S&PTSX Composite Equal Weight

GSPTXCE
🏛️ canada →
241.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 209.81 209.83 209.76 209.83 5,116.5K
09:31 209.86 209.94 209.86 209.94 387.8K
09:32 209.93 209.93 209.86 209.87 415.6K
09:33 209.87 209.89 209.87 209.89 256.7K
09:34 209.88 209.88 209.84 209.86 415.1K
09:35 209.86 209.88 209.86 209.87 212.0K
09:36 209.85 209.86 209.85 209.86 298.4K
09:37 209.87 209.88 209.84 209.84 261.9K
09:38 209.82 209.82 209.79 209.79 243.8K
09:39 209.81 209.82 209.79 209.82 231.6K
09:40 209.82 209.85 209.81 209.81 311.7K
09:41 209.82 209.83 209.82 209.82 367.3K
09:42 209.82 209.82 209.79 209.79 239.9K
09:43 209.80 209.84 209.79 209.84 216.7K
09:44 209.85 209.89 209.85 209.89 150.3K
09:45 209.91 209.95 209.91 209.95 257.5K
09:46 209.96 209.96 209.92 209.92 368.1K
09:47 209.91 209.91 209.89 209.89 136.9K
09:48 209.86 209.86 209.77 209.77 411.6K
09:49 209.74 209.74 209.70 209.70 272.7K
09:50 209.67 209.67 209.56 209.56 413.1K
09:51 209.56 209.58 209.56 209.58 140.1K
09:52 209.60 209.62 209.60 209.62 128.7K
09:53 209.63 209.64 209.63 209.64 135.5K
09:54 209.63 209.67 209.63 209.67 126.2K
09:55 209.68 209.70 209.68 209.70 128.4K
09:56 209.72 209.74 209.72 209.73 208.8K
09:57 209.74 209.75 209.74 209.75 216.1K
09:58 209.75 209.76 209.73 209.73 132.1K
09:59 209.72 209.73 209.72 209.73 131.4K
10:00 209.73 209.73 209.72 209.73 144.4K
10:01 209.73 209.74 209.73 209.73 190.7K
10:02 209.72 209.73 209.71 209.73 206.4K
10:03 209.72 209.73 209.72 209.73 195.7K
10:04 209.73 209.74 209.73 209.74 229.7K
10:05 209.75 209.77 209.75 209.77 202.9K
10:06 209.78 209.79 209.78 209.79 111.6K
10:07 209.79 209.81 209.79 209.81 147.5K
10:08 209.81 209.82 209.81 209.82 166.6K
10:09 209.82 209.83 209.82 209.83 160.0K
10:10 209.85 209.85 209.84 209.84 182.7K
10:11 209.84 209.84 209.84 209.84 94.1K
10:12 209.86 209.86 209.85 209.85 143.2K
10:13 209.85 209.85 209.84 209.85 173.9K
10:14 209.86 209.86 209.85 209.85 111.7K
10:15 209.84 209.86 209.84 209.86 115.2K
10:16 209.87 209.88 209.87 209.88 110.9K
10:17 209.88 209.88 209.87 209.87 137.4K
10:18 209.87 209.87 209.84 209.84 229.2K
10:19 209.84 209.86 209.84 209.86 248.9K
10:20 209.86 209.86 209.85 209.85 458.7K
10:21 209.85 209.87 209.84 209.87 271.8K
10:22 209.88 209.90 209.88 209.90 187.5K
10:23 209.91 209.94 209.91 209.94 254.4K
10:24 209.95 209.95 209.94 209.94 233.7K
10:25 209.94 209.94 209.93 209.93 140.3K
10:26 209.93 209.93 209.91 209.92 186.1K
10:27 209.92 209.93 209.92 209.92 154.3K
10:28 209.93 209.93 209.92 209.92 153.6K
10:29 209.91 209.93 209.91 209.93 142.0K
10:30 209.92 209.92 209.91 209.91 202.7K
10:31 209.91 209.91 209.90 209.90 150.5K
10:32 209.91 209.91 209.90 209.91 121.8K
10:33 209.91 209.91 209.89 209.89 194.0K
10:34 209.88 209.88 209.86 209.86 129.0K
10:35 209.87 209.87 209.86 209.86 102.2K
10:36 209.85 209.86 209.85 209.85 280.3K
10:37 209.85 209.85 209.84 209.84 191.5K
10:38 209.85 209.88 209.85 209.88 141.0K
10:39 209.88 209.89 209.88 209.89 150.6K
10:40 209.89 209.89 209.87 209.88 184.3K
10:41 209.88 209.88 209.86 209.86 117.4K
10:42 209.87 209.87 209.86 209.87 116.5K
10:43 209.88 209.89 209.88 209.89 249.5K
10:44 209.89 209.89 209.88 209.88 205.4K
10:45 209.87 209.89 209.87 209.88 147.4K
10:46 209.89 209.89 209.88 209.89 145.7K
10:47 209.88 209.89 209.88 209.88 137.9K
10:48 209.87 209.88 209.87 209.87 118.9K
10:49 209.86 209.86 209.85 209.85 139.6K
10:50 209.84 209.86 209.84 209.86 120.8K
10:51 209.85 209.86 209.85 209.86 80.2K
10:52 209.86 209.87 209.86 209.87 163.3K
10:53 209.87 209.88 209.87 209.88 95.6K
10:54 209.91 209.91 209.90 209.91 75.4K
10:55 209.91 209.92 209.91 209.92 160.0K
10:56 209.92 209.92 209.91 209.91 85.0K
10:57 209.92 209.92 209.90 209.90 236.9K
10:58 209.90 209.91 209.90 209.91 100.0K
10:59 209.91 209.93 209.91 209.92 136.4K
11:00 209.92 209.92 209.91 209.91 191.5K
11:01 209.90 209.90 209.88 209.88 115.2K
11:02 209.88 209.88 209.87 209.87 138.1K
11:03 209.87 209.87 209.87 209.87 90.1K
11:04 209.87 209.87 209.86 209.86 102.4K
11:05 209.87 209.87 209.86 209.86 103.8K
11:06 209.86 209.87 209.86 209.87 117.3K
11:07 209.86 209.87 209.86 209.86 87.4K
11:08 209.87 209.87 209.87 209.87 145.1K
11:09 209.86 209.88 209.86 209.88 103.9K
11:10 209.88 209.90 209.88 209.90 169.0K
11:11 209.91 209.91 209.88 209.88 142.5K
11:12 209.87 209.88 209.87 209.88 150.4K
11:13 209.89 209.89 209.88 209.89 112.7K
11:14 209.89 209.90 209.89 209.89 177.8K
11:15 209.89 209.90 209.89 209.89 123.5K
11:16 209.89 209.91 209.89 209.91 107.2K
11:17 209.92 209.92 209.91 209.92 158.9K
11:18 209.92 209.92 209.92 209.92 129.6K
11:19 209.92 209.92 209.92 209.92 108.1K
11:20 209.93 209.93 209.91 209.91 198.2K
11:21 209.91 209.91 209.91 209.91 141.4K
11:22 209.89 209.89 209.88 209.88 152.0K
11:23 209.88 209.88 209.85 209.85 298.7K
11:24 209.85 209.85 209.84 209.84 140.2K
11:25 209.84 209.86 209.84 209.86 146.0K
11:26 209.85 209.85 209.84 209.84 182.0K
11:27 209.84 209.84 209.84 209.84 502.6K
11:28 209.84 209.84 209.82 209.82 238.2K
11:29 209.82 209.83 209.82 209.82 371.7K
11:30 209.81 209.81 209.80 209.80 209.6K
11:31 209.81 209.81 209.81 209.81 137.2K
11:32 209.80 209.80 209.80 209.80 99.8K
11:33 209.82 209.83 209.82 209.83 107.0K
11:34 209.83 209.83 209.83 209.83 104.7K
11:35 209.84 209.84 209.83 209.83 122.7K
11:36 209.82 209.82 209.79 209.79 170.9K
11:37 209.79 209.79 209.78 209.78 220.8K
11:38 209.78 209.78 209.75 209.75 165.7K
11:39 209.74 209.75 209.74 209.74 157.9K
11:40 209.74 209.75 209.74 209.75 210.7K
11:41 209.73 209.73 209.73 209.73 205.6K
11:42 209.73 209.73 209.73 209.73 179.7K
11:43 209.73 209.73 209.73 209.73 102.1K
11:44 209.74 209.74 209.73 209.73 110.4K
11:45 209.73 209.75 209.73 209.75 147.8K
11:46 209.75 209.75 209.75 209.75 93.2K
11:47 209.75 209.75 209.75 209.75 109.9K
11:48 209.76 209.76 209.75 209.76 183.8K
11:49 209.76 209.76 209.76 209.76 88.9K
11:50 209.76 209.77 209.76 209.77 256.4K
11:51 209.77 209.79 209.77 209.78 606.9K
11:52 209.77 209.77 209.76 209.76 123.5K
11:53 209.77 209.77 209.75 209.75 146.9K
11:54 209.75 209.75 209.75 209.75 87.2K
11:55 209.75 209.77 209.75 209.77 546.2K
11:56 209.77 209.77 209.74 209.74 150.7K
11:57 209.74 209.74 209.73 209.73 104.0K
11:58 209.72 209.73 209.72 209.72 89.9K
11:59 209.71 209.71 209.70 209.70 111.2K
12:00 209.69 209.69 209.69 209.69 75.9K
12:01 209.69 209.69 209.69 209.69 94.7K
12:02 209.70 209.70 209.69 209.70 135.7K
12:03 209.70 209.71 209.70 209.71 101.7K
12:04 209.71 209.72 209.71 209.72 157.5K
12:05 209.72 209.73 209.72 209.73 129.9K
12:06 209.73 209.75 209.73 209.75 98.0K
12:07 209.75 209.75 209.75 209.75 133.9K
12:08 209.76 209.76 209.75 209.76 111.9K
12:09 209.76 209.76 209.76 209.76 108.0K
12:10 209.76 209.76 209.76 209.76 68.1K
12:11 209.77 209.77 209.77 209.77 163.8K
12:12 209.77 209.78 209.77 209.78 504.6K
12:13 209.78 209.78 209.77 209.78 125.9K
12:14 209.78 209.80 209.78 209.80 123.1K
12:15 209.80 209.84 209.80 209.84 495.4K
12:16 209.84 209.84 209.84 209.84 168.1K
12:17 209.84 209.84 209.84 209.84 246.8K
12:18 209.84 209.84 209.84 209.84 135.9K
12:19 209.84 209.84 209.82 209.82 122.8K
12:20 209.82 209.84 209.82 209.84 101.7K
12:21 209.82 209.83 209.82 209.83 122.2K
12:22 209.83 209.84 209.83 209.83 138.1K
12:23 209.83 209.83 209.83 209.83 90.7K
12:24 209.82 209.83 209.82 209.82 219.6K
12:25 209.83 209.84 209.83 209.84 78.2K
12:26 209.84 209.84 209.84 209.84 152.5K
12:27 209.85 209.85 209.85 209.85 133.0K
12:28 209.86 209.87 209.86 209.87 132.7K
12:29 209.88 209.88 209.87 209.87 106.4K
12:30 209.88 209.89 209.88 209.89 87.7K
12:31 209.89 209.89 209.89 209.89 126.1K
12:32 209.89 209.89 209.89 209.89 128.6K
12:33 209.90 209.90 209.85 209.85 238.9K
12:34 209.83 209.84 209.83 209.84 137.4K
12:35 209.84 209.84 209.83 209.83 50.6K
12:36 209.84 209.84 209.83 209.84 117.1K
12:37 209.85 209.86 209.85 209.86 74.1K
12:38 209.86 209.87 209.86 209.87 121.7K
12:39 209.87 209.88 209.87 209.87 95.6K
12:40 209.88 209.88 209.88 209.88 140.6K
12:41 209.89 209.91 209.89 209.91 121.1K
12:42 209.91 209.91 209.90 209.91 89.6K
12:43 209.91 209.92 209.91 209.92 136.7K
12:44 209.92 209.93 209.92 209.93 121.2K
12:45 209.93 209.93 209.92 209.92 190.9K
12:46 209.91 209.91 209.89 209.89 118.9K
12:47 209.88 209.89 209.88 209.89 88.3K
12:48 209.88 209.88 209.87 209.87 93.8K
12:49 209.88 209.88 209.87 209.88 78.9K
12:50 209.88 209.90 209.88 209.90 127.1K
12:51 209.91 209.91 209.91 209.91 223.2K
12:52 209.90 209.90 209.90 209.90 225.1K
12:53 209.90 209.90 209.90 209.90 56.5K
12:54 209.90 209.90 209.89 209.90 80.4K
12:55 209.89 209.90 209.89 209.89 68.8K
12:56 209.87 209.87 209.85 209.85 145.7K
12:57 209.86 209.86 209.85 209.85 51.9K
12:58 209.86 209.86 209.86 209.86 86.6K
12:59 209.85 209.87 209.85 209.86 81.3K
13:00 209.87 209.88 209.87 209.88 86.1K
13:01 209.87 209.87 209.87 209.87 138.0K
13:02 209.88 209.88 209.88 209.88 81.3K
13:03 209.88 209.88 209.87 209.88 114.7K
13:04 209.87 209.87 209.87 209.87 93.3K
13:05 209.87 209.87 209.87 209.87 103.5K
13:06 209.87 209.87 209.86 209.86 230.1K
13:07 209.87 209.87 209.86 209.86 125.3K
13:08 209.86 209.86 209.86 209.86 98.6K
13:09 209.86 209.86 209.86 209.86 134.0K
13:10 209.87 209.88 209.86 209.88 89.8K
13:11 209.87 209.88 209.87 209.88 98.6K
13:12 209.88 209.88 209.88 209.88 120.6K
13:13 209.88 209.88 209.87 209.88 89.1K
13:14 209.87 209.87 209.87 209.87 90.2K
13:15 209.87 209.87 209.87 209.87 92.5K
13:16 209.87 209.87 209.87 209.87 162.2K
13:17 209.88 209.89 209.88 209.89 185.2K
13:18 209.88 209.89 209.88 209.88 110.7K
13:19 209.88 209.88 209.87 209.88 78.6K
13:20 209.87 209.87 209.87 209.87 77.7K
13:21 209.87 209.88 209.87 209.88 84.1K
13:22 209.89 209.89 209.89 209.89 56.9K
13:23 209.90 209.90 209.90 209.90 116.0K
13:24 209.90 209.90 209.89 209.89 98.5K
13:25 209.89 209.89 209.89 209.89 131.9K
13:26 209.88 209.88 209.88 209.88 107.4K
13:27 209.89 209.89 209.89 209.89 70.2K
13:28 209.88 209.89 209.88 209.88 140.0K
13:29 209.89 209.89 209.88 209.88 102.8K
13:30 209.87 209.88 209.87 209.88 119.4K
13:31 209.88 209.89 209.88 209.89 93.6K
13:32 209.89 209.89 209.88 209.88 95.1K
13:33 209.86 209.87 209.86 209.87 219.9K
13:34 209.86 209.87 209.86 209.87 60.7K
13:35 209.86 209.86 209.86 209.86 99.2K
13:36 209.86 209.86 209.86 209.86 159.5K
13:37 209.84 209.84 209.83 209.83 146.8K
13:38 209.83 209.83 209.83 209.83 151.8K
13:39 209.83 209.83 209.80 209.80 188.7K
13:40 209.80 209.80 209.78 209.78 327.6K
13:41 209.78 209.79 209.78 209.79 166.4K
13:42 209.79 209.79 209.78 209.79 88.3K
13:43 209.77 209.78 209.77 209.77 128.4K
13:44 209.77 209.77 209.77 209.77 98.3K
13:45 209.77 209.77 209.76 209.76 152.2K
13:46 209.75 209.75 209.74 209.74 93.5K
13:47 209.74 209.75 209.74 209.75 57.4K
13:48 209.74 209.74 209.73 209.73 78.0K
13:49 209.73 209.74 209.73 209.74 123.1K
13:50 209.74 209.75 209.74 209.75 166.1K
13:51 209.75 209.75 209.74 209.74 136.0K
13:52 209.74 209.74 209.73 209.73 99.8K
13:53 209.73 209.74 209.73 209.74 83.3K
13:54 209.74 209.74 209.74 209.74 227.2K
13:55 209.73 209.74 209.73 209.74 149.1K
13:56 209.74 209.74 209.73 209.73 179.1K
13:57 209.73 209.74 209.73 209.73 107.4K
13:58 209.74 209.74 209.74 209.74 181.6K
13:59 209.74 209.74 209.73 209.73 188.6K
14:00 209.74 209.74 209.72 209.72 292.6K
14:01 209.72 209.72 209.72 209.72 107.8K
14:02 209.72 209.73 209.72 209.73 152.4K
14:03 209.73 209.73 209.73 209.73 199.5K
14:04 209.73 209.74 209.73 209.74 86.7K
14:05 209.74 209.75 209.74 209.75 298.7K
14:06 209.75 209.75 209.75 209.75 87.6K
14:07 209.75 209.75 209.75 209.75 167.5K
14:08 209.76 209.77 209.76 209.77 189.9K
14:09 209.75 209.75 209.74 209.75 196.1K
14:10 209.75 209.75 209.74 209.74 112.6K
14:11 209.75 209.75 209.75 209.75 235.6K
14:12 209.75 209.75 209.74 209.74 168.1K
14:13 209.74 209.74 209.74 209.74 125.6K
14:14 209.74 209.75 209.74 209.75 95.6K
14:15 209.75 209.76 209.75 209.76 122.7K
14:16 209.76 209.77 209.76 209.77 80.9K
14:17 209.78 209.78 209.77 209.77 81.2K
14:18 209.78 209.79 209.78 209.79 103.4K
14:19 209.79 209.80 209.79 209.79 77.7K
14:20 209.80 209.80 209.80 209.80 151.5K
14:21 209.81 209.81 209.80 209.80 99.1K
14:22 209.80 209.81 209.80 209.81 124.2K
14:23 209.81 209.82 209.81 209.82 101.4K
14:24 209.82 209.82 209.81 209.82 131.0K
14:25 209.82 209.83 209.82 209.82 172.4K
14:26 209.82 209.83 209.82 209.82 133.0K
14:27 209.82 209.83 209.82 209.83 115.9K
14:28 209.83 209.83 209.83 209.83 112.0K
14:29 209.83 209.84 209.83 209.84 114.7K
14:30 209.84 209.84 209.83 209.83 97.0K
14:31 209.83 209.85 209.83 209.85 92.0K
14:32 209.85 209.86 209.85 209.86 94.2K
14:33 209.85 209.85 209.85 209.85 138.1K
14:34 209.85 209.85 209.85 209.85 76.0K
14:35 209.85 209.85 209.84 209.84 95.2K
14:36 209.84 209.85 209.84 209.85 69.3K
14:37 209.85 209.85 209.85 209.85 86.9K
14:38 209.86 209.86 209.85 209.85 60.7K
14:39 209.85 209.86 209.85 209.86 88.9K
14:40 209.86 209.87 209.86 209.87 102.9K
14:41 209.87 209.87 209.87 209.87 54.0K
14:42 209.88 209.90 209.88 209.90 78.1K
14:43 209.90 209.90 209.89 209.89 105.1K
14:44 209.89 209.90 209.89 209.90 197.3K
14:45 209.90 209.91 209.90 209.91 165.0K
14:46 209.91 209.91 209.91 209.91 87.8K
14:47 209.91 209.92 209.91 209.92 173.8K
14:48 209.92 209.92 209.91 209.91 95.1K
14:49 209.91 209.91 209.91 209.91 83.3K
14:50 209.91 209.91 209.91 209.91 78.6K
14:51 209.91 209.92 209.91 209.92 182.6K
14:52 209.93 209.93 209.93 209.93 136.1K
14:53 209.93 209.93 209.93 209.93 113.0K
14:54 209.93 209.94 209.93 209.93 104.6K
14:55 209.94 209.94 209.94 209.94 64.8K
14:56 209.93 209.93 209.93 209.93 54.8K
14:57 209.93 209.93 209.93 209.93 88.5K
14:58 209.92 209.92 209.91 209.92 131.1K
14:59 209.92 209.92 209.91 209.91 87.9K
15:00 209.92 209.93 209.92 209.93 108.3K
15:01 209.93 209.93 209.92 209.92 120.3K
15:02 209.92 209.93 209.92 209.93 131.3K
15:03 209.93 209.93 209.93 209.93 465.3K
15:04 209.93 209.93 209.92 209.92 247.2K
15:05 209.93 209.93 209.92 209.92 89.5K
15:06 209.93 209.94 209.93 209.94 104.4K
15:07 209.94 209.94 209.94 209.94 112.2K
15:08 209.94 209.94 209.94 209.94 88.2K
15:09 209.95 209.95 209.94 209.94 119.9K
15:10 209.94 209.94 209.94 209.94 108.5K
15:11 209.95 209.95 209.94 209.95 144.5K
15:12 209.95 209.95 209.94 209.94 181.9K
15:13 209.94 209.94 209.94 209.94 77.0K
15:14 209.94 209.95 209.94 209.95 127.6K
15:15 209.95 209.96 209.95 209.96 94.4K
15:16 209.96 209.96 209.96 209.96 111.3K
15:17 209.97 209.97 209.97 209.97 90.7K
15:18 209.97 209.97 209.96 209.96 70.5K
15:19 209.96 209.97 209.96 209.97 91.3K
15:20 209.98 209.98 209.98 209.98 116.0K
15:21 209.99 209.99 209.98 209.98 132.7K
15:22 209.98 209.99 209.98 209.99 240.7K
15:23 209.98 209.98 209.98 209.98 89.8K
15:24 209.98 209.98 209.98 209.98 163.5K
15:25 209.98 209.98 209.97 209.98 221.8K
15:26 209.98 209.98 209.98 209.98 159.5K
15:27 209.99 210.00 209.99 210.00 175.3K
15:28 210.01 210.02 210.01 210.02 154.3K
15:29 210.03 210.03 210.03 210.03 205.2K
15:30 210.02 210.03 210.02 210.02 139.8K
15:31 210.03 210.03 210.02 210.02 169.3K
15:32 210.02 210.03 210.02 210.03 192.7K
15:33 210.02 210.02 210.00 210.00 261.5K
15:34 209.99 209.99 209.99 209.99 368.2K
15:35 209.99 210.00 209.99 210.00 169.5K
15:36 209.99 210.00 209.99 210.00 123.7K
15:37 210.00 210.01 210.00 210.01 253.9K
15:38 210.01 210.01 210.00 210.00 241.4K
15:39 210.00 210.01 210.00 210.00 165.6K
15:40 210.00 210.01 210.00 210.01 148.8K
15:41 210.01 210.01 210.01 210.01 177.9K
15:42 210.00 210.00 209.99 209.99 196.4K
15:43 210.00 210.00 209.99 210.00 154.6K
15:44 210.00 210.01 210.00 210.00 211.2K
15:45 210.01 210.02 210.01 210.02 382.6K
15:46 210.03 210.04 210.03 210.04 319.2K
15:47 210.05 210.06 210.05 210.06 243.7K
15:48 210.07 210.07 210.06 210.07 238.1K
15:49 210.06 210.07 210.06 210.06 220.8K
15:50 210.05 210.05 210.01 210.02 909.0K
15:51 210.02 210.04 210.02 210.04 463.1K
15:52 210.05 210.05 210.03 210.03 771.0K
15:53 210.03 210.03 210.00 210.00 518.6K
15:54 210.00 210.01 210.00 210.01 459.7K
15:55 210.01 210.03 210.01 210.01 814.9K
15:56 210.01 210.01 209.99 209.99 985.5K
15:57 209.99 209.99 209.98 209.98 784.1K
15:58 209.98 209.98 209.95 209.95 935.6K
15:59 209.94 209.94 209.91 209.91 1,367.4K
16:00 209.92 209.92 209.92 209.92 14,944.2K
16:01 209.92 209.92 209.92 209.92 108.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available