S&PTSX Composite Equal Weight

GSPTXCE
🏛️ canada →
245.60
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 186.94 187.24 186.94 187.24 7,905.3K
09:31 187.36 187.53 187.36 187.51 1,095.1K
09:32 187.53 187.64 187.53 187.64 605.7K
09:33 187.54 187.63 187.53 187.63 726.4K
09:34 187.65 187.79 187.65 187.79 628.4K
09:35 187.79 187.85 187.64 187.64 644.4K
09:36 187.61 187.73 187.61 187.73 772.4K
09:37 187.66 187.66 187.38 187.38 755.6K
09:38 187.33 187.44 187.31 187.44 566.9K
09:39 187.48 187.48 187.38 187.38 436.1K
09:40 187.31 187.31 187.25 187.30 478.0K
09:41 187.24 187.24 187.17 187.21 392.5K
09:42 187.18 187.20 187.18 187.18 388.1K
09:43 187.13 187.13 187.07 187.07 465.3K
09:44 187.06 187.07 187.06 187.06 540.6K
09:45 187.05 187.05 186.94 186.94 459.9K
09:46 186.91 187.11 186.91 187.07 628.1K
09:47 187.08 187.12 187.06 187.12 345.7K
09:48 187.14 187.23 187.14 187.21 582.3K
09:49 187.17 187.17 187.07 187.07 461.9K
09:50 187.09 187.09 187.02 187.02 411.0K
09:51 187.00 187.00 186.90 186.90 450.5K
09:52 186.92 186.94 186.92 186.94 343.1K
09:53 186.99 186.99 186.95 186.96 397.4K
09:54 186.94 186.94 186.82 186.82 382.2K
09:55 186.78 186.78 186.76 186.76 363.2K
09:56 186.78 186.80 186.78 186.80 337.1K
09:57 186.77 186.77 186.74 186.77 487.3K
09:58 186.80 186.83 186.80 186.83 428.8K
09:59 186.83 186.85 186.83 186.85 296.4K
10:00 186.86 186.87 186.82 186.83 538.5K
10:01 186.82 186.82 186.69 186.69 411.2K
10:02 186.63 186.63 186.52 186.52 671.1K
10:03 186.54 186.54 186.50 186.50 619.5K
10:04 186.51 186.53 186.51 186.51 466.6K
10:05 186.45 186.45 186.42 186.44 553.8K
10:06 186.45 186.50 186.44 186.44 397.3K
10:07 186.40 186.40 186.36 186.36 456.7K
10:08 186.36 186.41 186.36 186.38 417.7K
10:09 186.36 186.36 186.34 186.34 342.1K
10:10 186.36 186.52 186.36 186.52 630.7K
10:11 186.55 186.61 186.55 186.59 429.1K
10:12 186.65 186.66 186.63 186.66 532.5K
10:13 186.71 186.75 186.71 186.75 369.7K
10:14 186.86 186.86 186.80 186.80 562.4K
10:15 186.80 186.80 186.63 186.63 454.6K
10:16 186.58 186.58 186.51 186.51 523.2K
10:17 186.51 186.51 186.45 186.46 469.5K
10:18 186.40 186.40 186.37 186.38 356.3K
10:19 186.37 186.42 186.37 186.41 393.9K
10:20 186.41 186.42 186.37 186.37 291.2K
10:21 186.35 186.36 186.34 186.36 230.4K
10:22 186.34 186.34 186.29 186.29 436.5K
10:23 186.26 186.26 186.24 186.25 376.1K
10:24 186.29 186.38 186.29 186.38 622.0K
10:25 186.39 186.47 186.38 186.47 400.1K
10:26 186.54 186.54 186.53 186.53 394.0K
10:27 186.53 186.53 186.44 186.44 298.0K
10:28 186.44 186.44 186.38 186.38 415.5K
10:29 186.36 186.36 186.25 186.25 476.5K
10:30 186.23 186.27 186.23 186.27 392.2K
10:31 186.27 186.27 186.15 186.15 328.0K
10:32 186.14 186.19 186.14 186.19 615.4K
10:33 186.18 186.19 186.17 186.17 445.9K
10:34 186.16 186.16 186.06 186.06 444.1K
10:35 186.04 186.05 185.97 185.97 444.3K
10:36 185.98 186.01 185.98 186.00 339.7K
10:37 185.97 186.03 185.97 186.03 367.3K
10:38 186.09 186.27 186.09 186.27 584.1K
10:39 186.28 186.28 186.25 186.25 278.5K
10:40 186.21 186.21 186.17 186.17 472.3K
10:41 186.18 186.18 186.15 186.15 431.6K
10:42 186.13 186.22 186.13 186.22 361.4K
10:43 186.40 186.49 186.40 186.49 860.6K
10:44 186.48 186.48 186.47 186.47 334.5K
10:45 186.48 186.48 186.38 186.38 415.9K
10:46 186.39 186.40 186.37 186.37 218.9K
10:47 186.34 186.36 186.34 186.36 290.5K
10:48 186.34 186.36 186.32 186.32 318.4K
10:49 186.31 186.42 186.31 186.42 371.8K
10:50 186.43 186.44 186.39 186.44 401.4K
10:51 186.44 186.50 186.44 186.48 837.8K
10:52 186.47 186.47 186.42 186.42 323.7K
10:53 186.40 186.41 186.36 186.36 302.9K
10:54 186.36 186.38 186.36 186.36 432.6K
10:55 186.37 186.37 186.34 186.34 331.5K
10:56 186.33 186.33 186.27 186.27 302.2K
10:57 186.25 186.25 186.20 186.20 515.3K
10:58 186.21 186.30 186.21 186.30 368.5K
10:59 186.32 186.32 186.29 186.29 308.9K
11:00 186.28 186.28 186.21 186.21 370.8K
11:01 186.22 186.22 186.12 186.12 334.0K
11:02 186.11 186.11 186.04 186.04 300.0K
11:03 186.03 186.05 186.01 186.05 262.5K
11:04 186.04 186.04 185.97 185.97 359.4K
11:05 185.94 185.94 185.90 185.90 398.4K
11:06 185.89 185.89 185.87 185.87 464.1K
11:07 185.86 185.87 185.85 185.85 283.4K
11:08 185.84 185.97 185.84 185.96 483.6K
11:09 185.95 185.95 185.93 185.93 225.8K
11:10 185.95 185.99 185.95 185.99 243.9K
11:11 185.98 185.99 185.95 185.95 284.9K
11:12 185.96 185.96 185.91 185.91 370.5K
11:13 185.91 185.91 185.90 185.90 264.2K
11:14 185.91 185.91 185.85 185.85 261.9K
11:15 185.86 186.02 185.86 186.02 489.2K
11:16 186.01 186.01 185.98 185.99 311.7K
11:17 186.00 186.12 186.00 186.12 431.8K
11:18 186.13 186.16 186.13 186.16 421.7K
11:19 186.13 186.13 186.10 186.10 338.4K
11:20 186.10 186.15 186.10 186.15 285.9K
11:21 186.17 186.21 186.17 186.21 366.1K
11:22 186.21 186.22 186.21 186.22 366.9K
11:23 186.32 186.41 186.32 186.41 677.8K
11:24 186.42 186.46 186.42 186.46 395.6K
11:25 186.46 186.56 186.46 186.55 424.1K
11:26 186.55 186.56 186.55 186.56 288.7K
11:27 186.57 186.59 186.57 186.59 265.5K
11:28 186.57 186.57 186.55 186.57 317.3K
11:29 186.58 186.58 186.56 186.56 324.2K
11:30 186.58 186.58 186.54 186.55 382.1K
11:31 186.56 186.64 186.56 186.64 311.7K
11:32 186.64 186.64 186.61 186.63 231.5K
11:33 186.63 186.63 186.55 186.55 337.1K
11:34 186.48 186.48 186.43 186.43 319.3K
11:35 186.45 186.45 186.45 186.45 311.4K
11:36 186.46 186.50 186.44 186.50 509.0K
11:37 186.54 186.69 186.54 186.69 494.3K
11:38 186.69 186.73 186.69 186.73 452.7K
11:39 186.76 186.81 186.76 186.81 434.4K
11:40 186.77 186.77 186.72 186.72 351.4K
11:41 186.72 186.72 186.65 186.65 271.6K
11:42 186.64 186.64 186.61 186.61 273.1K
11:43 186.62 186.62 186.59 186.62 468.1K
11:44 186.62 186.63 186.62 186.63 194.9K
11:45 186.63 186.63 186.59 186.60 238.4K
11:46 186.57 186.57 186.56 186.57 292.9K
11:47 186.56 186.59 186.56 186.59 235.8K
11:48 186.60 186.62 186.59 186.59 145.2K
11:49 186.58 186.58 186.56 186.56 210.7K
11:50 186.56 186.56 186.52 186.52 359.8K
11:51 186.55 186.56 186.54 186.54 279.9K
11:52 186.54 186.54 186.52 186.52 179.1K
11:53 186.52 186.52 186.43 186.43 510.0K
11:54 186.42 186.42 186.38 186.38 233.6K
11:55 186.35 186.35 186.29 186.29 409.7K
11:56 186.31 186.33 186.31 186.33 352.5K
11:57 186.33 186.34 186.32 186.32 271.8K
11:58 186.28 186.28 186.25 186.25 245.6K
11:59 186.25 186.25 186.24 186.25 254.3K
12:00 186.25 186.25 186.23 186.23 270.9K
12:01 186.22 186.22 186.19 186.21 307.5K
12:02 186.18 186.21 186.18 186.21 373.6K
12:03 186.20 186.20 186.19 186.20 219.4K
12:04 186.20 186.25 186.20 186.23 317.0K
12:05 186.21 186.21 186.19 186.19 313.1K
12:06 186.17 186.19 186.17 186.19 324.6K
12:07 186.19 186.19 186.18 186.18 177.3K
12:08 186.14 186.14 186.13 186.13 194.1K
12:09 186.13 186.16 186.13 186.16 227.4K
12:10 186.16 186.17 186.16 186.17 182.9K
12:11 186.17 186.17 186.12 186.12 317.8K
12:12 186.10 186.10 186.07 186.07 416.1K
12:13 186.07 186.08 186.07 186.08 158.2K
12:14 186.07 186.08 186.07 186.07 216.8K
12:15 186.07 186.07 186.05 186.05 266.4K
12:16 186.06 186.06 186.04 186.06 242.5K
12:17 186.08 186.08 186.07 186.07 354.2K
12:18 186.11 186.12 186.11 186.11 295.3K
12:19 186.12 186.13 186.12 186.13 183.9K
12:20 186.11 186.11 186.07 186.07 370.3K
12:21 186.06 186.06 185.98 185.98 324.1K
12:22 185.96 185.96 185.90 185.90 309.4K
12:23 185.86 185.87 185.85 185.87 316.6K
12:24 185.87 185.87 185.85 185.86 227.4K
12:25 185.86 185.89 185.86 185.88 291.9K
12:26 185.88 185.88 185.87 185.87 174.0K
12:27 185.88 185.90 185.88 185.90 229.0K
12:28 185.89 185.89 185.87 185.87 297.2K
12:29 185.87 185.87 185.85 185.87 321.5K
12:30 185.87 185.89 185.87 185.87 305.8K
12:31 185.86 185.86 185.83 185.83 266.3K
12:32 185.81 185.82 185.80 185.82 445.1K
12:33 185.83 185.89 185.83 185.89 794.6K
12:34 185.92 185.93 185.92 185.93 202.9K
12:35 185.93 185.93 185.92 185.92 224.1K
12:36 185.91 185.92 185.91 185.91 233.3K
12:37 185.91 185.92 185.91 185.92 175.9K
12:38 185.90 185.90 185.89 185.90 271.4K
12:39 185.89 185.92 185.89 185.92 272.6K
12:40 185.92 185.95 185.92 185.95 215.3K
12:41 185.93 185.93 185.89 185.89 324.0K
12:42 185.89 185.89 185.88 185.89 243.8K
12:43 185.89 185.89 185.89 185.89 234.6K
12:44 185.89 185.89 185.86 185.86 292.8K
12:45 185.86 185.88 185.86 185.88 248.1K
12:46 185.88 185.90 185.88 185.90 230.8K
12:47 185.92 185.93 185.92 185.92 160.8K
12:48 185.92 185.93 185.91 185.93 520.8K
12:49 185.93 185.95 185.93 185.95 245.9K
12:50 185.94 185.97 185.94 185.97 291.2K
12:51 185.98 186.01 185.98 186.01 215.2K
12:52 186.01 186.03 186.01 186.03 255.5K
12:53 186.03 186.05 186.02 186.05 289.1K
12:54 186.05 186.09 186.05 186.07 300.0K
12:55 186.07 186.10 186.07 186.10 219.6K
12:56 186.10 186.10 186.09 186.09 288.8K
12:57 186.10 186.14 186.10 186.14 209.9K
12:58 186.14 186.15 186.14 186.15 239.7K
12:59 186.16 186.16 186.13 186.14 240.4K
13:00 186.14 186.14 186.09 186.09 270.1K
13:01 186.08 186.09 186.06 186.06 222.3K
13:02 186.04 186.04 185.96 185.96 434.9K
13:03 185.94 185.94 185.88 185.88 299.5K
13:04 185.87 185.87 185.84 185.84 263.6K
13:05 185.85 185.85 185.78 185.78 453.1K
13:06 185.77 185.77 185.76 185.76 248.9K
13:07 185.77 185.81 185.77 185.81 321.2K
13:08 185.82 185.87 185.82 185.87 255.5K
13:09 185.90 185.95 185.90 185.95 352.1K
13:10 185.96 185.99 185.96 185.99 267.9K
13:11 186.00 186.09 186.00 186.09 237.1K
13:12 186.10 186.10 186.10 186.10 299.4K
13:13 186.10 186.10 186.09 186.09 221.6K
13:14 186.09 186.11 186.09 186.11 131.7K
13:15 186.12 186.12 186.12 186.12 175.5K
13:16 186.10 186.14 186.10 186.14 335.1K
13:17 186.15 186.15 186.13 186.14 401.0K
13:18 186.13 186.13 186.11 186.13 307.1K
13:19 186.13 186.13 186.12 186.12 157.0K
13:20 186.12 186.16 186.11 186.16 305.4K
13:21 186.17 186.17 186.15 186.15 181.4K
13:22 186.15 186.15 186.12 186.12 252.8K
13:23 186.08 186.10 186.08 186.10 363.9K
13:24 186.13 186.15 186.13 186.14 270.7K
13:25 186.14 186.16 186.14 186.16 302.8K
13:26 186.16 186.16 186.15 186.16 312.0K
13:27 186.16 186.17 186.15 186.15 257.6K
13:28 186.14 186.17 186.14 186.17 227.1K
13:29 186.17 186.21 186.17 186.21 234.3K
13:30 186.25 186.25 186.23 186.24 222.4K
13:31 186.24 186.25 186.24 186.25 200.8K
13:32 186.25 186.25 186.25 186.25 189.2K
13:33 186.27 186.30 186.27 186.30 283.6K
13:34 186.30 186.31 186.30 186.30 167.2K
13:35 186.30 186.30 186.29 186.29 305.2K
13:36 186.29 186.32 186.28 186.32 383.3K
13:37 186.33 186.41 186.33 186.41 388.3K
13:38 186.41 186.43 186.41 186.43 274.5K
13:39 186.42 186.42 186.41 186.41 372.6K
13:40 186.43 186.46 186.43 186.46 266.3K
13:41 186.47 186.47 186.46 186.47 222.0K
13:42 186.48 186.54 186.48 186.54 259.5K
13:43 186.54 186.54 186.52 186.52 215.2K
13:44 186.52 186.52 186.51 186.52 254.4K
13:45 186.51 186.51 186.48 186.48 233.1K
13:46 186.48 186.49 186.48 186.48 168.0K
13:47 186.48 186.48 186.46 186.46 243.3K
13:48 186.46 186.49 186.46 186.49 207.9K
13:49 186.50 186.51 186.50 186.50 241.3K
13:50 186.49 186.49 186.44 186.44 249.4K
13:51 186.44 186.44 186.42 186.42 147.0K
13:52 186.42 186.45 186.42 186.44 275.7K
13:53 186.43 186.43 186.40 186.40 203.3K
13:54 186.40 186.41 186.39 186.40 276.0K
13:55 186.38 186.40 186.38 186.40 243.1K
13:56 186.39 186.39 186.36 186.36 262.3K
13:57 186.37 186.47 186.37 186.47 434.2K
13:58 186.47 186.55 186.47 186.55 366.8K
13:59 186.58 186.63 186.58 186.63 365.8K
14:00 186.63 186.64 186.63 186.63 275.3K
14:01 186.63 186.63 186.59 186.59 311.7K
14:02 186.55 186.55 186.48 186.48 337.3K
14:03 186.47 186.47 186.42 186.42 251.9K
14:04 186.42 186.42 186.41 186.41 217.6K
14:05 186.41 186.41 186.33 186.33 412.0K
14:06 186.34 186.34 186.27 186.27 446.1K
14:07 186.25 186.25 186.17 186.17 433.3K
14:08 186.16 186.19 186.16 186.18 267.1K
14:09 186.17 186.18 186.17 186.17 204.0K
14:10 186.18 186.18 186.15 186.15 204.6K
14:11 186.15 186.15 186.14 186.15 159.7K
14:12 186.15 186.15 186.12 186.12 231.7K
14:13 186.11 186.12 186.11 186.12 212.0K
14:14 186.14 186.14 186.13 186.14 209.0K
14:15 186.14 186.14 186.13 186.14 206.4K
14:16 186.13 186.14 186.13 186.14 215.6K
14:17 186.13 186.13 186.09 186.09 257.8K
14:18 186.09 186.15 186.09 186.15 344.4K
14:19 186.15 186.15 186.14 186.15 317.4K
14:20 186.16 186.16 186.15 186.16 309.6K
14:21 186.16 186.18 186.16 186.18 318.1K
14:22 186.17 186.17 186.15 186.17 220.2K
14:23 186.21 186.29 186.21 186.29 386.3K
14:24 186.31 186.36 186.31 186.36 285.0K
14:25 186.36 186.36 186.34 186.34 257.0K
14:26 186.35 186.35 186.31 186.31 223.9K
14:27 186.32 186.32 186.31 186.31 181.1K
14:28 186.32 186.32 186.28 186.28 264.4K
14:29 186.28 186.29 186.28 186.29 200.0K
14:30 186.31 186.31 186.29 186.29 375.1K
14:31 186.28 186.28 186.19 186.19 375.7K
14:32 186.15 186.16 186.14 186.14 300.6K
14:33 186.13 186.17 186.13 186.17 247.3K
14:34 186.15 186.15 186.13 186.13 161.1K
14:35 186.10 186.12 186.10 186.12 290.6K
14:36 186.11 186.11 186.08 186.08 256.6K
14:37 186.07 186.07 186.05 186.05 225.7K
14:38 186.06 186.08 186.06 186.08 194.2K
14:39 186.09 186.10 186.09 186.10 210.4K
14:40 186.10 186.10 186.09 186.10 294.5K
14:41 186.10 186.10 186.08 186.08 350.7K
14:42 186.10 186.11 186.10 186.11 206.8K
14:43 186.11 186.14 186.11 186.14 196.1K
14:44 186.15 186.15 186.13 186.13 157.5K
14:45 186.14 186.14 186.14 186.14 139.7K
14:46 186.15 186.15 186.12 186.12 248.0K
14:47 186.07 186.07 186.00 186.00 471.0K
14:48 186.00 186.00 185.99 186.00 190.4K
14:49 186.00 186.00 185.99 185.99 215.5K
14:50 185.96 185.96 185.95 185.95 277.1K
14:51 185.96 185.97 185.96 185.96 247.2K
14:52 185.96 185.96 185.95 185.96 221.6K
14:53 185.96 185.98 185.96 185.98 209.6K
14:54 185.97 185.97 185.96 185.96 325.3K
14:55 185.95 185.97 185.94 185.97 440.3K
14:56 185.96 185.96 185.94 185.94 478.2K
14:57 185.93 185.93 185.90 185.90 311.4K
14:58 185.90 185.91 185.90 185.91 312.2K
14:59 185.91 185.91 185.90 185.90 305.4K
15:00 185.89 185.91 185.89 185.91 343.1K
15:01 185.92 185.94 185.92 185.93 309.7K
15:02 185.92 185.93 185.90 185.90 364.6K
15:03 185.88 185.90 185.88 185.90 266.1K
15:04 185.89 185.92 185.89 185.92 286.2K
15:05 185.94 185.96 185.94 185.96 326.4K
15:06 185.95 185.96 185.95 185.96 253.8K
15:07 185.96 185.97 185.96 185.97 360.5K
15:08 185.98 185.98 185.96 185.96 322.5K
15:09 185.96 185.98 185.96 185.98 264.9K
15:10 185.97 185.97 185.93 185.93 313.4K
15:11 185.92 185.92 185.88 185.88 354.6K
15:12 185.88 185.91 185.88 185.91 316.4K
15:13 185.91 185.96 185.91 185.96 500.5K
15:14 185.97 186.01 185.97 186.01 344.2K
15:15 186.02 186.12 186.02 186.12 588.8K
15:16 186.12 186.15 186.12 186.12 623.4K
15:17 186.13 186.16 186.13 186.16 332.7K
15:18 186.18 186.18 186.16 186.18 452.2K
15:19 186.19 186.19 186.18 186.18 441.5K
15:20 186.18 186.18 186.17 186.17 282.5K
15:21 186.18 186.18 186.16 186.17 322.7K
15:22 186.17 186.17 186.16 186.17 326.4K
15:23 186.18 186.24 186.18 186.24 496.6K
15:24 186.25 186.28 186.25 186.28 332.5K
15:25 186.28 186.28 186.22 186.22 388.7K
15:26 186.22 186.22 186.21 186.22 250.3K
15:27 186.21 186.22 186.19 186.19 301.3K
15:28 186.17 186.17 186.15 186.15 373.7K
15:29 186.16 186.17 186.16 186.17 317.6K
15:30 186.17 186.24 186.17 186.24 737.5K
15:31 186.25 186.25 186.23 186.23 552.8K
15:32 186.20 186.20 186.18 186.18 416.2K
15:33 186.18 186.19 186.18 186.19 459.9K
15:34 186.18 186.19 186.15 186.15 430.3K
15:35 186.13 186.13 186.02 186.02 561.3K
15:36 185.98 185.98 185.96 185.97 575.4K
15:37 185.96 186.06 185.96 186.06 716.5K
15:38 186.08 186.14 186.08 186.14 652.8K
15:39 186.16 186.22 186.16 186.22 531.3K
15:40 186.25 186.25 186.23 186.24 552.6K
15:41 186.24 186.30 186.24 186.30 576.1K
15:42 186.30 186.34 186.30 186.34 605.4K
15:43 186.35 186.36 186.34 186.34 641.5K
15:44 186.34 186.34 186.32 186.33 491.0K
15:45 186.33 186.33 186.27 186.27 870.5K
15:46 186.24 186.24 186.21 186.21 636.7K
15:47 186.21 186.21 186.17 186.17 713.4K
15:48 186.15 186.15 186.11 186.11 722.1K
15:49 186.10 186.11 186.10 186.11 623.2K
15:50 186.07 186.07 185.95 185.95 2,557.6K
15:51 185.91 185.91 185.89 185.89 1,194.1K
15:52 185.88 185.91 185.88 185.89 1,238.2K
15:53 185.88 185.88 185.86 185.86 992.2K
15:54 185.87 185.87 185.83 185.85 1,181.8K
15:55 185.89 185.91 185.89 185.89 2,031.4K
15:56 185.88 185.93 185.88 185.90 2,327.0K
15:57 185.90 185.90 185.87 185.87 1,769.0K
15:58 185.86 185.86 185.85 185.85 2,177.0K
15:59 185.82 185.82 185.80 185.80 3,860.8K
16:00 185.81 185.81 185.81 185.81 70,819.7K
16:01 185.81 185.81 185.81 185.81 470.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available