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
09:30 209.00 209.00 208.65 208.75 16,473.5K
09:31 208.64 208.77 208.56 208.56 1,948.5K
09:32 208.49 208.54 208.44 208.54 1,351.6K
09:33 208.58 208.66 208.58 208.63 1,160.6K
09:34 208.59 208.61 208.54 208.61 732.4K
09:35 208.62 208.70 208.59 208.62 774.8K
09:36 208.66 208.69 208.63 208.65 896.5K
09:37 208.59 208.59 208.47 208.47 836.1K
09:38 208.42 208.47 208.42 208.47 764.1K
09:39 208.50 208.51 208.49 208.50 684.8K
09:40 208.50 208.51 208.44 208.44 841.7K
09:41 208.42 208.49 208.42 208.48 715.8K
09:42 208.49 208.49 208.45 208.47 676.2K
09:43 208.47 208.48 208.45 208.45 795.5K
09:44 208.45 208.45 208.41 208.41 649.1K
09:45 208.37 208.57 208.37 208.57 1,037.5K
09:46 208.66 208.84 208.66 208.84 831.4K
09:47 208.87 208.87 208.83 208.85 576.4K
09:48 208.79 208.79 208.77 208.79 485.7K
09:49 208.77 208.77 208.74 208.75 493.6K
09:50 208.76 208.76 208.74 208.75 619.0K
09:51 208.80 208.91 208.80 208.91 896.8K
09:52 208.90 208.92 208.89 208.90 441.3K
09:53 208.84 208.84 208.77 208.77 410.7K
09:54 208.76 208.77 208.76 208.77 473.0K
09:55 208.75 208.75 208.69 208.69 481.6K
09:56 208.64 208.64 208.62 208.62 506.3K
09:57 208.67 208.67 208.60 208.61 636.9K
09:58 208.59 208.59 208.51 208.51 425.8K
09:59 208.48 208.48 208.45 208.47 481.9K
10:00 208.44 208.56 208.44 208.56 761.8K
10:01 208.57 208.62 208.57 208.62 650.9K
10:02 208.70 208.73 208.68 208.68 545.4K
10:03 208.68 208.70 208.68 208.70 468.4K
10:04 208.72 208.73 208.71 208.73 493.9K
10:05 208.73 208.79 208.73 208.77 568.2K
10:06 208.78 208.78 208.76 208.77 581.1K
10:07 208.77 208.77 208.77 208.77 456.5K
10:08 208.75 208.78 208.75 208.77 523.0K
10:09 208.79 208.88 208.79 208.88 436.0K
10:10 208.90 208.93 208.90 208.93 372.1K
10:11 208.92 208.92 208.90 208.92 281.9K
10:12 208.92 208.96 208.92 208.94 349.9K
10:13 208.93 208.93 208.90 208.92 416.8K
10:14 208.95 208.97 208.94 208.94 383.1K
10:15 208.92 208.92 208.91 208.91 314.0K
10:16 208.91 208.93 208.90 208.93 285.8K
10:17 208.94 208.96 208.93 208.96 259.1K
10:18 208.97 209.00 208.97 209.00 422.4K
10:19 208.99 209.00 208.99 208.99 390.5K
10:20 208.98 209.03 208.98 209.03 447.7K
10:21 208.99 209.00 208.98 208.98 400.3K
10:22 208.95 208.95 208.91 208.94 683.5K
10:23 208.93 208.93 208.91 208.92 339.1K
10:24 208.94 209.03 208.94 209.03 359.5K
10:25 209.02 209.07 209.02 209.07 383.6K
10:26 209.06 209.07 209.04 209.07 394.9K
10:27 209.10 209.10 209.07 209.07 340.3K
10:28 209.07 209.07 209.03 209.06 394.3K
10:29 209.08 209.11 209.08 209.08 396.9K
10:30 209.09 209.12 209.08 209.12 360.0K
10:31 209.11 209.13 209.11 209.13 268.7K
10:32 209.13 209.18 209.13 209.17 314.4K
10:33 209.19 209.21 209.17 209.17 382.7K
10:34 209.19 209.20 209.19 209.20 262.6K
10:35 209.22 209.23 209.22 209.23 268.6K
10:36 209.21 209.24 209.21 209.24 280.7K
10:37 209.23 209.28 209.23 209.28 277.2K
10:38 209.28 209.28 209.26 209.26 375.0K
10:39 209.26 209.27 209.25 209.25 266.7K
10:40 209.26 209.30 209.25 209.30 390.6K
10:41 209.28 209.30 209.28 209.28 269.6K
10:42 209.29 209.31 209.29 209.31 237.8K
10:43 209.36 209.40 209.36 209.40 361.1K
10:44 209.43 209.43 209.43 209.43 348.9K
10:45 209.43 209.44 209.43 209.44 249.6K
10:46 209.44 209.45 209.44 209.45 303.1K
10:47 209.45 209.46 209.45 209.46 239.7K
10:48 209.46 209.48 209.43 209.48 442.2K
10:49 209.48 209.49 209.48 209.49 336.5K
10:50 209.49 209.49 209.49 209.49 245.5K
10:51 209.52 209.52 209.51 209.51 273.0K
10:52 209.51 209.52 209.51 209.51 297.5K
10:53 209.53 209.53 209.52 209.53 431.9K
10:54 209.54 209.54 209.53 209.54 222.1K
10:55 209.55 209.55 209.54 209.55 167.9K
10:56 209.55 209.55 209.54 209.54 229.1K
10:57 209.53 209.53 209.47 209.47 302.9K
10:58 209.47 209.47 209.46 209.46 215.9K
10:59 209.47 209.47 209.45 209.45 338.5K
11:00 209.46 209.54 209.46 209.54 395.5K
11:01 209.54 209.57 209.54 209.55 316.7K
11:02 209.55 209.58 209.55 209.58 249.4K
11:03 209.58 209.58 209.52 209.52 317.0K
11:04 209.51 209.51 209.50 209.50 331.5K
11:05 209.50 209.51 209.49 209.51 314.3K
11:06 209.51 209.51 209.50 209.50 351.4K
11:07 209.50 209.53 209.50 209.52 484.2K
11:08 209.52 209.52 209.48 209.48 279.4K
11:09 209.49 209.50 209.49 209.49 205.9K
11:10 209.49 209.50 209.49 209.50 229.2K
11:11 209.51 209.52 209.51 209.52 267.4K
11:12 209.53 209.58 209.53 209.58 326.9K
11:13 209.58 209.59 209.58 209.58 218.4K
11:14 209.57 209.57 209.55 209.55 314.8K
11:15 209.53 209.53 209.51 209.51 307.1K
11:16 209.49 209.49 209.47 209.47 302.0K
11:17 209.45 209.45 209.43 209.43 395.7K
11:18 209.40 209.40 209.37 209.37 355.0K
11:19 209.38 209.38 209.37 209.37 256.5K
11:20 209.38 209.42 209.38 209.42 294.9K
11:21 209.43 209.43 209.41 209.41 276.9K
11:22 209.39 209.41 209.39 209.41 236.6K
11:23 209.40 209.45 209.40 209.45 331.7K
11:24 209.49 209.50 209.49 209.49 2,184.1K
11:25 209.51 209.53 209.51 209.53 264.5K
11:26 209.56 209.56 209.54 209.55 293.0K
11:27 209.56 209.56 209.55 209.55 262.5K
11:28 209.56 209.61 209.56 209.61 307.6K
11:29 209.61 209.61 209.58 209.58 252.2K
11:30 209.57 209.61 209.57 209.60 592.0K
11:31 209.59 209.59 209.58 209.58 210.1K
11:32 209.60 209.61 209.60 209.60 231.0K
11:33 209.61 209.62 209.61 209.62 334.7K
11:34 209.62 209.63 209.62 209.63 335.9K
11:35 209.65 209.67 209.65 209.65 262.2K
11:36 209.65 209.67 209.64 209.67 373.6K
11:37 209.68 209.76 209.68 209.76 495.7K
11:38 209.75 209.75 209.75 209.75 281.5K
11:39 209.77 209.78 209.77 209.77 281.7K
11:40 209.76 209.76 209.76 209.76 257.7K
11:41 209.75 209.75 209.69 209.69 298.2K
11:42 209.70 209.70 209.69 209.69 221.7K
11:43 209.69 209.69 209.65 209.65 294.5K
11:44 209.65 209.67 209.65 209.67 226.9K
11:45 209.67 209.68 209.67 209.68 190.1K
11:46 209.69 209.70 209.69 209.70 265.1K
11:47 209.69 209.69 209.67 209.68 182.4K
11:48 209.68 209.72 209.68 209.72 201.7K
11:49 209.72 209.72 209.70 209.70 276.5K
11:50 209.69 209.69 209.67 209.67 257.7K
11:51 209.68 209.70 209.68 209.69 392.3K
11:52 209.67 209.67 209.67 209.67 215.7K
11:53 209.66 209.66 209.62 209.64 972.8K
11:54 209.62 209.62 209.58 209.58 421.2K
11:55 209.57 209.57 209.56 209.57 349.3K
11:56 209.55 209.55 209.51 209.51 398.1K
11:57 209.51 209.51 209.50 209.50 254.7K
11:58 209.50 209.50 209.50 209.50 294.3K
11:59 209.48 209.48 209.47 209.47 304.0K
12:00 209.47 209.50 209.47 209.49 356.1K
12:01 209.48 209.48 209.47 209.47 213.3K
12:02 209.47 209.47 209.46 209.46 180.0K
12:03 209.45 209.45 209.45 209.45 169.0K
12:04 209.46 209.49 209.46 209.49 312.2K
12:05 209.49 209.51 209.49 209.50 215.6K
12:06 209.50 209.51 209.50 209.51 193.4K
12:07 209.51 209.53 209.51 209.53 224.7K
12:08 209.53 209.53 209.52 209.52 199.5K
12:09 209.52 209.53 209.52 209.52 220.7K
12:10 209.52 209.52 209.52 209.52 209.7K
12:11 209.53 209.56 209.53 209.56 231.5K
12:12 209.55 209.55 209.53 209.54 283.1K
12:13 209.55 209.58 209.55 209.58 253.5K
12:14 209.58 209.61 209.58 209.61 176.0K
12:15 209.61 209.61 209.60 209.60 200.3K
12:16 209.59 209.59 209.58 209.58 191.5K
12:17 209.58 209.58 209.57 209.58 249.8K
12:18 209.59 209.60 209.59 209.60 319.6K
12:19 209.60 209.60 209.59 209.59 223.4K
12:20 209.59 209.59 209.55 209.55 333.8K
12:21 209.55 209.57 209.54 209.57 246.2K
12:22 209.59 209.65 209.59 209.65 391.9K
12:23 209.66 209.66 209.64 209.64 197.9K
12:24 209.65 209.65 209.64 209.64 170.5K
12:25 209.64 209.64 209.61 209.61 243.8K
12:26 209.62 209.62 209.61 209.62 240.3K
12:27 209.64 209.64 209.63 209.63 188.6K
12:28 209.63 209.63 209.63 209.63 158.3K
12:29 209.62 209.63 209.62 209.63 203.3K
12:30 209.61 209.63 209.61 209.63 242.6K
12:31 209.63 209.64 209.63 209.64 187.0K
12:32 209.64 209.64 209.63 209.64 176.4K
12:33 209.64 209.64 209.62 209.62 176.4K
12:34 209.61 209.61 209.60 209.61 188.8K
12:35 209.61 209.63 209.61 209.63 278.7K
12:36 209.63 209.63 209.63 209.63 225.4K
12:37 209.64 209.64 209.63 209.63 147.3K
12:38 209.59 209.60 209.59 209.59 309.8K
12:39 209.59 209.59 209.59 209.59 170.1K
12:40 209.58 209.59 209.58 209.58 174.0K
12:41 209.58 209.59 209.58 209.59 357.9K
12:42 209.60 209.63 209.60 209.63 207.5K
12:43 209.66 209.67 209.66 209.66 208.7K
12:44 209.66 209.67 209.66 209.67 147.8K
12:45 209.67 209.71 209.67 209.71 270.2K
12:46 209.71 209.71 209.68 209.68 243.9K
12:47 209.68 209.68 209.67 209.67 256.8K
12:48 209.66 209.66 209.63 209.63 372.3K
12:49 209.62 209.63 209.62 209.62 395.4K
12:50 209.62 209.64 209.62 209.64 717.4K
12:51 209.64 209.66 209.64 209.66 342.8K
12:52 209.67 209.67 209.66 209.66 120.1K
12:53 209.65 209.65 209.65 209.65 327.8K
12:54 209.65 209.67 209.65 209.67 210.6K
12:55 209.67 209.67 209.64 209.64 187.9K
12:56 209.64 209.64 209.62 209.62 294.9K
12:57 209.62 209.62 209.60 209.60 251.9K
12:58 209.59 209.59 209.58 209.58 175.1K
12:59 209.58 209.58 209.56 209.56 193.3K
13:00 209.56 209.56 209.54 209.54 204.6K
13:01 209.54 209.59 209.54 209.59 351.9K
13:02 209.59 209.61 209.59 209.61 260.9K
13:03 209.59 209.60 209.59 209.59 232.8K
13:04 209.59 209.62 209.58 209.62 289.6K
13:05 209.62 209.64 209.62 209.64 319.0K
13:06 209.64 209.65 209.64 209.65 181.1K
13:07 209.65 209.66 209.65 209.66 214.6K
13:08 209.65 209.66 209.65 209.65 190.2K
13:09 209.64 209.64 209.61 209.61 244.8K
13:10 209.63 209.66 209.63 209.65 269.1K
13:11 209.65 209.66 209.65 209.66 225.2K
13:12 209.66 209.68 209.66 209.68 209.4K
13:13 209.68 209.71 209.68 209.71 299.2K
13:14 209.70 209.71 209.70 209.71 183.5K
13:15 209.72 209.73 209.72 209.73 261.9K
13:16 209.75 209.78 209.75 209.78 345.3K
13:17 209.78 209.78 209.78 209.78 162.7K
13:18 209.78 209.78 209.76 209.76 148.5K
13:19 209.76 209.76 209.75 209.75 116.3K
13:20 209.75 209.77 209.75 209.77 204.6K
13:21 209.72 209.72 209.70 209.70 360.5K
13:22 209.68 209.68 209.66 209.66 156.3K
13:23 209.65 209.65 209.64 209.64 239.1K
13:24 209.64 209.64 209.64 209.64 283.3K
13:25 209.64 209.64 209.63 209.64 185.4K
13:26 209.66 209.68 209.66 209.67 178.9K
13:27 209.68 209.69 209.68 209.68 243.4K
13:28 209.68 209.68 209.66 209.66 160.7K
13:29 209.66 209.66 209.66 209.66 130.3K
13:30 209.66 209.66 209.65 209.65 183.8K
13:31 209.65 209.65 209.64 209.64 191.8K
13:32 209.65 209.67 209.65 209.67 198.2K
13:33 209.67 209.68 209.67 209.68 170.8K
13:34 209.69 209.69 209.67 209.67 144.7K
13:35 209.67 209.68 209.67 209.68 232.8K
13:36 209.68 209.69 209.68 209.69 106.5K
13:37 209.70 209.74 209.70 209.74 229.8K
13:38 209.75 209.75 209.73 209.73 195.0K
13:39 209.73 209.74 209.73 209.74 260.8K
13:40 209.74 209.77 209.74 209.77 323.7K
13:41 209.77 209.79 209.77 209.79 237.7K
13:42 209.79 209.80 209.79 209.80 157.7K
13:43 209.80 209.80 209.79 209.80 164.8K
13:44 209.79 209.79 209.78 209.78 127.2K
13:45 209.77 209.78 209.77 209.77 164.4K
13:46 209.77 209.77 209.76 209.76 237.8K
13:47 209.76 209.76 209.75 209.75 188.2K
13:48 209.75 209.75 209.74 209.75 202.5K
13:49 209.79 209.80 209.79 209.80 338.7K
13:50 209.79 209.79 209.78 209.79 143.4K
13:51 209.79 209.80 209.79 209.79 149.9K
13:52 209.79 209.79 209.78 209.78 149.8K
13:53 209.78 209.78 209.77 209.77 143.8K
13:54 209.77 209.79 209.77 209.79 248.0K
13:55 209.80 209.82 209.80 209.82 193.9K
13:56 209.82 209.82 209.82 209.82 168.3K
13:57 209.82 209.84 209.82 209.84 172.1K
13:58 209.85 209.86 209.85 209.86 184.3K
13:59 209.86 209.86 209.85 209.85 242.6K
14:00 209.84 209.86 209.84 209.86 342.6K
14:01 209.86 209.90 209.86 209.90 251.2K
14:02 209.92 209.93 209.92 209.93 201.5K
14:03 209.92 209.92 209.91 209.91 261.8K
14:04 209.91 209.91 209.89 209.89 173.6K
14:05 209.89 209.90 209.89 209.90 177.8K
14:06 209.91 209.91 209.90 209.91 246.5K
14:07 209.90 209.92 209.90 209.92 275.6K
14:08 209.93 209.97 209.93 209.97 315.3K
14:09 209.97 209.97 209.95 209.95 157.0K
14:10 209.95 209.95 209.93 209.93 216.6K
14:11 209.92 209.92 209.91 209.92 264.0K
14:12 209.92 209.92 209.91 209.91 183.5K
14:13 209.90 209.90 209.89 209.89 143.0K
14:14 209.90 209.90 209.90 209.90 159.9K
14:15 209.89 209.89 209.88 209.89 347.7K
14:16 209.88 209.89 209.88 209.89 183.4K
14:17 209.89 209.89 209.88 209.88 165.8K
14:18 209.90 209.91 209.89 209.90 208.2K
14:19 209.89 209.90 209.89 209.89 179.0K
14:20 209.89 209.89 209.89 209.89 279.6K
14:21 209.90 209.90 209.88 209.88 159.4K
14:22 209.87 209.88 209.85 209.85 220.2K
14:23 209.84 209.85 209.84 209.84 202.1K
14:24 209.83 209.83 209.82 209.82 229.4K
14:25 209.82 209.85 209.82 209.84 246.5K
14:26 209.85 209.86 209.85 209.86 443.9K
14:27 209.86 209.87 209.86 209.87 406.5K
14:28 209.87 209.89 209.87 209.89 214.3K
14:29 209.89 209.91 209.89 209.91 238.3K
14:30 209.92 209.93 209.92 209.93 180.7K
14:31 209.93 209.93 209.92 209.92 148.6K
14:32 209.92 209.93 209.92 209.92 365.6K
14:33 209.91 209.92 209.91 209.91 470.0K
14:34 209.92 209.94 209.92 209.94 249.6K
14:35 209.93 209.93 209.93 209.93 301.8K
14:36 209.94 209.95 209.94 209.95 180.6K
14:37 209.95 209.95 209.94 209.94 214.2K
14:38 209.93 209.94 209.93 209.94 312.7K
14:39 209.94 209.94 209.93 209.93 266.8K
14:40 209.93 209.93 209.93 209.93 183.0K
14:41 209.93 209.94 209.93 209.94 251.8K
14:42 209.93 209.93 209.93 209.93 179.3K
14:43 209.93 209.93 209.93 209.93 220.3K
14:44 209.93 209.93 209.92 209.92 230.9K
14:45 209.93 209.93 209.93 209.93 201.4K
14:46 209.94 209.94 209.92 209.94 290.8K
14:47 209.94 209.94 209.91 209.91 281.8K
14:48 209.90 209.90 209.88 209.88 305.1K
14:49 209.88 209.88 209.87 209.87 235.3K
14:50 209.86 209.87 209.86 209.86 168.8K
14:51 209.87 209.87 209.86 209.87 271.8K
14:52 209.87 209.88 209.87 209.88 256.9K
14:53 209.88 209.88 209.86 209.86 226.2K
14:54 209.87 209.88 209.87 209.88 368.0K
14:55 209.88 209.88 209.84 209.84 292.2K
14:56 209.84 209.84 209.83 209.83 201.2K
14:57 209.82 209.82 209.81 209.81 203.4K
14:58 209.82 209.84 209.82 209.84 279.3K
14:59 209.84 209.85 209.84 209.85 204.5K
15:00 209.85 209.87 209.85 209.87 243.7K
15:01 209.91 209.94 209.91 209.94 378.4K
15:02 209.94 209.95 209.94 209.95 302.4K
15:03 209.95 209.95 209.91 209.91 237.5K
15:04 209.91 209.91 209.90 209.90 208.8K
15:05 209.90 209.91 209.90 209.91 171.7K
15:06 209.90 209.92 209.90 209.92 263.4K
15:07 209.92 209.92 209.90 209.90 232.5K
15:08 209.90 209.91 209.90 209.91 210.4K
15:09 209.90 209.90 209.90 209.90 181.7K
15:10 209.90 209.90 209.89 209.89 227.9K
15:11 209.89 209.89 209.88 209.88 186.9K
15:12 209.89 209.89 209.88 209.88 195.5K
15:13 209.88 209.88 209.87 209.87 226.1K
15:14 209.87 209.88 209.87 209.88 227.3K
15:15 209.88 209.88 209.87 209.87 151.3K
15:16 209.87 209.87 209.87 209.87 260.7K
15:17 209.88 209.90 209.88 209.90 274.5K
15:18 209.91 209.91 209.90 209.91 168.9K
15:19 209.91 209.91 209.91 209.91 257.3K
15:20 209.91 209.91 209.91 209.91 383.6K
15:21 209.91 209.91 209.88 209.88 197.3K
15:22 209.88 209.89 209.88 209.89 240.1K
15:23 209.89 209.89 209.89 209.89 260.0K
15:24 209.88 209.88 209.87 209.87 251.9K
15:25 209.87 209.87 209.82 209.82 500.5K
15:26 209.81 209.81 209.78 209.78 285.9K
15:27 209.78 209.78 209.75 209.75 271.8K
15:28 209.75 209.75 209.75 209.75 413.4K
15:29 209.75 209.77 209.75 209.77 342.6K
15:30 209.79 209.82 209.79 209.82 727.7K
15:31 209.81 209.82 209.81 209.82 521.5K
15:32 209.83 209.87 209.83 209.87 644.9K
15:33 209.89 209.89 209.87 209.87 386.9K
15:34 209.85 209.85 209.83 209.83 565.5K
15:35 209.83 209.83 209.81 209.81 460.7K
15:36 209.82 209.84 209.82 209.84 510.1K
15:37 209.85 209.89 209.85 209.89 599.8K
15:38 209.89 209.89 209.87 209.87 387.2K
15:39 209.86 209.87 209.86 209.86 420.9K
15:40 209.86 209.86 209.84 209.85 742.7K
15:41 209.86 209.86 209.83 209.83 432.2K
15:42 209.84 209.84 209.81 209.81 388.6K
15:43 209.81 209.82 209.81 209.81 337.6K
15:44 209.81 209.81 209.80 209.80 441.4K
15:45 209.79 209.79 209.76 209.76 639.7K
15:46 209.75 209.75 209.73 209.73 496.3K
15:47 209.74 209.74 209.73 209.73 407.4K
15:48 209.73 209.73 209.71 209.71 952.3K
15:49 209.71 209.72 209.70 209.72 671.3K
15:50 209.71 209.78 209.71 209.78 2,952.1K
15:51 209.78 209.78 209.76 209.76 951.1K
15:52 209.76 209.77 209.75 209.75 844.5K
15:53 209.74 209.74 209.71 209.71 1,082.4K
15:54 209.70 209.70 209.68 209.68 1,600.4K
15:55 209.68 209.69 209.68 209.68 2,133.7K
15:56 209.55 209.55 209.47 209.47 3,086.2K
15:57 209.45 209.46 209.45 209.46 1,944.6K
15:58 209.47 209.47 209.43 209.43 2,111.5K
15:59 209.40 209.40 209.34 209.34 3,275.8K
16:00 209.36 209.36 209.36 209.36 115,044.5K
16:01 209.36 209.36 209.36 209.36 412.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available