S&PTSX Composite Low Volatility

GSPTXLV
🏛️ canada →
562.38
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 495.61 495.61 486.59 488.31 6,631.2K
09:31 488.60 488.89 488.27 488.27 711.1K
09:32 488.20 488.63 487.75 487.75 847.3K
09:33 488.80 489.47 488.67 488.67 1,252.7K
09:34 490.32 490.74 490.32 490.74 1,049.2K
09:35 490.76 490.76 489.69 489.70 754.2K
09:36 489.69 489.69 489.04 489.04 857.8K
09:37 489.05 489.05 488.88 488.99 779.5K
09:38 489.05 489.30 489.05 489.30 494.5K
09:39 489.22 489.22 488.57 489.01 695.2K
09:40 489.25 489.32 489.08 489.32 635.6K
09:41 489.41 489.75 489.41 489.63 548.0K
09:42 489.75 489.75 489.51 489.72 596.4K
09:43 489.85 489.88 489.73 489.88 433.6K
09:44 490.08 490.13 490.08 490.13 480.9K
09:45 490.15 490.81 490.15 490.81 667.5K
09:46 490.80 491.34 490.80 491.34 618.6K
09:47 491.53 491.88 491.53 491.88 601.2K
09:48 492.38 492.79 492.38 492.56 471.9K
09:49 492.57 492.66 492.54 492.54 556.1K
09:50 492.74 493.41 492.74 493.41 587.4K
09:51 493.47 493.47 493.31 493.31 667.7K
09:52 493.18 493.21 492.97 492.97 332.6K
09:53 492.91 493.16 492.91 493.08 368.1K
09:54 493.18 493.26 493.18 493.22 381.1K
09:55 493.33 493.56 493.33 493.56 382.8K
09:56 493.60 494.34 493.60 494.34 347.1K
09:57 494.35 494.36 494.27 494.36 361.4K
09:58 494.41 494.41 494.11 494.11 276.2K
09:59 494.06 494.12 494.03 494.12 274.1K
10:00 494.02 494.02 493.86 493.95 407.9K
10:01 493.98 493.98 493.64 493.64 343.2K
10:02 493.54 493.72 493.54 493.72 420.8K
10:03 493.75 493.79 493.69 493.69 267.0K
10:04 493.58 493.58 493.10 493.10 272.6K
10:05 493.19 493.61 493.19 493.58 321.0K
10:06 493.62 493.75 493.57 493.57 293.8K
10:07 493.51 493.51 493.40 493.43 245.5K
10:08 493.41 493.50 493.41 493.50 252.1K
10:09 493.47 493.75 493.47 493.75 180.7K
10:10 493.83 493.83 493.60 493.60 302.4K
10:11 493.50 493.70 493.50 493.70 304.5K
10:12 493.83 494.04 493.83 494.04 240.6K
10:13 494.07 494.26 494.07 494.12 332.6K
10:14 493.90 494.06 493.90 494.06 241.8K
10:15 494.33 494.46 494.33 494.43 215.3K
10:16 494.41 494.41 494.34 494.34 137.3K
10:17 494.37 494.76 494.37 494.76 253.0K
10:18 494.70 494.70 494.58 494.58 197.1K
10:19 494.50 494.50 494.34 494.34 145.6K
10:20 494.29 494.29 494.13 494.13 200.3K
10:21 494.10 494.15 494.03 494.15 152.3K
10:22 494.57 494.94 494.57 494.94 456.2K
10:23 495.05 495.11 494.99 494.99 279.4K
10:24 494.92 495.57 494.92 495.57 436.4K
10:25 495.56 496.06 495.56 496.06 404.7K
10:26 496.09 496.09 496.01 496.02 452.8K
10:27 496.22 496.57 496.22 496.55 368.8K
10:28 496.47 496.57 496.47 496.51 356.2K
10:29 496.65 496.94 496.65 496.94 333.6K
10:30 496.93 496.93 496.50 496.50 271.8K
10:31 496.38 496.53 496.27 496.27 194.1K
10:32 496.23 496.25 496.19 496.19 191.7K
10:33 496.14 496.32 496.14 496.32 178.9K
10:34 496.31 496.37 496.28 496.28 179.5K
10:35 496.35 496.35 496.22 496.27 200.8K
10:36 496.25 496.26 496.24 496.26 233.4K
10:37 496.25 496.47 496.25 496.47 155.0K
10:38 496.55 496.57 496.48 496.48 177.2K
10:39 496.48 496.50 496.46 496.46 134.0K
10:40 496.50 496.57 496.48 496.57 177.2K
10:41 496.45 496.94 496.44 496.94 225.1K
10:42 496.91 496.94 496.90 496.90 183.4K
10:43 496.82 496.82 496.74 496.80 245.4K
10:44 496.75 496.76 496.62 496.62 175.5K
10:45 496.65 496.72 496.65 496.67 157.4K
10:46 496.75 496.83 496.75 496.77 178.1K
10:47 496.77 496.79 496.59 496.59 178.6K
10:48 496.45 496.65 496.45 496.63 160.5K
10:49 496.66 496.75 496.66 496.75 147.1K
10:50 496.78 497.01 496.78 497.01 163.7K
10:51 496.99 497.30 496.99 497.21 137.8K
10:52 497.21 497.36 497.16 497.36 204.7K
10:53 497.49 497.60 497.49 497.60 187.1K
10:54 497.60 497.60 497.47 497.47 190.1K
10:55 497.47 497.58 497.47 497.58 168.1K
10:56 497.71 497.78 497.71 497.74 274.8K
10:57 497.69 497.75 497.69 497.72 130.9K
10:58 497.65 497.65 497.52 497.62 183.3K
10:59 497.68 497.70 497.68 497.70 113.0K
11:00 497.61 497.66 497.53 497.66 147.5K
11:01 497.75 497.92 497.75 497.92 117.4K
11:02 497.93 497.93 497.85 497.85 115.2K
11:03 497.86 497.86 497.15 497.15 352.6K
11:04 497.09 497.27 497.09 497.27 141.4K
11:05 497.34 497.36 497.06 497.06 242.1K
11:06 496.91 497.19 496.91 497.19 191.9K
11:07 497.30 497.31 497.27 497.27 121.6K
11:08 497.27 497.28 497.22 497.28 101.0K
11:09 497.40 497.40 497.31 497.31 108.9K
11:10 497.31 497.42 497.31 497.35 131.0K
11:11 497.36 497.36 497.15 497.18 111.1K
11:12 497.10 497.10 497.05 497.08 131.5K
11:13 497.16 497.40 497.16 497.40 163.5K
11:14 497.40 497.44 497.40 497.44 135.8K
11:15 497.45 497.52 497.40 497.40 83.2K
11:16 497.26 497.26 497.12 497.13 154.0K
11:17 497.13 497.15 497.09 497.09 80.2K
11:18 497.22 497.43 497.22 497.43 118.9K
11:19 497.44 497.51 497.43 497.43 117.4K
11:20 497.41 497.41 497.30 497.36 95.5K
11:21 497.43 497.73 497.43 497.73 124.5K
11:22 497.74 497.90 497.74 497.90 98.6K
11:23 497.84 497.87 497.84 497.87 136.3K
11:24 497.93 497.93 497.84 497.88 151.7K
11:25 497.91 498.02 497.91 497.99 244.8K
11:26 497.98 497.98 497.56 497.56 121.7K
11:27 497.54 497.61 497.54 497.57 125.7K
11:28 497.53 497.65 497.53 497.64 121.6K
11:29 497.62 497.62 497.54 497.54 71.2K
11:30 497.49 497.55 497.49 497.55 79.3K
11:31 497.50 497.50 497.29 497.30 124.3K
11:32 497.40 497.63 497.40 497.58 168.0K
11:33 497.59 497.69 497.59 497.66 102.0K
11:34 497.59 497.62 497.58 497.62 135.8K
11:35 497.63 497.79 497.63 497.79 134.0K
11:36 497.75 497.95 497.75 497.95 96.6K
11:37 498.08 498.10 498.04 498.04 175.5K
11:38 498.09 498.10 498.03 498.03 101.7K
11:39 498.07 498.07 498.02 498.02 137.1K
11:40 498.04 498.10 498.01 498.02 131.2K
11:41 497.87 497.87 497.75 497.75 122.6K
11:42 497.62 497.62 497.40 497.40 78.7K
11:43 497.43 497.44 497.36 497.36 102.0K
11:44 497.47 497.66 497.47 497.66 155.2K
11:45 497.65 497.67 497.65 497.67 87.2K
11:46 497.67 497.67 497.64 497.64 77.4K
11:47 497.65 497.65 497.54 497.54 62.0K
11:48 497.49 497.59 497.49 497.58 95.6K
11:49 497.51 497.60 497.49 497.51 119.7K
11:50 497.53 497.53 497.50 497.51 91.9K
11:51 497.53 497.65 497.53 497.65 88.7K
11:52 497.66 497.73 497.65 497.72 63.3K
11:53 497.74 497.76 497.73 497.73 56.9K
11:54 497.75 497.75 497.73 497.73 60.2K
11:55 497.72 497.72 497.61 497.61 69.7K
11:56 497.55 497.55 497.33 497.35 152.3K
11:57 497.41 497.41 497.23 497.23 111.3K
11:58 497.26 497.31 497.26 497.31 96.1K
11:59 497.34 497.38 497.29 497.29 70.1K
12:00 497.29 497.29 497.21 497.29 69.6K
12:01 497.31 497.31 497.13 497.13 112.2K
12:02 497.15 497.16 497.11 497.11 62.4K
12:03 497.11 497.16 497.11 497.15 67.5K
12:04 497.13 497.15 497.13 497.15 72.9K
12:05 497.24 497.25 497.23 497.25 90.5K
12:06 497.32 497.41 497.32 497.41 74.5K
12:07 497.39 497.39 497.23 497.23 83.3K
12:08 497.19 497.30 497.19 497.30 94.5K
12:09 497.31 497.48 497.31 497.48 73.2K
12:10 497.51 497.62 497.51 497.61 110.8K
12:11 497.53 497.53 497.40 497.41 105.7K
12:12 497.35 497.35 497.29 497.29 77.9K
12:13 497.24 497.24 497.07 497.07 106.4K
12:14 497.06 497.06 497.00 497.02 64.8K
12:15 497.02 497.02 496.98 496.98 100.8K
12:16 496.96 496.96 496.86 496.86 84.5K
12:17 496.80 496.80 496.76 496.76 85.5K
12:18 496.77 496.94 496.77 496.94 86.1K
12:19 496.94 496.94 496.91 496.91 465.2K
12:20 496.89 496.97 496.89 496.97 77.8K
12:21 496.97 496.98 496.95 496.96 80.0K
12:22 497.03 497.03 496.98 496.98 44.2K
12:23 496.97 497.01 496.97 496.98 49.3K
12:24 497.01 497.06 497.01 497.05 52.8K
12:25 497.08 497.10 497.06 497.06 78.6K
12:26 497.02 497.08 497.02 497.05 64.0K
12:27 497.05 497.05 497.00 497.03 54.2K
12:28 496.98 497.02 496.98 497.00 78.6K
12:29 497.00 497.00 496.95 496.96 50.5K
12:30 496.88 496.88 496.79 496.81 97.8K
12:31 496.82 496.82 496.74 496.74 52.9K
12:32 496.76 496.76 496.69 496.70 80.7K
12:33 496.69 496.69 496.67 496.67 79.0K
12:34 496.64 496.66 496.64 496.64 81.7K
12:35 496.62 496.62 496.48 496.58 123.6K
12:36 496.66 496.70 496.66 496.67 63.7K
12:37 496.66 496.70 496.65 496.70 80.9K
12:38 496.64 496.65 496.62 496.65 47.2K
12:39 496.61 496.62 496.60 496.62 65.1K
12:40 496.63 496.63 496.57 496.61 77.1K
12:41 496.57 496.62 496.57 496.62 71.1K
12:42 496.62 496.62 496.60 496.60 121.6K
12:43 496.59 496.73 496.59 496.69 79.7K
12:44 496.69 496.71 496.69 496.71 59.3K
12:45 496.70 496.70 496.66 496.66 42.1K
12:46 496.66 496.66 496.53 496.53 73.4K
12:47 496.50 496.50 496.45 496.46 50.4K
12:48 496.45 496.45 496.29 496.29 112.6K
12:49 496.31 496.36 496.30 496.36 98.2K
12:50 496.44 496.61 496.44 496.61 100.6K
12:51 496.66 496.84 496.66 496.80 81.5K
12:52 496.78 496.79 496.78 496.78 41.0K
12:53 496.79 496.79 496.70 496.74 79.8K
12:54 496.77 496.77 496.75 496.77 51.1K
12:55 496.76 496.76 496.19 496.19 256.2K
12:56 496.13 496.15 496.09 496.09 463.3K
12:57 496.10 496.10 495.99 495.99 145.8K
12:58 495.96 496.10 495.96 496.10 105.7K
12:59 496.09 496.09 495.96 495.98 87.3K
13:00 495.97 495.98 495.93 495.93 55.9K
13:01 495.88 495.88 495.80 495.80 86.2K
13:02 495.78 495.78 495.66 495.66 92.7K
13:03 495.67 495.73 495.67 495.73 70.1K
13:04 495.74 495.92 495.74 495.92 86.8K
13:05 495.92 495.97 495.89 495.97 77.0K
13:06 495.97 496.06 495.97 496.00 99.2K
13:07 495.99 495.99 495.95 495.95 194.0K
13:08 496.01 496.07 496.01 496.03 63.6K
13:09 496.01 496.01 495.62 495.62 172.0K
13:10 495.52 495.52 495.47 495.47 145.9K
13:11 495.44 495.56 495.44 495.56 160.9K
13:12 495.62 495.92 495.62 495.92 108.4K
13:13 495.92 496.11 495.92 496.11 108.8K
13:14 496.11 496.25 496.11 496.23 99.7K
13:15 496.22 496.27 496.22 496.26 66.1K
13:16 496.28 496.28 496.23 496.24 70.6K
13:17 496.19 496.19 496.12 496.12 81.7K
13:18 496.08 496.09 495.96 495.96 102.5K
13:19 495.95 495.95 495.81 495.81 118.7K
13:20 495.81 495.81 495.76 495.76 69.0K
13:21 495.83 495.83 495.79 495.79 76.6K
13:22 495.77 495.79 495.74 495.79 105.4K
13:23 495.80 495.80 495.78 495.78 67.1K
13:24 495.76 495.77 495.75 495.75 67.5K
13:25 495.80 495.84 495.80 495.84 68.1K
13:26 495.82 495.85 495.81 495.85 60.3K
13:27 495.84 495.89 495.84 495.88 85.4K
13:28 495.88 495.94 495.88 495.94 68.1K
13:29 495.93 495.93 495.87 495.87 76.9K
13:30 495.84 495.85 495.80 495.80 67.7K
13:31 495.85 495.95 495.85 495.95 143.3K
13:32 495.98 496.06 495.98 496.06 71.5K
13:33 496.05 496.09 496.01 496.09 94.6K
13:34 496.08 496.13 496.08 496.10 57.7K
13:35 496.14 496.15 496.07 496.07 69.7K
13:36 496.10 496.12 496.03 496.03 75.1K
13:37 496.03 496.03 495.98 496.02 69.6K
13:38 496.01 496.03 496.00 496.03 356.0K
13:39 496.05 496.11 496.02 496.11 85.0K
13:40 496.20 496.20 496.16 496.19 102.7K
13:41 496.21 496.44 496.21 496.44 119.4K
13:42 496.55 496.62 496.55 496.56 108.2K
13:43 496.51 496.53 496.44 496.44 77.7K
13:44 496.42 496.58 496.42 496.58 111.5K
13:45 496.57 496.67 496.57 496.67 82.6K
13:46 496.68 496.69 496.66 496.66 75.7K
13:47 496.68 496.70 496.60 496.60 64.3K
13:48 496.56 496.71 496.55 496.71 122.5K
13:49 496.71 496.72 496.71 496.71 58.8K
13:50 496.75 496.92 496.75 496.92 75.2K
13:51 496.92 497.02 496.92 497.02 55.0K
13:52 497.03 497.06 497.03 497.04 100.9K
13:53 497.08 497.10 497.07 497.09 77.0K
13:54 497.12 497.13 497.08 497.13 79.6K
13:55 497.14 497.16 497.14 497.16 103.5K
13:56 497.17 497.20 497.17 497.20 184.4K
13:57 497.18 497.19 497.09 497.09 111.0K
13:58 496.99 496.99 496.94 496.94 62.1K
13:59 496.92 496.92 496.85 496.85 46.8K
14:00 496.84 496.84 496.82 496.83 87.4K
14:01 496.82 496.82 496.72 496.72 137.9K
14:02 496.69 496.69 496.59 496.59 123.6K
14:03 496.58 496.60 496.52 496.52 85.8K
14:04 496.52 496.59 496.50 496.59 78.8K
14:05 496.56 496.57 496.55 496.55 77.8K
14:06 496.56 496.56 496.54 496.54 64.3K
14:07 496.54 496.65 496.51 496.51 104.0K
14:08 496.47 496.52 496.47 496.52 73.1K
14:09 496.53 496.60 496.53 496.60 90.9K
14:10 496.58 496.61 496.56 496.56 66.5K
14:11 496.64 496.70 496.64 496.70 64.9K
14:12 496.72 496.74 496.68 496.74 69.2K
14:13 496.71 496.76 496.71 496.74 63.9K
14:14 496.72 496.77 496.72 496.73 58.8K
14:15 496.75 496.75 496.60 496.60 60.4K
14:16 496.58 496.58 496.51 496.51 76.8K
14:17 496.51 496.51 496.48 496.48 71.0K
14:18 496.48 496.53 496.48 496.51 59.5K
14:19 496.46 496.48 496.46 496.46 76.2K
14:20 496.46 496.46 496.41 496.41 77.0K
14:21 496.37 496.40 496.36 496.36 101.0K
14:22 496.39 496.45 496.39 496.45 66.8K
14:23 496.48 496.50 496.48 496.50 59.9K
14:24 496.49 496.50 496.47 496.49 186.1K
14:25 496.49 496.57 496.49 496.57 69.5K
14:26 496.58 496.67 496.58 496.66 128.5K
14:27 496.67 496.67 496.65 496.65 74.9K
14:28 496.66 496.81 496.66 496.81 75.5K
14:29 496.85 496.88 496.85 496.86 42.3K
14:30 496.89 496.96 496.89 496.94 89.2K
14:31 496.96 497.10 496.96 497.10 85.2K
14:32 497.11 497.23 497.11 497.23 98.5K
14:33 497.24 497.31 497.24 497.31 83.1K
14:34 497.32 497.32 497.31 497.31 85.6K
14:35 497.29 497.29 497.21 497.21 90.1K
14:36 497.08 497.08 497.06 497.08 96.7K
14:37 497.05 497.08 497.05 497.06 79.5K
14:38 497.06 497.08 497.03 497.08 57.3K
14:39 497.11 497.11 497.09 497.09 59.7K
14:40 497.10 497.11 497.09 497.11 77.8K
14:41 497.14 497.19 497.14 497.16 70.2K
14:42 497.16 497.16 497.05 497.05 83.5K
14:43 497.00 497.00 496.90 496.90 79.9K
14:44 496.89 496.90 496.87 496.90 76.3K
14:45 496.91 496.98 496.91 496.96 93.6K
14:46 496.92 496.93 496.90 496.90 87.4K
14:47 496.91 496.91 496.87 496.87 87.2K
14:48 496.90 496.96 496.90 496.96 82.1K
14:49 496.95 496.97 496.94 496.94 77.0K
14:50 496.95 496.95 496.95 496.95 42.9K
14:51 496.97 496.97 496.94 496.94 82.2K
14:52 496.95 496.95 496.91 496.91 75.8K
14:53 496.92 497.05 496.92 497.05 107.9K
14:54 497.08 497.08 497.03 497.07 99.1K
14:55 497.06 497.06 496.95 496.95 112.2K
14:56 496.96 496.98 496.93 496.93 195.6K
14:57 496.92 496.92 496.82 496.82 83.4K
14:58 496.69 496.69 496.59 496.65 107.5K
14:59 496.62 496.64 496.62 496.64 80.8K
15:00 496.67 496.67 496.63 496.66 81.9K
15:01 496.65 496.65 496.61 496.64 88.4K
15:02 496.63 496.63 496.60 496.60 78.5K
15:03 496.61 496.61 496.59 496.60 80.2K
15:04 496.60 496.64 496.60 496.64 116.6K
15:05 496.63 496.63 496.56 496.56 101.8K
15:06 496.58 496.61 496.56 496.56 92.0K
15:07 496.58 496.60 496.55 496.56 65.4K
15:08 496.54 496.58 496.54 496.58 65.6K
15:09 496.57 496.60 496.53 496.53 143.0K
15:10 496.55 496.57 496.53 496.53 80.9K
15:11 496.56 496.63 496.56 496.63 94.9K
15:12 496.62 496.66 496.61 496.66 154.9K
15:13 496.66 496.71 496.66 496.71 83.0K
15:14 496.73 496.76 496.73 496.74 101.1K
15:15 496.77 496.80 496.73 496.74 104.8K
15:16 496.73 496.74 496.62 496.62 115.5K
15:17 496.61 496.61 496.56 496.56 82.2K
15:18 496.61 496.61 496.59 496.59 160.4K
15:19 496.59 496.60 496.57 496.60 86.6K
15:20 496.56 496.56 496.55 496.56 80.4K
15:21 496.54 496.56 496.52 496.56 155.5K
15:22 496.55 496.59 496.48 496.48 122.7K
15:23 496.42 496.42 496.31 496.34 100.9K
15:24 496.37 496.40 496.37 496.37 96.6K
15:25 496.39 496.39 496.32 496.32 81.7K
15:26 496.29 496.41 496.28 496.41 114.6K
15:27 496.44 496.51 496.44 496.50 129.3K
15:28 496.50 496.62 496.50 496.62 171.4K
15:29 496.61 496.61 496.44 496.44 162.2K
15:30 496.43 496.44 496.36 496.41 201.2K
15:31 496.47 496.48 496.36 496.36 615.5K
15:32 496.35 496.42 496.35 496.40 103.2K
15:33 496.38 496.41 496.34 496.34 128.0K
15:34 496.38 496.46 496.38 496.46 124.0K
15:35 496.47 496.47 496.39 496.39 180.8K
15:36 496.42 496.51 496.42 496.51 165.5K
15:37 496.50 496.60 496.50 496.60 160.7K
15:38 496.59 496.67 496.56 496.67 133.8K
15:39 496.68 496.75 496.68 496.69 140.5K
15:40 496.78 496.78 496.67 496.67 265.6K
15:41 496.66 496.71 496.62 496.71 167.4K
15:42 496.74 496.74 496.65 496.65 147.0K
15:43 496.57 496.65 496.55 496.65 188.1K
15:44 496.68 496.72 496.68 496.70 142.5K
15:45 496.71 496.78 496.69 496.78 179.1K
15:46 496.84 496.84 496.80 496.80 194.1K
15:47 496.71 496.71 496.66 496.68 200.4K
15:48 496.72 496.72 496.70 496.71 159.2K
15:49 496.73 496.90 496.71 496.90 242.8K
15:50 496.87 497.03 496.87 497.03 695.2K
15:51 496.97 496.97 496.88 496.88 349.2K
15:52 496.89 496.89 496.76 496.76 309.0K
15:53 496.80 496.82 496.74 496.74 343.9K
15:54 496.73 496.73 496.61 496.61 389.0K
15:55 496.60 496.66 496.60 496.63 496.4K
15:56 496.58 496.59 496.57 496.57 618.6K
15:57 496.59 496.69 496.59 496.69 429.6K
15:58 496.70 496.70 496.62 496.62 628.2K
15:59 496.55 496.55 496.38 496.38 1,199.9K
16:00 496.32 496.38 496.32 496.38 64,365.8K
16:01 496.38 496.38 496.38 496.38 61.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available