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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 215.31 215.49 212.21 212.25 5.9M
2021-12-30 214.48 217.84 214.48 215.54 6.3M
2021-12-29 213.35 215.50 212.71 214.81 8.2M
2021-12-24 215.56 215.73 214.12 214.51 2.4M
2021-12-23 211.77 215.37 210.59 214.84 9.5M
2021-12-22 210.03 211.74 209.00 211.61 11.2M
2021-12-21 204.56 210.22 204.56 210.21 9.0M
2021-12-20 203.48 204.18 199.76 201.60 8.4M
2021-12-17 201.50 206.77 200.18 205.22 25.3M
2021-12-16 210.60 211.04 201.03 202.37 12.1M
2021-12-15 205.30 208.57 201.57 208.35 15.5M
2021-12-14 207.16 209.20 203.31 205.43 9.3M
2021-12-13 210.93 212.69 206.56 208.64 12.4M
2021-12-10 214.07 215.60 210.00 211.28 8.3M
2021-12-09 215.24 218.12 212.13 212.60 10.2M
2021-12-08 217.47 217.66 213.30 215.49 12.1M
2021-12-07 217.79 222.29 217.79 220.37 10.4M
2021-12-06 209.26 214.57 207.11 214.36 12.1M
2021-12-03 217.09 217.39 207.75 211.14 12.4M
2021-12-02 213.70 217.56 213.38 216.64 11.4M
2021-12-01 222.09 223.71 214.14 214.14 12.5M
2021-11-30 225.71 228.00 219.71 220.10 20.5M
2021-11-29 225.33 225.69 221.78 224.80 8.8M
2021-11-26 228.41 230.22 224.07 224.07 7.5M
2021-11-25 229.11 231.30 228.35 230.05 3.3M
2021-11-24 223.49 228.77 222.67 227.89 8.8M
2021-11-23 228.17 229.55 222.69 224.67 10.9M
2021-11-22 236.28 236.36 228.38 228.39 10.1M
2021-11-19 235.95 239.27 235.00 235.54 10.0M
2021-11-18 235.93 236.54 233.50 234.68 11.3M
2021-11-17 235.90 236.80 234.45 235.32 8.2M
2021-11-16 233.59 237.62 232.72 236.32 10.4M
2021-11-15 234.60 236.33 233.35 233.35 8.6M
2021-11-12 226.94 235.29 226.94 235.16 10.6M
2021-11-11 226.91 227.94 226.06 226.06 9.4M
2021-11-10 230.06 230.32 223.60 224.10 12.5M
2021-11-09 231.35 232.46 228.47 231.15 11.8M
2021-11-08 228.48 232.10 228.48 230.40 12.9M
2021-11-05 227.76 228.32 224.94 227.74 12.3M
2021-11-04 227.93 229.00 225.84 227.36 15.3M
2021-11-03 232.41 232.65 229.29 231.58 13.2M
2021-11-02 233.25 233.65 231.03 231.11 10.4M
2021-11-01 229.22 232.97 229.06 232.74 9.8M
2021-10-29 228.00 230.41 226.53 228.10 10.7M
2021-10-28 222.29 230.63 221.49 229.39 10.5M
2021-10-27 227.22 227.34 222.15 222.45 10.4M
2021-10-26 231.38 231.57 226.23 226.50 10.6M
2021-10-25 229.70 231.47 228.30 230.64 10.8M
2021-10-22 232.45 232.45 228.46 229.60 9.8M
2021-10-21 230.89 234.38 230.82 233.89 12.2M
2021-10-20 232.29 233.16 229.76 231.11 10.8M
2021-10-19 229.60 232.27 228.63 231.31 15.4M
2021-10-18 225.78 229.00 224.98 228.88 11.0M
2021-10-15 226.55 227.43 224.49 226.51 15.7M
2021-10-14 224.96 226.30 224.31 225.41 10.1M
2021-10-13 218.64 222.70 218.51 222.60 9.5M
2021-10-12 218.85 219.88 216.95 217.75 8.3M
2021-10-08 224.25 224.29 219.24 219.33 10.7M
2021-10-07 220.25 224.32 220.25 223.71 9.3M
2021-10-06 214.21 218.27 214.09 217.94 14.2M
2021-10-05 215.31 218.33 215.31 215.76 9.5M
2021-10-04 219.28 219.28 212.11 215.21 11.8M
2021-10-01 220.00 222.16 218.08 221.30 9.8M
2021-09-30 220.79 224.05 219.74 220.10 9.7M
2021-09-29 224.91 226.07 220.88 221.07 9.9M
2021-09-28 231.12 231.12 223.90 225.10 10.9M
2021-09-27 235.45 235.45 232.22 233.92 9.5M
2021-09-24 239.04 239.27 235.57 236.85 8.7M
2021-09-23 239.66 240.30 238.04 239.64 13.9M
2021-09-22 237.44 239.86 236.47 238.94 10.4M
2021-09-21 237.93 239.11 235.99 236.90 8.2M
2021-09-20 236.21 238.51 233.35 236.46 11.3M
2021-09-17 238.70 240.73 238.50 240.09 20.9M
2021-09-16 239.25 240.96 238.16 240.35 7.1M
2021-09-15 237.49 239.92 236.23 239.42 8.5M
2021-09-14 239.09 239.69 237.64 238.05 8.3M
2021-09-13 243.29 243.48 237.61 238.95 8.1M
2021-09-10 243.31 244.06 241.86 242.62 7.4M
2021-09-09 241.08 243.36 240.59 242.55 8.8M
2021-09-08 243.66 243.75 239.95 240.33 9.3M
2021-09-07 243.32 244.59 241.29 243.47 10.8M
2021-09-03 241.94 243.83 241.70 242.60 11.1M
2021-09-02 242.58 244.41 241.40 242.26 10.0M
2021-09-01 239.66 242.82 239.08 242.29 8.7M
2021-08-31 238.93 240.52 238.44 239.10 9.0M
2021-08-30 237.12 239.58 236.23 238.71 8.6M
2021-08-27 233.63 236.63 232.96 236.43 9.2M
2021-08-26 234.81 235.36 233.16 233.42 8.8M
2021-08-25 235.01 236.03 232.93 234.91 12.2M
2021-08-24 232.96 234.73 231.76 234.32 9.6M
2021-08-23 229.43 231.68 229.43 231.55 7.5M
2021-08-20 227.11 229.65 227.11 229.55 5.9M
2021-08-19 224.36 227.78 224.36 226.68 5.6M
2021-08-18 224.70 227.09 224.12 226.05 7.1M
2021-08-17 224.68 225.87 223.82 224.95 6.8M
2021-08-16 225.47 227.44 224.11 225.77 6.8M
2021-08-13 226.02 226.40 224.27 225.70 5.7M
2021-08-12 224.06 225.81 222.56 225.34 7.1M
2021-08-11 225.29 225.45 222.48 223.76 9.2M
2021-08-10 226.61 228.13 224.54 225.04 6.8M
2021-08-09 224.80 225.47 223.28 225.25 7.5M
2021-08-06 223.47 226.03 222.63 225.25 6.9M
2021-08-05 223.01 225.07 222.33 224.60 8.9M
2021-08-04 222.37 223.01 221.00 222.86 5.5M
2021-08-03 222.07 223.83 218.80 221.39 6.0M
2021-07-30 218.08 219.72 217.71 219.65 8.4M
2021-07-29 220.01 220.67 218.92 219.45 5.3M
2021-07-28 222.11 223.47 219.81 220.89 8.4M
2021-07-27 221.59 222.77 218.53 221.36 6.5M
2021-07-26 224.25 224.25 220.22 221.04 7.9M
2021-07-23 221.33 224.13 221.05 223.95 4.6M
2021-07-22 219.38 221.17 219.22 220.57 4.7M
2021-07-21 217.58 219.24 217.12 219.24 5.8M
2021-07-20 213.88 218.66 213.23 217.99 6.1M
2021-07-19 210.88 214.33 209.84 213.32 6.4M
2021-07-16 214.00 214.70 212.16 212.23 7.5M
2021-07-15 214.75 215.74 211.93 213.76 7.0M
2021-07-14 218.58 218.73 213.77 213.93 6.5M
2021-07-13 215.82 219.06 214.76 217.10 5.6M
2021-07-12 218.62 219.58 215.69 216.05 5.3M
2021-07-09 215.07 217.77 214.69 217.67 4.9M
2021-07-08 215.10 216.07 212.97 215.15 8.4M
2021-07-07 219.91 220.74 216.92 218.06 8.0M
2021-07-06 215.59 218.74 215.59 218.64 7.8M
2021-07-05 214.88 215.36 213.71 215.36 4.0M
2021-07-02 214.47 216.19 213.45 214.35 8.5M
2021-06-30 214.58 215.41 213.10 213.29 13.7M
2021-06-29 216.11 217.30 215.29 215.73 8.3M
2021-06-28 213.57 216.02 213.11 215.91 9.3M
2021-06-25 213.25 213.25 209.40 212.68 10.0M
2021-06-24 214.47 215.97 212.82 213.06 9.2M
2021-06-23 213.03 214.13 212.21 213.48 8.7M
2021-06-22 210.96 214.32 210.87 213.36 11.4M
2021-06-21 210.64 214.25 208.36 210.60 9.1M
2021-06-18 209.01 211.95 208.30 210.21 21.9M
2021-06-17 202.06 211.50 202.01 209.48 15.0M
2021-06-16 202.31 203.48 201.35 202.23 12.2M
2021-06-15 201.09 203.79 199.68 201.79 12.7M
2021-06-14 196.79 200.88 196.76 200.79 16.9M
2021-06-11 195.15 196.75 194.34 196.54 20.4M
2021-06-10 194.29 195.29 192.73 195.00 17.2M
2021-06-09 195.29 196.10 193.18 194.51 15.9M
2021-06-08 196.09 196.92 193.25 195.46 20.9M
2021-06-07 192.92 194.84 191.43 194.64 20.0M
2021-06-04 193.20 193.98 192.05 192.27 21.1M
2021-06-03 194.22 195.95 189.87 192.04 38.9M
2021-06-02 191.52 193.11 189.77 191.60 41.9M
2021-06-01 188.84 191.58 188.76 189.96 19.4M
2021-05-31 188.02 189.07 187.10 187.16 6.0M
2021-05-28 188.82 191.09 187.69 187.75 24.3M
2021-05-27 188.46 188.85 186.62 187.18 27.0M
2021-05-26 188.55 189.94 188.03 188.68 11.9M
2021-05-25 188.44 190.00 186.78 187.44 7.5M
2021-05-21 186.99 187.59 184.52 185.89 7.0M
2021-05-20 182.56 186.87 182.40 186.44 7.9M
2021-05-19 177.34 181.16 176.80 181.16 8.5M
2021-05-18 177.95 180.88 177.34 179.53 7.4M
2021-05-17 177.68 179.24 176.66 177.50 6.2M
2021-05-14 176.81 178.40 175.00 178.37 8.3M
2021-05-13 178.75 179.28 174.25 175.91 12.7M
2021-05-12 176.86 177.89 175.31 177.60 11.2M
2021-05-11 174.84 178.80 173.98 178.71 11.1M
2021-05-10 183.86 183.86 178.99 178.99 17.9M
2021-05-07 184.28 186.06 182.58 184.12 6.3M
2021-05-06 184.54 185.17 180.56 182.27 8.0M
2021-05-05 188.02 189.15 185.06 185.24 7.3M
2021-05-04 186.85 187.58 183.95 187.49 8.1M
2021-05-03 190.53 192.26 187.45 187.45 6.6M
2021-04-30 192.48 192.96 189.31 189.76 9.5M
2021-04-29 196.39 197.26 193.02 193.25 7.2M
2021-04-28 192.58 196.87 191.65 195.98 7.7M
2021-04-27 191.76 191.76 188.66 190.06 7.1M
2021-04-26 187.72 190.91 187.60 190.51 6.2M
2021-04-23 188.65 189.62 187.71 187.83 5.3M
2021-04-22 191.01 191.01 188.00 188.13 6.6M
2021-04-21 188.38 190.90 188.26 190.79 6.3M
2021-04-20 190.06 191.08 187.23 188.48 7.2M
2021-04-19 195.06 195.06 190.26 190.42 7.5M
2021-04-16 196.99 197.11 195.07 195.93 8.3M
2021-04-15 196.36 197.43 195.36 197.05 6.4M
2021-04-14 198.94 199.79 194.73 194.91 8.3M
2021-04-13 198.64 199.54 196.86 198.41 7.6M
2021-04-12 196.08 197.61 194.40 197.37 6.9M
2021-04-09 195.01 196.96 193.35 196.48 6.2M
2021-04-08 192.36 196.25 192.36 196.25 7.6M
2021-04-07 190.75 192.77 190.34 191.05 7.6M
2021-04-06 189.24 192.36 187.63 190.42 6.0M
2021-04-05 190.20 190.27 187.87 189.03 7.3M
2021-04-01 185.63 189.19 185.37 188.92 8.1M
2021-03-31 181.91 185.87 181.63 184.22 11.9M
2021-03-30 179.88 182.69 179.32 181.84 7.1M
2021-03-29 182.11 183.35 179.07 180.86 8.7M
2021-03-26 182.27 183.25 178.24 182.04 8.2M
2021-03-25 182.46 183.48 179.88 182.29 10.3M
2021-03-24 190.15 190.45 183.62 183.76 10.3M
2021-03-23 190.03 190.85 188.64 189.24 7.6M
2021-03-22 186.74 190.04 186.63 189.91 6.2M
2021-03-19 185.09 187.37 183.95 186.08 15.5M
2021-03-18 186.97 187.11 184.21 184.96 7.3M
2021-03-17 187.86 189.61 185.09 188.66 7.3M
2021-03-16 190.71 192.04 187.51 189.01 8.3M
2021-03-15 186.80 189.01 186.13 188.87 11.3M
2021-03-12 184.72 186.88 183.13 186.73 10.6M
2021-03-11 185.50 187.38 183.61 186.57 8.9M
2021-03-10 188.23 188.23 181.98 182.07 11.8M
2021-03-09 181.00 186.74 181.00 185.37 11.2M
2021-03-08 179.66 183.29 177.55 177.82 9.9M
2021-03-05 181.19 181.19 172.48 180.22 13.8M
2021-03-04 184.28 184.83 176.91 180.07 13.6M
2021-03-03 193.11 193.11 185.94 186.22 8.1M
2021-03-02 194.48 194.48 189.78 193.27 6.6M
2021-03-01 191.09 194.45 190.28 193.87 9.9M
2021-02-26 189.01 191.53 186.55 189.44 13.2M
2021-02-25 191.96 192.55 186.74 187.98 17.1M
2021-02-24 191.15 192.32 187.49 191.99 11.9M
2021-02-23 191.63 192.90 184.93 191.38 10.2M
2021-02-22 198.75 199.43 195.75 196.71 10.0M
2021-02-19 199.25 200.97 197.51 200.73 8.2M
2021-02-18 197.53 199.96 196.77 199.01 8.7M
2021-02-17 198.61 201.56 196.10 199.95 11.2M
2021-02-16 202.99 206.20 201.18 202.80 11.3M
2021-02-12 203.25 203.46 201.23 202.98 8.1M
2021-02-11 204.47 204.90 201.11 203.35 10.3M
2021-02-10 203.22 205.62 199.84 203.77 11.0M
2021-02-09 200.95 204.01 200.66 202.98 9.3M
2021-02-08 198.74 201.09 198.66 200.45 13.7M
2021-02-05 195.56 198.80 195.25 197.25 13.8M
2021-02-04 195.93 196.72 194.55 195.12 11.2M
2021-02-03 195.19 195.27 192.01 193.61 13.8M
2021-02-02 193.44 195.63 191.25 195.17 17.8M
2021-02-01 187.19 192.97 185.84 192.55 16.1M
2021-01-29 192.37 192.42 185.03 185.03 19.0M
2021-01-28 195.82 196.29 186.37 190.44 27.2M
2021-01-27 194.42 200.15 189.86 194.68 39.3M
2021-01-26 197.31 197.85 193.22 193.44 24.3M
2021-01-25 193.23 200.19 193.23 196.69 29.1M
2021-01-22 190.90 193.04 189.48 192.64 20.7M
2021-01-21 192.61 192.95 190.02 191.21 13.8M
2021-01-20 192.16 193.67 191.22 192.80 18.4M
2021-01-19 188.14 190.73 186.56 190.44 18.8M
2021-01-18 185.18 188.42 185.18 187.86 6.7M
2021-01-15 187.12 188.99 184.79 185.34 21.3M
2021-01-14 186.33 187.73 184.70 184.85 16.6M
2021-01-13 184.42 185.46 182.69 184.92 5.7M
2021-01-12 184.47 185.08 182.23 183.91 5.7M
2021-01-11 184.74 186.93 183.45 183.95 7.0M
2021-01-08 183.17 185.88 182.59 185.84 9.7M
2021-01-07 179.35 182.50 179.20 182.15 6.8M
2021-01-06 180.20 180.20 177.73 178.05 7.1M
2021-01-05 180.36 181.64 179.51 181.26 5.8M
2021-01-04 183.52 184.09 178.56 179.97 6.5M