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
09:30 209.49 209.49 209.45 209.47 4,919.9K
09:31 209.49 209.49 209.32 209.32 1,533.9K
09:32 209.35 209.35 209.20 209.20 1,403.5K
09:33 209.18 209.21 209.11 209.11 957.2K
09:34 209.13 209.13 209.04 209.04 821.6K
09:35 209.04 209.07 209.01 209.07 1,010.4K
09:36 209.09 209.12 209.09 209.12 1,004.6K
09:37 209.14 209.20 209.14 209.20 831.1K
09:38 209.14 209.15 209.12 209.15 540.5K
09:39 209.10 209.10 209.02 209.03 675.4K
09:40 209.05 209.08 209.05 209.08 485.1K
09:41 209.03 209.03 208.97 208.98 342.6K
09:42 208.99 209.09 208.99 209.09 381.9K
09:43 209.10 209.12 209.08 209.12 432.0K
09:44 209.10 209.10 209.04 209.04 410.6K
09:45 209.06 209.09 209.04 209.04 420.9K
09:46 209.06 209.18 209.06 209.18 588.8K
09:47 209.14 209.16 209.14 209.15 462.8K
09:48 209.17 209.17 209.12 209.12 361.8K
09:49 209.11 209.11 209.02 209.02 553.9K
09:50 208.88 208.88 208.77 208.77 802.9K
09:51 208.78 208.79 208.78 208.78 378.1K
09:52 208.76 208.76 208.75 208.76 483.8K
09:53 208.76 208.76 208.71 208.71 493.1K
09:54 208.71 208.73 208.67 208.67 472.3K
09:55 208.66 208.76 208.66 208.76 571.4K
09:56 208.82 208.83 208.81 208.81 341.3K
09:57 208.82 208.84 208.81 208.81 448.4K
09:58 208.83 208.88 208.83 208.88 379.1K
09:59 208.87 208.89 208.86 208.86 386.3K
10:00 208.85 208.89 208.85 208.88 344.0K
10:01 208.87 208.87 208.84 208.84 381.4K
10:02 208.86 208.92 208.86 208.92 446.2K
10:03 208.91 208.91 208.90 208.91 347.8K
10:04 208.90 208.91 208.88 208.91 481.4K
10:05 208.90 208.92 208.90 208.91 464.7K
10:06 208.91 208.92 208.91 208.92 321.8K
10:07 208.96 208.96 208.94 208.96 309.6K
10:08 208.95 208.97 208.95 208.97 429.5K
10:09 208.93 208.93 208.88 208.88 356.1K
10:10 208.92 208.95 208.92 208.95 294.6K
10:11 208.93 208.94 208.92 208.92 297.5K
10:12 208.91 208.94 208.91 208.94 442.3K
10:13 208.93 208.94 208.92 208.94 322.5K
10:14 208.94 208.94 208.88 208.88 427.2K
10:15 208.88 208.90 208.88 208.90 295.1K
10:16 208.92 208.97 208.92 208.95 439.5K
10:17 208.94 208.94 208.90 208.90 296.3K
10:18 208.90 208.92 208.90 208.91 401.7K
10:19 208.92 208.92 208.88 208.89 468.9K
10:20 208.88 208.88 208.84 208.84 337.5K
10:21 208.83 208.94 208.83 208.94 373.2K
10:22 208.96 208.99 208.96 208.99 258.2K
10:23 208.98 208.98 208.96 208.96 288.7K
10:24 208.96 208.96 208.96 208.96 286.4K
10:25 208.96 208.96 208.94 208.94 356.1K
10:26 208.94 208.95 208.93 208.93 231.9K
10:27 208.94 208.98 208.94 208.98 342.8K
10:28 208.97 208.97 208.96 208.96 290.3K
10:29 208.97 208.98 208.97 208.97 260.7K
10:30 208.99 209.09 208.99 209.09 473.6K
10:31 209.07 209.07 209.05 209.06 327.3K
10:32 209.08 209.08 209.05 209.05 343.3K
10:33 209.04 209.04 208.99 208.99 237.1K
10:34 209.00 209.00 208.99 208.99 258.8K
10:35 208.99 209.01 208.99 209.01 366.4K
10:36 209.03 209.03 209.01 209.01 282.8K
10:37 209.02 209.02 209.01 209.01 265.1K
10:38 209.01 209.01 208.98 208.98 247.1K
10:39 208.98 208.98 208.94 208.94 309.7K
10:40 208.91 208.91 208.89 208.91 505.4K
10:41 208.91 208.92 208.91 208.92 278.9K
10:42 208.92 208.92 208.92 208.92 220.2K
10:43 208.93 208.94 208.93 208.94 277.8K
10:44 208.94 208.94 208.91 208.93 300.3K
10:45 208.92 208.92 208.90 208.90 229.9K
10:46 208.88 208.89 208.87 208.89 246.6K
10:47 208.88 208.88 208.86 208.86 192.5K
10:48 208.86 208.87 208.85 208.87 417.7K
10:49 208.88 208.91 208.88 208.91 224.8K
10:50 208.91 208.92 208.90 208.92 291.7K
10:51 208.92 208.92 208.91 208.91 239.4K
10:52 208.91 208.91 208.88 208.88 260.3K
10:53 208.89 208.89 208.88 208.88 200.5K
10:54 208.88 208.88 208.87 208.88 264.8K
10:55 208.89 208.89 208.87 208.87 184.2K
10:56 208.87 208.87 208.86 208.86 164.8K
10:57 208.86 208.86 208.86 208.86 185.5K
10:58 208.86 208.88 208.86 208.88 231.7K
10:59 208.87 208.87 208.84 208.84 344.1K
11:00 208.85 208.85 208.84 208.84 273.0K
11:01 208.85 208.85 208.84 208.84 217.7K
11:02 208.83 208.83 208.82 208.82 214.6K
11:03 208.82 208.82 208.78 208.78 260.6K
11:04 208.78 208.78 208.76 208.77 315.1K
11:05 208.77 208.77 208.73 208.73 393.2K
11:06 208.72 208.72 208.71 208.71 399.1K
11:07 208.70 208.70 208.65 208.66 424.0K
11:08 208.66 208.66 208.63 208.63 350.6K
11:09 208.62 208.62 208.56 208.56 373.9K
11:10 208.54 208.54 208.49 208.49 417.5K
11:11 208.49 208.49 208.46 208.46 323.1K
11:12 208.45 208.45 208.44 208.45 346.0K
11:13 208.45 208.45 208.45 208.45 241.0K
11:14 208.44 208.44 208.43 208.44 269.8K
11:15 208.45 208.45 208.43 208.43 310.8K
11:16 208.42 208.46 208.42 208.46 270.9K
11:17 208.45 208.45 208.42 208.42 308.8K
11:18 208.36 208.37 208.36 208.37 327.1K
11:19 208.37 208.37 208.37 208.37 211.0K
11:20 208.37 208.42 208.37 208.42 285.1K
11:21 208.42 208.42 208.40 208.40 230.0K
11:22 208.41 208.41 208.38 208.38 185.3K
11:23 208.38 208.40 208.38 208.40 326.8K
11:24 208.40 208.40 208.36 208.36 301.8K
11:25 208.37 208.43 208.37 208.43 239.1K
11:26 208.44 208.44 208.44 208.44 263.0K
11:27 208.42 208.43 208.41 208.43 196.5K
11:28 208.44 208.47 208.44 208.47 314.8K
11:29 208.47 208.48 208.46 208.47 284.7K
11:30 208.47 208.47 208.46 208.46 228.8K
11:31 208.46 208.48 208.46 208.48 241.9K
11:32 208.48 208.48 208.48 208.48 226.1K
11:33 208.37 208.37 208.36 208.36 613.9K
11:34 208.35 208.39 208.35 208.39 166.9K
11:35 208.39 208.43 208.39 208.43 234.0K
11:36 208.43 208.46 208.43 208.46 463.9K
11:37 208.49 208.49 208.48 208.48 364.9K
11:38 208.49 208.54 208.49 208.52 477.7K
11:39 208.51 208.51 208.49 208.49 307.4K
11:40 208.50 208.51 208.50 208.51 224.9K
11:41 208.51 208.51 208.49 208.49 223.9K
11:42 208.48 208.48 208.46 208.46 234.8K
11:43 208.46 208.48 208.46 208.48 215.0K
11:44 208.47 208.53 208.47 208.53 254.0K
11:45 208.53 208.57 208.53 208.57 243.6K
11:46 208.57 208.61 208.57 208.61 255.5K
11:47 208.61 208.63 208.61 208.63 196.3K
11:48 208.62 208.64 208.62 208.63 245.4K
11:49 208.64 208.65 208.63 208.65 243.8K
11:50 208.65 208.66 208.65 208.66 189.4K
11:51 208.69 208.70 208.69 208.70 272.6K
11:52 208.71 208.72 208.71 208.71 140.2K
11:53 208.71 208.72 208.71 208.72 150.8K
11:54 208.71 208.75 208.71 208.75 215.1K
11:55 208.76 208.76 208.76 208.76 230.3K
11:56 208.76 208.78 208.76 208.78 167.6K
11:57 208.78 208.80 208.78 208.80 228.6K
11:58 208.81 208.82 208.81 208.81 181.2K
11:59 208.81 208.83 208.81 208.81 406.2K
12:00 208.81 208.84 208.81 208.84 216.0K
12:01 208.85 208.87 208.85 208.86 308.2K
12:02 208.87 208.88 208.87 208.87 237.1K
12:03 208.87 208.88 208.87 208.88 215.0K
12:04 208.88 208.88 208.88 208.88 148.5K
12:05 208.88 208.88 208.87 208.88 233.9K
12:06 208.89 208.89 208.88 208.88 166.3K
12:07 208.88 208.88 208.85 208.85 251.9K
12:08 208.84 208.85 208.84 208.85 192.3K
12:09 208.85 208.85 208.85 208.85 170.8K
12:10 208.87 208.87 208.85 208.85 385.8K
12:11 208.87 208.89 208.87 208.89 171.8K
12:12 208.91 208.95 208.91 208.95 266.5K
12:13 208.97 208.98 208.97 208.98 192.0K
12:14 209.00 209.00 209.00 209.00 443.6K
12:15 209.01 209.02 209.00 209.02 161.7K
12:16 209.03 209.04 209.02 209.02 217.0K
12:17 209.01 209.01 209.00 209.01 301.4K
12:18 209.01 209.02 209.01 209.02 317.5K
12:19 209.02 209.03 209.02 209.03 170.0K
12:20 209.03 209.03 209.00 209.01 174.4K
12:21 209.03 209.03 209.02 209.03 343.9K
12:22 209.03 209.08 209.03 209.08 196.0K
12:23 209.08 209.09 209.08 209.08 276.3K
12:24 209.08 209.09 209.07 209.09 266.9K
12:25 209.09 209.12 209.09 209.12 285.8K
12:26 209.12 209.13 209.12 209.13 175.1K
12:27 209.13 209.13 209.11 209.13 214.3K
12:28 209.14 209.14 209.12 209.12 204.0K
12:29 209.12 209.13 209.12 209.12 200.2K
12:30 209.13 209.15 209.13 209.15 301.2K
12:31 209.16 209.17 209.15 209.15 219.7K
12:32 209.15 209.16 209.15 209.15 183.1K
12:33 209.15 209.15 209.13 209.13 160.1K
12:34 209.12 209.12 209.11 209.12 248.4K
12:35 209.11 209.11 209.10 209.10 137.8K
12:36 209.10 209.13 209.10 209.13 228.0K
12:37 209.13 209.13 209.12 209.12 165.0K
12:38 209.13 209.14 209.13 209.14 164.2K
12:39 209.13 209.13 209.11 209.11 226.9K
12:40 209.12 209.12 209.12 209.12 166.4K
12:41 209.14 209.14 209.12 209.12 233.1K
12:42 209.12 209.12 209.12 209.12 162.7K
12:43 209.11 209.11 209.10 209.10 201.0K
12:44 209.10 209.10 209.10 209.10 156.7K
12:45 209.08 209.08 209.06 209.08 271.3K
12:46 209.09 209.10 209.09 209.10 218.7K
12:47 209.10 209.13 209.10 209.12 259.8K
12:48 209.12 209.12 209.11 209.11 276.8K
12:49 209.10 209.10 209.03 209.03 305.4K
12:50 209.04 209.04 209.03 209.04 282.7K
12:51 209.04 209.06 209.04 209.06 220.3K
12:52 209.06 209.06 209.04 209.04 224.8K
12:53 209.05 209.07 209.05 209.07 202.1K
12:54 209.07 209.07 209.07 209.07 159.0K
12:55 209.06 209.07 209.06 209.07 146.7K
12:56 209.07 209.08 209.07 209.08 131.3K
12:57 209.08 209.08 209.08 209.08 115.0K
12:58 209.08 209.08 209.06 209.06 168.8K
12:59 209.05 209.05 209.04 209.04 211.8K
13:00 209.04 209.05 209.03 209.04 214.8K
13:01 209.04 209.07 209.04 209.07 251.2K
13:02 209.06 209.06 209.03 209.03 285.0K
13:03 209.03 209.03 209.03 209.03 211.2K
13:04 209.04 209.04 209.01 209.01 260.9K
13:05 209.01 209.01 209.00 209.01 290.7K
13:06 209.02 209.05 209.02 209.05 158.6K
13:07 209.04 209.05 209.03 209.04 254.4K
13:08 209.04 209.05 209.04 209.05 178.3K
13:09 209.04 209.06 209.04 209.06 201.5K
13:10 209.06 209.08 209.05 209.08 225.6K
13:11 209.08 209.09 209.07 209.09 183.6K
13:12 209.08 209.08 209.04 209.04 273.9K
13:13 209.04 209.05 209.04 209.05 173.0K
13:14 209.07 209.09 209.07 209.09 178.0K
13:15 209.10 209.10 209.10 209.10 1,346.5K
13:16 209.12 209.12 209.12 209.12 174.6K
13:17 209.11 209.12 209.11 209.12 136.8K
13:18 209.12 209.12 209.12 209.12 220.3K
13:19 209.11 209.11 209.10 209.11 112.6K
13:20 209.13 209.14 209.13 209.14 155.2K
13:21 209.14 209.14 209.14 209.14 139.4K
13:22 209.14 209.15 209.14 209.15 82.0K
13:23 209.15 209.15 209.11 209.11 242.3K
13:24 209.11 209.12 209.11 209.11 114.4K
13:25 209.11 209.11 209.11 209.11 139.0K
13:26 209.11 209.11 209.10 209.11 135.2K
13:27 209.11 209.14 209.11 209.14 186.3K
13:28 209.14 209.15 209.14 209.15 153.8K
13:29 209.15 209.15 209.15 209.15 191.3K
13:30 209.15 209.15 209.13 209.13 207.0K
13:31 209.12 209.12 209.11 209.11 184.0K
13:32 209.12 209.12 209.12 209.12 275.8K
13:33 209.12 209.12 209.08 209.08 284.3K
13:34 209.08 209.08 209.07 209.07 162.1K
13:35 209.04 209.04 209.03 209.03 289.9K
13:36 209.02 209.02 209.01 209.02 147.2K
13:37 209.01 209.05 209.01 209.05 138.9K
13:38 209.06 209.07 209.06 209.06 167.0K
13:39 209.06 209.06 209.04 209.04 249.8K
13:40 209.03 209.03 208.91 208.91 509.5K
13:41 208.90 208.90 208.87 208.87 301.5K
13:42 208.86 208.89 208.86 208.89 163.7K
13:43 208.90 208.91 208.90 208.90 184.1K
13:44 208.92 208.92 208.91 208.91 191.7K
13:45 208.91 208.94 208.91 208.94 166.0K
13:46 208.94 208.97 208.94 208.97 188.4K
13:47 208.97 208.98 208.97 208.98 180.3K
13:48 208.98 208.99 208.98 208.99 414.9K
13:49 208.99 209.00 208.99 209.00 102.3K
13:50 209.00 209.00 208.99 209.00 288.8K
13:51 209.01 209.03 209.01 209.03 177.6K
13:52 209.03 209.03 209.02 209.02 153.4K
13:53 209.02 209.03 209.02 209.03 218.9K
13:54 209.03 209.03 209.01 209.01 237.8K
13:55 209.01 209.01 208.98 208.98 233.1K
13:56 208.97 208.97 208.95 208.95 181.4K
13:57 208.95 208.95 208.92 208.92 146.2K
13:58 208.91 208.91 208.89 208.89 216.7K
13:59 208.87 208.87 208.86 208.86 420.1K
14:00 208.85 208.88 208.85 208.88 253.8K
14:01 208.87 208.88 208.87 208.87 272.2K
14:02 208.87 208.89 208.87 208.89 184.3K
14:03 208.89 208.90 208.89 208.89 195.8K
14:04 208.89 208.92 208.89 208.92 174.5K
14:05 208.92 208.93 208.91 208.91 160.3K
14:06 208.90 208.91 208.90 208.90 254.4K
14:07 208.91 208.91 208.90 208.90 177.0K
14:08 208.90 208.90 208.89 208.90 155.3K
14:09 208.90 208.90 208.90 208.90 145.0K
14:10 208.91 208.91 208.91 208.91 318.8K
14:11 208.91 208.92 208.91 208.92 155.1K
14:12 208.94 208.95 208.94 208.94 188.8K
14:13 208.93 208.93 208.93 208.93 1,513.6K
14:14 208.92 208.92 208.92 208.92 136.0K
14:15 208.92 208.93 208.92 208.92 209.1K
14:16 208.93 208.93 208.90 208.90 338.6K
14:17 208.90 208.90 208.90 208.90 262.4K
14:18 208.89 208.90 208.89 208.90 140.8K
14:19 208.90 208.90 208.89 208.89 178.7K
14:20 208.88 208.89 208.88 208.89 209.4K
14:21 208.90 208.91 208.89 208.89 268.1K
14:22 208.90 208.90 208.90 208.90 165.5K
14:23 208.90 208.90 208.90 208.90 189.0K
14:24 208.90 208.90 208.87 208.87 312.8K
14:25 208.87 208.87 208.86 208.86 265.5K
14:26 208.85 208.85 208.82 208.82 277.0K
14:27 208.83 208.83 208.82 208.82 301.7K
14:28 208.80 208.80 208.77 208.77 350.9K
14:29 208.77 208.77 208.77 208.77 222.4K
14:30 208.77 208.77 208.76 208.77 236.1K
14:31 208.77 208.77 208.72 208.72 274.5K
14:32 208.73 208.73 208.72 208.72 183.3K
14:33 208.72 208.72 208.71 208.71 271.8K
14:34 208.70 208.72 208.70 208.72 143.4K
14:35 208.71 208.72 208.71 208.71 275.9K
14:36 208.70 208.70 208.68 208.68 220.5K
14:37 208.67 208.68 208.67 208.67 263.1K
14:38 208.67 208.67 208.66 208.66 294.7K
14:39 208.65 208.65 208.64 208.64 191.7K
14:40 208.64 208.64 208.63 208.63 296.6K
14:41 208.63 208.66 208.63 208.66 381.6K
14:42 208.66 208.67 208.66 208.67 191.4K
14:43 208.67 208.67 208.66 208.66 101.6K
14:44 208.66 208.67 208.66 208.67 193.7K
14:45 208.68 208.68 208.68 208.68 215.1K
14:46 208.69 208.70 208.69 208.70 172.8K
14:47 208.70 208.72 208.70 208.72 289.7K
14:48 208.73 208.74 208.73 208.74 230.7K
14:49 208.74 208.75 208.74 208.74 205.0K
14:50 208.74 208.75 208.73 208.75 258.7K
14:51 208.77 208.77 208.77 208.77 195.6K
14:52 208.77 208.77 208.77 208.77 126.6K
14:53 208.76 208.78 208.76 208.78 223.6K
14:54 208.79 208.79 208.78 208.78 171.0K
14:55 208.78 208.79 208.78 208.79 188.2K
14:56 208.79 208.79 208.78 208.79 191.9K
14:57 208.78 208.78 208.73 208.73 359.3K
14:58 208.73 208.74 208.73 208.74 198.6K
14:59 208.74 208.74 208.74 208.74 191.3K
15:00 208.74 208.77 208.74 208.76 284.7K
15:01 208.76 208.76 208.75 208.76 275.2K
15:02 208.75 208.75 208.74 208.74 273.2K
15:03 208.75 208.76 208.75 208.76 145.1K
15:04 208.75 208.75 208.74 208.75 242.0K
15:05 208.76 208.77 208.76 208.76 342.4K
15:06 208.75 208.75 208.74 208.74 227.8K
15:07 208.75 208.76 208.75 208.75 179.0K
15:08 208.75 208.78 208.75 208.78 262.4K
15:09 208.79 208.81 208.79 208.81 226.7K
15:10 208.80 208.80 208.78 208.78 279.6K
15:11 208.77 208.78 208.77 208.77 196.0K
15:12 208.78 208.78 208.77 208.77 218.2K
15:13 208.78 208.79 208.78 208.79 187.9K
15:14 208.79 208.79 208.78 208.79 212.9K
15:15 208.79 208.80 208.79 208.80 378.5K
15:16 208.81 208.81 208.80 208.80 300.1K
15:17 208.79 208.80 208.79 208.80 303.1K
15:18 208.80 208.83 208.80 208.83 274.3K
15:19 208.83 208.84 208.83 208.84 292.3K
15:20 208.84 208.86 208.84 208.86 256.2K
15:21 208.86 208.88 208.86 208.88 392.4K
15:22 208.89 208.92 208.89 208.92 299.5K
15:23 208.93 208.94 208.92 208.92 220.4K
15:24 208.93 208.93 208.92 208.92 303.1K
15:25 208.92 208.93 208.92 208.93 548.0K
15:26 208.93 208.93 208.92 208.93 416.4K
15:27 208.93 208.95 208.93 208.95 349.3K
15:28 208.95 208.95 208.92 208.92 404.6K
15:29 208.92 208.92 208.92 208.92 334.6K
15:30 208.92 208.92 208.88 208.88 411.4K
15:31 208.88 208.88 208.81 208.81 512.5K
15:32 208.81 208.83 208.81 208.83 326.4K
15:33 208.82 208.82 208.81 208.81 408.7K
15:34 208.81 208.81 208.79 208.80 271.7K
15:35 208.79 208.79 208.78 208.78 264.8K
15:36 208.80 208.80 208.78 208.78 486.8K
15:37 208.77 208.77 208.74 208.74 577.9K
15:38 208.73 208.74 208.73 208.74 362.6K
15:39 208.74 208.74 208.73 208.73 427.7K
15:40 208.73 208.75 208.73 208.75 496.7K
15:41 208.76 208.78 208.76 208.78 471.9K
15:42 208.78 208.79 208.78 208.79 497.2K
15:43 208.79 208.79 208.78 208.78 470.4K
15:44 208.77 208.77 208.76 208.77 409.9K
15:45 208.77 208.79 208.77 208.79 631.8K
15:46 208.78 208.78 208.77 208.77 513.0K
15:47 208.76 208.76 208.75 208.76 588.8K
15:48 208.76 208.78 208.75 208.78 675.5K
15:49 208.79 208.80 208.79 208.80 670.3K
15:50 208.80 208.84 208.80 208.84 2,434.2K
15:51 208.83 208.83 208.83 208.83 1,006.3K
15:52 208.83 208.84 208.82 208.82 828.1K
15:53 208.82 208.83 208.82 208.83 977.5K
15:54 208.82 208.82 208.79 208.79 1,228.8K
15:55 208.77 208.81 208.77 208.81 1,846.4K
15:56 208.78 208.78 208.77 208.77 2,117.5K
15:57 208.77 208.78 208.76 208.76 1,636.7K
15:58 208.78 208.78 208.76 208.76 2,357.8K
15:59 208.78 208.78 208.74 208.74 3,374.7K
16:00 208.74 208.74 208.74 208.74 101,424.0K
16:01 208.74 208.74 208.74 208.74 265.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available