S&PTSX Composite Equal Weight

GSPTXCE
🏛️ canada →
245.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 184.29 184.57 184.29 184.57 15,543.5K
09:31 184.61 184.66 184.59 184.63 1,104.4K
09:32 184.59 184.74 184.59 184.71 1,108.2K
09:33 184.68 184.71 184.68 184.71 937.5K
09:34 184.72 184.80 184.72 184.76 818.8K
09:35 184.84 184.88 184.84 184.87 1,255.7K
09:36 184.84 184.91 184.84 184.91 1,032.8K
09:37 184.94 185.16 184.94 185.16 1,106.7K
09:38 185.21 185.22 185.20 185.20 735.2K
09:39 185.16 185.36 185.16 185.36 939.3K
09:40 185.40 185.50 185.40 185.41 1,100.8K
09:41 185.41 185.44 185.28 185.28 813.8K
09:42 185.21 185.36 185.21 185.36 1,077.0K
09:43 185.45 185.62 185.45 185.62 765.8K
09:44 185.63 185.88 185.63 185.88 1,198.9K
09:45 185.84 185.84 185.74 185.81 1,152.1K
09:46 185.75 185.75 185.69 185.69 624.7K
09:47 185.69 185.72 185.69 185.70 594.4K
09:48 185.73 185.87 185.70 185.87 941.2K
09:49 185.88 185.94 185.88 185.94 876.8K
09:50 186.01 186.01 185.91 185.91 898.1K
09:51 185.89 185.90 185.78 185.78 667.9K
09:52 185.80 185.84 185.79 185.79 452.1K
09:53 185.80 185.82 185.79 185.80 673.1K
09:54 185.84 185.84 185.76 185.76 516.9K
09:55 185.75 185.75 185.65 185.65 499.2K
09:56 185.64 185.64 185.60 185.63 572.9K
09:57 185.67 185.67 185.63 185.63 522.1K
09:58 185.61 185.67 185.59 185.67 530.7K
09:59 185.70 185.75 185.70 185.75 609.9K
10:00 185.68 185.82 185.41 185.82 1,387.0K
10:01 186.01 186.16 186.01 186.10 1,225.6K
10:02 186.00 186.00 185.74 185.74 933.1K
10:03 185.63 185.63 185.55 185.55 614.6K
10:04 185.57 185.57 185.31 185.31 868.7K
10:05 185.34 185.47 185.34 185.46 566.6K
10:06 185.50 185.93 185.50 185.93 910.2K
10:07 185.95 185.96 185.85 185.85 554.2K
10:08 185.82 185.82 185.76 185.79 515.0K
10:09 185.76 185.86 185.76 185.86 712.8K
10:10 185.87 185.87 185.79 185.79 563.2K
10:11 185.74 185.74 185.62 185.62 685.9K
10:12 185.60 185.60 185.49 185.49 865.7K
10:13 185.47 185.50 185.46 185.46 521.7K
10:14 185.46 185.48 185.41 185.41 589.8K
10:15 185.38 185.41 185.38 185.41 574.2K
10:16 185.41 185.47 185.37 185.37 639.8K
10:17 185.34 185.34 185.22 185.28 673.9K
10:18 185.25 185.28 185.25 185.28 528.9K
10:19 185.28 185.43 185.28 185.43 694.8K
10:20 185.39 185.43 185.39 185.41 923.9K
10:21 185.40 185.40 185.29 185.29 559.9K
10:22 185.26 185.26 185.23 185.24 544.6K
10:23 185.25 185.29 185.25 185.29 377.2K
10:24 185.32 185.32 185.28 185.28 594.5K
10:25 185.29 185.29 185.24 185.24 543.2K
10:26 185.19 185.20 185.19 185.20 635.4K
10:27 185.20 185.21 185.16 185.19 529.8K
10:28 185.18 185.23 185.14 185.23 529.4K
10:29 185.22 185.24 185.22 185.23 653.2K
10:30 185.19 185.32 185.19 185.25 862.2K
10:31 185.22 185.26 185.22 185.26 452.7K
10:32 185.26 185.26 185.15 185.15 483.6K
10:33 185.07 185.07 184.95 184.95 672.6K
10:34 184.93 184.93 184.86 184.86 686.3K
10:35 184.86 184.86 184.81 184.81 480.9K
10:36 184.80 184.89 184.80 184.82 626.0K
10:37 184.83 184.83 184.69 184.69 704.5K
10:38 184.67 184.67 184.57 184.57 658.9K
10:39 184.58 184.58 184.53 184.53 739.2K
10:40 184.55 184.59 184.55 184.58 565.6K
10:41 184.56 184.56 184.47 184.47 582.7K
10:42 184.45 184.50 184.45 184.49 645.6K
10:43 184.49 184.61 184.49 184.61 701.5K
10:44 184.69 184.82 184.69 184.78 840.5K
10:45 184.80 184.83 184.79 184.81 1,058.5K
10:46 184.84 184.84 184.81 184.84 704.1K
10:47 184.83 184.84 184.81 184.84 450.1K
10:48 184.85 184.85 184.81 184.81 527.5K
10:49 184.81 184.81 184.75 184.75 476.6K
10:50 184.74 184.81 184.74 184.81 487.8K
10:51 184.86 184.88 184.86 184.87 434.6K
10:52 184.91 185.04 184.91 185.04 900.8K
10:53 185.12 185.12 185.07 185.07 700.4K
10:54 185.08 185.13 185.08 185.13 481.3K
10:55 185.13 185.13 184.99 184.99 991.3K
10:56 184.99 184.99 184.94 184.94 616.0K
10:57 184.94 184.94 184.83 184.83 676.1K
10:58 184.84 184.84 184.79 184.79 498.1K
10:59 184.74 184.74 184.64 184.64 690.4K
11:00 184.62 184.62 184.51 184.52 730.1K
11:01 184.55 184.73 184.55 184.73 615.2K
11:02 184.76 184.76 184.71 184.71 370.1K
11:03 184.71 184.72 184.71 184.71 558.0K
11:04 184.70 184.70 184.67 184.67 436.6K
11:05 184.71 184.81 184.71 184.81 596.7K
11:06 184.83 184.96 184.83 184.96 463.6K
11:07 184.96 185.15 184.96 185.15 854.2K
11:08 185.17 185.17 185.11 185.11 600.0K
11:09 185.14 185.27 185.14 185.27 793.9K
11:10 185.27 185.33 185.27 185.31 640.8K
11:11 185.27 185.28 185.23 185.23 531.2K
11:12 185.22 185.31 185.22 185.29 573.2K
11:13 185.28 185.28 185.22 185.22 367.7K
11:14 185.22 185.22 185.18 185.18 492.9K
11:15 185.17 185.23 185.17 185.21 500.6K
11:16 185.21 185.21 185.17 185.20 443.6K
11:17 185.20 185.22 185.20 185.20 414.0K
11:18 185.21 185.21 185.18 185.18 500.7K
11:19 185.18 185.20 185.18 185.20 569.7K
11:20 185.19 185.19 185.16 185.17 949.5K
11:21 185.12 185.12 185.12 185.12 444.3K
11:22 185.11 185.11 185.03 185.03 575.4K
11:23 185.10 185.10 184.92 184.92 650.4K
11:24 184.89 184.89 184.87 184.87 290.7K
11:25 184.87 184.90 184.87 184.90 449.9K
11:26 184.89 184.95 184.88 184.95 399.9K
11:27 184.97 184.97 184.90 184.90 499.2K
11:28 184.81 184.81 184.78 184.80 627.7K
11:29 184.84 184.84 184.81 184.83 360.0K
11:30 184.78 184.78 184.76 184.77 421.5K
11:31 184.80 184.92 184.80 184.92 409.2K
11:32 184.93 185.03 184.93 185.02 425.1K
11:33 185.05 185.06 185.05 185.05 475.5K
11:34 185.04 185.04 184.99 184.99 291.4K
11:35 184.94 184.94 184.88 184.89 438.5K
11:36 184.88 184.88 184.86 184.87 375.9K
11:37 184.87 184.87 184.71 184.72 525.0K
11:38 184.73 184.73 184.70 184.71 387.8K
11:39 184.73 184.81 184.73 184.81 449.2K
11:40 184.83 185.06 184.83 185.06 863.2K
11:41 185.07 185.07 185.05 185.06 361.3K
11:42 185.06 185.09 185.06 185.09 289.9K
11:43 185.08 185.12 185.08 185.12 349.2K
11:44 185.12 185.14 185.12 185.14 552.6K
11:45 185.13 185.13 185.08 185.08 352.3K
11:46 185.01 185.01 184.96 184.96 530.6K
11:47 184.95 184.95 184.93 184.94 325.5K
11:48 184.95 185.01 184.95 185.01 381.3K
11:49 185.00 185.01 185.00 185.00 415.4K
11:50 185.02 185.07 185.02 185.07 335.9K
11:51 185.07 185.09 185.07 185.09 296.5K
11:52 185.10 185.13 185.08 185.08 407.2K
11:53 185.05 185.05 185.01 185.02 425.6K
11:54 185.04 185.10 185.04 185.09 564.0K
11:55 185.09 185.09 185.06 185.06 343.6K
11:56 185.04 185.04 184.99 184.99 334.7K
11:57 184.97 184.97 184.93 184.93 416.3K
11:58 184.91 184.91 184.79 184.79 597.2K
11:59 184.79 184.79 184.74 184.74 281.0K
12:00 184.73 184.73 184.64 184.65 655.7K
12:01 184.65 184.66 184.63 184.66 525.4K
12:02 184.67 184.75 184.67 184.75 434.2K
12:03 184.76 184.77 184.76 184.77 377.7K
12:04 184.79 184.82 184.79 184.82 391.6K
12:05 184.82 184.82 184.77 184.77 278.2K
12:06 184.74 184.76 184.73 184.73 371.4K
12:07 184.69 184.69 184.62 184.62 399.8K
12:08 184.62 184.67 184.62 184.67 276.3K
12:09 184.68 184.68 184.65 184.65 428.9K
12:10 184.64 184.64 184.50 184.50 638.8K
12:11 184.52 184.52 184.51 184.52 424.9K
12:12 184.52 184.54 184.52 184.54 556.6K
12:13 184.53 184.53 184.53 184.53 284.3K
12:14 184.50 184.50 184.46 184.46 366.9K
12:15 184.45 184.48 184.45 184.48 461.7K
12:16 184.50 184.51 184.48 184.51 449.8K
12:17 184.51 184.52 184.51 184.51 360.0K
12:18 184.52 184.57 184.52 184.57 337.1K
12:19 184.58 184.60 184.58 184.60 361.4K
12:20 184.61 184.61 184.57 184.57 491.7K
12:21 184.58 184.58 184.57 184.57 316.4K
12:22 184.59 184.64 184.59 184.64 408.7K
12:23 184.67 184.67 184.62 184.62 394.3K
12:24 184.61 184.62 184.61 184.62 304.1K
12:25 184.62 184.63 184.61 184.63 360.3K
12:26 184.65 184.69 184.64 184.69 445.9K
12:27 184.68 184.68 184.64 184.64 362.2K
12:28 184.66 184.66 184.61 184.61 411.3K
12:29 184.62 184.63 184.61 184.61 312.4K
12:30 184.63 184.67 184.63 184.67 475.6K
12:31 184.68 184.73 184.68 184.73 509.1K
12:32 184.71 184.74 184.69 184.73 368.9K
12:33 184.73 184.75 184.73 184.75 276.2K
12:34 184.75 184.75 184.73 184.74 312.7K
12:35 184.73 184.76 184.73 184.76 347.0K
12:36 184.74 184.76 184.69 184.69 500.9K
12:37 184.68 184.68 184.66 184.66 358.3K
12:38 184.65 184.65 184.61 184.61 352.6K
12:39 184.62 184.63 184.62 184.63 172.4K
12:40 184.61 184.61 184.59 184.59 335.0K
12:41 184.58 184.58 184.54 184.55 368.4K
12:42 184.57 184.65 184.57 184.65 568.5K
12:43 184.73 184.85 184.73 184.83 664.1K
12:44 184.79 184.79 184.70 184.70 422.1K
12:45 184.68 184.68 184.66 184.67 302.3K
12:46 184.65 184.65 184.63 184.63 248.4K
12:47 184.62 184.64 184.62 184.64 697.9K
12:48 184.63 184.63 184.63 184.63 331.6K
12:49 184.64 184.68 184.64 184.66 413.9K
12:50 184.66 184.66 184.65 184.65 462.4K
12:51 184.66 184.71 184.66 184.70 863.5K
12:52 184.70 184.71 184.67 184.67 365.0K
12:53 184.65 184.65 184.47 184.47 654.7K
12:54 184.45 184.45 184.41 184.41 411.1K
12:55 184.43 184.48 184.43 184.48 422.1K
12:56 184.47 184.47 184.43 184.43 630.5K
12:57 184.41 184.41 184.35 184.35 488.2K
12:58 184.35 184.40 184.35 184.40 464.6K
12:59 184.40 184.40 184.40 184.40 383.6K
13:00 184.40 184.40 184.38 184.38 324.4K
13:01 184.37 184.37 184.32 184.32 431.7K
13:02 184.30 184.30 184.22 184.22 661.7K
13:03 184.23 184.29 184.23 184.29 554.3K
13:04 184.30 184.30 184.27 184.27 315.0K
13:05 184.27 184.29 184.27 184.29 416.7K
13:06 184.28 184.29 184.21 184.21 441.7K
13:07 184.19 184.19 184.18 184.18 305.8K
13:08 184.19 184.20 184.19 184.20 343.4K
13:09 184.20 184.25 184.20 184.25 456.9K
13:10 184.24 184.26 184.24 184.26 354.6K
13:11 184.25 184.25 184.21 184.21 296.1K
13:12 184.20 184.20 184.16 184.16 374.1K
13:13 184.16 184.21 184.16 184.21 273.6K
13:14 184.25 184.28 184.25 184.28 342.5K
13:15 184.23 184.23 184.17 184.17 660.7K
13:16 184.19 184.20 184.18 184.20 316.3K
13:17 184.21 184.26 184.21 184.26 287.4K
13:18 184.24 184.24 184.22 184.22 273.2K
13:19 184.23 184.23 184.19 184.19 291.0K
13:20 184.19 184.22 184.19 184.22 268.7K
13:21 184.22 184.22 184.09 184.09 416.3K
13:22 184.11 184.12 184.11 184.11 359.5K
13:23 184.11 184.11 184.10 184.10 313.8K
13:24 184.11 184.12 184.11 184.11 270.8K
13:25 184.13 184.17 184.13 184.15 401.6K
13:26 184.13 184.13 184.06 184.06 348.4K
13:27 184.06 184.06 184.05 184.06 356.8K
13:28 184.06 184.06 184.05 184.06 226.8K
13:29 184.05 184.06 184.05 184.05 398.8K
13:30 184.04 184.19 184.04 184.14 813.4K
13:31 184.14 184.14 184.11 184.12 325.8K
13:32 184.12 184.12 184.11 184.12 212.3K
13:33 184.12 184.13 184.12 184.12 287.8K
13:34 184.13 184.14 184.12 184.12 451.7K
13:35 184.11 184.11 184.09 184.09 371.9K
13:36 184.08 184.08 184.07 184.08 301.8K
13:37 184.04 184.04 183.99 183.99 403.5K
13:38 183.99 184.01 183.97 184.01 378.0K
13:39 184.01 184.08 184.01 184.08 414.7K
13:40 184.08 184.10 184.08 184.10 307.5K
13:41 184.10 184.20 184.10 184.20 557.1K
13:42 184.23 184.25 184.22 184.25 397.7K
13:43 184.24 184.24 184.19 184.19 287.5K
13:44 184.20 184.21 184.20 184.21 336.5K
13:45 184.22 184.24 184.22 184.24 241.1K
13:46 184.29 184.32 184.29 184.32 450.7K
13:47 184.41 184.49 184.41 184.47 866.5K
13:48 184.48 184.48 184.47 184.47 348.5K
13:49 184.47 184.47 184.42 184.42 492.5K
13:50 184.39 184.39 184.38 184.38 354.7K
13:51 184.40 184.40 184.35 184.35 437.0K
13:52 184.36 184.37 184.34 184.34 269.3K
13:53 184.33 184.33 184.29 184.29 363.1K
13:54 184.30 184.31 184.30 184.31 268.0K
13:55 184.32 184.32 184.22 184.22 322.2K
13:56 184.19 184.19 184.13 184.13 420.5K
13:57 184.12 184.12 183.97 183.97 736.3K
13:58 183.95 184.06 183.94 184.06 847.3K
13:59 184.08 184.08 184.06 184.07 270.8K
14:00 184.06 184.19 184.06 184.17 399.6K
14:01 184.18 184.40 184.18 184.40 649.7K
14:02 184.43 184.45 184.43 184.45 401.8K
14:03 184.47 184.55 184.47 184.53 509.9K
14:04 184.54 184.54 184.47 184.47 440.8K
14:05 184.48 184.48 184.40 184.40 420.0K
14:06 184.37 184.38 184.35 184.37 387.4K
14:07 184.36 184.40 184.36 184.40 268.3K
14:08 184.42 184.53 184.42 184.53 516.5K
14:09 184.53 184.53 184.45 184.45 454.2K
14:10 184.46 184.57 184.46 184.57 438.5K
14:11 184.58 184.61 184.58 184.59 312.2K
14:12 184.59 184.59 184.56 184.56 412.6K
14:13 184.56 184.59 184.56 184.59 317.3K
14:14 184.58 184.66 184.58 184.66 533.9K
14:15 184.67 184.67 184.63 184.64 331.2K
14:16 184.65 184.65 184.65 184.65 296.8K
14:17 184.63 184.68 184.63 184.65 446.9K
14:18 184.64 184.64 184.61 184.61 322.5K
14:19 184.64 184.69 184.64 184.69 400.1K
14:20 184.69 184.70 184.68 184.70 372.9K
14:21 184.75 184.77 184.75 184.77 601.8K
14:22 184.77 184.85 184.77 184.85 577.1K
14:23 184.86 184.92 184.86 184.92 581.1K
14:24 184.90 184.90 184.79 184.79 538.0K
14:25 184.77 184.77 184.75 184.76 285.5K
14:26 184.76 184.79 184.76 184.76 313.5K
14:27 184.76 184.76 184.72 184.73 260.0K
14:28 184.73 184.75 184.73 184.73 307.0K
14:29 184.73 184.75 184.73 184.75 237.2K
14:30 184.76 184.76 184.69 184.69 528.3K
14:31 184.67 184.75 184.64 184.75 872.5K
14:32 184.71 184.73 184.71 184.73 366.9K
14:33 184.75 184.75 184.74 184.74 284.3K
14:34 184.74 184.75 184.71 184.71 283.2K
14:35 184.69 184.69 184.64 184.64 351.7K
14:36 184.64 184.64 184.63 184.64 360.0K
14:37 184.67 184.70 184.67 184.69 354.1K
14:38 184.70 184.72 184.70 184.72 399.8K
14:39 184.74 184.82 184.74 184.82 424.1K
14:40 184.83 184.85 184.83 184.85 401.0K
14:41 184.87 185.01 184.87 185.01 842.3K
14:42 185.02 185.05 185.01 185.03 989.0K
14:43 185.02 185.20 185.02 185.20 743.6K
14:44 185.20 185.26 185.20 185.25 614.6K
14:45 185.25 185.25 185.21 185.21 662.6K
14:46 185.23 185.29 185.23 185.29 383.9K
14:47 185.30 185.30 185.18 185.18 562.9K
14:48 185.17 185.17 185.14 185.15 506.2K
14:49 185.14 185.18 185.14 185.18 402.2K
14:50 185.19 185.25 185.19 185.24 416.1K
14:51 185.26 185.30 185.26 185.30 585.3K
14:52 185.28 185.34 185.28 185.34 456.3K
14:53 185.37 185.39 185.37 185.38 371.7K
14:54 185.40 185.49 185.40 185.49 512.7K
14:55 185.48 185.49 185.47 185.48 433.3K
14:56 185.47 185.50 185.45 185.45 560.1K
14:57 185.40 185.45 185.36 185.45 869.2K
14:58 185.47 185.47 185.43 185.43 378.2K
14:59 185.44 185.48 185.44 185.47 456.0K
15:00 185.45 185.48 185.42 185.48 610.2K
15:01 185.51 185.51 185.44 185.44 525.5K
15:02 185.44 185.44 185.27 185.27 730.3K
15:03 185.21 185.21 185.20 185.21 524.2K
15:04 185.22 185.27 185.22 185.27 345.2K
15:05 185.28 185.43 185.28 185.41 932.5K
15:06 185.39 185.41 185.39 185.41 414.6K
15:07 185.44 185.44 185.40 185.40 415.9K
15:08 185.52 185.60 185.52 185.60 1,278.3K
15:09 185.55 185.55 185.49 185.49 569.4K
15:10 185.45 185.45 185.30 185.32 719.0K
15:11 185.32 185.34 185.26 185.26 437.0K
15:12 185.25 185.29 185.25 185.28 335.9K
15:13 185.29 185.29 185.25 185.26 425.8K
15:14 185.27 185.27 185.18 185.18 547.0K
15:15 185.17 185.17 185.08 185.09 644.4K
15:16 185.06 185.06 185.00 185.00 474.7K
15:17 185.00 185.03 185.00 185.03 466.9K
15:18 185.07 185.07 185.05 185.06 506.9K
15:19 185.06 185.06 185.03 185.03 480.3K
15:20 185.04 185.11 185.04 185.11 591.8K
15:21 185.12 185.20 185.12 185.20 667.3K
15:22 185.27 185.34 185.27 185.31 636.8K
15:23 185.29 185.29 185.27 185.28 609.5K
15:24 185.25 185.25 185.15 185.15 730.2K
15:25 185.11 185.17 185.11 185.17 572.9K
15:26 185.18 185.31 185.18 185.31 634.9K
15:27 185.34 185.42 185.34 185.42 519.8K
15:28 185.42 185.42 185.40 185.41 468.6K
15:29 185.40 185.40 185.34 185.34 586.5K
15:30 185.33 185.33 185.28 185.28 876.6K
15:31 185.25 185.36 185.25 185.36 843.8K
15:32 185.40 185.41 185.38 185.41 625.3K
15:33 185.40 185.40 185.35 185.39 737.4K
15:34 185.39 185.42 185.39 185.41 508.3K
15:35 185.37 185.40 185.37 185.40 749.0K
15:36 185.41 185.42 185.33 185.33 769.9K
15:37 185.34 185.37 185.32 185.32 576.7K
15:38 185.33 185.34 185.32 185.34 633.5K
15:39 185.34 185.34 185.27 185.27 781.8K
15:40 185.25 185.25 185.19 185.19 677.7K
15:41 185.19 185.19 185.14 185.16 818.5K
15:42 185.17 185.22 185.17 185.22 752.2K
15:43 185.23 185.23 185.21 185.21 541.4K
15:44 185.19 185.25 185.19 185.25 889.1K
15:45 185.23 185.23 185.22 185.22 684.6K
15:46 185.18 185.20 185.18 185.19 733.2K
15:47 185.21 185.21 185.19 185.21 823.6K
15:48 185.22 185.25 185.22 185.24 852.9K
15:49 185.28 185.34 185.28 185.34 932.9K
15:50 185.33 185.40 185.33 185.38 3,232.7K
15:51 185.35 185.35 185.25 185.25 1,402.4K
15:52 185.26 185.26 185.17 185.17 1,451.3K
15:53 185.19 185.19 185.15 185.15 1,329.7K
15:54 185.15 185.21 185.15 185.21 1,562.8K
15:55 185.18 185.20 185.18 185.19 2,091.8K
15:56 185.21 185.21 185.14 185.14 2,693.4K
15:57 185.15 185.16 185.15 185.16 2,188.0K
15:58 185.16 185.16 185.15 185.15 2,942.9K
15:59 185.12 185.15 185.12 185.14 4,310.5K
16:00 185.15 185.16 185.15 185.16 124,012.8K
16:01 185.16 185.16 185.16 185.16 559.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available