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
09:30 490.65 490.65 485.16 485.16 2,723.4K
09:31 485.30 485.82 484.98 484.98 166.8K
09:32 484.60 484.60 484.43 484.43 225.0K
09:33 484.47 484.75 484.25 484.75 171.1K
09:34 484.39 484.96 484.39 484.41 163.9K
09:35 484.24 484.46 484.24 484.42 179.0K
09:36 484.62 484.75 484.43 484.75 255.1K
09:37 484.58 484.58 484.18 484.18 215.8K
09:38 484.21 484.21 483.92 484.05 143.3K
09:39 484.29 484.42 484.10 484.10 171.8K
09:40 483.95 483.95 483.27 483.27 218.6K
09:41 483.48 483.56 482.97 482.97 143.1K
09:42 482.90 482.90 482.61 482.61 191.9K
09:43 482.59 482.79 482.47 482.79 127.6K
09:44 483.09 483.17 482.96 483.13 152.1K
09:45 483.26 483.44 483.26 483.36 182.9K
09:46 483.48 484.19 483.43 484.19 176.3K
09:47 484.13 484.32 484.02 484.32 137.7K
09:48 484.32 484.54 484.32 484.52 118.6K
09:49 484.37 484.37 484.19 484.19 123.4K
09:50 483.57 483.57 483.18 483.35 315.1K
09:51 483.74 483.74 483.27 483.27 113.5K
09:52 483.27 483.73 483.27 483.56 112.6K
09:53 483.57 483.57 483.16 483.16 116.7K
09:54 483.35 483.35 482.83 482.83 164.1K
09:55 482.86 482.98 482.84 482.98 148.4K
09:56 482.91 483.19 482.85 483.08 144.9K
09:57 482.93 483.01 482.79 482.79 115.2K
09:58 482.79 482.81 482.76 482.76 136.6K
09:59 483.00 483.07 483.00 483.07 134.7K
10:00 483.01 483.33 482.94 483.05 191.8K
10:01 482.94 482.94 482.64 482.64 140.6K
10:02 482.71 482.89 482.57 482.89 137.8K
10:03 483.11 483.23 483.11 483.23 107.6K
10:04 483.26 483.26 482.92 482.92 139.5K
10:05 482.89 483.62 482.89 483.62 116.4K
10:06 483.67 483.72 483.44 483.44 100.8K
10:07 483.29 483.29 482.47 482.47 159.4K
10:08 482.26 482.26 482.09 482.09 92.3K
10:09 482.11 482.18 482.00 482.18 84.1K
10:10 482.33 482.33 482.08 482.08 85.0K
10:11 482.09 482.16 481.99 481.99 117.3K
10:12 481.94 481.94 481.58 481.58 93.0K
10:13 481.60 481.67 481.60 481.65 68.0K
10:14 481.68 481.68 481.48 481.61 78.0K
10:15 481.64 482.33 481.64 482.25 100.5K
10:16 482.27 482.56 482.21 482.56 71.3K
10:17 482.68 482.68 482.53 482.53 78.7K
10:18 482.47 482.56 482.47 482.49 66.2K
10:19 482.44 482.48 482.39 482.41 65.3K
10:20 482.28 482.40 482.28 482.33 77.8K
10:21 482.37 482.38 482.04 482.38 118.3K
10:22 482.56 482.60 482.55 482.55 57.2K
10:23 482.33 482.69 482.33 482.69 96.3K
10:24 482.63 482.81 482.61 482.81 67.9K
10:25 482.81 483.08 482.79 482.79 101.7K
10:26 482.82 482.82 482.75 482.75 64.9K
10:27 482.75 482.86 482.75 482.82 39.6K
10:28 482.62 482.62 482.36 482.36 99.5K
10:29 482.31 482.31 481.92 481.92 83.6K
10:30 481.70 482.03 481.70 482.03 125.7K
10:31 482.01 482.17 482.01 482.17 108.7K
10:32 482.35 482.55 482.35 482.55 98.1K
10:33 482.47 482.55 482.47 482.55 97.0K
10:34 482.56 482.97 482.56 482.97 104.7K
10:35 483.01 483.11 483.00 483.11 105.8K
10:36 483.21 483.56 483.21 483.56 133.8K
10:37 483.79 483.79 483.75 483.75 100.0K
10:38 483.73 483.78 483.58 483.78 114.1K
10:39 483.82 483.82 483.67 483.67 78.2K
10:40 483.63 483.97 483.63 483.97 76.4K
10:41 483.99 484.17 483.98 483.98 89.1K
10:42 483.90 484.19 483.90 484.19 88.9K
10:43 484.15 484.15 483.58 483.58 112.5K
10:44 483.42 483.56 483.42 483.56 87.8K
10:45 483.54 483.56 483.47 483.47 80.7K
10:46 483.49 483.54 483.43 483.43 111.8K
10:47 483.36 483.36 483.15 483.15 81.9K
10:48 483.12 483.12 482.92 482.92 102.1K
10:49 482.88 482.88 482.78 482.78 93.3K
10:50 482.78 482.78 482.64 482.64 60.9K
10:51 482.63 482.78 482.63 482.74 120.8K
10:52 482.69 482.69 482.33 482.33 130.0K
10:53 482.20 482.20 482.05 482.05 121.2K
10:54 482.07 482.27 482.07 482.27 78.5K
10:55 482.35 482.49 482.35 482.35 72.4K
10:56 482.22 482.22 482.00 482.00 76.8K
10:57 481.82 481.84 481.76 481.84 66.6K
10:58 481.88 481.88 481.74 481.74 65.5K
10:59 481.70 481.70 481.58 481.58 107.2K
11:00 481.65 481.81 481.65 481.75 124.9K
11:01 481.76 481.90 481.76 481.90 104.1K
11:02 481.94 481.96 481.92 481.92 74.7K
11:03 481.89 482.00 481.89 482.00 53.6K
11:04 481.96 481.96 481.88 481.95 54.7K
11:05 481.98 481.98 481.90 481.96 83.7K
11:06 481.94 482.00 481.89 482.00 81.8K
11:07 482.36 482.45 482.33 482.45 101.2K
11:08 482.47 482.58 482.47 482.55 71.5K
11:09 482.62 482.69 482.62 482.67 93.7K
11:10 482.67 482.67 482.58 482.63 57.2K
11:11 482.65 482.69 482.59 482.59 48.0K
11:12 482.57 482.58 482.51 482.51 84.6K
11:13 482.49 482.49 482.30 482.33 95.8K
11:14 482.26 482.26 481.89 481.94 115.4K
11:15 481.93 481.93 481.84 481.84 59.5K
11:16 481.80 481.80 481.52 481.52 114.3K
11:17 481.45 481.45 481.41 481.41 59.3K
11:18 481.36 481.46 481.36 481.46 89.2K
11:19 481.52 481.66 481.52 481.66 68.0K
11:20 481.66 481.66 481.63 481.63 78.1K
11:21 481.67 481.67 481.48 481.48 80.0K
11:22 481.28 481.28 481.15 481.15 83.9K
11:23 481.12 481.12 480.96 480.97 108.7K
11:24 480.98 481.03 480.98 481.03 69.8K
11:25 481.06 481.20 481.06 481.20 61.0K
11:26 481.15 481.15 481.02 481.15 88.9K
11:27 481.19 481.22 481.13 481.17 57.8K
11:28 481.13 481.18 481.13 481.18 51.8K
11:29 481.15 481.15 480.93 480.93 83.4K
11:30 480.83 480.85 480.72 480.76 99.7K
11:31 480.69 480.69 480.66 480.66 122.2K
11:32 480.64 480.72 480.64 480.72 60.0K
11:33 480.70 480.70 480.47 480.47 132.4K
11:34 480.52 480.72 480.51 480.72 63.2K
11:35 480.87 480.87 480.59 480.59 120.5K
11:36 480.45 480.47 480.40 480.46 64.7K
11:37 480.63 480.63 480.24 480.24 150.7K
11:38 480.23 480.32 480.23 480.32 91.1K
11:39 480.33 480.35 480.18 480.35 112.3K
11:40 480.35 480.45 480.35 480.45 112.6K
11:41 480.59 480.66 480.59 480.66 91.0K
11:42 480.48 480.62 480.47 480.62 134.2K
11:43 480.72 480.80 480.72 480.78 97.3K
11:44 480.67 480.67 480.35 480.35 121.8K
11:45 480.38 480.44 480.31 480.44 80.5K
11:46 480.62 480.62 480.44 480.44 83.0K
11:47 480.51 480.60 480.51 480.57 74.1K
11:48 480.49 480.49 480.42 480.45 76.3K
11:49 480.43 480.43 480.36 480.36 77.7K
11:50 480.28 480.28 479.99 479.99 216.3K
11:51 479.95 479.95 479.75 479.75 91.4K
11:52 479.79 479.79 479.47 479.47 139.7K
11:53 479.52 479.71 479.52 479.71 66.4K
11:54 479.69 480.07 479.69 480.07 115.6K
11:55 480.16 480.33 480.15 480.15 89.1K
11:56 480.01 480.01 479.65 479.65 114.2K
11:57 479.63 479.63 479.36 479.36 99.2K
11:58 479.33 479.36 479.23 479.23 139.4K
11:59 479.39 479.51 479.39 479.51 79.7K
12:00 479.48 480.06 479.48 479.76 183.7K
12:01 479.74 479.74 479.29 479.29 102.6K
12:02 479.22 479.23 479.16 479.23 87.2K
12:03 479.28 479.28 478.88 478.88 83.2K
12:04 478.78 478.86 478.78 478.81 86.8K
12:05 478.75 478.75 478.48 478.54 94.7K
12:06 478.58 478.76 478.58 478.76 65.2K
12:07 478.82 479.12 478.82 479.12 92.8K
12:08 479.17 479.27 479.17 479.27 111.6K
12:09 479.39 479.54 479.39 479.52 72.8K
12:10 479.50 479.50 479.15 479.17 114.7K
12:11 479.17 479.35 479.13 479.34 66.7K
12:12 479.53 479.53 479.42 479.50 79.8K
12:13 479.52 479.52 479.45 479.45 80.8K
12:14 479.35 479.35 478.92 478.92 82.5K
12:15 478.90 478.90 478.62 478.74 105.8K
12:16 478.68 478.68 478.56 478.56 55.3K
12:17 478.57 478.57 478.52 478.57 46.2K
12:18 478.57 478.57 478.22 478.22 117.0K
12:19 478.20 478.24 478.16 478.16 81.4K
12:20 478.16 478.16 477.92 477.92 116.4K
12:21 477.98 477.98 477.42 477.42 208.5K
12:22 477.41 477.41 476.99 476.99 189.8K
12:23 476.83 476.83 476.62 476.64 279.0K
12:24 476.77 477.00 476.77 477.00 174.7K
12:25 477.15 477.28 477.08 477.08 127.6K
12:26 476.98 476.98 476.83 476.85 198.4K
12:27 476.88 476.88 476.07 476.07 242.2K
12:28 476.16 476.40 476.16 476.40 152.0K
12:29 476.49 477.01 476.49 476.68 186.2K
12:30 476.61 477.01 476.61 477.01 122.8K
12:31 477.53 477.73 477.38 477.73 121.9K
12:32 477.87 478.02 477.87 478.02 91.3K
12:33 478.07 478.57 478.07 478.57 93.7K
12:34 478.60 478.89 478.60 478.89 86.3K
12:35 478.95 479.07 478.87 478.87 80.8K
12:36 478.85 479.06 478.85 479.06 77.6K
12:37 479.11 479.62 479.11 479.62 115.5K
12:38 479.77 479.87 479.77 479.87 80.9K
12:39 479.93 480.03 479.93 479.98 67.4K
12:40 479.78 479.78 479.41 479.41 110.6K
12:41 479.37 479.41 479.23 479.23 84.9K
12:42 479.28 479.47 479.28 479.39 76.7K
12:43 479.49 479.54 479.47 479.48 59.5K
12:44 479.52 479.66 479.31 479.66 116.6K
12:45 479.71 479.71 479.45 479.45 67.4K
12:46 479.22 479.24 479.16 479.16 68.2K
12:47 479.18 479.18 478.98 479.03 57.5K
12:48 479.28 479.52 479.28 479.52 63.8K
12:49 479.67 480.57 479.67 480.57 115.2K
12:50 480.65 480.84 480.65 480.84 105.4K
12:51 480.90 481.15 480.86 481.15 70.7K
12:52 481.21 481.21 480.75 480.75 134.6K
12:53 480.75 480.75 480.55 480.55 52.6K
12:54 480.58 480.58 480.29 480.35 74.9K
12:55 480.33 480.35 480.27 480.27 161.0K
12:56 480.30 480.30 480.09 480.09 58.3K
12:57 480.07 480.32 480.07 480.32 65.4K
12:58 480.31 480.32 480.27 480.32 50.2K
12:59 480.46 480.48 480.46 480.47 84.0K
13:00 480.46 480.77 480.37 480.77 97.2K
13:01 480.88 480.88 480.32 480.32 80.5K
13:02 480.29 483.07 480.29 483.04 366.3K
13:03 482.91 482.91 482.31 482.31 115.3K
13:04 482.24 482.26 482.20 482.26 43.2K
13:05 482.19 482.19 481.74 481.74 89.6K
13:06 481.53 481.53 481.32 481.32 68.3K
13:07 481.30 481.30 480.80 480.80 43.8K
13:08 480.78 480.86 480.78 480.79 57.8K
13:09 480.71 480.71 480.41 480.43 57.0K
13:10 480.41 480.41 479.70 479.70 78.7K
13:11 479.60 479.60 479.21 479.21 198.8K
13:12 478.82 478.82 478.64 478.64 101.9K
13:13 478.57 478.57 478.42 478.42 55.2K
13:14 478.27 478.27 478.12 478.13 110.4K
13:15 478.19 478.19 477.95 478.00 147.1K
13:16 478.05 478.11 477.95 477.95 145.0K
13:17 477.89 477.89 477.77 477.84 88.1K
13:18 478.02 478.36 478.02 478.36 194.2K
13:19 478.46 478.46 478.36 478.38 87.0K
13:20 478.40 478.45 478.35 478.35 124.7K
13:21 478.27 478.27 477.71 477.71 115.2K
13:22 477.71 477.75 477.53 477.53 94.0K
13:23 477.63 477.77 477.63 477.77 66.2K
13:24 477.87 478.16 477.87 478.11 82.3K
13:25 478.09 478.39 478.09 478.39 81.3K
13:26 478.47 478.70 478.47 478.70 46.8K
13:27 478.73 479.07 478.73 478.97 92.9K
13:28 479.03 479.30 479.03 479.30 54.6K
13:29 479.29 479.31 479.24 479.31 103.9K
13:30 479.35 479.53 479.35 479.49 96.1K
13:31 479.35 479.39 479.27 479.27 46.3K
13:32 479.30 479.44 479.29 479.44 60.2K
13:33 479.44 479.52 479.37 479.52 61.8K
13:34 479.46 479.46 479.18 479.18 88.9K
13:35 479.17 479.27 479.17 479.27 63.9K
13:36 479.27 479.66 479.27 479.66 68.8K
13:37 479.48 479.85 479.48 479.85 104.2K
13:38 479.74 479.80 479.74 479.80 41.2K
13:39 479.89 479.90 479.80 479.80 56.5K
13:40 479.62 479.71 479.62 479.71 118.9K
13:41 479.66 479.88 479.66 479.88 63.2K
13:42 479.92 480.23 479.92 480.23 210.1K
13:43 480.37 480.64 480.37 480.64 63.6K
13:44 480.93 481.20 480.93 481.20 140.4K
13:45 481.21 481.68 481.21 481.68 75.4K
13:46 482.06 482.54 482.06 482.52 142.9K
13:47 482.35 482.45 482.15 482.15 113.1K
13:48 482.12 482.12 482.01 482.03 49.8K
13:49 482.04 482.04 481.81 481.81 97.5K
13:50 481.82 481.87 481.82 481.85 51.3K
13:51 482.03 482.14 481.87 481.87 105.0K
13:52 481.68 481.68 481.50 481.53 60.6K
13:53 481.48 481.55 481.38 481.55 74.7K
13:54 481.56 481.88 481.56 481.88 70.1K
13:55 481.91 482.26 481.91 482.19 119.8K
13:56 482.27 482.54 482.27 482.54 109.3K
13:57 482.52 482.52 482.31 482.31 66.5K
13:58 482.31 482.52 482.31 482.52 59.8K
13:59 482.50 482.51 482.44 482.44 44.6K
14:00 482.31 482.31 481.97 481.97 93.2K
14:01 482.08 482.65 482.08 482.65 119.7K
14:02 482.63 482.75 482.63 482.75 271.2K
14:03 482.84 483.08 482.84 483.08 108.4K
14:04 483.10 483.14 483.08 483.14 53.0K
14:05 483.03 483.03 482.95 483.03 81.8K
14:06 483.01 483.03 482.66 482.66 111.6K
14:07 482.65 482.77 482.60 482.60 68.8K
14:08 482.65 482.65 481.96 481.96 138.2K
14:09 481.78 481.81 481.25 481.25 99.3K
14:10 481.23 481.23 481.00 481.09 70.3K
14:11 481.11 481.11 480.83 480.92 57.0K
14:12 480.75 480.76 480.66 480.66 74.8K
14:13 480.69 480.72 480.52 480.52 41.3K
14:14 480.14 480.14 479.75 479.75 116.3K
14:15 479.80 479.80 479.70 479.72 81.5K
14:16 479.75 479.84 479.75 479.81 71.3K
14:17 479.79 480.16 479.79 480.16 56.2K
14:18 480.21 480.55 480.21 480.55 53.9K
14:19 480.55 480.76 480.50 480.76 66.7K
14:20 480.66 481.47 480.66 481.47 106.8K
14:21 481.55 481.82 481.55 481.81 74.5K
14:22 481.83 482.43 481.83 482.43 161.9K
14:23 482.43 482.45 482.39 482.41 69.6K
14:24 482.46 482.68 482.46 482.49 114.5K
14:25 482.60 482.60 482.54 482.57 53.2K
14:26 482.87 483.42 482.87 483.36 174.2K
14:27 483.39 483.39 483.09 483.09 75.9K
14:28 483.12 483.32 483.12 483.23 54.7K
14:29 483.17 483.29 483.17 483.29 48.5K
14:30 483.22 483.31 483.21 483.26 133.4K
14:31 483.15 483.15 483.04 483.08 55.4K
14:32 483.26 483.37 483.25 483.37 77.8K
14:33 483.40 483.40 482.97 482.97 88.4K
14:34 482.96 482.96 482.76 482.76 74.2K
14:35 482.55 482.55 482.38 482.38 145.5K
14:36 482.32 482.38 482.12 482.12 75.0K
14:37 482.12 482.12 482.04 482.06 64.3K
14:38 482.05 482.14 482.04 482.04 64.2K
14:39 482.04 482.04 481.69 481.69 74.3K
14:40 481.85 482.02 481.85 481.95 68.4K
14:41 481.94 482.21 481.75 482.21 120.2K
14:42 482.23 482.30 482.23 482.30 57.8K
14:43 482.28 482.40 482.28 482.40 67.5K
14:44 482.45 482.56 482.45 482.52 91.5K
14:45 482.60 482.60 482.25 482.25 95.0K
14:46 482.33 482.34 482.17 482.17 63.1K
14:47 481.89 481.92 481.71 481.75 109.0K
14:48 481.83 481.83 481.57 481.63 77.4K
14:49 481.65 481.65 481.42 481.52 61.7K
14:50 481.51 481.92 481.51 481.92 78.8K
14:51 481.84 481.92 481.84 481.87 60.0K
14:52 481.60 481.60 480.97 480.97 110.3K
14:53 480.94 481.09 480.94 481.06 81.0K
14:54 481.08 481.08 480.71 480.71 135.4K
14:55 480.61 480.61 480.06 480.11 144.2K
14:56 480.22 480.34 480.22 480.34 93.7K
14:57 480.47 480.90 480.47 480.89 83.3K
14:58 481.02 481.06 481.02 481.06 52.0K
14:59 481.03 481.08 480.89 480.89 89.9K
15:00 480.89 481.62 480.71 481.62 260.7K
15:01 481.56 481.59 481.51 481.51 97.2K
15:02 481.55 481.80 481.55 481.80 120.5K
15:03 481.87 481.93 481.87 481.90 59.0K
15:04 481.91 481.94 481.87 481.94 127.4K
15:05 481.92 482.01 481.87 481.87 70.8K
15:06 481.82 481.82 481.75 481.78 71.5K
15:07 481.80 481.80 481.01 481.17 176.9K
15:08 481.05 481.05 480.74 480.74 81.4K
15:09 480.68 480.71 480.61 480.66 101.0K
15:10 480.65 480.76 480.62 480.76 107.9K
15:11 480.89 480.89 480.74 480.74 68.3K
15:12 480.74 480.74 480.23 480.23 83.9K
15:13 480.29 480.39 480.29 480.30 96.7K
15:14 480.34 480.34 480.26 480.34 73.5K
15:15 480.32 480.44 480.20 480.20 106.6K
15:16 480.16 480.34 480.16 480.24 96.4K
15:17 480.31 480.42 480.18 480.42 97.6K
15:18 480.45 480.76 480.45 480.68 114.2K
15:19 480.64 481.13 480.64 481.09 125.8K
15:20 481.08 481.23 481.08 481.23 75.2K
15:21 481.34 481.57 481.34 481.57 84.2K
15:22 481.70 481.70 481.29 481.29 109.4K
15:23 481.40 481.50 481.18 481.24 80.4K
15:24 481.18 481.18 480.52 480.62 118.3K
15:25 480.62 480.78 480.62 480.78 76.8K
15:26 480.94 481.13 480.94 480.94 211.1K
15:27 481.16 481.32 481.14 481.32 115.8K
15:28 481.41 481.43 481.20 481.20 100.7K
15:29 480.75 480.75 480.45 480.45 191.7K
15:30 480.37 480.55 480.37 480.43 112.4K
15:31 480.62 481.09 480.62 481.09 129.4K
15:32 481.13 481.44 481.13 481.23 227.7K
15:33 481.11 481.14 481.02 481.14 141.8K
15:34 481.11 481.11 481.01 481.01 105.4K
15:35 480.93 480.93 480.78 480.85 156.1K
15:36 481.00 481.12 480.88 480.88 157.7K
15:37 480.67 480.67 480.33 480.42 190.9K
15:38 480.42 480.42 480.24 480.34 126.9K
15:39 480.38 480.38 480.15 480.15 102.3K
15:40 480.20 480.58 480.20 480.34 187.8K
15:41 480.24 480.24 480.00 480.09 167.3K
15:42 479.93 479.93 479.77 479.77 150.7K
15:43 479.71 479.71 479.37 479.42 235.6K
15:44 479.09 479.09 478.88 478.94 316.4K
15:45 478.93 478.95 478.83 478.91 352.5K
15:46 479.36 479.39 479.25 479.25 278.2K
15:47 479.24 479.44 479.24 479.40 197.6K
15:48 479.32 479.35 479.30 479.33 198.1K
15:49 479.34 479.34 479.18 479.33 283.0K
15:50 479.56 479.67 479.35 479.35 648.8K
15:51 479.56 479.94 479.56 479.94 288.0K
15:52 479.97 480.09 479.92 480.02 320.4K
15:53 479.93 480.16 479.93 480.16 266.3K
15:54 480.05 480.19 480.03 480.03 439.2K
15:55 479.88 480.01 479.41 480.01 696.9K
15:56 480.64 481.03 480.64 481.03 833.0K
15:57 481.00 481.56 481.00 481.56 665.1K
15:58 481.50 481.50 481.27 481.27 732.4K
15:59 481.36 481.46 481.36 481.41 1,172.7K
16:00 481.38 481.38 481.34 481.34 31,226.4K
16:01 481.34 481.34 481.34 481.34 193.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available