S&PTSX Composite Equal Weight

GSPTXCE
🏛️ canada →
243.62
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 209.83 209.84 209.80 209.84 13,889.3K
09:31 209.80 209.86 209.64 209.64 1,047.9K
09:32 209.63 209.80 209.63 209.80 625.0K
09:33 209.75 209.75 209.68 209.73 748.6K
09:34 209.74 209.83 209.73 209.83 858.5K
09:35 209.82 209.82 209.78 209.78 1,063.3K
09:36 209.79 209.79 209.64 209.64 1,280.6K
09:37 209.56 209.61 209.56 209.59 766.5K
09:38 209.63 209.68 209.63 209.68 778.4K
09:39 209.68 209.70 209.67 209.70 476.0K
09:40 209.71 209.72 209.69 209.70 362.8K
09:41 209.63 209.75 209.63 209.75 712.6K
09:42 209.83 209.85 209.83 209.85 641.2K
09:43 209.86 209.86 209.86 209.86 385.2K
09:44 209.83 209.84 209.82 209.82 316.9K
09:45 209.79 209.79 209.69 209.75 800.7K
09:46 209.76 209.77 209.76 209.76 452.1K
09:47 209.78 209.81 209.75 209.81 692.8K
09:48 209.83 209.86 209.83 209.84 588.3K
09:49 209.82 209.82 209.71 209.71 443.0K
09:50 209.69 209.70 209.67 209.67 887.2K
09:51 209.63 209.74 209.63 209.74 890.4K
09:52 209.71 209.81 209.71 209.81 574.4K
09:53 209.80 209.83 209.80 209.83 461.6K
09:54 209.86 209.94 209.86 209.94 478.1K
09:55 209.93 209.93 209.88 209.89 378.5K
09:56 209.89 209.93 209.89 209.90 608.5K
09:57 209.91 209.96 209.91 209.93 432.5K
09:58 209.93 209.98 209.93 209.98 547.5K
09:59 209.96 209.97 209.95 209.95 284.4K
10:00 209.96 209.99 209.96 209.99 523.2K
10:01 209.98 209.98 209.92 209.92 476.7K
10:02 209.89 209.94 209.87 209.94 381.8K
10:03 209.95 209.98 209.95 209.98 484.4K
10:04 209.97 209.97 209.88 209.88 720.4K
10:05 209.84 209.84 209.81 209.83 624.7K
10:06 209.84 209.87 209.84 209.87 658.7K
10:07 209.87 209.89 209.87 209.89 1,519.5K
10:08 209.90 209.91 209.88 209.88 236.7K
10:09 209.85 209.89 209.83 209.89 496.6K
10:10 209.90 209.93 209.89 209.93 441.4K
10:11 209.96 210.00 209.96 209.97 304.6K
10:12 209.98 210.01 209.98 210.00 213.3K
10:13 210.01 210.01 210.00 210.01 317.2K
10:14 209.99 210.00 209.98 210.00 333.8K
10:15 210.01 210.03 210.01 210.01 286.1K
10:16 209.98 209.99 209.96 209.99 353.1K
10:17 209.98 209.98 209.95 209.96 363.5K
10:18 209.96 209.97 209.94 209.94 507.5K
10:19 209.94 209.95 209.94 209.94 342.9K
10:20 209.92 209.92 209.90 209.90 347.6K
10:21 209.90 209.90 209.83 209.84 440.9K
10:22 209.85 209.85 209.84 209.85 282.0K
10:23 209.82 209.82 209.81 209.81 341.8K
10:24 209.81 209.82 209.78 209.78 545.5K
10:25 209.76 209.76 209.71 209.72 438.8K
10:26 209.72 209.73 209.71 209.72 456.9K
10:27 209.73 209.73 209.71 209.72 269.5K
10:28 209.74 209.74 209.73 209.73 503.7K
10:29 209.71 209.71 209.71 209.71 235.5K
10:30 209.71 209.75 209.71 209.74 297.8K
10:31 209.71 209.71 209.68 209.68 491.5K
10:32 209.67 209.68 209.67 209.68 331.4K
10:33 209.67 209.67 209.64 209.64 372.2K
10:34 209.62 209.62 209.59 209.61 504.9K
10:35 209.61 209.61 209.50 209.50 529.4K
10:36 209.51 209.51 209.48 209.49 324.0K
10:37 209.51 209.51 209.42 209.42 553.7K
10:38 209.43 209.43 209.41 209.42 242.8K
10:39 209.38 209.38 209.35 209.37 457.8K
10:40 209.37 209.37 209.32 209.32 430.4K
10:41 209.33 209.37 209.33 209.37 448.9K
10:42 209.33 209.33 209.31 209.31 525.1K
10:43 209.33 209.37 209.33 209.35 351.2K
10:44 209.35 209.35 209.32 209.32 824.5K
10:45 209.34 209.34 209.32 209.34 394.3K
10:46 209.35 209.37 209.34 209.36 224.8K
10:47 209.36 209.36 209.33 209.33 348.5K
10:48 209.31 209.34 209.31 209.33 336.7K
10:49 209.37 209.38 209.37 209.38 322.8K
10:50 209.39 209.46 209.39 209.46 353.0K
10:51 209.46 209.46 209.46 209.46 237.0K
10:52 209.45 209.47 209.44 209.47 499.2K
10:53 209.47 209.52 209.47 209.52 344.1K
10:54 209.54 209.55 209.52 209.55 435.6K
10:55 209.56 209.57 209.56 209.57 343.6K
10:56 209.57 209.57 209.54 209.54 277.7K
10:57 209.54 209.55 209.51 209.51 581.4K
10:58 209.52 209.52 209.52 209.52 413.9K
10:59 209.51 209.52 209.51 209.52 272.4K
11:00 209.51 209.51 209.49 209.50 381.1K
11:01 209.51 209.53 209.51 209.53 260.0K
11:02 209.53 209.53 209.48 209.48 317.9K
11:03 209.49 209.52 209.49 209.52 183.6K
11:04 209.53 209.55 209.53 209.54 253.0K
11:05 209.55 209.60 209.55 209.60 273.3K
11:06 209.60 209.63 209.60 209.63 265.5K
11:07 209.64 209.70 209.64 209.70 281.6K
11:08 209.71 209.74 209.71 209.72 399.7K
11:09 209.72 209.72 209.69 209.69 286.9K
11:10 209.70 209.70 209.70 209.70 159.7K
11:11 209.71 209.72 209.70 209.72 231.3K
11:12 209.72 209.75 209.72 209.74 206.8K
11:13 209.75 209.75 209.73 209.73 301.5K
11:14 209.75 209.77 209.73 209.73 375.9K
11:15 209.73 209.74 209.73 209.73 235.8K
11:16 209.73 209.73 209.69 209.69 313.7K
11:17 209.69 209.72 209.69 209.72 199.8K
11:18 209.71 209.71 209.70 209.71 179.9K
11:19 209.70 209.73 209.70 209.72 374.0K
11:20 209.74 209.75 209.71 209.71 336.3K
11:21 209.70 209.70 209.70 209.70 251.7K
11:22 209.70 209.70 209.69 209.69 203.5K
11:23 209.69 209.69 209.66 209.67 253.1K
11:24 209.67 209.67 209.66 209.67 200.1K
11:25 209.67 209.67 209.64 209.65 344.0K
11:26 209.65 209.65 209.60 209.60 255.6K
11:27 209.59 209.60 209.59 209.60 266.7K
11:28 209.59 209.60 209.57 209.57 267.4K
11:29 209.58 209.58 209.56 209.56 318.4K
11:30 209.54 209.55 209.54 209.54 250.2K
11:31 209.53 209.53 209.49 209.49 403.9K
11:32 209.48 209.48 209.47 209.48 213.6K
11:33 209.47 209.47 209.47 209.47 509.5K
11:34 209.48 209.49 209.46 209.49 326.8K
11:35 209.49 209.49 209.47 209.47 426.1K
11:36 209.48 209.54 209.48 209.54 291.9K
11:37 209.53 209.53 209.51 209.52 226.3K
11:38 209.52 209.52 209.49 209.49 277.1K
11:39 209.49 209.49 209.44 209.44 361.3K
11:40 209.43 209.44 209.41 209.41 298.7K
11:41 209.41 209.46 209.41 209.46 303.6K
11:42 209.46 209.46 209.43 209.44 341.4K
11:43 209.48 209.49 209.48 209.49 395.5K
11:44 209.49 209.51 209.49 209.51 164.9K
11:45 209.51 209.52 209.51 209.52 247.9K
11:46 209.48 209.48 209.47 209.47 210.0K
11:47 209.47 209.47 209.43 209.43 201.0K
11:48 209.43 209.44 209.43 209.44 196.1K
11:49 209.42 209.42 209.41 209.41 421.7K
11:50 209.41 209.43 209.41 209.43 257.8K
11:51 209.43 209.45 209.43 209.45 329.1K
11:52 209.45 209.51 209.45 209.51 227.6K
11:53 209.52 209.53 209.52 209.52 210.5K
11:54 209.50 209.50 209.49 209.50 156.4K
11:55 209.51 209.53 209.51 209.53 384.3K
11:56 209.52 209.52 209.52 209.52 232.8K
11:57 209.52 209.54 209.52 209.54 138.3K
11:58 209.54 209.54 209.52 209.52 152.2K
11:59 209.53 209.55 209.53 209.55 212.0K
12:00 209.55 209.59 209.55 209.59 243.4K
12:01 209.60 209.63 209.60 209.63 277.8K
12:02 209.64 209.71 209.64 209.71 420.6K
12:03 209.71 209.73 209.71 209.73 201.5K
12:04 209.73 209.73 209.68 209.68 358.9K
12:05 209.67 209.67 209.66 209.66 179.5K
12:06 209.66 209.66 209.65 209.65 185.1K
12:07 209.65 209.65 209.65 209.65 163.3K
12:08 209.64 209.64 209.64 209.64 150.7K
12:09 209.64 209.64 209.53 209.53 616.7K
12:10 209.54 209.57 209.54 209.57 204.4K
12:11 209.58 209.59 209.58 209.59 166.0K
12:12 209.61 209.61 209.61 209.61 123.7K
12:13 209.62 209.62 209.61 209.62 151.1K
12:14 209.63 209.64 209.63 209.64 183.8K
12:15 209.64 209.64 209.63 209.63 147.3K
12:16 209.63 209.63 209.62 209.62 99.5K
12:17 209.62 209.64 209.62 209.64 178.8K
12:18 209.64 209.66 209.64 209.65 268.1K
12:19 209.65 209.65 209.64 209.64 171.8K
12:20 209.64 209.64 209.64 209.64 130.4K
12:21 209.64 209.64 209.61 209.62 133.1K
12:22 209.60 209.61 209.60 209.61 200.6K
12:23 209.61 209.63 209.61 209.63 167.8K
12:24 209.64 209.66 209.64 209.66 216.2K
12:25 209.65 209.66 209.65 209.66 170.7K
12:26 209.66 209.67 209.66 209.67 238.1K
12:27 209.67 209.67 209.67 209.67 159.4K
12:28 209.67 209.67 209.66 209.66 220.1K
12:29 209.67 209.68 209.67 209.68 165.1K
12:30 209.67 209.69 209.67 209.68 250.8K
12:31 209.66 209.66 209.65 209.66 185.9K
12:32 209.66 209.68 209.66 209.68 164.9K
12:33 209.68 209.69 209.68 209.69 122.7K
12:34 209.69 209.70 209.69 209.70 206.4K
12:35 209.70 209.70 209.68 209.68 182.3K
12:36 209.68 209.69 209.68 209.69 125.3K
12:37 209.69 209.69 209.66 209.66 161.0K
12:38 209.66 209.66 209.66 209.66 131.1K
12:39 209.66 209.66 209.64 209.64 119.8K
12:40 209.64 209.64 209.64 209.64 139.6K
12:41 209.65 209.65 209.61 209.61 188.2K
12:42 209.61 209.61 209.60 209.60 551.6K
12:43 209.60 209.62 209.60 209.62 175.4K
12:44 209.62 209.70 209.62 209.70 600.1K
12:45 209.64 209.64 209.64 209.64 636.0K
12:46 209.63 209.64 209.62 209.64 355.6K
12:47 209.65 209.66 209.65 209.66 255.9K
12:48 209.67 209.69 209.67 209.67 196.0K
12:49 209.67 209.67 209.64 209.65 397.6K
12:50 209.65 209.66 209.65 209.65 140.8K
12:51 209.66 209.69 209.66 209.69 200.2K
12:52 209.70 209.70 209.67 209.67 233.3K
12:53 209.67 209.68 209.67 209.67 220.2K
12:54 209.66 209.66 209.66 209.66 134.8K
12:55 209.66 209.67 209.65 209.65 221.5K
12:56 209.65 209.65 209.64 209.65 249.1K
12:57 209.65 209.65 209.61 209.61 214.2K
12:58 209.60 209.60 209.55 209.55 255.4K
12:59 209.53 209.53 209.48 209.48 353.0K
13:00 209.48 209.52 209.48 209.52 239.4K
13:01 209.51 209.52 209.51 209.52 212.9K
13:02 209.53 209.57 209.53 209.57 291.5K
13:03 209.59 209.63 209.59 209.63 224.3K
13:04 209.64 209.64 209.62 209.62 301.7K
13:05 209.61 209.61 209.56 209.56 253.6K
13:06 209.54 209.54 209.53 209.54 0.0K
13:07 209.56 209.57 209.56 209.56 0.0K
13:08 209.57 209.59 209.57 209.59 0.0K
13:09 209.59 209.60 209.59 209.60 205.7K
13:10 209.60 209.60 209.59 209.59 230.8K
13:11 209.60 209.61 209.60 209.60 214.7K
13:12 209.60 209.62 209.60 209.62 104.8K
13:13 209.61 209.65 209.61 209.65 171.2K
13:14 209.65 209.69 209.65 209.69 190.2K
13:15 209.69 209.71 209.69 209.71 218.0K
13:16 209.71 209.72 209.71 209.71 446.0K
13:17 209.70 209.71 209.70 209.70 387.8K
13:18 209.69 209.69 209.69 209.69 190.6K
13:19 209.70 209.70 209.68 209.68 212.3K
13:20 209.68 209.68 209.67 209.68 245.1K
13:21 209.68 209.68 209.66 209.66 265.3K
13:22 209.65 209.65 209.64 209.64 181.1K
13:23 209.64 209.64 209.62 209.62 188.7K
13:24 209.63 209.65 209.63 209.65 357.6K
13:25 209.63 209.63 209.59 209.59 327.6K
13:26 209.60 209.60 209.58 209.58 152.3K
13:27 209.58 209.58 209.57 209.58 182.8K
13:28 209.57 209.57 209.52 209.52 202.4K
13:29 209.52 209.52 209.48 209.48 259.2K
13:30 209.47 209.47 209.43 209.43 436.0K
13:31 209.43 209.45 209.43 209.45 224.5K
13:32 209.46 209.48 209.46 209.47 171.3K
13:33 209.49 209.50 209.49 209.50 152.0K
13:34 209.50 209.54 209.50 209.54 330.3K
13:35 209.55 209.59 209.55 209.59 343.4K
13:36 209.60 209.60 209.58 209.58 216.6K
13:37 209.57 209.58 209.57 209.57 194.7K
13:38 209.58 209.59 209.58 209.59 249.4K
13:39 209.59 209.60 209.58 209.58 211.3K
13:40 209.59 209.60 209.59 209.60 208.7K
13:41 209.59 209.63 209.59 209.63 421.7K
13:42 209.62 209.62 209.61 209.61 242.5K
13:43 209.62 209.62 209.62 209.62 216.2K
13:44 209.62 209.62 209.57 209.57 403.2K
13:45 209.57 209.58 209.57 209.58 155.5K
13:46 209.58 209.58 209.46 209.47 515.7K
13:47 209.49 209.49 209.47 209.47 210.0K
13:48 209.48 209.48 209.44 209.44 319.0K
13:49 209.43 209.43 209.41 209.43 284.5K
13:50 209.43 209.43 209.43 209.43 311.4K
13:51 209.43 209.43 209.37 209.37 315.8K
13:52 209.36 209.39 209.36 209.39 299.4K
13:53 209.39 209.50 209.39 209.50 699.7K
13:54 209.50 209.50 209.48 209.48 173.9K
13:55 209.49 209.53 209.49 209.53 252.0K
13:56 209.54 209.58 209.54 209.58 220.0K
13:57 209.59 209.60 209.58 209.58 202.3K
13:58 209.58 209.58 209.57 209.57 280.8K
13:59 209.56 209.56 209.54 209.54 204.5K
14:00 209.54 209.54 209.47 209.47 452.8K
14:01 209.48 209.49 209.47 209.49 194.3K
14:02 209.49 209.51 209.47 209.51 187.5K
14:03 209.53 209.54 209.53 209.54 247.3K
14:04 209.55 209.56 209.55 209.55 239.4K
14:05 209.55 209.57 209.55 209.56 186.7K
14:06 209.57 209.58 209.57 209.57 237.5K
14:07 209.58 209.60 209.58 209.60 218.8K
14:08 209.61 209.63 209.61 209.63 306.9K
14:09 209.62 209.62 209.61 209.62 186.0K
14:10 209.62 209.66 209.62 209.66 262.6K
14:11 209.66 209.66 209.65 209.66 198.9K
14:12 209.66 209.66 209.63 209.63 218.3K
14:13 209.62 209.63 209.62 209.62 231.2K
14:14 209.63 209.63 209.61 209.61 257.6K
14:15 209.61 209.62 209.60 209.60 353.3K
14:16 209.59 209.61 209.59 209.60 241.2K
14:17 209.61 209.62 209.61 209.62 274.9K
14:18 209.64 209.64 209.62 209.62 286.5K
14:19 209.62 209.62 209.59 209.59 243.5K
14:20 209.59 209.60 209.59 209.60 737.6K
14:21 209.61 209.63 209.61 209.63 440.5K
14:22 209.63 209.64 209.62 209.63 526.8K
14:23 209.63 209.63 209.60 209.60 258.3K
14:24 209.60 209.61 209.59 209.61 138.9K
14:25 209.61 209.61 209.58 209.58 394.0K
14:26 209.59 209.59 209.55 209.55 345.3K
14:27 209.55 209.55 209.49 209.49 310.1K
14:28 209.49 209.49 209.49 209.49 351.6K
14:29 209.49 209.49 209.48 209.49 445.8K
14:30 209.49 209.55 209.49 209.55 266.7K
14:31 209.55 209.56 209.55 209.55 182.2K
14:32 209.55 209.55 209.55 209.55 292.6K
14:33 209.54 209.54 209.52 209.52 310.4K
14:34 209.52 209.55 209.52 209.55 288.5K
14:35 209.57 209.58 209.57 209.58 284.3K
14:36 209.58 209.59 209.58 209.59 256.3K
14:37 209.57 209.57 209.55 209.55 165.3K
14:38 209.55 209.56 209.55 209.55 291.5K
14:39 209.55 209.55 209.50 209.50 396.8K
14:40 209.50 209.50 209.48 209.48 273.0K
14:41 209.47 209.47 209.46 209.46 292.5K
14:42 209.46 209.46 209.45 209.45 179.3K
14:43 209.45 209.46 209.45 209.46 301.1K
14:44 209.45 209.45 209.43 209.43 482.8K
14:45 209.44 209.46 209.44 209.46 409.4K
14:46 209.47 209.47 209.44 209.44 350.0K
14:47 209.46 209.46 209.45 209.46 284.9K
14:48 209.46 209.48 209.45 209.48 275.6K
14:49 209.48 209.49 209.48 209.48 286.9K
14:50 209.46 209.48 209.46 209.48 327.6K
14:51 209.48 209.49 209.48 209.49 164.5K
14:52 209.49 209.49 209.48 209.48 174.5K
14:53 209.48 209.52 209.48 209.52 259.4K
14:54 209.54 209.54 209.53 209.53 297.7K
14:55 209.55 209.57 209.55 209.57 415.3K
14:56 209.59 209.67 209.59 209.67 475.8K
14:57 209.67 209.67 209.67 209.67 225.2K
14:58 209.67 209.68 209.67 209.67 266.9K
14:59 209.67 209.67 209.67 209.67 229.6K
15:00 209.67 209.68 209.67 209.68 287.3K
15:01 209.66 209.66 209.65 209.65 256.4K
15:02 209.66 209.68 209.65 209.68 448.9K
15:03 209.67 209.68 209.67 209.68 329.4K
15:04 209.68 209.70 209.68 209.70 350.7K
15:05 209.70 209.70 209.67 209.67 348.6K
15:06 209.68 209.69 209.68 209.69 418.7K
15:07 209.70 209.70 209.70 209.70 292.4K
15:08 209.72 209.72 209.70 209.70 251.7K
15:09 209.71 209.71 209.69 209.69 378.7K
15:10 209.70 209.70 209.67 209.67 267.7K
15:11 209.67 209.71 209.67 209.71 332.4K
15:12 209.72 209.72 209.72 209.72 269.8K
15:13 209.71 209.71 209.68 209.68 220.2K
15:14 209.68 209.68 209.67 209.67 311.3K
15:15 209.66 209.67 209.66 209.67 348.9K
15:16 209.67 209.67 209.65 209.65 220.2K
15:17 209.65 209.65 209.64 209.64 231.1K
15:18 209.64 209.67 209.64 209.67 340.8K
15:19 209.67 209.68 209.67 209.68 248.6K
15:20 209.69 209.70 209.69 209.70 417.7K
15:21 209.70 209.71 209.70 209.71 354.3K
15:22 209.72 209.74 209.72 209.74 351.0K
15:23 209.74 209.74 209.73 209.74 243.8K
15:24 209.73 209.73 209.73 209.73 371.2K
15:25 209.72 209.72 209.71 209.71 237.0K
15:26 209.71 209.71 209.70 209.70 378.0K
15:27 209.70 209.71 209.70 209.71 325.0K
15:28 209.70 209.72 209.70 209.72 303.0K
15:29 209.74 209.76 209.74 209.75 332.5K
15:30 209.76 209.79 209.76 209.79 479.4K
15:31 209.77 209.77 209.77 209.77 420.7K
15:32 209.76 209.79 209.76 209.79 549.4K
15:33 209.78 209.78 209.76 209.77 418.6K
15:34 209.78 209.78 209.77 209.78 446.2K
15:35 209.79 209.80 209.78 209.79 439.6K
15:36 209.78 209.80 209.78 209.80 375.2K
15:37 209.80 209.82 209.80 209.82 433.2K
15:38 209.82 209.83 209.82 209.83 334.8K
15:39 209.84 209.84 209.81 209.81 587.2K
15:40 209.82 209.82 209.77 209.77 705.5K
15:41 209.75 209.75 209.71 209.71 684.6K
15:42 209.71 209.72 209.69 209.69 558.2K
15:43 209.70 209.71 209.70 209.70 431.0K
15:44 209.71 209.72 209.71 209.71 526.0K
15:45 209.72 209.72 209.72 209.72 584.8K
15:46 209.72 209.72 209.70 209.70 636.0K
15:47 209.69 209.69 209.69 209.69 533.6K
15:48 209.70 209.71 209.70 209.71 548.7K
15:49 209.71 209.71 209.70 209.71 687.0K
15:50 209.71 209.71 209.67 209.68 2,361.0K
15:51 209.70 209.70 209.69 209.69 994.0K
15:52 209.65 209.65 209.64 209.65 1,081.9K
15:53 209.64 209.66 209.64 209.66 1,128.5K
15:54 209.65 209.65 209.61 209.61 1,555.2K
15:55 209.60 209.68 209.60 209.68 3,006.5K
15:56 209.72 209.75 209.72 209.75 2,559.8K
15:57 209.75 209.80 209.75 209.80 1,663.5K
15:58 209.80 209.81 209.79 209.81 2,348.9K
15:59 209.79 209.80 209.79 209.80 3,231.0K
16:00 209.81 209.81 209.81 209.81 104,999.5K
16:01 209.81 209.81 209.81 209.81 447.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available