S&P/TSX Capped IT

SPTTTK
🏛️ canada →
325.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 336.90 338.38 336.90 338.34 223.2K
09:31 338.54 340.11 338.54 340.11 86.0K
09:32 340.38 340.73 339.92 339.92 94.0K
09:33 339.63 339.63 339.36 339.41 92.4K
09:34 339.33 339.41 338.99 339.00 115.3K
09:35 338.93 339.36 338.70 339.36 51.3K
09:36 339.69 340.66 339.68 340.66 60.3K
09:37 340.95 341.69 340.95 341.69 49.9K
09:38 341.28 341.28 341.02 341.02 28.9K
09:39 340.88 340.95 340.41 340.95 19.0K
09:40 340.90 341.76 340.90 341.62 33.4K
09:41 340.79 342.30 340.79 342.30 137.5K
09:42 342.02 342.37 342.02 342.37 41.6K
09:43 342.41 342.85 342.30 342.30 41.6K
09:44 342.67 342.67 341.95 341.95 33.5K
09:45 342.20 342.57 341.77 341.77 16.1K
09:46 341.54 341.76 340.79 340.79 56.0K
09:47 340.46 340.52 340.05 340.05 33.6K
09:48 339.50 340.08 339.50 340.08 26.5K
09:49 339.85 340.47 339.85 340.47 40.5K
09:50 340.33 340.33 340.01 340.01 15.2K
09:51 340.47 340.47 340.19 340.19 22.7K
09:52 340.24 340.24 339.34 339.66 23.8K
09:53 339.40 339.95 339.40 339.95 19.0K
09:54 340.08 340.08 339.57 339.60 62.2K
09:55 339.72 339.72 339.50 339.50 27.6K
09:56 339.73 339.91 339.73 339.80 39.1K
09:57 339.71 339.77 339.49 339.49 35.2K
09:58 339.47 339.96 339.47 339.96 22.4K
09:59 340.05 340.18 339.83 339.83 35.7K
10:00 339.80 339.80 339.33 339.33 29.0K
10:01 339.07 339.07 338.88 338.98 41.2K
10:02 338.72 339.31 338.72 339.31 69.2K
10:03 338.99 339.02 338.75 338.75 94.4K
10:04 338.77 339.44 338.77 339.44 50.4K
10:05 339.43 339.43 338.99 338.99 17.5K
10:06 338.82 338.82 338.55 338.66 17.7K
10:07 338.70 339.06 338.70 339.05 28.8K
10:08 338.54 338.68 338.54 338.62 93.2K
10:09 338.48 338.48 338.09 338.09 86.7K
10:10 338.63 338.67 338.43 338.67 22.3K
10:11 338.63 338.65 338.38 338.38 44.5K
10:12 338.40 338.52 338.30 338.48 32.8K
10:13 338.17 338.19 338.04 338.19 25.9K
10:14 338.20 338.20 337.82 337.86 56.7K
10:15 337.63 337.94 337.63 337.93 38.2K
10:16 337.64 337.80 337.64 337.78 25.0K
10:17 337.52 337.77 337.52 337.77 22.6K
10:18 337.86 337.98 337.57 337.57 22.1K
10:19 337.22 337.30 337.06 337.09 87.3K
10:20 336.90 337.57 336.90 337.57 30.3K
10:21 337.91 337.91 337.90 337.90 30.5K
10:22 337.85 337.85 337.31 337.31 16.8K
10:23 337.26 337.26 336.78 336.78 85.1K
10:24 336.84 336.84 336.54 336.54 67.1K
10:25 336.80 336.80 336.44 336.44 38.4K
10:26 336.50 336.50 336.00 336.00 16.0K
10:27 336.18 336.96 336.18 336.96 18.8K
10:28 337.03 337.03 336.47 336.47 24.3K
10:29 336.43 336.52 336.43 336.46 37.6K
10:30 336.47 336.61 336.47 336.61 12.0K
10:31 336.80 337.04 336.70 337.04 11.8K
10:32 336.87 336.93 336.71 336.93 18.0K
10:33 336.95 336.96 336.82 336.96 163.8K
10:34 337.00 337.00 336.79 336.80 19.5K
10:35 336.91 336.97 336.57 336.57 16.5K
10:36 336.47 337.11 336.47 337.11 28.8K
10:37 337.13 337.14 336.97 337.14 13.2K
10:38 337.15 337.25 337.13 337.25 45.4K
10:39 337.23 337.23 337.01 337.01 16.0K
10:40 336.99 337.09 336.99 337.09 13.5K
10:41 337.25 337.25 336.82 336.82 17.9K
10:42 336.74 336.74 336.54 336.54 23.1K
10:43 336.53 336.53 336.19 336.20 17.3K
10:44 336.28 336.36 336.14 336.23 12.1K
10:45 336.33 336.33 335.94 335.94 13.9K
10:46 335.88 335.88 335.60 335.60 23.8K
10:47 335.67 335.67 335.45 335.49 40.2K
10:48 335.53 335.53 335.28 335.28 12.8K
10:49 335.41 335.77 335.39 335.77 8.9K
10:50 335.81 335.81 335.66 335.66 10.1K
10:51 335.59 335.75 335.59 335.75 35.4K
10:52 335.91 336.05 335.76 336.05 19.8K
10:53 336.02 336.35 336.02 336.35 13.6K
10:54 336.46 336.60 336.43 336.60 14.6K
10:55 336.65 336.65 336.59 336.60 32.2K
10:56 336.64 336.64 336.09 336.09 9.9K
10:57 336.02 336.02 335.61 335.61 21.7K
10:58 335.69 335.69 335.21 335.21 26.9K
10:59 335.10 335.14 335.05 335.11 13.5K
11:00 335.09 335.26 335.09 335.26 23.0K
11:01 335.08 335.08 334.81 334.81 14.5K
11:02 334.55 334.90 334.48 334.48 21.0K
11:03 334.36 334.56 334.36 334.56 28.9K
11:04 334.53 334.61 334.47 334.61 11.5K
11:05 334.57 334.66 334.33 334.33 11.0K
11:06 334.43 335.03 334.43 335.03 26.5K
11:07 334.94 335.03 334.94 335.00 205.3K
11:08 334.80 335.23 334.80 335.23 15.1K
11:09 335.25 335.25 335.13 335.14 10.4K
11:10 335.14 335.14 334.59 334.74 13.6K
11:11 334.74 334.92 334.74 334.92 6.2K
11:12 335.29 335.29 335.00 335.00 8.0K
11:13 335.24 335.69 335.24 335.69 16.5K
11:14 335.73 335.73 335.33 335.33 13.4K
11:15 335.42 335.53 335.42 335.50 15.3K
11:16 335.54 335.71 335.54 335.66 14.7K
11:17 335.69 335.69 335.57 335.57 14.3K
11:18 335.54 335.54 335.36 335.36 8.8K
11:19 335.28 335.40 335.21 335.40 17.4K
11:20 335.34 335.48 335.34 335.48 62.7K
11:21 335.57 335.57 335.45 335.45 30.1K
11:22 335.31 335.53 335.31 335.52 27.0K
11:23 335.55 335.55 335.22 335.22 8.8K
11:24 335.25 335.36 335.25 335.34 13.3K
11:25 335.26 335.41 335.16 335.16 9.0K
11:26 335.26 335.26 335.16 335.18 10.5K
11:27 335.34 335.42 335.22 335.22 13.7K
11:28 335.42 335.51 335.35 335.51 13.1K
11:29 335.63 335.63 335.56 335.56 14.6K
11:30 335.60 335.71 335.60 335.60 10.6K
11:31 335.43 335.59 335.43 335.48 9.6K
11:32 335.47 335.47 335.31 335.36 17.6K
11:33 335.41 335.60 335.40 335.60 11.3K
11:34 335.65 335.65 335.58 335.58 10.8K
11:35 335.55 335.92 335.55 335.92 12.7K
11:36 335.97 336.17 335.93 336.17 22.8K
11:37 336.14 336.58 336.14 336.58 49.0K
11:38 336.50 336.52 336.25 336.25 12.8K
11:39 336.28 336.36 336.28 336.36 10.9K
11:40 336.45 336.45 336.35 336.35 8.7K
11:41 336.38 336.38 336.23 336.23 5.0K
11:42 336.16 336.33 336.12 336.33 46.2K
11:43 336.30 336.30 336.20 336.27 6.5K
11:44 336.18 336.49 336.18 336.49 24.9K
11:45 336.44 336.44 336.11 336.11 19.4K
11:46 335.99 335.99 335.82 335.82 8.9K
11:47 335.84 336.09 335.84 336.09 13.2K
11:48 336.22 336.22 336.06 336.06 19.2K
11:49 336.07 336.19 336.07 336.14 6.9K
11:50 336.14 336.18 335.92 335.92 19.7K
11:51 335.70 336.00 335.70 335.97 7.4K
11:52 335.96 335.98 335.93 335.93 15.4K
11:53 335.76 335.82 335.76 335.82 4.9K
11:54 335.62 335.66 335.62 335.66 9.3K
11:55 335.74 335.92 335.74 335.88 14.1K
11:56 335.87 335.93 335.87 335.89 7.3K
11:57 335.86 335.86 335.58 335.58 70.7K
11:58 335.53 335.63 335.37 335.37 17.1K
11:59 335.50 335.83 335.50 335.78 18.7K
12:00 335.79 335.87 335.78 335.87 9.5K
12:01 335.97 335.97 335.89 335.94 33.2K
12:02 335.94 336.05 335.94 336.00 10.7K
12:03 335.97 335.97 335.97 335.97 1.0K
12:04 335.90 335.96 335.90 335.96 4.7K
12:05 336.05 336.07 335.90 335.90 7.2K
12:06 336.16 336.17 335.96 335.96 7.8K
12:07 335.96 335.99 335.78 335.78 11.4K
12:08 335.69 335.87 335.69 335.87 7.5K
12:09 336.03 336.12 336.03 336.11 16.7K
12:10 336.16 336.18 336.15 336.17 11.1K
12:11 336.19 336.25 336.16 336.16 3.9K
12:12 336.29 336.37 336.29 336.29 13.6K
12:13 336.24 336.34 336.24 336.34 61.1K
12:14 336.33 336.33 336.21 336.26 8.4K
12:15 336.27 336.27 336.20 336.23 11.7K
12:16 336.25 336.25 336.21 336.22 2.4K
12:17 336.38 336.38 336.07 336.07 23.7K
12:18 336.02 336.09 336.02 336.03 12.0K
12:19 335.99 336.10 335.90 335.90 7.8K
12:20 335.91 336.09 335.91 336.08 8.9K
12:21 336.09 336.09 335.98 335.98 28.3K
12:22 335.87 335.97 335.87 335.93 6.4K
12:23 335.92 335.97 335.85 335.96 9.4K
12:24 336.03 336.36 336.03 336.36 4.7K
12:25 336.34 336.34 336.01 336.01 17.2K
12:26 336.03 336.39 336.03 336.39 13.6K
12:27 336.41 336.43 336.40 336.40 2.2K
12:28 336.44 336.44 336.38 336.38 6.5K
12:29 336.27 336.32 336.23 336.32 7.7K
12:30 336.33 336.44 336.32 336.44 5.4K
12:31 336.39 336.39 336.27 336.39 7.6K
12:32 336.37 336.37 336.33 336.34 8.8K
12:33 336.33 336.33 336.14 336.20 13.5K
12:34 336.08 336.08 336.05 336.05 3.6K
12:35 335.99 335.99 335.85 335.85 6.7K
12:36 335.84 336.00 335.84 336.00 4.0K
12:37 335.98 336.12 335.96 336.12 4.1K
12:38 336.12 336.30 336.12 336.30 8.9K
12:39 336.38 336.43 336.32 336.41 5.6K
12:40 336.48 336.48 336.45 336.47 6.0K
12:41 336.46 336.69 336.46 336.69 212.6K
12:42 336.65 336.74 336.65 336.74 93.5K
12:43 336.74 336.74 336.55 336.55 4.2K
12:44 336.56 336.63 336.56 336.63 23.7K
12:45 336.68 336.71 336.68 336.71 8.2K
12:46 336.74 336.79 336.74 336.79 10.8K
12:47 336.77 336.77 336.33 336.33 12.6K
12:48 336.29 336.29 336.11 336.12 10.1K
12:49 336.12 336.37 336.12 336.32 5.8K
12:50 336.20 336.20 336.14 336.19 6.7K
12:51 336.08 336.15 336.07 336.15 190.9K
12:52 336.16 336.18 336.09 336.09 2.5K
12:53 336.08 336.12 335.95 335.95 6.0K
12:54 336.02 336.11 336.02 336.11 16.9K
12:55 336.02 336.10 335.98 336.10 8.2K
12:56 336.06 336.27 336.06 336.27 6.7K
12:57 336.33 336.37 336.33 336.36 18.0K
12:58 336.36 336.58 336.36 336.58 9.7K
12:59 336.55 336.66 336.55 336.66 16.9K
13:00 336.66 336.69 336.60 336.60 5.5K
13:01 336.60 336.62 336.56 336.56 4.7K
13:02 336.64 336.64 336.53 336.53 9.5K
13:03 336.48 336.48 336.47 336.47 2.2K
13:04 336.47 336.47 336.28 336.28 9.7K
13:05 336.14 336.15 336.07 336.07 21.9K
13:06 336.09 336.13 336.05 336.13 6.7K
13:07 336.19 336.19 336.05 336.05 11.8K
13:08 336.08 336.30 336.08 336.24 28.0K
13:09 336.24 336.55 336.24 336.55 5.5K
13:10 336.62 336.79 336.62 336.78 15.4K
13:11 336.78 336.84 336.78 336.84 15.5K
13:12 336.93 337.04 336.93 336.99 9.9K
13:13 336.99 336.99 336.93 336.94 12.3K
13:14 336.98 336.98 336.95 336.95 4.2K
13:15 336.95 337.10 336.95 337.10 11.9K
13:16 337.08 337.08 337.02 337.05 14.8K
13:17 337.03 337.03 336.94 336.94 20.2K
13:18 337.05 337.09 336.98 336.98 4.5K
13:19 336.92 336.93 336.91 336.93 3.9K
13:20 336.97 337.02 336.90 336.93 7.4K
13:21 336.83 336.89 336.81 336.89 6.1K
13:22 336.86 336.90 336.86 336.86 9.6K
13:23 336.78 336.94 336.78 336.94 5.9K
13:24 336.92 336.95 336.89 336.89 8.4K
13:25 336.90 336.90 336.77 336.77 8.9K
13:26 336.74 336.74 336.66 336.72 7.5K
13:27 336.66 336.75 336.66 336.70 17.2K
13:28 336.66 336.66 336.55 336.55 6.2K
13:29 336.54 336.54 336.47 336.54 25.2K
13:30 336.47 336.57 336.47 336.57 13.7K
13:31 336.58 336.61 336.50 336.50 11.7K
13:32 336.73 336.84 336.73 336.84 11.0K
13:33 336.84 336.84 336.69 336.71 10.3K
13:34 336.70 336.70 336.58 336.58 5.4K
13:35 336.51 336.51 336.41 336.41 11.7K
13:36 336.41 336.45 336.39 336.45 5.9K
13:37 336.57 336.57 336.40 336.40 8.2K
13:38 336.41 336.51 336.41 336.51 8.9K
13:39 336.58 336.58 336.51 336.51 5.9K
13:40 336.45 336.48 336.41 336.48 3.9K
13:41 336.36 336.37 336.25 336.25 17.6K
13:42 336.23 336.23 336.02 336.02 63.2K
13:43 335.98 335.98 335.89 335.89 25.5K
13:44 335.85 336.21 335.85 336.21 12.8K
13:45 336.19 336.29 336.11 336.29 24.3K
13:46 336.28 336.29 336.25 336.27 8.3K
13:47 336.18 336.24 336.18 336.24 90.7K
13:48 336.24 336.29 336.23 336.29 5.9K
13:49 336.27 336.27 336.25 336.25 6.6K
13:50 336.28 336.28 336.24 336.28 16.0K
13:51 336.31 336.47 336.31 336.47 12.3K
13:52 336.50 336.50 336.46 336.46 3.2K
13:53 336.46 336.46 336.39 336.41 5.8K
13:54 336.38 336.47 336.38 336.45 8.4K
13:55 336.34 336.34 336.25 336.25 7.3K
13:56 336.26 336.32 336.26 336.28 12.6K
13:57 336.31 336.33 336.31 336.31 8.2K
13:58 336.28 336.56 336.28 336.56 30.9K
13:59 336.63 336.64 336.57 336.61 9.0K
14:00 336.60 336.70 336.57 336.66 7.0K
14:01 336.67 336.67 336.44 336.44 2.8K
14:02 336.47 336.47 336.41 336.41 6.4K
14:03 336.42 336.47 336.42 336.46 8.6K
14:04 336.46 336.63 336.46 336.63 18.3K
14:05 336.60 336.77 336.57 336.77 23.0K
14:06 336.80 336.80 336.62 336.62 13.2K
14:07 336.66 336.77 336.65 336.67 61.6K
14:08 336.63 336.67 336.62 336.67 9.8K
14:09 336.73 336.73 336.66 336.66 11.1K
14:10 336.62 336.63 336.60 336.63 12.5K
14:11 336.63 336.69 336.63 336.68 11.4K
14:12 336.67 336.67 336.60 336.60 13.5K
14:13 336.62 336.68 336.62 336.68 5.0K
14:14 336.71 336.80 336.71 336.79 113.2K
14:15 336.89 337.01 336.87 336.87 16.6K
14:16 336.91 336.92 336.82 336.92 12.4K
14:17 336.92 336.92 336.83 336.83 4.6K
14:18 336.84 336.93 336.78 336.82 12.0K
14:19 336.84 336.93 336.82 336.93 10.9K
14:20 336.93 337.09 336.93 337.09 205.1K
14:21 337.10 337.21 337.05 337.21 14.8K
14:22 337.19 337.20 337.15 337.15 11.6K
14:23 337.07 337.21 337.07 337.21 6.0K
14:24 337.20 337.20 337.16 337.16 18.6K
14:25 337.21 337.23 337.12 337.12 17.3K
14:26 337.13 337.30 337.13 337.29 4.7K
14:27 337.26 337.26 337.00 337.07 16.1K
14:28 337.10 337.11 337.08 337.11 7.2K
14:29 337.10 337.14 337.10 337.12 8.2K
14:30 337.18 337.47 337.18 337.47 11.5K
14:31 337.45 337.52 337.45 337.50 18.6K
14:32 337.55 337.58 337.54 337.54 11.4K
14:33 337.53 337.54 337.51 337.54 7.9K
14:34 337.55 337.57 337.54 337.56 5.1K
14:35 337.53 337.53 337.46 337.48 7.2K
14:36 337.46 337.47 337.43 337.43 4.8K
14:37 337.45 337.61 337.45 337.61 20.0K
14:38 337.63 337.63 337.58 337.58 14.1K
14:39 337.56 337.58 337.54 337.54 6.9K
14:40 337.50 337.56 337.50 337.56 10.1K
14:41 337.46 337.46 337.39 337.39 10.2K
14:42 337.44 337.44 337.42 337.42 6.6K
14:43 337.41 337.42 337.40 337.41 16.5K
14:44 337.46 337.52 337.46 337.51 10.5K
14:45 337.52 337.52 337.48 337.49 31.8K
14:46 337.47 337.47 337.42 337.42 3.4K
14:47 337.42 337.51 337.42 337.49 7.4K
14:48 337.53 337.65 337.53 337.65 36.9K
14:49 337.60 337.60 337.44 337.44 13.2K
14:50 337.43 337.61 337.43 337.49 9.9K
14:51 337.44 337.44 337.40 337.40 9.6K
14:52 337.36 337.38 337.24 337.24 12.4K
14:53 337.21 337.21 337.16 337.17 8.2K
14:54 337.16 337.18 337.14 337.18 10.1K
14:55 337.18 337.20 337.14 337.14 15.3K
14:56 337.16 337.24 337.16 337.24 14.4K
14:57 337.22 337.36 337.22 337.36 15.1K
14:58 337.35 337.40 337.35 337.40 4.1K
14:59 337.39 337.50 337.39 337.50 15.2K
15:00 337.49 337.49 337.40 337.40 9.5K
15:01 337.43 337.49 337.43 337.48 21.2K
15:02 337.52 337.61 337.52 337.54 16.9K
15:03 337.57 337.70 337.57 337.68 20.8K
15:04 337.64 337.65 337.61 337.64 11.6K
15:05 337.63 337.74 337.63 337.74 6.3K
15:06 337.77 337.86 337.77 337.85 56.0K
15:07 337.89 337.94 337.88 337.90 6.1K
15:08 337.95 337.95 337.86 337.90 18.7K
15:09 337.91 337.96 337.89 337.89 67.3K
15:10 337.88 337.88 337.74 337.77 14.4K
15:11 337.74 337.82 337.72 337.82 12.0K
15:12 337.82 337.83 337.74 337.75 64.6K
15:13 337.68 337.77 337.68 337.77 71.6K
15:14 337.82 337.86 337.81 337.81 17.3K
15:15 337.81 337.84 337.73 337.73 10.5K
15:16 337.71 337.75 337.71 337.75 9.0K
15:17 337.80 337.82 337.74 337.74 33.1K
15:18 337.74 337.74 337.62 337.70 13.3K
15:19 337.66 337.68 337.61 337.61 9.0K
15:20 337.60 337.65 337.58 337.65 12.9K
15:21 337.64 337.64 337.48 337.48 13.6K
15:22 337.58 337.65 337.58 337.65 11.0K
15:23 337.65 337.66 337.65 337.66 11.6K
15:24 337.69 337.86 337.69 337.85 7.2K
15:25 337.85 337.85 337.83 337.83 8.0K
15:26 337.85 337.92 337.85 337.92 14.4K
15:27 338.06 338.08 338.01 338.08 55.7K
15:28 338.01 338.02 337.97 338.00 32.9K
15:29 338.00 338.01 337.95 337.95 9.9K
15:30 337.95 338.04 337.95 337.96 9.2K
15:31 337.94 337.98 337.85 337.85 82.1K
15:32 337.84 337.87 337.79 337.82 34.6K
15:33 337.77 337.81 337.77 337.78 7.3K
15:34 337.79 337.94 337.79 337.94 15.0K
15:35 337.95 338.02 337.95 338.02 15.7K
15:36 338.10 338.17 338.10 338.17 25.6K
15:37 338.16 338.16 338.12 338.13 10.5K
15:38 337.97 338.12 337.97 338.12 17.5K
15:39 338.12 338.12 338.00 338.11 22.1K
15:40 338.06 338.16 338.04 338.15 18.0K
15:41 338.12 338.31 338.12 338.18 11.0K
15:42 338.30 338.31 338.30 338.31 25.0K
15:43 338.28 338.28 338.09 338.09 26.4K
15:44 338.08 338.11 338.03 338.11 10.6K
15:45 338.10 338.10 337.98 337.98 18.4K
15:46 337.98 338.04 337.98 338.04 13.5K
15:47 338.12 338.20 338.10 338.20 23.9K
15:48 338.23 338.39 338.23 338.38 34.8K
15:49 338.24 338.25 338.23 338.25 126.0K
15:50 338.39 338.60 338.39 338.60 106.5K
15:51 338.50 338.61 338.50 338.61 22.1K
15:52 338.54 338.54 338.44 338.44 36.4K
15:53 338.34 338.34 338.29 338.29 59.8K
15:54 338.30 338.42 338.30 338.38 33.4K
15:55 338.31 338.50 338.31 338.50 60.0K
15:56 338.67 338.74 338.59 338.59 99.5K
15:57 338.58 338.58 338.48 338.58 53.5K
15:58 338.67 338.67 338.55 338.60 126.2K
15:59 338.63 338.68 338.61 338.68 133.6K
16:00 338.77 338.78 338.77 338.78 1,389.9K
16:01 338.78 338.78 338.78 338.78 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available