60 317.65 317.60 317.65 37.2K
15:55 317.47 317.52 317.33 317.33 104.7K
15:56 317.42 317.42 317.38 317.38 36.2K
15:57 317.36 317.36 317.14 317.14 43.1K
15:58 317.08 317.11 317.08 317.09 85.4K
15:59 317.12 317.15 317.08 317.08 115.0K
16:00 316.90 316.90 316.90 316.90 826.9K
16:01 316.90 316.90 316.90 316.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available