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
09:30 208.97 209.29 208.97 209.29 5,269.3K
09:31 209.23 209.23 209.16 209.20 825.4K
09:32 209.23 209.24 209.13 209.13 1,096.5K
09:33 209.20 209.20 209.12 209.12 796.3K
09:34 209.22 209.28 209.22 209.25 736.4K
09:35 209.19 209.19 209.02 209.02 891.3K
09:36 209.00 209.03 208.98 209.03 605.4K
09:37 209.04 209.04 209.00 209.04 429.8K
09:38 209.08 209.10 209.07 209.07 469.9K
09:39 209.08 209.11 209.08 209.11 654.0K
09:40 209.14 209.22 209.14 209.22 562.5K
09:41 209.25 209.29 209.25 209.29 557.0K
09:42 209.28 209.30 209.28 209.28 437.4K
09:43 209.28 209.29 209.28 209.29 350.1K
09:44 209.28 209.28 209.27 209.28 513.3K
09:45 209.31 209.32 209.28 209.28 709.1K
09:46 209.22 209.30 209.22 209.30 564.3K
09:47 209.32 209.32 209.26 209.26 474.0K
09:48 209.25 209.32 209.25 209.32 397.4K
09:49 209.30 209.30 209.30 209.30 372.0K
09:50 209.30 209.32 209.30 209.32 356.8K
09:51 209.31 209.32 209.22 209.22 431.4K
09:52 209.22 209.30 209.22 209.30 406.5K
09:53 209.31 209.38 209.31 209.38 507.5K
09:54 209.41 209.41 209.39 209.39 460.1K
09:55 209.38 209.38 209.33 209.33 564.0K
09:56 209.32 209.32 209.27 209.27 552.8K
09:57 209.27 209.27 209.21 209.21 445.6K
09:58 209.17 209.17 209.11 209.11 558.8K
09:59 209.10 209.11 209.08 209.11 373.7K
10:00 209.10 209.12 209.10 209.12 597.5K
10:01 209.13 209.13 209.10 209.10 366.0K
10:02 209.12 209.16 209.12 209.14 648.1K
10:03 209.14 209.14 209.09 209.09 408.6K
10:04 209.10 209.11 209.07 209.07 443.1K
10:05 209.07 209.07 209.07 209.07 414.4K
10:06 209.09 209.16 209.09 209.16 490.7K
10:07 209.16 209.17 209.16 209.17 361.8K
10:08 209.18 209.19 209.16 209.16 563.7K
10:09 209.16 209.17 209.16 209.16 568.4K
10:10 209.16 209.21 209.16 209.20 475.9K
10:11 209.21 209.22 209.19 209.22 398.5K
10:12 209.22 209.25 209.22 209.25 517.8K
10:13 209.28 209.29 209.27 209.29 373.8K
10:14 209.30 209.33 209.30 209.33 493.8K
10:15 209.34 209.34 209.33 209.33 457.0K
10:16 209.35 209.39 209.35 209.39 445.9K
10:17 209.41 209.41 209.38 209.40 448.1K
10:18 209.39 209.40 209.39 209.39 697.7K
10:19 209.39 209.40 209.39 209.40 397.7K
10:20 209.40 209.40 209.38 209.38 363.0K
10:21 209.38 209.39 209.37 209.39 426.9K
10:22 209.40 209.40 209.36 209.36 301.9K
10:23 209.34 209.34 209.31 209.31 331.0K
10:24 209.31 209.31 209.26 209.26 365.8K
10:25 209.26 209.32 209.26 209.32 403.9K
10:26 209.32 209.35 209.32 209.35 398.9K
10:27 209.38 209.40 209.38 209.40 398.7K
10:28 209.39 209.39 209.35 209.35 347.5K
10:29 209.36 209.37 209.36 209.37 358.1K
10:30 209.37 209.40 209.37 209.37 503.6K
10:31 209.37 209.39 209.36 209.37 559.2K
10:32 209.37 209.37 209.29 209.29 634.3K
10:33 209.29 209.29 209.28 209.28 349.4K
10:34 209.28 209.28 209.27 209.27 240.5K
10:35 209.30 209.32 209.30 209.30 388.2K
10:36 209.29 209.31 209.29 209.31 305.9K
10:37 209.30 209.30 209.27 209.27 273.8K
10:38 209.27 209.27 209.22 209.22 333.7K
10:39 209.22 209.22 209.21 209.22 397.3K
10:40 209.24 209.28 209.24 209.28 376.9K
10:41 209.29 209.31 209.29 209.31 381.5K
10:42 209.33 209.35 209.33 209.35 457.7K
10:43 209.35 209.40 209.35 209.40 452.2K
10:44 209.40 209.45 209.40 209.45 271.8K
10:45 209.45 209.48 209.45 209.48 318.6K
10:46 209.49 209.49 209.48 209.48 281.4K
10:47 209.49 209.50 209.49 209.49 269.0K
10:48 209.49 209.54 209.49 209.54 356.9K
10:49 209.58 209.58 209.58 209.58 473.0K
10:50 209.58 209.61 209.58 209.61 466.4K
10:51 209.62 209.65 209.62 209.65 416.5K
10:52 209.66 209.67 209.66 209.67 447.8K
10:53 209.68 209.73 209.68 209.73 347.1K
10:54 209.69 209.73 209.69 209.73 260.4K
10:55 209.74 209.74 209.73 209.74 467.1K
10:56 209.74 209.74 209.71 209.73 265.9K
10:57 209.74 209.75 209.74 209.74 465.5K
10:58 209.74 209.74 209.71 209.71 259.3K
10:59 209.70 209.71 209.70 209.71 247.4K
11:00 209.72 209.74 209.72 209.74 284.9K
11:01 209.75 209.81 209.75 209.81 426.5K
11:02 209.81 209.81 209.80 209.81 379.1K
11:03 209.81 209.81 209.80 209.80 261.3K
11:04 209.82 209.84 209.82 209.84 338.1K
11:05 209.89 209.91 209.89 209.91 681.4K
11:06 209.92 209.94 209.92 209.94 381.4K
11:07 209.93 209.97 209.93 209.97 375.3K
11:08 209.98 209.99 209.97 209.99 278.7K
11:09 209.99 210.00 209.99 209.99 351.9K
11:10 209.98 210.00 209.98 210.00 402.9K
11:11 209.99 209.99 209.96 209.96 472.9K
11:12 209.95 209.95 209.95 209.95 248.7K
11:13 209.95 209.96 209.95 209.96 282.8K
11:14 209.94 209.96 209.94 209.96 376.7K
11:15 209.98 210.02 209.98 210.02 364.3K
11:16 210.01 210.01 210.00 210.00 260.5K
11:17 210.00 210.01 210.00 210.00 250.7K
11:18 210.01 210.01 210.00 210.00 353.5K
11:19 209.99 210.01 209.99 210.01 262.8K
11:20 210.00 210.00 209.99 209.99 335.5K
11:21 209.99 210.04 209.99 210.04 232.8K
11:22 210.03 210.03 210.02 210.02 258.8K
11:23 210.05 210.06 210.04 210.04 392.5K
11:24 210.03 210.03 210.02 210.02 202.9K
11:25 210.01 210.02 210.00 210.01 294.3K
11:26 209.99 209.99 209.98 209.98 359.0K
11:27 209.97 209.97 209.92 209.92 330.9K
11:28 209.91 209.91 209.87 209.87 357.3K
11:29 209.86 209.86 209.80 209.80 311.6K
11:30 209.79 209.79 209.77 209.79 391.0K
11:31 209.79 209.79 209.78 209.79 279.2K
11:32 209.78 209.78 209.76 209.76 257.6K
11:33 209.76 209.76 209.74 209.74 305.2K
11:34 209.75 209.75 209.74 209.75 208.4K
11:35 209.75 209.75 209.72 209.73 372.1K
11:36 209.75 209.78 209.75 209.78 279.7K
11:37 209.77 209.77 209.76 209.76 210.0K
11:38 209.77 209.79 209.77 209.79 335.9K
11:39 209.81 209.81 209.79 209.80 331.4K
11:40 209.81 209.82 209.81 209.82 366.2K
11:41 209.81 209.81 209.76 209.76 322.9K
11:42 209.75 209.75 209.74 209.74 301.4K
11:43 209.74 209.74 209.72 209.72 360.8K
11:44 209.73 209.73 209.70 209.70 320.1K
11:45 209.68 209.70 209.68 209.70 360.5K
11:46 209.70 209.70 209.70 209.70 281.6K
11:47 209.71 209.74 209.71 209.73 276.2K
11:48 209.72 209.72 209.71 209.71 236.9K
11:49 209.72 209.72 209.72 209.72 248.6K
11:50 209.71 209.71 209.70 209.71 218.7K
11:51 209.73 209.74 209.73 209.73 390.8K
11:52 209.73 209.73 209.72 209.72 191.7K
11:53 209.72 209.72 209.71 209.71 168.5K
11:54 209.73 209.73 209.72 209.73 233.6K
11:55 209.75 209.75 209.74 209.75 191.8K
11:56 209.75 209.76 209.75 209.76 266.8K
11:57 209.77 209.77 209.75 209.75 240.9K
11:58 209.75 209.77 209.75 209.77 267.7K
11:59 209.78 209.78 209.78 209.78 259.7K
12:00 209.80 209.80 209.79 209.80 262.8K
12:01 209.81 209.87 209.81 209.87 572.3K
12:02 209.87 209.87 209.86 209.86 235.1K
12:03 209.86 209.88 209.86 209.88 359.2K
12:04 209.88 209.88 209.88 209.88 189.1K
12:05 209.87 209.88 209.87 209.88 269.8K
12:06 209.87 209.88 209.86 209.88 327.8K
12:07 209.89 209.89 209.88 209.88 146.5K
12:08 209.88 209.89 209.87 209.87 160.1K
12:09 209.87 209.90 209.87 209.90 388.6K
12:10 209.89 209.89 209.89 209.89 289.5K
12:11 209.90 209.90 209.85 209.86 311.4K
12:12 209.86 209.87 209.86 209.87 169.9K
12:13 209.89 209.91 209.89 209.91 318.5K
12:14 209.91 209.91 209.91 209.91 156.4K
12:15 209.92 209.94 209.92 209.94 248.7K
12:16 209.97 209.97 209.97 209.97 238.8K
12:17 209.96 209.96 209.94 209.94 289.5K
12:18 209.94 209.94 209.91 209.92 203.8K
12:19 209.92 209.97 209.92 209.97 302.7K
12:20 209.96 209.99 209.96 209.99 268.9K
12:21 209.99 210.01 209.99 210.01 254.0K
12:22 210.01 210.02 210.01 210.01 187.7K
12:23 210.01 210.01 210.00 210.01 212.4K
12:24 210.00 210.00 209.98 209.99 224.4K
12:25 209.99 209.99 209.97 209.98 279.9K
12:26 209.98 210.00 209.98 210.00 240.7K
12:27 210.01 210.01 210.00 210.00 338.6K
12:28 209.98 209.99 209.98 209.98 224.3K
12:29 209.98 209.98 209.96 209.96 172.8K
12:30 209.96 209.96 209.95 209.96 294.5K
12:31 209.97 209.97 209.96 209.96 236.2K
12:32 209.97 209.97 209.96 209.96 105.8K
12:33 209.96 209.98 209.96 209.98 176.1K
12:34 209.98 209.98 209.98 209.98 192.6K
12:35 209.99 210.00 209.99 210.00 260.2K
12:36 210.00 210.01 210.00 210.00 137.3K
12:37 210.00 210.01 210.00 210.00 165.8K
12:38 210.01 210.03 210.01 210.03 251.8K
12:39 210.03 210.03 210.02 210.03 168.6K
12:40 210.02 210.03 210.02 210.03 160.4K
12:41 210.02 210.02 210.02 210.02 243.7K
12:42 210.03 210.03 210.02 210.03 118.6K
12:43 210.04 210.04 210.02 210.03 208.7K
12:44 210.04 210.04 210.03 210.03 128.2K
12:45 210.02 210.02 210.01 210.01 240.5K
12:46 210.01 210.01 210.00 210.01 168.6K
12:47 210.01 210.01 210.00 210.00 219.4K
12:48 210.00 210.00 210.00 210.00 173.6K
12:49 210.01 210.02 210.01 210.02 174.9K
12:50 210.02 210.02 210.01 210.01 136.7K
12:51 210.02 210.02 210.02 210.02 216.7K
12:52 210.02 210.02 210.01 210.02 340.3K
12:53 210.02 210.02 210.01 210.01 144.6K
12:54 210.01 210.02 210.01 210.02 173.4K
12:55 210.02 210.03 210.02 210.02 260.3K
12:56 210.01 210.01 210.00 210.00 160.7K
12:57 210.00 210.01 210.00 210.01 149.1K
12:58 209.99 209.99 209.99 209.99 290.5K
12:59 210.00 210.03 210.00 210.03 443.8K
13:00 210.05 210.08 210.05 210.07 600.0K
13:01 210.08 210.11 210.08 210.11 361.0K
13:02 210.10 210.10 210.07 210.07 275.0K
13:03 210.07 210.07 210.07 210.07 204.0K
13:04 210.07 210.07 210.06 210.06 218.8K
13:05 210.04 210.04 210.01 210.01 330.3K
13:06 210.01 210.01 209.93 209.93 699.6K
13:07 209.93 209.93 209.91 209.91 350.7K
13:08 209.92 209.96 209.92 209.96 277.6K
13:09 209.96 209.96 209.95 209.95 254.5K
13:10 209.94 209.95 209.94 209.95 392.1K
13:11 209.96 209.96 209.95 209.96 393.1K
13:12 209.97 210.01 209.97 210.01 342.6K
13:13 210.03 210.04 210.03 210.03 362.0K
13:14 210.05 210.05 210.04 210.04 340.2K
13:15 210.06 210.08 210.06 210.07 281.6K
13:16 210.08 210.14 210.08 210.12 512.2K
13:17 210.11 210.11 210.07 210.07 251.2K
13:18 210.08 210.08 210.07 210.07 254.2K
13:19 210.07 210.07 210.07 210.07 175.5K
13:20 210.07 210.09 210.07 210.09 294.3K
13:21 210.10 210.11 210.10 210.11 255.5K
13:22 210.10 210.10 210.08 210.08 279.8K
13:23 210.08 210.08 210.06 210.06 292.6K
13:24 210.06 210.06 210.02 210.02 313.8K
13:25 210.02 210.04 210.02 210.04 290.9K
13:26 210.04 210.04 210.02 210.02 320.2K
13:27 210.02 210.02 210.01 210.01 200.3K
13:28 210.01 210.02 210.00 210.02 408.6K
13:29 210.02 210.03 210.02 210.03 221.6K
13:30 210.03 210.05 210.03 210.05 302.4K
13:31 210.05 210.07 210.05 210.07 346.1K
13:32 210.07 210.07 210.06 210.07 223.3K
13:33 210.06 210.06 210.05 210.05 217.9K
13:34 210.05 210.07 210.05 210.07 346.7K
13:35 210.07 210.08 210.07 210.08 240.3K
13:36 210.09 210.09 210.09 210.09 240.6K
13:37 210.09 210.10 210.09 210.09 213.6K
13:38 210.09 210.09 210.06 210.06 225.4K
13:39 210.06 210.08 210.06 210.08 184.7K
13:40 210.07 210.07 210.07 210.07 233.7K
13:41 210.08 210.08 210.07 210.07 292.6K
13:42 210.07 210.07 210.04 210.05 392.7K
13:43 210.05 210.05 210.05 210.05 211.0K
13:44 210.05 210.05 210.04 210.04 283.7K
13:45 210.04 210.04 210.02 210.02 225.3K
13:46 210.02 210.03 210.02 210.02 239.5K
13:47 210.02 210.02 210.02 210.02 246.3K
13:48 210.01 210.02 210.01 210.02 186.9K
13:49 210.03 210.04 210.03 210.03 236.6K
13:50 210.02 210.02 210.01 210.01 233.7K
13:51 210.01 210.01 210.00 210.01 137.6K
13:52 210.00 210.00 210.00 210.00 179.1K
13:53 209.99 210.00 209.99 209.99 221.3K
13:54 209.99 209.99 209.97 209.97 187.4K
13:55 209.96 209.96 209.95 209.96 336.9K
13:56 209.97 209.98 209.97 209.98 298.4K
13:57 209.96 209.98 209.96 209.98 239.5K
13:58 209.98 210.01 209.98 210.00 313.7K
13:59 210.01 210.01 210.00 210.00 189.3K
14:00 210.01 210.01 210.00 210.00 202.9K
14:01 210.00 210.04 210.00 210.04 371.1K
14:02 210.05 210.07 210.05 210.07 258.9K
14:03 210.06 210.06 210.05 210.05 249.2K
14:04 210.06 210.06 210.05 210.05 209.3K
14:05 210.06 210.09 210.05 210.09 473.5K
14:06 210.10 210.10 210.10 210.10 225.2K
14:07 210.10 210.10 210.09 210.09 157.2K
14:08 210.09 210.09 210.08 210.08 315.7K
14:09 210.09 210.09 210.06 210.06 226.0K
14:10 210.07 210.08 210.07 210.08 293.1K
14:11 210.09 210.12 210.09 210.12 904.7K
14:12 210.12 210.12 210.12 210.12 189.9K
14:13 210.12 210.13 210.12 210.13 278.6K
14:14 210.11 210.11 210.09 210.09 275.4K
14:15 210.08 210.10 210.08 210.10 283.3K
14:16 210.10 210.10 210.10 210.10 152.7K
14:17 210.10 210.11 210.10 210.11 305.5K
14:18 210.11 210.11 210.09 210.09 160.2K
14:19 210.10 210.11 210.10 210.11 294.0K
14:20 210.11 210.11 210.11 210.11 296.8K
14:21 210.11 210.11 210.10 210.11 436.5K
14:22 210.11 210.11 210.11 210.11 233.3K
14:23 210.11 210.12 210.11 210.12 343.1K
14:24 210.12 210.12 210.11 210.12 272.4K
14:25 210.12 210.12 210.11 210.11 283.0K
14:26 210.10 210.10 210.08 210.08 339.0K
14:27 210.07 210.07 210.04 210.04 246.0K
14:28 210.04 210.04 210.01 210.01 348.5K
14:29 210.00 210.00 209.98 209.98 359.9K
14:30 209.97 209.97 209.96 209.97 247.2K
14:31 209.99 209.99 209.99 209.99 260.2K
14:32 209.99 209.99 209.96 209.96 243.3K
14:33 209.96 209.96 209.96 209.96 284.9K
14:34 209.95 209.96 209.95 209.96 215.4K
14:35 209.97 209.97 209.96 209.97 195.4K
14:36 209.98 209.98 209.97 209.98 236.1K
14:37 209.98 209.98 209.96 209.96 285.0K
14:38 209.97 209.99 209.97 209.99 200.6K
14:39 209.99 210.00 209.98 209.98 170.3K
14:40 209.98 209.99 209.98 209.98 181.4K
14:41 209.98 209.98 209.97 209.97 267.5K
14:42 209.97 209.97 209.96 209.97 209.9K
14:43 209.96 209.96 209.96 209.96 225.8K
14:44 209.95 209.95 209.94 209.94 291.9K
14:45 209.95 209.96 209.94 209.96 188.6K
14:46 209.96 209.98 209.96 209.98 261.3K
14:47 209.98 209.99 209.98 209.99 221.8K
14:48 209.99 209.99 209.97 209.97 318.3K
14:49 209.97 209.97 209.94 209.94 351.3K
14:50 209.94 209.94 209.93 209.93 247.3K
14:51 209.93 209.94 209.93 209.94 165.4K
14:52 209.94 209.95 209.94 209.94 229.5K
14:53 209.94 209.94 209.94 209.94 212.8K
14:54 209.94 209.94 209.93 209.93 273.7K
14:55 209.93 209.94 209.93 209.94 249.5K
14:56 209.94 209.96 209.94 209.96 248.9K
14:57 209.95 209.95 209.95 209.95 360.3K
14:58 209.95 209.99 209.95 209.99 404.7K
14:59 210.00 210.03 210.00 210.03 286.9K
15:00 210.04 210.07 210.04 210.07 366.7K
15:01 210.07 210.08 210.07 210.08 380.6K
15:02 210.07 210.07 210.06 210.07 255.6K
15:03 210.07 210.11 210.07 210.11 351.4K
15:04 210.10 210.10 210.10 210.10 244.4K
15:05 210.10 210.10 210.09 210.09 268.8K
15:06 210.09 210.10 210.09 210.10 750.7K
15:07 210.11 210.13 210.11 210.13 268.7K
15:08 210.13 210.13 210.13 210.13 255.4K
15:09 210.12 210.13 210.12 210.13 390.2K
15:10 210.13 210.14 210.13 210.13 263.3K
15:11 210.14 210.14 210.13 210.13 315.8K
15:12 210.14 210.14 210.13 210.13 849.4K
15:13 210.13 210.15 210.13 210.14 265.8K
15:14 210.14 210.14 210.11 210.11 239.0K
15:15 210.11 210.11 210.10 210.10 249.2K
15:16 210.10 210.12 210.10 210.11 324.0K
15:17 210.11 210.11 210.11 210.11 259.7K
15:18 210.11 210.11 210.11 210.11 289.8K
15:19 210.11 210.12 210.10 210.10 334.0K
15:20 210.09 210.10 210.09 210.10 344.8K
15:21 210.12 210.12 210.12 210.12 419.2K
15:22 210.11 210.12 210.11 210.12 252.4K
15:23 210.11 210.13 210.11 210.13 301.4K
15:24 210.13 210.13 210.12 210.12 271.6K
15:25 210.12 210.12 210.12 210.12 388.8K
15:26 210.14 210.15 210.14 210.14 490.6K
15:27 210.14 210.15 210.14 210.15 305.9K
15:28 210.14 210.15 210.13 210.13 455.8K
15:29 210.15 210.15 210.15 210.15 371.6K
15:30 210.13 210.13 210.11 210.11 438.9K
15:31 210.12 210.13 210.12 210.12 432.7K
15:32 210.12 210.13 210.12 210.13 426.4K
15:33 210.13 210.13 210.11 210.11 343.4K
15:34 210.11 210.13 210.11 210.13 322.2K
15:35 210.16 210.18 210.16 210.18 542.8K
15:36 210.18 210.19 210.18 210.19 309.1K
15:37 210.21 210.22 210.20 210.21 425.4K
15:38 210.22 210.23 210.21 210.21 375.5K
15:39 210.21 210.21 210.20 210.20 406.8K
15:40 210.20 210.21 210.20 210.21 425.5K
15:41 210.22 210.22 210.20 210.20 620.2K
15:42 210.20 210.22 210.20 210.22 542.2K
15:43 210.21 210.21 210.21 210.21 624.6K
15:44 210.21 210.21 210.20 210.20 528.9K
15:45 210.20 210.20 210.19 210.19 632.2K
15:46 210.20 210.20 210.18 210.18 572.8K
15:47 210.17 210.17 210.17 210.17 628.0K
15:48 210.17 210.18 210.17 210.18 821.3K
15:49 210.18 210.18 210.16 210.16 720.2K
15:50 210.21 210.35 210.21 210.34 2,756.6K
15:51 210.35 210.37 210.35 210.36 1,618.6K
15:52 210.36 210.40 210.36 210.40 798.9K
15:53 210.40 210.41 210.40 210.41 1,038.8K
15:54 210.43 210.43 210.43 210.43 1,386.6K
15:55 210.41 210.44 210.41 210.44 1,738.2K
15:56 210.47 210.52 210.47 210.52 2,353.2K
15:57 210.53 210.55 210.53 210.55 1,832.1K
15:58 210.54 210.55 210.54 210.54 2,599.5K
15:59 210.54 210.59 210.54 210.59 3,977.2K
16:00 210.61 210.62 210.61 210.62 91,112.5K
16:01 210.62 210.62 210.62 210.62 897.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available