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
09:30 210.08 210.08 209.77 209.92 10,788.3K
09:31 209.93 209.94 209.83 209.83 1,012.6K
09:32 209.75 209.79 209.67 209.79 895.2K
09:33 209.78 209.78 209.66 209.66 709.8K
09:34 209.64 209.64 209.50 209.50 1,007.5K
09:35 209.55 209.61 209.55 209.55 779.0K
09:36 209.47 209.47 209.39 209.41 910.5K
09:37 209.39 209.41 209.34 209.41 780.1K
09:38 209.42 209.49 209.42 209.49 621.4K
09:39 209.50 209.58 209.50 209.58 609.1K
09:40 209.53 209.53 209.48 209.50 797.6K
09:41 209.48 209.61 209.48 209.61 617.2K
09:42 209.62 209.65 209.59 209.59 498.4K
09:43 209.55 209.55 209.42 209.42 672.6K
09:44 209.47 209.48 209.45 209.48 507.9K
09:45 209.48 209.50 209.48 209.50 595.0K
09:46 209.45 209.45 209.42 209.45 550.4K
09:47 209.47 209.52 209.47 209.52 314.5K
09:48 209.50 209.53 209.50 209.53 438.2K
09:49 209.54 209.56 209.54 209.56 461.6K
09:50 209.55 209.60 209.55 209.58 624.5K
09:51 209.60 209.60 209.56 209.58 949.5K
09:52 209.57 209.60 209.57 209.60 364.2K
09:53 209.61 209.64 209.61 209.64 373.4K
09:54 209.63 209.63 209.62 209.63 478.9K
09:55 209.61 209.61 209.57 209.57 453.5K
09:56 209.58 209.60 209.55 209.55 431.1K
09:57 209.53 209.59 209.53 209.59 471.3K
09:58 209.61 209.62 209.61 209.61 371.2K
09:59 209.61 209.61 209.57 209.57 430.5K
10:00 209.56 209.68 209.56 209.68 618.5K
10:01 209.71 209.73 209.71 209.73 434.7K
10:02 209.74 209.74 209.73 209.73 541.7K
10:03 209.73 209.81 209.73 209.81 508.5K
10:04 209.84 209.91 209.84 209.91 521.3K
10:05 209.91 209.91 209.91 209.91 393.7K
10:06 209.91 210.00 209.91 210.00 576.9K
10:07 210.00 210.03 210.00 210.03 398.3K
10:08 210.01 210.03 210.00 210.03 349.1K
10:09 210.04 210.05 210.03 210.05 356.6K
10:10 210.04 210.07 210.04 210.06 545.6K
10:11 210.03 210.05 210.01 210.01 451.5K
10:12 210.03 210.05 210.03 210.05 359.7K
10:13 210.04 210.04 210.03 210.03 374.1K
10:14 210.04 210.04 209.96 209.96 610.6K
10:15 209.95 209.97 209.95 209.96 444.3K
10:16 209.96 209.96 209.93 209.93 360.4K
10:17 209.93 209.93 209.89 209.89 468.3K
10:18 209.91 209.91 209.89 209.89 403.3K
10:19 209.89 209.95 209.89 209.95 397.4K
10:20 209.96 209.96 209.94 209.94 338.0K
10:21 209.96 210.00 209.96 210.00 444.9K
10:22 210.00 210.01 209.98 209.98 304.5K
10:23 209.94 209.95 209.93 209.93 602.0K
10:24 209.92 209.94 209.92 209.94 338.6K
10:25 209.94 209.94 209.92 209.94 450.8K
10:26 209.96 209.97 209.95 209.96 354.9K
10:27 209.99 210.00 209.98 210.00 333.9K
10:28 210.00 210.02 210.00 210.02 329.9K
10:29 210.02 210.05 210.02 210.04 343.1K
10:30 210.04 210.08 210.04 210.08 374.3K
10:31 210.11 210.13 210.11 210.13 351.0K
10:32 210.12 210.12 210.10 210.12 419.0K
10:33 210.11 210.12 210.11 210.12 374.6K
10:34 210.12 210.12 210.09 210.10 451.1K
10:35 210.10 210.10 210.07 210.08 328.5K
10:36 210.07 210.07 210.07 210.07 296.3K
10:37 210.09 210.17 210.09 210.17 483.7K
10:38 210.16 210.18 210.16 210.18 348.9K
10:39 210.19 210.19 210.16 210.16 462.3K
10:40 210.16 210.25 210.16 210.25 432.1K
10:41 210.27 210.30 210.27 210.30 372.4K
10:42 210.31 210.31 210.29 210.29 432.0K
10:43 210.29 210.29 210.28 210.28 384.6K
10:44 210.27 210.31 210.27 210.31 249.7K
10:45 210.32 210.34 210.32 210.32 360.5K
10:46 210.34 210.34 210.31 210.31 376.6K
10:47 210.29 210.29 210.27 210.27 518.7K
10:48 210.29 210.29 210.28 210.29 535.0K
10:49 210.29 210.30 210.29 210.30 327.0K
10:50 210.31 210.33 210.31 210.31 392.1K
10:51 210.30 210.32 210.30 210.31 291.9K
10:52 210.30 210.32 210.30 210.32 290.3K
10:53 210.32 210.32 210.30 210.30 252.8K
10:54 210.30 210.31 210.30 210.30 406.1K
10:55 210.31 210.31 210.26 210.26 256.8K
10:56 210.26 210.27 210.26 210.27 236.3K
10:57 210.26 210.28 210.26 210.28 275.1K
10:58 210.27 210.28 210.27 210.28 285.5K
10:59 210.28 210.32 210.28 210.32 281.9K
11:00 210.37 210.42 210.37 210.42 495.5K
11:01 210.44 210.49 210.44 210.49 381.7K
11:02 210.48 210.49 210.47 210.49 233.0K
11:03 210.49 210.51 210.48 210.48 332.0K
11:04 210.48 210.48 210.46 210.47 256.7K
11:05 210.48 210.50 210.48 210.49 242.8K
11:06 210.49 210.52 210.49 210.52 245.1K
11:07 210.51 210.53 210.50 210.53 312.1K
11:08 210.53 210.54 210.53 210.53 350.3K
11:09 210.53 210.53 210.52 210.53 276.2K
11:10 210.52 210.52 210.49 210.51 347.8K
11:11 210.51 210.52 210.51 210.51 268.4K
11:12 210.50 210.50 210.50 210.50 199.6K
11:13 210.50 210.53 210.50 210.53 358.5K
11:14 210.54 210.55 210.52 210.52 413.4K
11:15 210.53 210.56 210.53 210.55 337.8K
11:16 210.56 210.56 210.50 210.50 337.8K
11:17 210.48 210.49 210.47 210.49 361.7K
11:18 210.49 210.49 210.49 210.49 268.2K
11:19 210.48 210.49 210.48 210.49 343.1K
11:20 210.50 210.50 210.46 210.46 531.2K
11:21 210.46 210.48 210.46 210.48 327.4K
11:22 210.45 210.48 210.45 210.48 423.3K
11:23 210.48 210.48 210.47 210.47 222.6K
11:24 210.47 210.47 210.46 210.47 225.1K
11:25 210.47 210.47 210.45 210.45 301.6K
11:26 210.44 210.44 210.43 210.43 236.0K
11:27 210.44 210.44 210.41 210.41 347.4K
11:28 210.43 210.43 210.43 210.43 260.3K
11:29 210.42 210.44 210.42 210.43 287.8K
11:30 210.43 210.43 210.42 210.42 305.0K
11:31 210.40 210.40 210.30 210.30 1,239.5K
11:32 210.32 210.34 210.32 210.34 672.5K
11:33 210.33 210.35 210.32 210.35 474.2K
11:34 210.36 210.37 210.36 210.37 491.5K
11:35 210.37 210.40 210.37 210.40 355.5K
11:36 210.42 210.43 210.42 210.43 359.9K
11:37 210.42 210.43 210.42 210.42 298.5K
11:38 210.41 210.41 210.40 210.40 207.8K
11:39 210.40 210.41 210.40 210.41 363.8K
11:40 210.42 210.44 210.42 210.44 262.8K
11:41 210.47 210.47 210.45 210.45 448.1K
11:42 210.44 210.45 210.44 210.44 291.9K
11:43 210.45 210.46 210.45 210.46 365.3K
11:44 210.46 210.49 210.46 210.49 328.4K
11:45 210.48 210.50 210.48 210.50 200.4K
11:46 210.51 210.53 210.51 210.53 341.5K
11:47 210.53 210.56 210.53 210.55 260.3K
11:48 210.55 210.55 210.55 210.55 190.7K
11:49 210.55 210.56 210.55 210.56 287.1K
11:50 210.56 210.57 210.56 210.57 192.3K
11:51 210.58 210.59 210.57 210.57 259.6K
11:52 210.57 210.58 210.53 210.53 280.8K
11:53 210.52 210.53 210.52 210.52 302.8K
11:54 210.52 210.53 210.52 210.53 275.6K
11:55 210.54 210.54 210.54 210.54 189.8K
11:56 210.54 210.56 210.54 210.56 241.1K
11:57 210.54 210.54 210.53 210.53 200.5K
11:58 210.53 210.53 210.51 210.51 261.4K
11:59 210.50 210.50 210.49 210.49 452.1K
12:00 210.50 210.50 210.50 210.50 225.4K
12:01 210.44 210.44 210.43 210.43 531.6K
12:02 210.43 210.43 210.41 210.41 336.8K
12:03 210.43 210.43 210.42 210.42 202.9K
12:04 210.41 210.41 210.38 210.38 297.7K
12:05 210.39 210.42 210.39 210.42 218.5K
12:06 210.43 210.44 210.43 210.44 243.0K
12:07 210.43 210.46 210.43 210.46 272.9K
12:08 210.47 210.47 210.47 210.47 163.2K
12:09 210.47 210.49 210.47 210.49 202.6K
12:10 210.50 210.52 210.50 210.52 319.8K
12:11 210.52 210.53 210.52 210.53 243.0K
12:12 210.53 210.53 210.52 210.53 267.7K
12:13 210.55 210.56 210.55 210.55 199.1K
12:14 210.55 210.55 210.53 210.54 258.4K
12:15 210.54 210.54 210.54 210.54 306.4K
12:16 210.56 210.60 210.56 210.58 437.2K
12:17 210.59 210.59 210.58 210.59 264.4K
12:18 210.61 210.62 210.61 210.62 248.7K
12:19 210.63 210.63 210.61 210.61 218.8K
12:20 210.61 210.62 210.58 210.58 244.7K
12:21 210.58 210.58 210.57 210.57 261.9K
12:22 210.58 210.58 210.54 210.54 310.1K
12:23 210.53 210.54 210.53 210.53 365.0K
12:24 210.53 210.54 210.53 210.54 260.1K
12:25 210.54 210.54 210.53 210.53 176.7K
12:26 210.53 210.53 210.52 210.52 371.1K
12:27 210.52 210.52 210.50 210.50 210.7K
12:28 210.52 210.52 210.49 210.49 224.9K
12:29 210.49 210.49 210.48 210.48 213.5K
12:30 210.47 210.47 210.46 210.46 183.3K
12:31 210.46 210.48 210.46 210.48 269.5K
12:32 210.47 210.47 210.44 210.44 309.6K
12:33 210.43 210.44 210.43 210.43 123.8K
12:34 210.42 210.43 210.42 210.43 245.9K
12:35 210.42 210.42 210.41 210.41 215.3K
12:36 210.38 210.38 210.35 210.35 375.6K
12:37 210.35 210.35 210.33 210.33 3,471.1K
12:38 210.33 210.35 210.33 210.34 310.2K
12:39 210.34 210.34 210.28 210.28 736.2K
12:40 210.27 210.27 210.25 210.27 335.7K
12:41 210.29 210.30 210.29 210.30 405.5K
12:42 210.30 210.31 210.29 210.29 356.6K
12:43 210.29 210.29 210.27 210.27 159.7K
12:44 210.27 210.27 210.24 210.24 189.6K
12:45 210.23 210.23 210.23 210.23 132.8K
12:46 210.22 210.22 210.22 210.22 204.7K
12:47 210.24 210.25 210.24 210.24 270.1K
12:48 210.23 210.24 210.23 210.24 186.9K
12:49 210.23 210.23 210.22 210.22 274.7K
12:50 210.21 210.21 210.21 210.21 278.5K
12:51 210.23 210.23 210.22 210.22 302.4K
12:52 210.22 210.23 210.22 210.23 153.0K
12:53 210.23 210.23 210.21 210.21 224.4K
12:54 210.22 210.22 210.22 210.22 205.5K
12:55 210.22 210.22 210.19 210.19 228.2K
12:56 210.20 210.22 210.20 210.22 180.2K
12:57 210.22 210.23 210.22 210.23 194.2K
12:58 210.22 210.22 210.19 210.19 206.3K
12:59 210.21 210.21 210.20 210.20 438.6K
13:00 210.19 210.20 210.18 210.18 241.4K
13:01 210.19 210.19 210.19 210.19 230.4K
13:02 210.19 210.19 210.16 210.16 210.0K
13:03 210.15 210.16 210.14 210.16 244.5K
13:04 210.16 210.16 210.15 210.16 259.8K
13:05 210.16 210.19 210.16 210.19 261.1K
13:06 210.18 210.18 210.16 210.16 268.4K
13:07 210.17 210.18 210.17 210.18 178.3K
13:08 210.18 210.19 210.18 210.19 257.1K
13:09 210.19 210.20 210.19 210.20 154.3K
13:10 210.21 210.26 210.21 210.26 348.9K
13:11 210.27 210.27 210.27 210.27 234.7K
13:12 210.28 210.28 210.27 210.27 341.9K
13:13 210.26 210.27 210.26 210.27 150.3K
13:14 210.26 210.26 210.23 210.23 271.9K
13:15 210.21 210.21 210.21 210.21 233.6K
13:16 210.21 210.21 210.20 210.20 140.2K
13:17 210.19 210.20 210.19 210.19 146.6K
13:18 210.20 210.20 210.19 210.19 145.6K
13:19 210.20 210.21 210.20 210.21 361.5K
13:20 210.21 210.22 210.20 210.22 215.5K
13:21 210.23 210.23 210.23 210.23 173.3K
13:22 210.23 210.23 210.23 210.23 177.8K
13:23 210.23 210.23 210.20 210.20 186.1K
13:24 210.20 210.21 210.20 210.21 285.1K
13:25 210.21 210.21 210.20 210.20 305.7K
13:26 210.19 210.19 210.16 210.16 267.8K
13:27 210.16 210.16 210.16 210.16 224.4K
13:28 210.17 210.17 210.15 210.15 203.1K
13:29 210.15 210.16 210.15 210.15 119.3K
13:30 210.15 210.15 210.14 210.14 306.8K
13:31 210.15 210.17 210.15 210.17 209.4K
13:32 210.17 210.17 210.16 210.17 168.7K
13:33 210.17 210.18 210.17 210.17 233.5K
13:34 210.18 210.19 210.18 210.19 203.1K
13:35 210.18 210.18 210.17 210.18 226.7K
13:36 210.18 210.20 210.18 210.20 211.3K
13:37 210.20 210.22 210.20 210.21 217.7K
13:38 210.21 210.21 210.20 210.21 206.8K
13:39 210.21 210.23 210.21 210.23 196.0K
13:40 210.24 210.24 210.23 210.23 187.4K
13:41 210.23 210.25 210.23 210.25 142.9K
13:42 210.25 210.26 210.25 210.25 166.0K
13:43 210.25 210.25 210.22 210.22 180.0K
13:44 210.20 210.20 210.00 210.00 1,007.8K
13:45 210.01 210.01 209.98 209.98 598.7K
13:46 209.92 209.92 209.79 209.79 822.2K
13:47 209.79 209.83 209.79 209.83 410.8K
13:48 209.82 209.83 209.81 209.83 486.7K
13:49 209.83 209.83 209.80 209.81 651.2K
13:50 209.78 209.78 209.73 209.74 421.8K
13:51 209.73 209.73 209.70 209.70 415.6K
13:52 209.68 209.71 209.67 209.67 388.6K
13:53 209.70 209.71 209.68 209.68 350.3K
13:54 209.66 209.67 209.65 209.65 363.0K
13:55 209.64 209.64 209.57 209.57 652.5K
13:56 209.55 209.55 209.54 209.54 486.3K
13:57 209.55 209.58 209.55 209.58 406.4K
13:58 209.58 209.58 209.53 209.54 463.6K
13:59 209.57 209.60 209.57 209.58 473.7K
14:00 209.56 209.58 209.56 209.56 266.5K
14:01 209.54 209.54 209.53 209.54 465.8K
14:02 209.55 209.59 209.55 209.58 328.7K
14:03 209.59 209.64 209.59 209.64 235.7K
14:04 209.65 209.67 209.65 209.67 245.5K
14:05 209.66 209.66 209.63 209.63 328.1K
14:06 209.63 209.67 209.63 209.67 409.0K
14:07 209.67 209.67 209.65 209.65 326.9K
14:08 209.63 209.63 209.57 209.57 428.7K
14:09 209.57 209.61 209.57 209.61 386.9K
14:10 209.61 209.62 209.61 209.62 170.7K
14:11 209.64 209.64 209.60 209.60 262.3K
14:12 209.59 209.59 209.53 209.53 298.5K
14:13 209.53 209.53 209.47 209.47 677.5K
14:14 209.46 209.49 209.46 209.48 427.7K
14:15 209.48 209.49 209.48 209.49 228.7K
14:16 209.48 209.48 209.47 209.47 175.8K
14:17 209.47 209.47 209.46 209.46 231.5K
14:18 209.47 209.47 209.43 209.43 213.7K
14:19 209.41 209.41 209.38 209.39 294.9K
14:20 209.39 209.39 209.38 209.38 318.8K
14:21 209.38 209.38 209.35 209.35 263.1K
14:22 209.34 209.34 209.29 209.29 307.8K
14:23 209.29 209.29 209.27 209.27 353.0K
14:24 209.27 209.27 209.26 209.27 401.6K
14:25 209.24 209.25 209.23 209.23 412.8K
14:26 209.24 209.24 209.23 209.23 267.8K
14:27 209.21 209.21 209.14 209.14 429.4K
14:28 209.14 209.14 209.11 209.11 264.3K
14:29 209.11 209.11 209.07 209.07 359.6K
14:30 209.05 209.05 208.95 208.95 831.7K
14:31 208.95 208.95 208.92 208.92 556.8K
14:32 208.91 208.91 208.89 208.90 404.2K
14:33 208.92 208.92 208.90 208.90 307.1K
14:34 208.89 208.91 208.89 208.91 416.8K
14:35 208.90 208.92 208.90 208.92 230.3K
14:36 208.94 208.94 208.90 208.90 369.2K
14:37 208.88 208.88 208.87 208.88 258.8K
14:38 208.87 208.88 208.87 208.87 202.8K
14:39 208.86 208.87 208.83 208.83 269.3K
14:40 208.82 208.82 208.74 208.74 601.3K
14:41 208.75 208.75 208.70 208.70 462.6K
14:42 208.73 208.73 208.72 208.73 318.5K
14:43 208.73 208.74 208.72 208.74 327.5K
14:44 208.74 208.78 208.74 208.78 319.1K
14:45 208.78 208.82 208.78 208.82 417.6K
14:46 208.83 208.86 208.83 208.86 343.7K
14:47 208.88 208.92 208.88 208.91 327.5K
14:48 208.91 208.91 208.88 208.88 237.4K
14:49 208.87 208.89 208.87 208.89 254.5K
14:50 208.87 208.87 208.81 208.81 290.0K
14:51 208.81 208.81 208.80 208.81 237.6K
14:52 208.80 208.81 208.73 208.73 458.1K
14:53 208.71 208.73 208.70 208.73 745.8K
14:54 208.72 208.72 208.70 208.72 245.6K
14:55 208.72 208.73 208.72 208.72 161.6K
14:56 208.72 208.73 208.72 208.73 239.4K
14:57 208.72 208.76 208.72 208.76 314.1K
14:58 208.76 208.76 208.75 208.75 311.8K
14:59 208.76 208.79 208.76 208.79 436.9K
15:00 208.77 208.81 208.77 208.80 393.0K
15:01 208.80 208.82 208.80 208.82 254.6K
15:02 208.81 208.84 208.81 208.84 306.5K
15:03 208.86 208.87 208.86 208.87 280.1K
15:04 208.89 208.91 208.89 208.91 358.4K
15:05 208.90 208.90 208.89 208.89 338.5K
15:06 208.89 208.91 208.89 208.91 328.2K
15:07 208.92 208.92 208.91 208.91 356.0K
15:08 208.90 208.90 208.88 208.88 246.1K
15:09 208.88 208.88 208.86 208.87 257.1K
15:10 208.88 208.91 208.88 208.91 361.4K
15:11 208.93 209.01 208.93 209.01 545.0K
15:12 209.03 209.03 209.01 209.01 421.4K
15:13 209.02 209.04 209.02 209.04 256.5K
15:14 209.04 209.08 209.04 209.08 349.5K
15:15 209.09 209.09 209.09 209.09 168.0K
15:16 209.08 209.08 209.06 209.06 388.5K
15:17 209.05 209.05 209.04 209.04 293.0K
15:18 209.04 209.04 209.03 209.03 214.4K
15:19 209.04 209.04 209.04 209.04 294.5K
15:20 209.04 209.05 209.04 209.05 296.4K
15:21 209.02 209.02 209.00 209.01 362.0K
15:22 209.02 209.04 209.02 209.04 387.6K
15:23 209.06 209.07 209.06 209.07 269.9K
15:24 209.06 209.06 209.04 209.04 295.4K
15:25 209.04 209.05 209.04 209.04 225.5K
15:26 209.05 209.05 209.04 209.04 365.3K
15:27 209.05 209.07 209.05 209.06 218.7K
15:28 209.06 209.06 209.04 209.04 283.7K
15:29 209.03 209.03 209.02 209.03 292.5K
15:30 209.03 209.05 209.03 209.05 371.7K
15:31 209.05 209.07 209.05 209.07 459.6K
15:32 209.06 209.06 209.04 209.04 568.0K
15:33 209.05 209.05 209.04 209.04 374.4K
15:34 209.02 209.02 209.02 209.02 381.8K
15:35 209.02 209.02 208.99 208.99 487.2K
15:36 209.00 209.02 209.00 209.02 560.4K
15:37 209.02 209.02 209.00 209.00 451.4K
15:38 208.99 208.99 208.98 208.99 532.0K
15:39 209.00 209.04 209.00 209.04 604.3K
15:40 209.05 209.10 209.05 209.10 672.8K
15:41 209.10 209.11 209.09 209.09 426.6K
15:42 209.08 209.10 209.08 209.10 524.8K
15:43 209.11 209.12 209.11 209.12 438.8K
15:44 209.12 209.13 209.11 209.13 386.6K
15:45 209.13 209.15 209.13 209.15 687.7K
15:46 209.16 209.18 209.16 209.18 508.1K
15:47 209.18 209.19 209.18 209.19 764.3K
15:48 209.18 209.20 209.18 209.20 696.9K
15:49 209.21 209.21 209.19 209.19 890.4K
15:50 209.23 209.37 209.23 209.37 2,590.8K
15:51 209.35 209.38 209.35 209.38 882.0K
15:52 209.38 209.39 209.37 209.39 1,040.9K
15:53 209.40 209.41 209.40 209.41 1,291.0K
15:54 209.43 209.45 209.43 209.45 1,291.9K
15:55 209.43 209.46 209.43 209.46 1,832.1K
15:56 209.50 209.53 209.50 209.53 1,837.2K
15:57 209.54 209.57 209.54 209.57 1,517.3K
15:58 209.56 209.57 209.56 209.57 1,838.9K
15:59 209.58 209.61 209.58 209.61 2,805.0K
16:00 209.64 209.65 209.64 209.65 141,477.2K
16:01 209.65 209.65 209.65 209.65 894.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available