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
09:30 209.46 209.58 209.46 209.58 11,575.4K
09:31 209.65 209.68 209.65 209.65 754.0K
09:32 209.71 209.80 209.71 209.80 887.6K
09:33 209.79 209.94 209.79 209.94 930.9K
09:34 209.98 210.07 209.98 210.06 879.8K
09:35 210.12 210.23 210.12 210.23 754.5K
09:36 210.25 210.33 210.25 210.33 952.6K
09:37 210.33 210.40 210.33 210.37 649.8K
09:38 210.41 210.41 210.33 210.33 729.2K
09:39 210.34 210.34 210.31 210.31 682.9K
09:40 210.30 210.44 210.30 210.44 785.4K
09:41 210.44 210.44 210.39 210.40 544.3K
09:42 210.41 210.44 210.40 210.44 498.5K
09:43 210.43 210.43 210.40 210.40 607.7K
09:44 210.42 210.45 210.41 210.45 646.2K
09:45 210.47 210.57 210.47 210.57 627.0K
09:46 210.60 210.60 210.55 210.55 495.6K
09:47 210.52 210.52 210.49 210.51 455.5K
09:48 210.48 210.48 210.42 210.45 647.5K
09:49 210.46 210.50 210.46 210.50 539.7K
09:50 210.50 210.59 210.50 210.56 1,068.0K
09:51 210.54 210.61 210.54 210.61 328.7K
09:52 210.60 210.60 210.58 210.58 455.5K
09:53 210.59 210.59 210.55 210.57 400.2K
09:54 210.59 210.65 210.59 210.65 419.8K
09:55 210.65 210.65 210.62 210.64 466.6K
09:56 210.65 210.66 210.63 210.63 543.0K
09:57 210.61 210.61 210.54 210.54 400.9K
09:58 210.55 210.58 210.55 210.58 295.8K
09:59 210.57 210.61 210.57 210.61 398.4K
10:00 210.63 210.71 210.63 210.69 558.0K
10:01 210.68 210.71 210.68 210.68 386.3K
10:02 210.67 210.70 210.67 210.70 553.3K
10:03 210.72 210.72 210.68 210.68 392.3K
10:04 210.68 210.68 210.63 210.63 453.3K
10:05 210.54 210.55 210.52 210.55 874.5K
10:06 210.57 210.59 210.56 210.56 415.4K
10:07 210.55 210.55 210.53 210.53 392.0K
10:08 210.57 210.57 210.52 210.52 518.6K
10:09 210.50 210.50 210.47 210.47 317.3K
10:10 210.47 210.53 210.47 210.53 950.3K
10:11 210.50 210.50 210.48 210.48 393.3K
10:12 210.44 210.46 210.40 210.40 409.8K
10:13 210.42 210.47 210.42 210.47 251.3K
10:14 210.48 210.49 210.47 210.47 290.3K
10:15 210.50 210.58 210.50 210.58 307.5K
10:16 210.61 210.62 210.61 210.61 323.9K
10:17 210.63 210.69 210.63 210.69 391.3K
10:18 210.67 210.69 210.67 210.68 254.9K
10:19 210.68 210.69 210.68 210.69 525.0K
10:20 210.69 210.74 210.69 210.74 513.2K
10:21 210.74 210.79 210.74 210.79 267.9K
10:22 210.82 210.83 210.81 210.81 237.0K
10:23 210.80 210.80 210.76 210.77 400.7K
10:24 210.77 210.83 210.77 210.83 449.8K
10:25 210.88 210.91 210.88 210.90 347.4K
10:26 210.91 210.91 210.83 210.83 361.1K
10:27 210.82 210.82 210.81 210.82 249.4K
10:28 210.81 210.83 210.81 210.83 319.6K
10:29 210.82 210.82 210.78 210.79 240.6K
10:30 210.79 210.82 210.79 210.82 398.1K
10:31 210.79 210.82 210.78 210.82 314.9K
10:32 210.82 210.82 210.78 210.78 354.5K
10:33 210.78 210.78 210.77 210.77 263.0K
10:34 210.80 210.81 210.80 210.80 269.7K
10:35 210.80 210.80 210.75 210.75 270.5K
10:36 210.73 210.73 210.66 210.66 332.0K
10:37 210.65 210.65 210.64 210.64 337.4K
10:38 210.64 210.64 210.63 210.63 381.5K
10:39 210.64 210.65 210.63 210.65 213.6K
10:40 210.65 210.65 210.63 210.65 302.5K
10:41 210.69 210.71 210.69 210.71 285.8K
10:42 210.70 210.70 210.69 210.70 249.2K
10:43 210.70 210.71 210.69 210.70 197.8K
10:44 210.69 210.71 210.69 210.71 300.1K
10:45 210.72 210.72 210.69 210.69 407.9K
10:46 210.69 210.69 210.65 210.65 305.4K
10:47 210.65 210.67 210.65 210.66 405.4K
10:48 210.67 210.68 210.66 210.68 264.1K
10:49 210.69 210.69 210.68 210.68 227.8K
10:50 210.68 210.69 210.68 210.69 402.3K
10:51 210.69 210.69 210.65 210.65 448.2K
10:52 210.66 210.67 210.66 210.66 330.1K
10:53 210.65 210.65 210.65 210.65 310.6K
10:54 210.65 210.67 210.65 210.65 436.6K
10:55 210.64 210.66 210.64 210.66 342.7K
10:56 210.66 210.66 210.65 210.65 335.9K
10:57 210.65 210.66 210.65 210.65 378.4K
10:58 210.65 210.65 210.64 210.64 275.9K
10:59 210.65 210.67 210.65 210.67 251.9K
11:00 210.69 210.70 210.69 210.70 367.7K
11:01 210.71 210.74 210.71 210.74 349.5K
11:02 210.76 210.79 210.76 210.79 253.7K
11:03 210.81 210.85 210.81 210.85 685.0K
11:04 210.85 210.87 210.85 210.86 229.6K
11:05 210.83 210.85 210.83 210.84 270.4K
11:06 210.83 210.86 210.83 210.86 236.6K
11:07 210.85 210.88 210.85 210.88 243.3K
11:08 210.87 210.88 210.87 210.87 306.0K
11:09 210.87 210.90 210.87 210.90 368.9K
11:10 210.88 210.92 210.88 210.92 382.1K
11:11 210.91 210.91 210.86 210.86 226.0K
11:12 210.86 210.86 210.84 210.85 214.2K
11:13 210.85 210.85 210.84 210.84 210.1K
11:14 210.83 210.86 210.83 210.85 442.5K
11:15 210.85 210.85 210.84 210.84 299.7K
11:16 210.84 210.84 210.82 210.82 213.2K
11:17 210.83 210.85 210.83 210.85 284.1K
11:18 210.84 210.87 210.84 210.87 205.1K
11:19 210.88 210.91 210.88 210.91 367.0K
11:20 210.90 210.92 210.90 210.91 222.6K
11:21 210.91 210.91 210.89 210.89 194.8K
11:22 210.89 210.90 210.89 210.90 264.7K
11:23 210.88 210.88 210.86 210.86 228.4K
11:24 210.86 210.87 210.85 210.87 251.5K
11:25 210.86 210.86 210.85 210.85 219.9K
11:26 210.85 210.85 210.83 210.83 223.7K
11:27 210.84 210.85 210.83 210.85 235.1K
11:28 210.85 210.85 210.84 210.84 285.9K
11:29 210.84 210.84 210.83 210.83 195.4K
11:30 210.82 210.86 210.82 210.86 375.2K
11:31 210.87 210.87 210.84 210.85 175.5K
11:32 210.85 210.85 210.83 210.84 259.7K
11:33 210.85 210.86 210.85 210.86 194.3K
11:34 210.86 210.88 210.86 210.88 238.6K
11:35 210.88 210.88 210.87 210.88 387.8K
11:36 210.87 210.87 210.86 210.86 173.4K
11:37 210.86 210.86 210.85 210.85 221.2K
11:38 210.86 210.89 210.86 210.89 222.0K
11:39 210.89 210.89 210.89 210.89 206.3K
11:40 210.87 210.87 210.85 210.85 234.3K
11:41 210.85 210.85 210.84 210.84 208.7K
11:42 210.81 210.81 210.80 210.81 217.5K
11:43 210.81 210.82 210.81 210.81 244.4K
11:44 210.80 210.80 210.78 210.79 180.3K
11:45 210.78 210.80 210.78 210.79 266.8K
11:46 210.79 210.82 210.79 210.82 175.9K
11:47 210.81 210.81 210.80 210.81 161.7K
11:48 210.81 210.84 210.81 210.84 277.9K
11:49 210.82 210.82 210.80 210.81 277.3K
11:50 210.81 210.81 210.79 210.79 197.3K
11:51 210.78 210.81 210.78 210.81 230.1K
11:52 210.81 210.81 210.79 210.79 361.3K
11:53 210.81 210.81 210.81 210.81 290.7K
11:54 210.81 210.82 210.80 210.82 209.0K
11:55 210.82 210.83 210.82 210.83 178.6K
11:56 210.85 210.87 210.85 210.85 280.4K
11:57 210.84 210.86 210.84 210.84 257.5K
11:58 210.83 210.83 210.81 210.83 298.2K
11:59 210.82 210.82 210.81 210.81 239.8K
12:00 210.82 210.84 210.82 210.84 202.7K
12:01 210.85 210.85 210.84 210.84 194.3K
12:02 210.83 210.83 210.77 210.77 206.5K
12:03 210.78 210.78 210.76 210.76 117.8K
12:04 210.75 210.75 210.73 210.73 161.3K
12:05 210.75 210.75 210.73 210.73 209.1K
12:06 210.72 210.72 210.71 210.71 256.0K
12:07 210.71 210.76 210.71 210.76 236.9K
12:08 210.76 210.76 210.74 210.74 180.1K
12:09 210.74 210.76 210.74 210.76 176.3K
12:10 210.75 210.76 210.74 210.76 190.1K
12:11 210.75 210.75 210.74 210.74 117.7K
12:12 210.74 210.75 210.74 210.75 170.2K
12:13 210.75 210.75 210.71 210.71 209.2K
12:14 210.71 210.72 210.71 210.71 204.2K
12:15 210.69 210.69 210.67 210.67 202.8K
12:16 210.67 210.70 210.67 210.70 266.8K
12:17 210.70 210.71 210.69 210.69 153.2K
12:18 210.69 210.70 210.69 210.70 286.1K
12:19 210.70 210.71 210.68 210.68 182.4K
12:20 210.68 210.69 210.66 210.66 199.0K
12:21 210.65 210.65 210.63 210.63 188.8K
12:22 210.62 210.62 210.58 210.58 254.0K
12:23 210.58 210.58 210.56 210.56 146.8K
12:24 210.56 210.57 210.54 210.57 197.6K
12:25 210.57 210.58 210.51 210.51 238.3K
12:26 210.46 210.46 210.44 210.44 293.1K
12:27 210.44 210.44 210.43 210.43 225.8K
12:28 210.40 210.40 210.39 210.39 398.3K
12:29 210.39 210.39 210.36 210.37 148.5K
12:30 210.36 210.37 210.36 210.37 229.8K
12:31 210.38 210.38 210.32 210.32 258.7K
12:32 210.32 210.32 210.28 210.28 225.6K
12:33 210.28 210.29 210.21 210.21 352.6K
12:34 210.21 210.21 210.16 210.16 351.5K
12:35 210.14 210.14 210.07 210.08 436.3K
12:36 210.09 210.09 210.07 210.08 215.6K
12:37 210.01 210.01 209.91 209.93 592.0K
12:38 209.97 209.97 209.92 209.92 702.8K
12:39 209.88 209.88 209.83 209.83 702.2K
12:40 209.83 209.83 209.80 209.81 441.2K
12:41 209.84 209.89 209.84 209.88 283.5K
12:42 209.86 209.87 209.85 209.87 703.9K
12:43 209.86 209.94 209.86 209.94 751.8K
12:44 209.98 209.98 209.97 209.97 258.1K
12:45 209.99 210.05 209.99 210.05 248.0K
12:46 210.04 210.04 210.02 210.02 198.6K
12:47 209.99 209.99 209.94 209.94 366.8K
12:48 209.93 209.93 209.78 209.78 520.1K
12:49 209.80 209.85 209.80 209.85 279.7K
12:50 209.87 209.87 209.85 209.86 154.7K
12:51 209.86 209.86 209.84 209.86 201.5K
12:52 209.87 209.87 209.84 209.84 182.9K
12:53 209.84 209.85 209.82 209.82 396.3K
12:54 209.83 209.84 209.83 209.84 243.5K
12:55 209.84 209.84 209.81 209.83 232.4K
12:56 209.82 209.82 209.79 209.81 231.3K
12:57 209.83 209.84 209.80 209.80 301.5K
12:58 209.80 209.80 209.79 209.80 189.9K
12:59 209.79 209.79 209.78 209.78 259.3K
13:00 209.77 209.77 209.73 209.75 498.0K
13:01 209.78 209.82 209.78 209.82 495.5K
13:02 209.82 209.84 209.82 209.83 515.3K
13:03 209.82 209.82 209.69 209.69 937.4K
13:04 209.68 209.71 209.68 209.71 1,089.6K
13:05 209.69 209.76 209.69 209.75 631.3K
13:06 209.75 209.77 209.75 209.77 302.1K
13:07 209.77 209.79 209.77 209.79 294.3K
13:08 209.80 209.83 209.80 209.81 256.4K
13:09 209.82 209.89 209.82 209.89 323.8K
13:10 209.92 209.94 209.92 209.94 223.3K
13:11 209.94 209.94 209.91 209.91 390.1K
13:12 209.93 209.93 209.91 209.91 262.0K
13:13 209.90 209.90 209.83 209.83 263.2K
13:14 209.83 209.83 209.83 209.83 249.8K
13:15 209.83 209.85 209.83 209.84 156.7K
13:16 209.84 209.85 209.84 209.85 187.4K
13:17 209.87 209.88 209.87 209.88 253.0K
13:18 209.84 209.84 209.79 209.79 744.2K
13:19 209.76 209.80 209.76 209.80 453.6K
13:20 209.80 209.80 209.79 209.79 387.7K
13:21 209.77 209.78 209.76 209.77 1,182.8K
13:22 209.76 209.80 209.76 209.80 400.5K
13:23 209.81 209.90 209.81 209.90 464.2K
13:24 209.93 209.94 209.92 209.94 463.0K
13:25 209.92 209.92 209.90 209.90 242.6K
13:26 209.87 209.87 209.86 209.87 564.7K
13:27 209.86 209.89 209.86 209.86 413.7K
13:28 209.86 209.87 209.85 209.87 618.4K
13:29 209.90 209.96 209.90 209.94 401.4K
13:30 209.94 210.01 209.94 210.01 651.0K
13:31 210.02 210.11 210.02 210.11 472.0K
13:32 210.11 210.12 210.11 210.12 268.4K
13:33 210.11 210.13 210.11 210.12 328.5K
13:34 210.12 210.15 210.12 210.14 286.7K
13:35 210.13 210.15 210.13 210.15 304.4K
13:36 210.15 210.19 210.15 210.19 222.6K
13:37 210.20 210.20 210.18 210.19 507.2K
13:38 210.19 210.20 210.19 210.20 175.5K
13:39 210.20 210.28 210.20 210.28 390.0K
13:40 210.28 210.28 210.26 210.26 413.9K
13:41 210.19 210.19 210.17 210.17 512.9K
13:42 210.17 210.18 210.16 210.18 290.9K
13:43 210.17 210.20 210.17 210.19 243.4K
13:44 210.19 210.19 210.17 210.17 349.8K
13:45 210.18 210.18 210.17 210.17 566.7K
13:46 210.15 210.18 210.15 210.18 279.2K
13:47 210.19 210.20 210.19 210.19 179.0K
13:48 210.20 210.20 210.16 210.16 477.3K
13:49 210.17 210.18 210.17 210.17 190.6K
13:50 210.17 210.17 210.14 210.14 300.8K
13:51 210.14 210.14 210.12 210.13 249.3K
13:52 210.13 210.13 210.10 210.10 375.6K
13:53 210.10 210.10 210.09 210.10 353.4K
13:54 210.10 210.12 210.10 210.10 321.3K
13:55 210.09 210.10 210.09 210.10 309.4K
13:56 210.10 210.10 210.09 210.09 251.6K
13:57 210.08 210.08 210.06 210.06 294.4K
13:58 210.06 210.06 210.04 210.04 528.2K
13:59 210.04 210.04 210.03 210.03 266.1K
14:00 210.02 210.03 210.01 210.03 361.8K
14:01 210.03 210.03 209.97 209.97 436.8K
14:02 209.96 209.96 209.92 209.92 351.2K
14:03 209.93 209.93 209.89 209.90 619.3K
14:04 209.91 209.91 209.89 209.90 710.9K
14:05 209.92 209.92 209.89 209.89 403.6K
14:06 209.89 209.92 209.89 209.92 468.1K
14:07 209.94 209.96 209.94 209.96 345.4K
14:08 209.96 210.00 209.96 210.00 349.3K
14:09 210.02 210.03 210.02 210.02 382.7K
14:10 210.00 210.02 210.00 210.02 412.1K
14:11 210.01 210.04 210.01 210.04 432.6K
14:12 210.05 210.05 210.02 210.02 457.8K
14:13 210.03 210.04 210.01 210.01 999.9K
14:14 210.00 210.00 209.97 209.97 326.5K
14:15 209.99 210.00 209.99 210.00 348.6K
14:16 209.98 209.98 209.96 209.97 334.0K
14:17 209.98 209.98 209.97 209.97 293.5K
14:18 209.95 209.95 209.86 209.86 285.4K
14:19 209.87 209.87 209.85 209.85 422.6K
14:20 209.86 209.86 209.84 209.84 553.9K
14:21 209.84 209.84 209.83 209.83 440.4K
14:22 209.85 209.85 209.83 209.83 578.7K
14:23 209.84 209.85 209.83 209.83 397.7K
14:24 209.81 209.81 209.79 209.80 602.5K
14:25 209.78 209.78 209.76 209.78 413.3K
14:26 209.77 209.79 209.77 209.79 411.9K
14:27 209.78 209.78 209.74 209.74 396.9K
14:28 209.74 209.77 209.74 209.76 315.9K
14:29 209.75 209.76 209.75 209.76 214.9K
14:30 209.77 209.80 209.77 209.80 521.8K
14:31 209.80 209.80 209.76 209.77 761.4K
14:32 209.77 209.77 209.73 209.73 500.6K
14:33 209.73 209.74 209.73 209.73 497.2K
14:34 209.72 209.72 209.71 209.72 261.1K
14:35 209.74 209.75 209.74 209.75 373.4K
14:36 209.75 209.75 209.73 209.73 209.7K
14:37 209.74 209.74 209.74 209.74 223.5K
14:38 209.73 209.75 209.72 209.75 322.5K
14:39 209.75 209.77 209.75 209.77 205.0K
14:40 209.77 209.80 209.77 209.79 246.2K
14:41 209.78 209.80 209.78 209.80 331.9K
14:42 209.80 209.81 209.79 209.81 201.7K
14:43 209.81 209.81 209.80 209.81 315.2K
14:44 209.81 209.82 209.81 209.82 226.1K
14:45 209.82 209.82 209.80 209.81 189.5K
14:46 209.81 209.85 209.80 209.84 382.3K
14:47 209.84 209.84 209.80 209.82 307.2K
14:48 209.81 209.81 209.79 209.80 298.2K
14:49 209.81 209.82 209.81 209.82 204.8K
14:50 209.82 209.82 209.82 209.82 291.1K
14:51 209.83 209.87 209.83 209.87 451.5K
14:52 209.90 209.90 209.90 209.90 252.2K
14:53 209.89 209.89 209.86 209.86 241.4K
14:54 209.86 209.87 209.86 209.87 317.3K
14:55 209.89 209.89 209.87 209.87 281.6K
14:56 209.87 209.87 209.87 209.87 232.8K
14:57 209.86 209.87 209.86 209.86 262.6K
14:58 209.86 209.87 209.86 209.87 347.6K
14:59 209.87 209.88 209.87 209.88 281.9K
15:00 209.88 209.96 209.88 209.96 577.7K
15:01 209.99 210.06 209.99 210.06 437.6K
15:02 210.06 210.11 210.06 210.11 311.9K
15:03 210.12 210.12 210.08 210.08 389.0K
15:04 210.07 210.10 210.07 210.10 405.7K
15:05 210.11 210.12 210.11 210.12 327.4K
15:06 210.12 210.12 210.11 210.11 245.2K
15:07 210.12 210.12 210.10 210.10 263.6K
15:08 210.09 210.10 210.09 210.10 573.9K
15:09 210.09 210.09 210.08 210.08 240.7K
15:10 210.07 210.07 209.99 209.99 395.5K
15:11 209.98 210.00 209.98 210.00 244.6K
15:12 210.00 210.00 209.99 209.99 260.6K
15:13 210.00 210.01 210.00 210.01 215.6K
15:14 210.01 210.01 210.00 210.00 272.7K
15:15 209.97 209.97 209.94 209.94 475.0K
15:16 209.94 209.94 209.92 209.92 276.8K
15:17 209.92 209.92 209.88 209.88 366.2K
15:18 209.87 209.88 209.86 209.88 301.9K
15:19 209.89 209.89 209.83 209.83 701.8K
15:20 209.82 209.82 209.79 209.79 348.2K
15:21 209.79 209.79 209.79 209.79 400.4K
15:22 209.78 209.78 209.76 209.76 427.1K
15:23 209.77 209.80 209.77 209.80 453.2K
15:24 209.80 209.82 209.80 209.82 322.8K
15:25 209.81 209.82 209.81 209.82 333.1K
15:26 209.82 209.83 209.82 209.83 349.0K
15:27 209.83 209.87 209.83 209.87 391.7K
15:28 209.89 209.93 209.89 209.93 375.9K
15:29 209.93 209.93 209.90 209.91 335.4K
15:30 209.91 209.91 209.88 209.88 395.4K
15:31 209.87 209.89 209.87 209.89 352.0K
15:32 209.90 209.92 209.90 209.92 401.4K
15:33 209.92 209.94 209.92 209.93 334.3K
15:34 209.92 209.93 209.92 209.93 452.8K
15:35 209.93 209.96 209.93 209.96 412.1K
15:36 209.96 209.97 209.95 209.95 356.4K
15:37 209.94 209.94 209.92 209.92 637.3K
15:38 209.92 209.95 209.92 209.95 590.9K
15:39 209.96 209.97 209.93 209.93 822.6K
15:40 209.93 209.93 209.89 209.89 645.9K
15:41 209.87 209.89 209.87 209.89 497.6K
15:42 209.88 209.88 209.87 209.87 790.8K
15:43 209.87 209.87 209.83 209.83 484.2K
15:44 209.84 209.84 209.82 209.82 621.7K
15:45 209.82 209.82 209.81 209.81 635.7K
15:46 209.82 209.82 209.80 209.80 643.6K
15:47 209.80 209.80 209.79 209.80 442.0K
15:48 209.80 209.81 209.77 209.77 749.4K
15:49 209.76 209.79 209.76 209.79 829.9K
15:50 209.70 209.70 209.59 209.66 2,531.2K
15:51 209.65 209.65 209.64 209.64 933.6K
15:52 209.66 209.67 209.66 209.66 1,181.5K
15:53 209.64 209.64 209.59 209.59 2,001.4K
15:54 209.60 209.60 209.57 209.57 1,179.2K
15:55 209.52 209.56 209.52 209.56 1,829.4K
15:56 209.56 209.57 209.55 209.57 2,219.2K
15:57 209.57 209.58 209.57 209.58 1,698.1K
15:58 209.57 209.59 209.57 209.58 3,058.0K
15:59 209.57 209.57 209.53 209.53 3,185.3K
16:00 209.53 209.53 209.53 209.53 135,794.1K
16:01 209.53 209.53 209.53 209.53 251.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available