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
2022-12-30 135.89 137.22 135.25 136.40 10.4M
2022-12-29 134.05 137.81 133.81 137.16 10.7M
2022-12-28 133.64 134.36 132.55 133.09 12.1M
2022-12-23 135.53 135.77 133.31 134.89 10.6M
2022-12-22 136.82 136.82 133.83 136.19 14.7M
2022-12-21 137.76 139.59 136.61 138.55 16.8M
2022-12-20 135.50 138.63 135.50 137.48 10.7M
2022-12-19 138.98 139.08 136.37 137.02 12.5M
2022-12-16 138.26 139.71 137.57 138.38 23.8M
2022-12-15 139.98 140.37 137.86 138.96 12.9M
2022-12-14 141.82 143.27 140.98 141.52 14.6M
2022-12-13 146.70 147.91 141.32 142.16 18.5M
2022-12-12 138.83 142.41 138.83 141.71 11.1M
2022-12-09 138.50 141.15 138.38 139.31 10.0M
2022-12-08 138.62 139.89 136.71 138.66 12.2M
2022-12-07 138.88 140.23 138.49 139.13 13.6M
2022-12-06 142.37 142.40 139.68 139.79 15.8M
2022-12-05 145.97 146.53 142.12 142.75 13.1M
2022-12-02 145.96 149.36 145.30 146.79 18.9M
2022-12-01 144.41 148.36 144.12 147.96 16.9M
2022-11-30 138.14 143.97 137.48 143.95 68.6M
2022-11-29 138.85 140.37 137.38 137.69 13.6M
2022-11-28 139.09 140.94 137.48 138.18 13.9M
2022-11-25 136.53 137.42 135.80 137.15 7.4M
2022-11-24 137.21 138.29 137.20 137.39 6.5M
2022-11-23 134.65 136.86 134.17 136.44 18.5M
2022-11-22 132.86 134.00 131.41 133.84 12.9M
2022-11-21 134.14 134.35 132.19 133.18 15.2M
2022-11-18 136.96 136.96 134.37 134.63 13.9M
2022-11-17 136.15 136.93 135.03 135.49 14.5M
2022-11-16 137.17 138.36 136.35 137.97 15.2M
2022-11-15 138.96 141.53 138.84 138.94 17.8M
2022-11-14 137.27 138.04 135.64 135.86 15.9M
2022-11-11 135.26 139.94 134.27 138.71 26.5M
2022-11-10 129.66 135.80 129.66 134.88 23.7M
2022-11-09 126.05 126.30 124.20 124.94 17.7M
2022-11-08 127.28 128.55 125.56 127.43 19.2M
2022-11-07 126.80 127.24 125.17 126.62 12.5M
2022-11-04 131.43 131.49 123.83 124.98 18.3M
2022-11-03 130.47 133.00 129.65 130.30 15.2M
2022-11-02 134.50 135.74 131.09 131.22 17.5M
2022-11-01 135.85 136.53 134.31 134.43 7.8M
2022-10-31 134.47 137.32 133.56 133.70 14.4M
2022-10-28 132.55 135.44 131.86 135.35 13.6M
2022-10-27 129.72 134.06 129.72 132.78 17.7M
2022-10-26 126.88 129.86 125.91 127.81 14.2M
2022-10-25 126.35 129.11 126.33 128.18 13.3M
2022-10-24 125.44 126.46 123.03 125.93 11.1M
2022-10-21 124.00 125.68 122.74 125.53 15.4M
2022-10-20 123.01 126.96 123.01 124.74 11.3M
2022-10-19 124.26 124.26 122.43 123.01 11.2M
2022-10-18 125.98 127.09 124.37 124.94 11.2M
2022-10-17 121.36 124.40 121.16 123.20 13.4M
2022-10-14 121.60 123.32 119.45 119.49 11.5M
2022-10-13 115.81 120.84 114.93 120.27 13.5M
2022-10-12 118.80 119.83 117.95 119.29 10.6M
2022-10-11 120.34 121.05 118.21 118.77 14.7M
2022-10-07 125.92 125.92 121.80 122.40 13.9M
2022-10-06 129.28 130.22 127.82 127.97 11.7M
2022-10-05 130.22 130.50 128.97 129.61 11.8M
2022-10-04 127.59 132.41 127.59 131.44 17.6M
2022-10-03 123.10 125.95 122.28 124.96 11.6M
2022-09-30 122.33 125.45 122.17 122.65 13.0M
2022-09-29 124.52 124.62 121.84 122.34 13.0M
2022-09-28 122.24 126.27 121.89 125.94 13.2M
2022-09-27 124.08 124.88 121.97 122.43 11.8M
2022-09-26 122.20 124.90 122.20 122.65 10.9M
2022-09-23 122.06 122.72 120.69 122.41 11.5M
2022-09-22 125.73 126.00 122.15 122.69 13.6M
2022-09-21 126.89 129.39 126.16 126.16 13.8M
2022-09-20 128.67 128.67 125.93 126.51 9.4M
2022-09-19 126.73 129.69 126.64 129.37 9.8M
2022-09-16 129.19 129.32 126.99 127.75 21.0M
2022-09-15 130.95 132.88 130.05 131.02 11.4M
2022-09-14 130.23 131.57 129.48 131.48 10.7M
2022-09-13 130.47 131.64 129.84 130.33 19.6M
2022-09-12 134.32 135.24 133.65 134.84 11.5M
2022-09-09 130.08 133.73 130.08 133.53 12.5M
2022-09-08 126.80 129.11 126.06 129.09 15.3M
2022-09-07 125.29 128.16 124.66 127.69 11.7M
2022-09-06 126.77 126.79 124.99 125.13 9.3M
2022-09-02 129.79 129.79 126.16 126.60 11.5M
2022-09-01 129.11 129.11 125.31 128.04 11.8M
2022-08-31 131.34 133.31 130.13 130.16 14.6M
2022-08-30 131.93 132.91 129.72 130.50 11.4M
2022-08-29 131.13 132.43 130.63 131.18 11.3M
2022-08-26 137.07 137.07 131.80 131.92 14.8M
2022-08-25 136.98 138.28 136.48 137.98 9.4M
2022-08-24 135.90 138.57 135.90 136.27 9.6M
2022-08-23 136.76 137.21 135.30 135.64 10.1M
2022-08-22 137.53 138.71 136.69 137.21 9.6M
2022-08-19 142.36 142.84 138.77 139.41 11.2M
2022-08-18 144.33 144.77 142.13 144.16 10.6M
2022-08-17 147.20 147.37 144.13 144.52 13.4M
2022-08-16 148.21 149.15 144.75 148.39 13.7M
2022-08-15 147.53 149.08 146.13 148.36 12.1M
2022-08-12 147.61 147.71 145.35 147.42 12.0M
2022-08-11 149.08 151.35 144.96 145.91 16.1M
2022-08-10 144.70 147.05 143.50 146.88 17.0M
2022-08-09 145.28 145.28 140.65 140.96 11.9M
2022-08-08 148.08 150.05 145.83 146.96 14.2M
2022-08-05 146.32 148.52 144.30 147.47 12.3M
2022-08-04 149.38 149.99 146.99 148.35 13.6M
2022-08-03 143.89 148.73 143.81 148.55 13.7M
2022-08-02 141.09 144.34 140.28 142.07 13.7M
2022-07-29 138.87 140.56 138.19 140.25 14.5M
2022-07-28 137.07 139.43 135.30 139.31 16.0M
2022-07-27 132.10 137.86 132.10 137.49 13.3M
2022-07-26 133.39 133.66 130.22 131.87 13.1M
2022-07-25 139.75 139.75 137.19 138.26 9.6M
2022-07-22 142.89 143.33 139.05 140.04 11.6M
2022-07-21 140.14 143.79 140.14 143.68 13.3M
2022-07-20 134.07 141.30 134.07 140.80 16.2M
2022-07-19 133.38 134.22 130.68 134.20 14.1M
2022-07-18 130.07 133.17 130.00 130.90 14.2M
2022-07-15 129.63 130.16 127.89 129.19 11.0M
2022-07-14 129.45 130.24 127.50 128.69 10.8M
2022-07-13 127.90 130.67 126.65 129.39 9.7M
2022-07-12 131.00 132.59 129.62 130.00 9.8M
2022-07-11 134.62 134.87 130.44 130.81 10.7M
2022-07-08 134.35 137.23 133.89 136.14 10.9M
2022-07-07 131.98 135.91 131.40 135.80 11.6M
2022-07-06 132.75 134.08 131.43 131.89 10.6M
2022-07-05 127.06 132.92 126.24 132.56 12.5M
2022-07-04 128.83 128.83 126.90 127.90 3.8M
2022-06-30 128.91 129.40 125.64 127.75 11.8M
2022-06-29 132.42 132.49 128.87 129.97 9.3M
2022-06-28 135.98 136.90 132.50 132.92 11.1M
2022-06-27 138.85 138.87 133.88 135.92 9.7M
2022-06-24 133.98 138.25 133.98 138.06 9.8M
2022-06-23 129.02 133.39 127.57 133.10 9.4M
2022-06-22 125.96 129.53 125.61 127.83 8.0M
2022-06-21 126.70 128.97 126.65 127.01 10.0M
2022-06-20 125.45 126.88 125.34 126.63 3.9M
2022-06-17 123.36 127.34 123.00 125.08 24.1M
2022-06-16 125.04 125.31 121.63 122.37 9.5M
2022-06-15 125.01 128.44 124.81 127.15 11.1M
2022-06-14 126.54 127.35 123.58 124.40 9.7M
2022-06-13 128.89 128.89 125.02 125.95 12.0M
2022-06-10 133.74 134.15 129.82 130.58 8.6M
2022-06-09 136.38 137.86 135.19 135.19 8.0M
2022-06-08 137.35 138.65 136.23 136.80 8.0M
2022-06-07 135.50 137.97 134.27 137.46 7.5M
2022-06-06 137.03 138.81 136.17 136.74 8.3M
2022-06-03 139.03 139.03 134.54 135.31 8.2M
2022-06-02 135.16 141.11 135.16 140.55 9.6M
2022-06-01 139.90 141.43 135.00 135.91 10.3M
2022-05-31 139.51 140.46 137.38 138.85 18.6M
2022-05-30 138.90 141.00 138.83 140.98 5.9M
2022-05-27 136.19 138.98 136.19 138.32 10.0M
2022-05-26 132.50 136.15 132.01 135.13 9.9M
2022-05-25 131.21 133.20 130.76 132.61 8.6M
2022-05-24 135.82 136.06 130.77 131.16 8.9M
2022-05-20 139.21 139.43 134.07 137.03 12.0M
2022-05-19 133.40 140.29 133.40 137.41 11.5M
2022-05-18 133.87 136.43 132.28 133.74 9.5M
2022-05-17 135.61 136.77 132.16 135.95 14.3M
2022-05-16 136.22 136.22 132.47 133.09 12.2M
2022-05-13 131.44 136.58 131.44 136.38 16.4M
2022-05-12 125.18 132.56 124.62 128.64 19.3M
2022-05-11 127.61 129.03 125.55 126.31 16.6M
2022-05-10 131.80 132.64 125.75 128.32 14.7M
2022-05-09 132.93 133.22 129.27 129.67 12.3M
2022-05-06 137.02 137.02 131.65 135.23 11.7M
2022-05-05 141.21 141.21 136.48 138.00 11.1M
2022-05-04 146.31 147.95 141.35 147.57 9.7M
2022-05-03 145.29 147.71 144.46 146.38 7.7M
2022-05-02 142.90 145.34 142.08 144.95 7.3M
2022-04-29 142.95 147.19 142.43 142.47 7.5M
2022-04-28 144.65 147.18 142.75 146.06 9.7M
2022-04-27 143.06 146.45 142.27 142.56 9.5M
2022-04-26 147.94 148.01 143.13 143.13 9.2M
2022-04-25 145.26 149.04 144.06 148.57 8.0M
2022-04-22 149.40 150.27 145.28 145.28 9.2M
2022-04-21 155.25 155.54 148.62 149.07 9.7M
2022-04-20 161.98 161.98 153.63 153.75 9.0M
2022-04-19 158.01 162.91 157.80 162.52 7.5M
2022-04-18 157.67 159.31 155.32 158.23 6.5M
2022-04-14 161.99 162.27 158.07 158.15 10.0M
2022-04-13 159.31 164.55 158.55 162.01 7.3M
2022-04-12 162.11 164.72 159.41 159.55 9.4M
2022-04-11 161.37 162.58 159.04 161.04 7.7M
2022-04-08 166.40 166.40 161.05 161.08 9.2M
2022-04-07 167.18 168.90 163.49 166.38 10.2M
2022-04-06 170.52 170.52 165.08 167.44 10.5M
2022-04-05 174.85 175.69 171.60 173.16 9.1M
2022-04-04 170.18 175.42 169.36 175.05 9.3M
2022-04-01 170.29 171.39 168.32 169.74 12.5M
2022-03-31 172.61 172.92 168.31 168.31 9.7M
2022-03-30 173.40 174.02 170.24 171.40 10.2M
2022-03-29 173.02 176.56 171.79 175.35 11.9M
2022-03-28 167.85 172.35 166.45 170.18 10.0M
2022-03-25 171.86 172.09 165.93 167.19 9.4M
2022-03-24 172.67 172.80 168.56 171.37 10.0M
2022-03-23 175.18 177.13 171.85 172.05 12.3M
2022-03-22 172.17 177.45 170.49 176.06 12.8M
2022-03-21 172.73 174.01 167.58 171.32 11.3M
2022-03-18 167.88 172.33 167.19 171.53 21.8M
2022-03-17 163.55 168.81 162.54 168.81 11.0M
2022-03-16 157.13 164.40 156.56 164.39 13.0M
2022-03-15 152.40 155.69 152.03 155.02 9.0M
2022-03-14 154.75 155.77 151.52 151.69 9.8M
2022-03-11 160.25 160.25 154.71 154.85 9.4M
2022-03-10 158.23 159.31 156.26 158.62 10.1M
2022-03-09 155.64 162.83 155.64 162.07 11.0M
2022-03-08 154.62 156.11 151.80 152.58 13.1M
2022-03-07 158.56 159.08 155.05 155.39 9.6M
2022-03-04 164.24 165.34 157.43 158.61 10.5M
2022-03-03 166.73 167.13 163.61 164.53 8.0M
2022-03-02 166.85 167.60 163.12 166.53 8.4M
2022-03-01 168.42 170.06 166.10 166.64 9.9M
2022-02-28 167.13 169.54 165.55 168.73 11.8M
2022-02-25 167.04 167.44 162.48 167.29 9.0M
2022-02-24 155.46 166.39 154.38 166.13 14.4M
2022-02-23 164.32 165.19 159.55 159.71 11.0M
2022-02-22 162.89 165.43 161.65 163.15 11.1M
2022-02-18 165.17 166.85 163.69 164.55 14.3M
2022-02-17 171.61 171.66 165.53 165.53 10.8M
2022-02-16 175.69 175.69 170.27 172.72 11.4M
2022-02-15 178.73 179.98 177.25 179.71 10.6M
2022-02-14 176.93 179.44 175.42 176.49 11.4M
2022-02-11 183.05 183.58 175.65 177.42 15.0M
2022-02-10 182.61 185.49 181.65 182.43 14.4M
2022-02-09 182.07 185.24 182.07 185.22 14.3M
2022-02-08 177.84 180.74 177.46 179.94 10.8M
2022-02-07 180.59 182.25 177.85 178.58 13.2M
2022-02-04 177.32 181.88 175.60 180.50 12.5M
2022-02-03 178.98 178.98 174.13 175.77 13.3M
2022-02-02 189.14 190.11 182.94 184.41 13.9M
2022-02-01 188.20 188.68 184.86 188.64 13.5M
2022-01-31 177.91 186.92 177.91 186.79 14.3M
2022-01-28 170.99 177.66 169.50 177.66 11.0M
2022-01-27 176.82 176.82 170.29 170.35 12.7M
2022-01-26 178.00 179.66 173.27 174.13 14.4M
2022-01-25 176.56 177.53 171.22 173.62 11.7M
2022-01-24 174.98 179.01 166.35 179.01 20.5M
2022-01-21 180.88 181.76 175.15 175.81 16.4M
2022-01-20 183.00 187.54 181.82 181.90 11.5M
2022-01-19 187.67 190.38 182.60 182.66 10.7M
2022-01-18 189.95 189.99 186.04 186.44 10.5M
2022-01-17 191.11 192.90 190.78 192.75 3.4M
2022-01-14 188.10 190.76 186.52 190.49 9.5M
2022-01-13 194.98 195.78 189.17 189.28 8.6M
2022-01-12 195.74 197.92 193.47 194.48 9.2M
2022-01-11 191.62 194.88 189.77 194.26 9.8M
2022-01-10 190.38 191.84 184.64 191.84 11.6M
2022-01-07 195.97 196.01 191.25 192.61 9.9M
2022-01-06 196.68 198.05 193.66 195.28 10.4M
2022-01-05 204.43 204.43 197.60 197.64 12.8M
2022-01-04 212.40 213.76 203.60 205.20 9.5M