S&PTSX Composite Low Volatility

GSPTXLV
🏛️ canada →
568.21
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 478.88 478.88 475.28 475.31 1,020.7K
09:31 475.10 475.66 475.09 475.66 264.6K
09:32 475.73 476.08 475.58 475.58 226.0K
09:33 475.54 475.83 475.54 475.83 162.9K
09:34 476.03 476.03 475.72 475.82 155.9K
09:35 475.65 475.88 475.65 475.71 198.7K
09:36 475.62 475.66 475.07 475.07 209.4K
09:37 474.93 474.93 474.63 474.63 200.1K
09:38 474.50 475.29 474.50 475.29 171.1K
09:39 476.13 476.82 476.13 476.82 193.3K
09:40 476.93 477.28 476.93 477.28 155.2K
09:41 477.42 478.03 477.26 478.03 139.5K
09:42 478.20 478.20 477.79 477.79 127.0K
09:43 477.86 478.07 477.86 478.07 112.9K
09:44 477.65 477.65 476.98 476.98 160.0K
09:45 476.98 477.06 476.92 476.92 147.5K
09:46 476.62 476.71 476.62 476.70 159.2K
09:47 476.60 476.60 476.01 476.10 133.5K
09:48 476.16 476.16 475.96 475.96 100.3K
09:49 476.27 476.97 476.27 476.97 172.8K
09:50 477.53 477.74 477.53 477.74 240.0K
09:51 477.67 477.80 477.66 477.80 127.5K
09:52 477.85 478.06 477.84 478.05 145.3K
09:53 477.83 478.00 477.79 478.00 96.3K
09:54 478.07 478.07 477.80 477.90 120.8K
09:55 478.40 478.64 478.40 478.49 147.2K
09:56 478.66 479.01 478.65 479.01 126.4K
09:57 479.04 479.04 478.78 478.93 101.5K
09:58 479.01 479.12 478.78 479.10 144.6K
09:59 478.98 478.99 478.95 478.96 96.3K
10:00 479.06 480.45 479.06 480.45 331.9K
10:01 480.40 480.52 480.31 480.37 174.1K
10:02 480.28 480.28 479.91 479.91 83.6K
10:03 479.78 480.08 479.78 480.02 104.6K
10:04 479.83 479.85 479.80 479.80 90.1K
10:05 479.82 479.82 479.26 479.26 122.3K
10:06 479.23 479.23 478.34 478.34 187.9K
10:07 478.01 478.01 477.41 477.41 154.3K
10:08 477.44 477.44 477.26 477.26 87.2K
10:09 477.48 477.50 477.31 477.31 111.8K
10:10 477.30 477.53 477.30 477.53 118.6K
10:11 477.57 477.78 477.57 477.78 96.7K
10:12 477.79 477.97 477.79 477.85 106.3K
10:13 477.70 477.70 477.22 477.22 119.9K
10:14 477.08 477.08 476.58 476.66 228.1K
10:15 476.73 477.00 476.73 476.90 181.5K
10:16 476.81 476.81 476.62 476.69 106.9K
10:17 476.65 476.72 476.51 476.72 114.1K
10:18 476.78 476.78 476.70 476.70 96.4K
10:19 476.70 476.70 476.59 476.62 81.1K
10:20 476.76 476.90 476.76 476.81 100.9K
10:21 476.77 476.77 476.31 476.31 231.3K
10:22 476.28 476.28 475.96 475.96 185.2K
10:23 476.13 477.11 476.13 477.11 203.7K
10:24 477.07 477.28 477.06 477.06 174.8K
10:25 477.01 477.01 476.79 476.79 88.2K
10:26 476.70 476.73 476.65 476.65 81.9K
10:27 476.61 476.61 476.38 476.38 79.7K
10:28 476.24 476.24 475.96 475.99 88.8K
10:29 476.05 476.26 476.05 476.24 127.1K
10:30 476.23 476.51 476.23 476.45 117.6K
10:31 476.53 477.18 476.52 477.18 110.6K
10:32 477.08 477.21 477.08 477.21 68.2K
10:33 477.20 477.33 477.17 477.17 117.6K
10:34 477.13 477.40 477.13 477.40 80.1K
10:35 477.34 477.36 477.28 477.36 69.1K
10:36 477.37 477.37 477.27 477.36 76.7K
10:37 477.35 477.50 477.30 477.50 228.9K
10:38 477.49 477.49 477.38 477.41 69.3K
10:39 477.33 477.33 476.89 476.89 152.7K
10:40 476.85 476.85 476.42 476.42 113.0K
10:41 476.46 476.46 476.12 476.12 114.4K
10:42 476.14 476.14 475.92 475.92 73.5K
10:43 475.91 475.94 475.88 475.88 109.2K
10:44 475.78 475.78 475.39 475.39 130.4K
10:45 475.39 475.39 475.17 475.21 228.3K
10:46 475.39 475.95 475.39 475.95 115.2K
10:47 475.98 476.59 475.98 476.59 144.3K
10:48 476.32 476.32 475.74 475.74 108.7K
10:49 475.80 475.80 475.39 475.39 109.1K
10:50 475.39 475.42 475.28 475.28 92.1K
10:51 475.05 475.05 474.80 474.80 145.7K
10:52 474.64 474.64 474.21 474.21 290.3K
10:53 474.15 474.15 474.11 474.11 105.6K
10:54 474.17 474.17 473.98 474.05 105.5K
10:55 474.23 474.40 474.23 474.35 127.0K
10:56 474.42 474.42 473.91 473.91 161.5K
10:57 473.82 473.85 473.78 473.85 162.6K
10:58 473.87 473.96 473.81 473.81 79.9K
10:59 473.69 473.69 473.20 473.20 187.8K
11:00 473.14 473.34 473.14 473.32 105.8K
11:01 473.30 473.34 473.22 473.34 125.4K
11:02 473.40 473.40 473.34 473.36 116.2K
11:03 473.33 473.34 473.29 473.34 95.5K
11:04 473.42 473.59 473.42 473.59 107.3K
11:05 473.73 474.29 473.68 474.29 138.4K
11:06 474.33 474.83 474.33 474.83 124.6K
11:07 474.97 474.97 474.47 474.47 115.6K
11:08 474.53 474.73 474.53 474.56 96.6K
11:09 474.52 474.59 474.52 474.56 71.0K
11:10 474.53 474.63 474.53 474.63 57.9K
11:11 474.59 474.78 474.59 474.73 75.1K
11:12 474.75 474.75 474.59 474.59 62.1K
11:13 474.59 474.59 474.43 474.43 52.6K
11:14 474.30 474.50 474.30 474.45 119.4K
11:15 474.43 474.77 474.43 474.77 83.5K
11:16 475.02 475.25 475.02 475.24 121.6K
11:17 475.08 475.08 474.99 474.99 64.9K
11:18 474.99 474.99 474.76 474.87 131.2K
11:19 474.87 474.93 474.86 474.92 41.8K
11:20 474.93 474.97 474.93 474.97 45.0K
11:21 475.18 475.58 475.18 475.57 101.0K
11:22 475.48 475.48 475.35 475.35 53.1K
11:23 475.33 475.33 475.22 475.22 45.3K
11:24 475.31 475.45 475.31 475.45 85.8K
11:25 475.42 475.42 475.31 475.36 78.0K
11:26 475.30 475.30 475.26 475.26 47.8K
11:27 475.29 475.39 475.29 475.29 82.4K
11:28 475.32 475.32 475.14 475.19 101.8K
11:29 475.19 475.26 475.19 475.26 72.1K
11:30 475.26 475.43 475.20 475.43 104.4K
11:31 475.61 475.69 475.61 475.61 114.1K
11:32 475.58 475.58 475.14 475.14 107.9K
11:33 475.22 475.22 474.87 474.87 76.3K
11:34 474.91 475.03 474.91 475.03 61.3K
11:35 475.00 475.00 474.53 474.53 109.0K
11:36 474.39 474.53 474.39 474.53 56.7K
11:37 474.41 474.56 474.40 474.56 73.6K
11:38 474.52 474.52 474.36 474.39 49.9K
11:39 474.34 474.34 474.05 474.05 103.1K
11:40 473.99 474.05 473.99 474.05 74.2K
11:41 474.03 474.04 473.92 473.92 116.0K
11:42 473.85 473.85 473.63 473.63 185.6K
11:43 473.66 473.67 473.62 473.62 48.9K
11:44 473.54 473.54 473.37 473.41 151.3K
11:45 473.41 473.56 473.41 473.54 86.3K
11:46 473.55 473.60 473.52 473.52 76.5K
11:47 473.60 474.81 473.60 474.81 238.7K
11:48 474.73 474.73 474.52 474.73 94.3K
11:49 474.76 474.79 474.65 474.65 71.6K
11:50 474.60 474.60 474.39 474.52 111.5K
11:51 474.70 474.74 474.62 474.62 66.9K
11:52 474.61 474.62 474.57 474.62 34.3K
11:53 474.62 474.62 474.42 474.42 113.0K
11:54 474.31 474.31 474.21 474.21 82.7K
11:55 474.22 474.22 474.05 474.05 54.3K
11:56 474.03 474.03 473.59 473.59 79.8K
11:57 473.54 473.54 473.45 473.47 64.8K
11:58 473.42 473.52 473.42 473.47 49.0K
11:59 473.46 473.49 473.45 473.45 40.6K
12:00 473.47 473.47 472.91 472.91 131.7K
12:01 472.89 472.89 472.81 472.82 61.9K
12:02 472.83 473.07 472.83 472.95 106.2K
12:03 472.87 473.07 472.85 473.07 82.9K
12:04 472.97 472.97 472.86 472.86 61.5K
12:05 472.79 473.05 472.79 473.05 75.1K
12:06 473.00 473.07 472.97 472.99 59.9K
12:07 472.85 472.93 472.80 472.92 71.2K
12:08 472.95 472.99 472.95 472.99 69.8K
12:09 473.14 473.42 473.14 473.37 98.1K
12:10 473.37 473.67 473.37 473.67 75.4K
12:11 473.73 473.78 473.70 473.78 47.2K
12:12 473.82 473.88 473.81 473.88 56.7K
12:13 474.00 474.22 474.00 474.22 91.3K
12:14 474.30 474.50 474.30 474.43 92.4K
12:15 474.41 474.53 474.39 474.53 68.1K
12:16 474.57 474.57 474.48 474.51 93.8K
12:17 474.52 474.54 474.48 474.48 65.4K
12:18 474.49 474.49 474.30 474.35 74.6K
12:19 474.16 474.16 474.09 474.12 69.2K
12:20 474.06 474.06 473.90 473.90 85.3K
12:21 473.92 473.96 473.86 473.86 61.0K
12:22 473.84 473.84 473.82 473.84 44.6K
12:23 473.89 473.89 473.69 473.69 77.0K
12:24 473.73 473.76 473.73 473.76 44.6K
12:25 473.72 473.83 473.68 473.83 64.1K
12:26 473.84 473.88 473.84 473.87 39.5K
12:27 473.95 474.06 473.94 474.06 71.8K
12:28 474.05 474.05 473.85 473.85 76.2K
12:29 473.82 473.82 473.68 473.68 63.0K
12:30 473.67 473.67 473.42 473.54 108.8K
12:31 473.54 473.56 473.52 473.52 42.8K
12:32 473.50 473.52 473.48 473.52 30.4K
12:33 473.56 473.65 473.56 473.64 67.6K
12:34 473.56 473.56 473.53 473.53 59.3K
12:35 473.55 473.84 473.55 473.84 114.5K
12:36 473.94 473.94 473.77 473.78 71.2K
12:37 473.80 473.80 473.62 473.62 45.3K
12:38 473.61 473.61 473.53 473.53 35.1K
12:39 473.56 473.59 473.54 473.59 60.0K
12:40 473.58 473.58 473.31 473.31 80.6K
12:41 473.29 473.34 473.27 473.34 53.9K
12:42 473.38 473.44 473.38 473.39 60.2K
12:43 473.33 473.33 473.25 473.26 65.9K
12:44 473.28 473.28 473.18 473.22 61.2K
12:45 473.19 473.20 473.13 473.13 81.5K
12:46 473.05 473.05 473.01 473.05 87.9K
12:47 473.09 473.15 473.09 473.15 72.9K
12:48 473.09 473.09 473.02 473.02 60.4K
12:49 473.04 473.33 473.04 473.33 72.7K
12:50 473.39 473.58 473.39 473.58 60.5K
12:51 473.60 473.60 473.53 473.53 75.9K
12:52 473.48 473.48 473.24 473.24 133.8K
12:53 473.21 473.31 473.15 473.31 61.9K
12:54 473.42 473.46 473.42 473.46 67.8K
12:55 473.50 473.51 473.44 473.51 63.7K
12:56 473.56 473.75 473.56 473.75 84.3K
12:57 473.75 473.83 473.75 473.79 65.1K
12:58 473.82 473.83 473.59 473.59 104.5K
12:59 473.47 473.47 473.19 473.19 103.2K
13:00 473.18 473.20 473.13 473.13 82.8K
13:01 473.14 473.26 473.14 473.26 65.5K
13:02 473.28 475.64 473.28 475.64 456.6K
13:03 475.48 475.48 475.10 475.10 175.0K
13:04 475.19 475.59 475.19 475.52 146.8K
13:05 475.52 475.52 475.31 475.31 106.6K
13:06 475.25 475.25 474.75 474.75 90.1K
13:07 474.68 474.68 474.30 474.30 72.8K
13:08 474.37 474.39 474.23 474.23 100.4K
13:09 474.03 474.03 473.85 473.87 70.6K
13:10 473.83 473.83 473.60 473.61 118.3K
13:11 473.56 473.57 473.55 473.56 83.5K
13:12 473.49 473.66 473.49 473.66 69.8K
13:13 473.62 473.62 473.47 473.47 75.0K
13:14 473.49 473.55 473.40 473.55 130.2K
13:15 473.65 473.65 473.54 473.62 85.1K
13:16 473.70 474.11 473.70 474.11 117.7K
13:17 474.17 474.17 474.14 474.16 60.7K
13:18 474.25 474.25 473.67 473.67 208.8K
13:19 472.96 476.34 472.96 476.34 908.6K
13:20 476.96 478.04 476.78 478.04 609.4K
13:21 478.24 479.22 478.24 479.22 262.3K
13:22 479.10 479.44 478.91 479.44 195.0K
13:23 479.80 480.51 479.80 480.51 164.8K
13:24 480.75 481.14 480.75 481.14 78.7K
13:25 481.26 482.36 481.26 482.36 222.1K
13:26 482.33 482.54 482.33 482.54 112.5K
13:27 483.37 484.69 483.37 484.69 133.0K
13:28 484.76 484.76 483.89 484.29 225.6K
13:29 484.13 484.73 484.13 484.40 294.8K
13:30 484.25 484.39 484.02 484.34 234.0K
13:31 484.56 485.71 484.56 485.71 263.1K
13:32 486.32 487.16 486.32 487.16 296.8K
13:33 487.47 487.77 487.47 487.77 284.7K
13:34 487.83 488.62 487.83 488.62 211.5K
13:35 488.80 490.28 488.80 490.28 264.4K
13:36 490.24 490.24 490.00 490.00 492.2K
13:37 489.42 489.72 489.42 489.63 334.4K
13:38 489.30 489.30 488.57 488.57 237.7K
13:39 488.46 488.46 488.10 488.15 176.1K
13:40 487.68 487.68 486.73 486.75 255.6K
13:41 486.81 487.11 486.81 487.11 241.0K
13:42 487.08 487.08 486.69 486.73 152.0K
13:43 486.67 486.67 486.29 486.29 171.8K
13:44 486.22 486.22 485.97 485.97 205.1K
13:45 485.96 486.23 485.80 485.80 200.7K
13:46 485.99 486.99 485.99 486.99 247.5K
13:47 487.30 487.56 487.30 487.52 219.5K
13:48 487.53 488.16 487.53 488.16 234.7K
13:49 488.31 488.54 488.08 488.08 239.9K
13:50 487.98 488.07 487.79 487.80 160.8K
13:51 487.64 487.64 487.56 487.64 179.3K
13:52 487.79 488.18 487.79 488.13 174.1K
13:53 488.08 488.08 487.62 487.62 185.1K
13:54 487.49 487.49 487.07 487.34 171.5K
13:55 487.51 487.53 487.33 487.33 146.9K
13:56 487.33 487.93 487.33 487.93 168.8K
13:57 487.97 488.80 487.97 488.80 202.9K
13:58 488.85 489.55 488.85 489.55 214.5K
13:59 489.81 489.97 489.81 489.97 190.5K
14:00 490.29 491.45 490.29 491.45 263.5K
14:01 491.44 491.53 491.43 491.48 248.5K
14:02 491.31 491.31 491.02 491.09 368.4K
14:03 491.06 491.06 490.74 490.82 166.2K
14:04 491.13 491.38 491.13 491.17 256.7K
14:05 491.13 491.13 490.43 490.43 243.2K
14:06 490.12 490.26 490.11 490.11 272.1K
14:07 489.80 489.80 489.39 489.39 383.5K
14:08 489.02 489.02 487.89 487.89 293.6K
14:09 488.01 488.58 488.01 488.58 238.3K
14:10 488.63 488.82 488.63 488.66 156.3K
14:11 489.14 489.49 489.14 489.49 207.3K
14:12 489.58 489.86 489.58 489.86 264.4K
14:13 489.82 489.98 489.73 489.73 182.7K
14:14 489.55 489.55 489.37 489.55 197.2K
14:15 489.56 489.61 489.25 489.25 185.2K
14:16 489.24 489.53 489.24 489.53 221.0K
14:17 489.54 489.54 489.35 489.35 217.3K
14:18 489.50 490.30 489.50 490.30 285.8K
14:19 490.43 490.60 490.05 490.05 282.6K
14:20 489.79 489.79 489.46 489.56 197.4K
14:21 489.33 489.47 489.33 489.47 157.7K
14:22 489.45 489.53 489.38 489.49 202.0K
14:23 489.83 489.88 489.79 489.79 172.6K
14:24 489.96 489.96 489.83 489.83 174.5K
14:25 489.75 490.02 489.68 490.02 167.0K
14:26 490.09 490.09 489.88 489.88 151.6K
14:27 489.84 490.39 489.84 490.39 174.2K
14:28 490.55 490.73 490.55 490.68 230.9K
14:29 490.69 490.69 490.56 490.57 170.2K
14:30 490.53 490.78 490.53 490.78 188.7K
14:31 490.72 490.89 490.56 490.56 166.3K
14:32 490.68 490.94 490.68 490.94 159.9K
14:33 491.04 491.04 490.70 490.70 152.0K
14:34 490.27 490.27 489.24 489.24 250.7K
14:35 489.29 489.29 489.21 489.29 181.3K
14:36 489.31 489.40 489.22 489.22 122.2K
14:37 489.25 489.30 489.01 489.30 148.5K
14:38 489.25 489.25 488.84 488.94 122.8K
14:39 488.93 489.18 488.93 489.12 147.0K
14:40 488.99 488.99 488.38 488.38 177.8K
14:41 488.51 488.51 488.45 488.45 167.0K
14:42 488.74 488.74 488.42 488.42 180.7K
14:43 488.12 488.27 488.08 488.24 169.6K
14:44 488.16 488.16 487.73 487.73 123.0K
14:45 487.72 487.72 487.31 487.31 161.1K
14:46 487.22 487.22 487.20 487.20 162.9K
14:47 487.33 487.46 487.30 487.46 128.4K
14:48 487.57 488.00 487.57 488.00 163.3K
14:49 488.17 488.62 488.17 488.62 145.5K
14:50 488.59 488.87 488.57 488.87 135.3K
14:51 489.04 489.43 489.04 489.38 217.4K
14:52 489.34 489.61 489.34 489.49 172.5K
14:53 489.17 489.17 488.54 488.54 192.5K
14:54 488.43 488.71 488.43 488.71 122.8K
14:55 488.66 488.75 488.64 488.75 93.8K
14:56 488.48 488.48 488.46 488.48 156.1K
14:57 488.43 488.60 488.43 488.54 123.8K
14:58 488.60 488.81 488.59 488.59 171.4K
14:59 488.50 488.50 488.08 488.15 194.0K
15:00 488.04 488.04 487.90 487.94 147.3K
15:01 488.08 488.24 488.08 488.14 115.8K
15:02 488.25 488.86 488.25 488.85 215.7K
15:03 488.98 489.49 488.98 489.40 194.7K
15:04 489.37 489.60 489.37 489.60 130.9K
15:05 489.67 489.94 489.67 489.94 199.7K
15:06 489.91 489.92 489.85 489.91 164.2K
15:07 489.93 490.00 489.78 490.00 218.5K
15:08 490.19 490.19 490.05 490.05 188.3K
15:09 489.86 489.86 489.66 489.81 165.5K
15:10 489.73 490.36 489.73 490.36 168.7K
15:11 490.43 490.54 490.43 490.50 146.0K
15:12 490.40 490.51 490.39 490.39 133.8K
15:13 490.43 490.61 490.43 490.61 169.7K
15:14 490.59 490.99 490.59 490.99 151.4K
15:15 491.10 491.31 491.10 491.31 181.5K
15:16 491.38 491.38 491.34 491.37 155.8K
15:17 491.18 491.18 490.86 490.86 233.0K
15:18 490.95 490.95 490.83 490.83 147.2K
15:19 490.87 491.11 490.86 491.11 143.8K
15:20 491.11 491.25 491.11 491.25 192.2K
15:21 491.45 491.90 491.45 491.90 236.2K
15:22 491.89 491.89 491.60 491.62 151.7K
15:23 491.55 491.57 491.48 491.51 82.5K
15:24 491.61 491.65 491.61 491.65 112.6K
15:25 491.73 492.18 491.73 492.18 147.1K
15:26 492.24 492.39 492.22 492.22 205.1K
15:27 492.17 492.27 492.17 492.27 135.2K
15:28 492.47 492.49 492.42 492.42 251.0K
15:29 492.19 492.39 492.19 492.38 156.7K
15:30 492.38 492.38 492.27 492.34 177.4K
15:31 492.42 492.79 492.42 492.79 231.5K
15:32 492.78 492.78 492.62 492.62 234.6K
15:33 492.57 492.57 492.28 492.28 225.4K
15:34 492.20 492.20 491.66 491.66 219.3K
15:35 491.77 491.80 491.67 491.67 216.7K
15:36 491.71 491.71 491.51 491.51 195.1K
15:37 491.43 491.43 491.32 491.41 275.9K
15:38 491.46 491.46 491.19 491.19 182.1K
15:39 491.17 491.44 491.17 491.44 226.9K
15:40 491.41 491.51 491.41 491.44 162.0K
15:41 491.30 491.37 491.30 491.36 183.8K
15:42 491.27 491.27 491.14 491.14 203.5K
15:43 491.20 491.31 491.20 491.31 250.4K
15:44 491.34 491.34 491.04 491.05 247.6K
15:45 491.02 491.02 490.90 490.90 249.0K
15:46 490.87 490.87 490.80 490.80 234.0K
15:47 490.71 490.71 490.57 490.68 266.2K
15:48 490.60 490.86 490.60 490.86 251.6K
15:49 490.70 491.03 490.70 491.03 291.9K
15:50 491.25 491.84 491.25 491.70 702.2K
15:51 491.75 491.75 491.42 491.57 446.8K
15:52 491.52 491.92 491.52 491.88 452.5K
15:53 491.81 491.83 491.53 491.53 460.3K
15:54 491.39 491.39 491.12 491.18 549.6K
15:55 491.22 491.53 491.22 491.53 619.4K
15:56 491.60 491.62 491.32 491.32 808.0K
15:57 491.44 491.74 491.44 491.55 809.2K
15:58 491.54 491.64 491.54 491.58 644.2K
15:59 491.70 491.70 491.61 491.62 1,138.5K
16:00 491.88 491.89 491.88 491.89 33,629.0K
16:01 491.89 491.89 491.89 491.89 52.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available