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
09:30 185.09 185.15 185.09 185.15 5,430.8K
09:31 185.19 185.27 185.18 185.19 832.4K
09:32 185.24 185.24 185.19 185.19 476.8K
09:33 185.18 185.34 185.18 185.34 448.9K
09:34 185.46 185.60 185.46 185.60 865.1K
09:35 185.60 185.60 185.55 185.55 519.7K
09:36 185.61 185.73 185.61 185.69 503.1K
09:37 185.70 185.70 185.67 185.67 405.7K
09:38 185.73 185.73 185.68 185.68 467.5K
09:39 185.62 185.62 185.57 185.59 365.7K
09:40 185.62 185.62 185.52 185.57 539.7K
09:41 185.58 185.73 185.58 185.73 394.7K
09:42 185.79 185.82 185.78 185.79 421.0K
09:43 185.80 185.92 185.80 185.92 506.6K
09:44 185.90 185.94 185.90 185.90 494.0K
09:45 185.92 185.97 185.92 185.95 592.2K
09:46 185.97 185.97 185.83 185.83 449.8K
09:47 185.79 185.82 185.79 185.82 523.2K
09:48 185.82 185.87 185.82 185.86 507.5K
09:49 185.84 185.90 185.82 185.90 338.2K
09:50 185.94 186.04 185.94 186.04 480.2K
09:51 186.08 186.10 186.05 186.05 351.5K
09:52 186.00 186.00 185.95 185.95 434.7K
09:53 185.94 186.03 185.94 186.00 567.6K
09:54 185.98 186.05 185.98 186.03 495.5K
09:55 186.02 186.03 186.00 186.01 312.1K
09:56 186.00 186.00 185.90 185.90 375.0K
09:57 185.90 185.90 185.82 185.82 371.4K
09:58 185.81 185.81 185.76 185.76 375.1K
09:59 185.74 185.81 185.74 185.81 429.8K
10:00 185.82 185.82 185.72 185.72 518.2K
10:01 185.76 185.82 185.76 185.79 734.3K
10:02 185.78 185.78 185.66 185.66 602.7K
10:03 185.65 185.66 185.62 185.62 687.4K
10:04 185.63 185.64 185.60 185.64 414.3K
10:05 185.66 185.69 185.66 185.69 331.9K
10:06 185.70 185.70 185.66 185.67 373.2K
10:07 185.62 185.62 185.55 185.55 524.8K
10:08 185.54 185.60 185.54 185.60 361.9K
10:09 185.63 185.64 185.51 185.51 453.0K
10:10 185.53 185.58 185.53 185.58 242.3K
10:11 185.63 185.71 185.63 185.71 295.6K
10:12 185.70 185.73 185.70 185.71 283.0K
10:13 185.70 185.70 185.65 185.65 446.0K
10:14 185.64 185.65 185.64 185.64 325.4K
10:15 185.65 185.69 185.65 185.69 277.6K
10:16 185.71 185.71 185.65 185.65 252.0K
10:17 185.66 185.66 185.64 185.64 222.5K
10:18 185.64 185.64 185.54 185.54 313.5K
10:19 185.55 185.55 185.52 185.52 236.8K
10:20 185.53 185.54 185.50 185.50 261.0K
10:21 185.49 185.49 185.45 185.45 1,387.7K
10:22 185.42 185.45 185.42 185.45 376.1K
10:23 185.42 185.47 185.40 185.47 445.1K
10:24 185.46 185.46 185.41 185.41 303.9K
10:25 185.39 185.39 185.34 185.35 533.3K
10:26 185.36 185.36 185.26 185.26 363.3K
10:27 185.28 185.28 185.16 185.16 474.1K
10:28 185.13 185.13 185.06 185.06 522.3K
10:29 185.02 185.02 184.93 184.93 378.3K
10:30 184.93 184.98 184.93 184.94 425.7K
10:31 184.91 184.91 184.82 184.82 1,418.7K
10:32 184.83 184.90 184.83 184.85 366.2K
10:33 184.84 184.85 184.82 184.82 251.4K
10:34 184.82 184.85 184.79 184.85 405.5K
10:35 184.83 184.83 184.79 184.79 398.1K
10:36 184.77 184.77 184.72 184.72 444.9K
10:37 184.71 184.76 184.71 184.73 369.7K
10:38 184.75 184.78 184.72 184.72 332.7K
10:39 184.69 184.71 184.67 184.71 333.7K
10:40 184.69 184.75 184.67 184.75 438.0K
10:41 184.76 184.88 184.76 184.88 362.2K
10:42 184.89 184.89 184.88 184.88 343.9K
10:43 184.89 184.98 184.89 184.97 347.7K
10:44 184.97 185.00 184.97 184.99 219.7K
10:45 184.99 185.01 184.99 185.00 246.0K
10:46 185.01 185.06 185.01 185.06 316.2K
10:47 185.08 185.08 185.07 185.07 209.5K
10:48 185.07 185.07 185.04 185.04 299.1K
10:49 185.03 185.03 185.02 185.03 203.0K
10:50 185.02 185.07 185.02 185.03 352.7K
10:51 185.03 185.06 184.98 184.98 396.3K
10:52 184.89 184.89 184.82 184.82 672.6K
10:53 184.82 184.82 184.77 184.77 266.3K
10:54 184.76 184.84 184.76 184.84 463.1K
10:55 184.85 184.85 184.80 184.80 361.8K
10:56 184.81 184.81 184.76 184.76 366.2K
10:57 184.76 184.76 184.74 184.74 242.0K
10:58 184.76 184.76 184.74 184.74 323.0K
10:59 184.74 184.74 184.71 184.71 646.2K
11:00 184.72 184.75 184.72 184.75 336.6K
11:01 184.83 184.88 184.83 184.88 357.0K
11:02 184.88 184.92 184.88 184.92 162.9K
11:03 184.93 184.93 184.91 184.91 215.7K
11:04 184.93 184.93 184.93 184.93 182.9K
11:05 184.94 185.03 184.94 185.03 329.6K
11:06 185.07 185.22 185.07 185.22 647.3K
11:07 185.25 185.32 185.25 185.32 421.0K
11:08 185.27 185.31 185.27 185.31 334.4K
11:09 185.31 185.32 185.30 185.30 256.5K
11:10 185.27 185.29 185.27 185.29 235.2K
11:11 185.29 185.34 185.29 185.34 273.9K
11:12 185.36 185.48 185.36 185.48 357.8K
11:13 185.51 185.54 185.51 185.54 314.4K
11:14 185.55 185.60 185.55 185.60 244.3K
11:15 185.63 185.65 185.63 185.65 491.8K
11:16 185.66 185.68 185.66 185.68 394.7K
11:17 185.69 185.80 185.69 185.80 689.0K
11:18 185.80 185.85 185.80 185.85 272.2K
11:19 185.85 185.85 185.78 185.80 337.3K
11:20 185.81 185.82 185.80 185.80 218.8K
11:21 185.78 185.78 185.70 185.70 334.3K
11:22 185.69 185.72 185.69 185.72 298.6K
11:23 185.72 185.75 185.72 185.75 250.3K
11:24 185.76 185.78 185.76 185.78 263.0K
11:25 185.77 185.77 185.70 185.70 282.1K
11:26 185.70 185.71 185.70 185.70 179.0K
11:27 185.69 185.69 185.67 185.67 191.3K
11:28 185.66 185.66 185.58 185.58 284.5K
11:29 185.55 185.55 185.52 185.52 348.6K
11:30 185.52 185.56 185.50 185.56 211.0K
11:31 185.57 185.66 185.57 185.66 429.6K
11:32 185.68 185.68 185.67 185.67 186.2K
11:33 185.68 185.68 185.67 185.67 231.2K
11:34 185.67 185.68 185.66 185.66 227.1K
11:35 185.65 185.65 185.57 185.57 344.7K
11:36 185.57 185.57 185.53 185.53 183.5K
11:37 185.54 185.66 185.54 185.66 390.3K
11:38 185.68 185.71 185.65 185.65 452.7K
11:39 185.63 185.65 185.63 185.64 128.7K
11:40 185.64 185.64 185.63 185.63 216.5K
11:41 185.62 185.63 185.62 185.63 120.8K
11:42 185.62 185.62 185.55 185.55 227.0K
11:43 185.54 185.54 185.52 185.52 112.0K
11:44 185.54 185.54 185.50 185.50 183.8K
11:45 185.49 185.49 185.47 185.47 226.8K
11:46 185.47 185.47 185.45 185.46 250.6K
11:47 185.50 185.51 185.50 185.51 204.1K
11:48 185.52 185.57 185.52 185.57 316.2K
11:49 185.56 185.56 185.48 185.48 360.1K
11:50 185.46 185.46 185.41 185.43 271.6K
11:51 185.43 185.53 185.43 185.53 406.8K
11:52 185.55 185.58 185.55 185.57 213.9K
11:53 185.53 185.53 185.47 185.49 302.8K
11:54 185.49 185.49 185.46 185.46 221.6K
11:55 185.46 185.50 185.46 185.50 234.6K
11:56 185.53 185.54 185.52 185.52 262.7K
11:57 185.53 185.53 185.51 185.51 178.0K
11:58 185.49 185.49 185.45 185.45 316.8K
11:59 185.44 185.44 185.43 185.43 390.5K
12:00 185.43 185.64 185.43 185.51 1,273.2K
12:01 185.50 185.50 185.42 185.42 245.2K
12:02 185.43 185.44 185.40 185.40 577.3K
12:03 185.39 185.39 185.37 185.37 178.6K
12:04 185.36 185.37 185.32 185.32 242.0K
12:05 185.33 185.75 185.33 185.75 1,121.6K
12:06 185.74 185.75 185.69 185.69 475.8K
12:07 185.68 185.75 185.68 185.74 246.1K
12:08 185.74 185.74 185.73 185.74 155.0K
12:09 185.73 185.73 185.69 185.69 195.3K
12:10 185.65 185.65 185.56 185.57 252.3K
12:11 185.54 185.54 185.51 185.51 248.9K
12:12 185.51 185.51 185.33 185.33 383.0K
12:13 185.34 185.40 185.34 185.40 220.9K
12:14 185.50 185.54 185.50 185.54 368.4K
12:15 185.55 185.56 185.54 185.56 189.0K
12:16 185.60 185.69 185.60 185.69 417.4K
12:17 185.75 185.76 185.75 185.76 363.8K
12:18 185.75 185.75 185.72 185.72 225.7K
12:19 185.73 185.83 185.73 185.83 553.6K
12:20 185.84 185.86 185.84 185.86 170.0K
12:21 185.83 185.92 185.83 185.92 358.7K
12:22 185.94 185.98 185.94 185.98 284.8K
12:23 185.97 185.97 185.96 185.97 208.1K
12:24 185.97 185.97 185.96 185.96 223.6K
12:25 185.96 185.98 185.96 185.98 189.7K
12:26 185.98 185.99 185.97 185.99 364.8K
12:27 186.01 186.02 186.01 186.02 242.5K
12:28 186.01 186.01 186.00 186.01 202.0K
12:29 186.02 186.04 186.02 186.02 336.6K
12:30 186.02 186.02 185.94 185.94 320.2K
12:31 185.92 185.94 185.92 185.94 335.0K
12:32 185.95 185.95 185.94 185.95 150.4K
12:33 185.96 186.02 185.96 186.02 357.8K
12:34 186.03 186.07 186.03 186.06 354.9K
12:35 186.06 186.11 186.06 186.11 260.3K
12:36 186.12 186.14 186.11 186.11 249.6K
12:37 186.09 186.09 186.04 186.04 253.7K
12:38 186.03 186.03 186.02 186.02 165.5K
12:39 186.03 186.03 185.99 185.99 211.6K
12:40 185.98 185.98 185.96 185.96 294.3K
12:41 185.94 185.96 185.94 185.96 170.4K
12:42 185.94 185.94 185.94 185.94 290.9K
12:43 185.94 185.94 185.75 185.78 819.6K
12:44 185.78 185.78 185.74 185.74 193.5K
12:45 185.75 185.76 185.74 185.76 276.9K
12:46 185.77 185.87 185.77 185.87 225.6K
12:47 185.89 185.97 185.89 185.97 298.0K
12:48 185.98 185.98 185.96 185.96 195.1K
12:49 185.89 185.91 185.88 185.91 253.4K
12:50 185.91 185.97 185.91 185.97 237.6K
12:51 185.97 186.01 185.97 185.99 265.8K
12:52 185.99 186.03 185.98 186.03 246.1K
12:53 186.05 186.08 186.05 186.08 170.6K
12:54 186.08 186.11 186.08 186.11 240.8K
12:55 186.11 186.11 186.09 186.11 242.0K
12:56 186.10 186.14 186.10 186.12 219.8K
12:57 186.12 186.12 186.07 186.07 267.7K
12:58 186.07 186.09 186.07 186.09 154.6K
12:59 186.10 186.12 186.10 186.11 201.8K
13:00 186.11 186.12 186.08 186.08 319.7K
13:01 186.09 186.11 186.09 186.11 214.4K
13:02 186.12 186.12 186.08 186.08 234.8K
13:03 186.06 186.06 185.99 185.99 320.1K
13:04 185.98 185.98 185.95 185.95 165.0K
13:05 185.96 185.96 185.95 185.95 114.2K
13:06 185.95 185.95 185.94 185.94 167.4K
13:07 185.93 185.94 185.93 185.94 182.1K
13:08 185.96 185.96 185.94 185.94 220.9K
13:09 185.95 185.96 185.94 185.95 171.3K
13:10 185.94 185.94 185.89 185.89 393.9K
13:11 185.88 185.88 185.84 185.84 297.9K
13:12 185.85 185.88 185.85 185.86 204.8K
13:13 185.86 185.88 185.86 185.88 264.0K
13:14 185.88 185.88 185.86 185.86 164.0K
13:15 185.86 185.87 185.86 185.87 228.6K
13:16 185.88 185.88 185.85 185.85 224.0K
13:17 185.85 185.85 185.84 185.84 181.6K
13:18 185.83 185.83 185.82 185.82 330.9K
13:19 185.81 185.82 185.81 185.82 206.5K
13:20 185.83 185.83 185.80 185.80 260.5K
13:21 185.79 185.79 185.73 185.73 310.3K
13:22 185.74 185.74 185.72 185.72 199.6K
13:23 185.71 185.72 185.71 185.72 198.4K
13:24 185.72 185.72 185.71 185.71 155.4K
13:25 185.71 185.75 185.71 185.75 236.1K
13:26 185.78 185.78 185.74 185.74 207.2K
13:27 185.73 185.73 185.71 185.72 171.4K
13:28 185.72 185.72 185.71 185.72 150.6K
13:29 185.71 185.71 185.69 185.69 155.1K
13:30 185.69 185.74 185.69 185.74 235.6K
13:31 185.74 185.78 185.74 185.78 174.2K
13:32 185.77 185.81 185.77 185.81 169.3K
13:33 185.86 185.87 185.86 185.87 228.3K
13:34 185.89 185.90 185.89 185.90 291.9K
13:35 185.90 185.93 185.90 185.91 335.5K
13:36 185.90 185.93 185.90 185.92 228.5K
13:37 185.93 185.95 185.93 185.95 111.4K
13:38 185.94 185.97 185.94 185.97 255.8K
13:39 185.97 185.99 185.95 185.99 199.9K
13:40 185.99 185.99 185.95 185.95 267.6K
13:41 185.93 185.93 185.89 185.89 273.9K
13:42 185.89 185.89 185.81 185.81 220.3K
13:43 185.81 185.82 185.80 185.82 206.2K
13:44 185.83 185.88 185.83 185.88 238.1K
13:45 185.89 185.94 185.89 185.94 338.1K
13:46 185.96 186.06 185.96 186.06 366.9K
13:47 186.06 186.14 186.06 186.14 377.5K
13:48 186.14 186.16 186.12 186.12 219.4K
13:49 186.11 186.11 186.04 186.04 379.8K
13:50 186.03 186.05 186.03 186.04 131.4K
13:51 186.04 186.05 186.04 186.05 139.9K
13:52 186.05 186.09 186.05 186.09 186.3K
13:53 186.11 186.11 186.10 186.10 291.8K
13:54 186.13 186.15 186.13 186.15 170.3K
13:55 186.14 186.19 186.14 186.19 391.1K
13:56 186.19 186.20 186.16 186.16 238.8K
13:57 186.15 186.16 186.15 186.16 111.1K
13:58 186.15 186.15 186.11 186.11 182.1K
13:59 186.11 186.11 186.09 186.09 158.2K
14:00 186.09 186.09 186.08 186.09 171.8K
14:01 186.09 186.09 186.09 186.09 164.0K
14:02 186.08 186.08 186.08 186.08 177.3K
14:03 186.09 186.09 186.07 186.07 195.5K
14:04 186.09 186.13 186.08 186.13 412.1K
14:05 186.16 186.21 186.16 186.21 395.9K
14:06 186.23 186.23 186.20 186.21 367.3K
14:07 186.21 186.22 186.20 186.22 180.7K
14:08 186.23 186.29 186.23 186.29 369.8K
14:09 186.31 186.31 186.28 186.29 181.9K
14:10 186.29 186.30 186.29 186.30 241.3K
14:11 186.30 186.33 186.30 186.33 264.8K
14:12 186.33 186.37 186.33 186.36 369.9K
14:13 186.34 186.34 186.31 186.33 318.2K
14:14 186.33 186.33 186.33 186.33 279.9K
14:15 186.33 186.33 186.32 186.33 290.1K
14:16 186.34 186.34 186.32 186.32 164.3K
14:17 186.31 186.35 186.31 186.35 232.8K
14:18 186.36 186.37 186.34 186.34 311.8K
14:19 186.34 186.35 186.34 186.35 176.3K
14:20 186.35 186.35 186.33 186.34 215.6K
14:21 186.36 186.37 186.36 186.36 281.6K
14:22 186.36 186.37 186.36 186.36 157.2K
14:23 186.35 186.36 186.35 186.35 175.1K
14:24 186.35 186.37 186.35 186.37 185.4K
14:25 186.36 186.39 186.36 186.39 235.0K
14:26 186.39 186.39 186.33 186.33 262.0K
14:27 186.33 186.33 186.29 186.30 236.2K
14:28 186.30 186.32 186.30 186.32 227.9K
14:29 186.32 186.32 186.29 186.29 216.2K
14:30 186.28 186.29 186.27 186.28 283.3K
14:31 186.27 186.31 186.27 186.31 352.9K
14:32 186.32 186.34 186.32 186.34 314.4K
14:33 186.34 186.34 186.33 186.33 148.4K
14:34 186.33 186.33 186.29 186.29 266.8K
14:35 186.27 186.28 186.27 186.28 149.0K
14:36 186.30 186.30 186.29 186.29 163.3K
14:37 186.29 186.32 186.29 186.32 192.3K
14:38 186.33 186.36 186.33 186.36 164.6K
14:39 186.37 186.38 186.37 186.38 164.2K
14:40 186.40 186.41 186.40 186.40 153.2K
14:41 186.39 186.40 186.39 186.39 242.1K
14:42 186.40 186.41 186.40 186.41 195.3K
14:43 186.40 186.42 186.40 186.42 207.0K
14:44 186.42 186.47 186.42 186.46 260.2K
14:45 186.47 186.47 186.46 186.46 133.2K
14:46 186.47 186.51 186.32 186.32 1,007.4K
14:47 186.36 186.36 186.35 186.36 368.0K
14:48 186.36 186.36 186.32 186.35 255.8K
14:49 186.36 186.37 186.33 186.33 221.3K
14:50 186.32 186.32 186.25 186.25 372.9K
14:51 186.25 186.26 186.25 186.26 284.1K
14:52 186.27 186.34 186.27 186.34 414.5K
14:53 186.35 186.38 186.35 186.38 226.7K
14:54 186.38 186.38 186.34 186.34 199.7K
14:55 186.32 186.32 186.31 186.31 179.8K
14:56 186.32 186.32 186.27 186.27 221.4K
14:57 186.26 186.28 186.25 186.28 234.6K
14:58 186.27 186.28 186.27 186.28 172.3K
14:59 186.27 186.27 186.19 186.19 280.4K
15:00 186.17 186.20 186.17 186.19 255.7K
15:01 186.19 186.19 186.18 186.18 183.3K
15:02 186.17 186.18 186.16 186.16 196.3K
15:03 186.16 186.18 186.16 186.18 231.9K
15:04 186.18 186.21 186.18 186.18 308.0K
15:05 186.18 186.18 186.15 186.15 273.4K
15:06 186.15 186.15 186.14 186.14 158.3K
15:07 186.13 186.16 186.13 186.16 312.2K
15:08 186.16 186.16 186.14 186.15 178.0K
15:09 186.15 186.17 186.15 186.15 340.5K
15:10 186.15 186.16 186.10 186.10 434.9K
15:11 186.08 186.08 186.06 186.06 192.3K
15:12 186.03 186.03 185.97 185.97 474.0K
15:13 185.96 185.96 185.95 185.95 509.8K
15:14 185.96 185.96 185.87 185.87 427.8K
15:15 185.88 185.88 185.86 185.86 286.0K
15:16 185.88 185.88 185.82 185.82 528.1K
15:17 185.82 185.83 185.82 185.82 288.1K
15:18 185.82 185.82 185.80 185.81 302.8K
15:19 185.79 185.79 185.78 185.78 377.9K
15:20 185.77 185.77 185.71 185.71 354.9K
15:21 185.69 185.69 185.59 185.59 534.4K
15:22 185.58 185.58 185.56 185.58 330.3K
15:23 185.59 185.68 185.59 185.68 475.5K
15:24 185.68 185.69 185.65 185.65 361.8K
15:25 185.64 185.64 185.57 185.57 401.1K
15:26 185.58 185.64 185.58 185.64 302.5K
15:27 185.65 185.69 185.65 185.69 384.8K
15:28 185.68 185.68 185.65 185.65 255.7K
15:29 185.65 185.65 185.59 185.59 300.5K
15:30 185.58 185.66 185.58 185.66 456.6K
15:31 185.66 185.68 185.66 185.68 298.8K
15:32 185.69 185.70 185.66 185.66 318.8K
15:33 185.64 185.65 185.63 185.65 285.0K
15:34 185.65 185.65 185.64 185.65 268.5K
15:35 185.66 185.71 185.66 185.70 561.8K
15:36 185.68 185.69 185.68 185.68 369.4K
15:37 185.69 185.69 185.65 185.65 478.3K
15:38 185.65 185.66 185.65 185.66 304.0K
15:39 185.67 185.69 185.67 185.68 414.8K
15:40 185.67 185.67 185.61 185.61 591.3K
15:41 185.62 185.67 185.62 185.67 496.9K
15:42 185.71 185.77 185.71 185.77 522.2K
15:43 185.76 185.76 185.68 185.68 591.7K
15:44 185.67 185.67 185.64 185.64 489.6K
15:45 185.65 185.70 185.65 185.68 594.2K
15:46 185.70 185.71 185.68 185.68 560.8K
15:47 185.66 185.66 185.61 185.62 656.9K
15:48 185.62 185.63 185.62 185.62 429.5K
15:49 185.62 185.62 185.58 185.58 807.1K
15:50 185.60 185.69 185.60 185.68 2,135.2K
15:51 185.67 185.67 185.61 185.62 942.5K
15:52 185.62 185.64 185.62 185.64 981.5K
15:53 185.61 185.61 185.60 185.60 1,232.8K
15:54 185.66 185.80 185.66 185.80 1,417.6K
15:55 185.79 185.79 185.68 185.70 1,741.8K
15:56 185.70 185.70 185.66 185.68 2,035.0K
15:57 185.68 185.69 185.67 185.67 1,654.0K
15:58 185.65 185.65 185.64 185.64 1,751.8K
15:59 185.65 185.65 185.64 185.65 3,311.4K
16:00 185.66 185.67 185.66 185.67 104,245.1K
16:01 185.67 185.67 185.67 185.67 1,266.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available