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
09:30 497.19 497.69 497.19 497.69 2,711.4K
09:31 497.69 497.69 497.53 497.61 112.0K
09:32 497.67 498.18 497.67 498.18 127.9K
09:33 498.24 498.24 498.02 498.02 70.9K
09:34 497.90 497.90 497.68 497.88 98.2K
09:35 497.93 498.13 497.85 498.13 78.0K
09:36 498.35 498.50 498.35 498.50 79.6K
09:37 498.45 498.63 498.44 498.63 60.0K
09:38 498.63 498.68 498.59 498.68 122.2K
09:39 498.83 498.89 498.83 498.89 121.7K
09:40 498.79 498.88 498.70 498.88 107.8K
09:41 498.93 499.57 498.93 499.57 112.0K
09:42 499.62 499.82 499.62 499.82 105.0K
09:43 499.81 499.81 499.70 499.70 67.4K
09:44 499.67 499.80 499.65 499.80 72.2K
09:45 499.80 499.91 499.75 499.91 65.5K
09:46 500.02 500.28 500.02 500.28 81.8K
09:47 500.33 500.59 500.33 500.58 122.4K
09:48 500.66 500.92 500.66 500.82 103.8K
09:49 500.70 500.70 500.69 500.69 58.0K
09:50 500.77 500.77 500.64 500.64 75.3K
09:51 500.59 500.59 500.49 500.52 75.0K
09:52 500.49 500.52 500.31 500.31 84.4K
09:53 500.27 500.27 500.19 500.19 38.5K
09:54 500.19 500.19 500.14 500.14 38.4K
09:55 500.15 500.36 500.14 500.36 117.5K
09:56 500.40 500.40 500.09 500.09 74.6K
09:57 499.95 499.99 499.86 499.86 45.1K
09:58 499.82 499.82 499.76 499.76 51.9K
09:59 499.77 499.78 499.71 499.78 62.2K
10:00 499.79 499.87 499.77 499.84 102.5K
10:01 499.79 499.82 499.77 499.81 67.4K
10:02 499.79 499.87 499.79 499.86 85.8K
10:03 499.84 499.85 499.80 499.82 52.7K
10:04 499.80 499.82 499.76 499.82 75.8K
10:05 499.72 499.84 499.72 499.84 82.9K
10:06 499.81 499.81 499.78 499.81 64.5K
10:07 499.83 499.83 499.76 499.76 43.2K
10:08 499.76 499.81 499.76 499.81 33.9K
10:09 499.79 499.80 499.72 499.72 53.2K
10:10 499.75 499.95 499.75 499.95 84.2K
10:11 499.97 500.01 499.97 500.01 33.5K
10:12 500.09 500.20 500.09 500.20 52.2K
10:13 500.21 500.22 500.20 500.20 41.4K
10:14 500.19 500.19 500.11 500.11 88.5K
10:15 500.17 500.17 500.16 500.16 72.5K
10:16 500.20 500.34 500.20 500.34 103.5K
10:17 500.28 500.28 499.90 499.90 209.4K
10:18 499.77 499.77 499.72 499.72 95.3K
10:19 499.55 499.55 499.47 499.53 116.6K
10:20 499.47 499.47 499.10 499.12 127.0K
10:21 499.19 499.39 499.16 499.39 70.0K
10:22 499.47 499.61 499.47 499.56 63.2K
10:23 499.53 499.58 499.52 499.58 44.8K
10:24 499.60 499.65 499.60 499.64 45.0K
10:25 499.57 499.59 499.51 499.54 65.8K
10:26 499.54 499.54 499.50 499.50 56.1K
10:27 499.53 499.63 499.53 499.61 65.5K
10:28 499.62 499.80 499.62 499.80 63.9K
10:29 499.82 499.82 499.72 499.72 45.4K
10:30 499.68 499.71 499.68 499.71 45.9K
10:31 499.80 499.80 499.79 499.80 37.7K
10:32 499.82 499.90 499.82 499.86 75.4K
10:33 499.86 499.93 499.86 499.87 51.4K
10:34 499.89 499.89 499.82 499.82 32.1K
10:35 499.71 499.71 499.49 499.49 76.5K
10:36 499.47 499.55 499.47 499.55 27.2K
10:37 499.55 499.60 499.47 499.47 46.6K
10:38 499.49 499.64 499.49 499.63 62.6K
10:39 499.66 499.66 499.57 499.57 34.5K
10:40 499.57 499.57 499.49 499.49 39.3K
10:41 499.51 499.62 499.51 499.62 44.8K
10:42 499.66 499.87 499.66 499.87 49.7K
10:43 499.86 500.03 499.86 500.03 67.4K
10:44 500.13 500.14 500.12 500.12 49.5K
10:45 500.21 500.21 500.15 500.21 55.8K
10:46 500.23 500.23 499.74 499.82 188.9K
10:47 499.86 499.86 499.83 499.83 65.5K
10:48 499.81 499.81 499.72 499.74 27.5K
10:49 499.76 499.85 499.76 499.85 39.4K
10:50 499.88 499.88 499.82 499.82 44.7K
10:51 499.80 499.90 499.78 499.90 55.6K
10:52 499.92 500.00 499.92 500.00 39.7K
10:53 499.98 500.09 499.98 500.09 48.0K
10:54 500.04 500.20 500.04 500.20 58.9K
10:55 500.18 500.20 500.16 500.20 30.3K
10:56 500.24 500.31 500.24 500.30 48.6K
10:57 500.24 500.24 500.21 500.24 54.9K
10:58 500.24 500.24 500.06 500.06 45.0K
10:59 500.05 500.05 499.94 499.94 30.9K
11:00 499.92 500.00 499.91 500.00 49.4K
11:01 500.02 500.08 500.02 500.07 53.5K
11:02 500.08 500.12 500.07 500.07 39.4K
11:03 500.11 500.23 500.10 500.23 39.1K
11:04 500.26 500.27 500.22 500.22 42.4K
11:05 500.23 500.25 500.23 500.25 41.8K
11:06 500.25 500.26 500.20 500.20 38.8K
11:07 500.19 500.19 500.15 500.17 39.0K
11:08 500.17 500.24 500.17 500.24 23.9K
11:09 500.22 500.23 500.22 500.23 18.3K
11:10 500.27 500.27 500.23 500.24 43.3K
11:11 500.28 500.30 500.27 500.27 49.7K
11:12 500.26 500.36 500.26 500.36 54.1K
11:13 500.39 500.39 500.36 500.39 27.4K
11:14 500.38 500.41 500.38 500.40 35.1K
11:15 500.44 500.52 500.44 500.52 66.4K
11:16 500.53 500.72 500.53 500.72 54.6K
11:17 500.73 500.73 500.63 500.66 50.7K
11:18 500.64 500.65 500.63 500.65 43.9K
11:19 500.63 500.63 500.63 500.63 52.7K
11:20 500.64 500.72 500.64 500.72 43.6K
11:21 500.72 500.72 500.64 500.65 90.1K
11:22 500.67 500.75 500.67 500.68 56.9K
11:23 500.68 500.70 500.68 500.69 56.0K
11:24 500.68 500.73 500.68 500.73 60.9K
11:25 500.76 500.76 500.65 500.68 80.1K
11:26 500.65 500.65 500.63 500.63 43.6K
11:27 500.62 500.62 500.58 500.58 48.1K
11:28 500.57 500.57 500.54 500.54 42.4K
11:29 500.49 500.49 500.43 500.43 45.6K
11:30 500.43 500.48 500.43 500.48 48.8K
11:31 500.49 500.63 500.49 500.63 71.5K
11:32 500.66 500.69 500.64 500.69 43.7K
11:33 500.70 500.71 500.68 500.68 31.8K
11:34 500.71 500.71 500.66 500.66 45.7K
11:35 500.65 500.65 500.60 500.65 48.8K
11:36 500.72 500.72 500.69 500.69 29.5K
11:37 500.69 500.69 500.52 500.52 50.8K
11:38 500.52 500.52 500.48 500.48 45.9K
11:39 500.50 500.55 500.50 500.54 45.6K
11:40 500.56 500.59 500.55 500.55 34.6K
11:41 500.57 500.58 500.51 500.51 31.9K
11:42 500.52 500.52 500.50 500.50 51.8K
11:43 500.57 500.65 500.57 500.65 45.2K
11:44 500.67 500.67 500.58 500.58 41.2K
11:45 500.60 500.74 500.60 500.74 50.5K
11:46 500.76 500.76 500.69 500.69 47.3K
11:47 500.67 500.67 500.56 500.57 56.7K
11:48 500.60 500.60 500.53 500.53 36.5K
11:49 500.50 500.57 500.49 500.57 52.0K
11:50 500.57 500.58 500.57 500.58 52.6K
11:51 500.54 500.59 500.52 500.59 29.8K
11:52 500.59 500.83 500.59 500.82 89.0K
11:53 500.86 500.96 500.86 500.96 63.6K
11:54 500.98 501.00 500.98 501.00 66.2K
11:55 500.96 500.96 500.94 500.96 40.4K
11:56 500.95 500.99 500.93 500.93 46.6K
11:57 500.87 500.92 500.86 500.92 53.5K
11:58 500.92 500.95 500.92 500.92 26.2K
11:59 500.93 500.94 500.92 500.94 32.6K
12:00 501.00 501.02 500.96 500.96 43.3K
12:01 500.95 501.05 500.93 501.05 58.0K
12:02 501.06 501.06 501.02 501.06 47.2K
12:03 501.08 501.08 501.07 501.08 46.9K
12:04 501.08 501.08 501.04 501.04 21.7K
12:05 501.04 501.05 501.01 501.02 58.6K
12:06 501.01 501.06 501.01 501.06 51.4K
12:07 501.06 501.06 500.99 500.99 45.9K
12:08 500.96 500.96 500.82 500.82 35.0K
12:09 500.82 500.83 500.81 500.83 55.9K
12:10 500.84 500.90 500.84 500.90 58.9K
12:11 500.90 500.90 500.75 500.75 56.5K
12:12 500.72 500.72 500.69 500.69 23.4K
12:13 500.70 500.70 500.57 500.57 67.2K
12:14 500.56 500.59 500.55 500.55 43.6K
12:15 500.58 500.61 500.58 500.61 29.1K
12:16 500.64 500.69 500.63 500.69 46.2K
12:17 500.70 500.70 500.62 500.62 58.8K
12:18 500.56 500.57 500.55 500.57 43.2K
12:19 500.55 500.65 500.55 500.65 42.5K
12:20 500.67 500.67 500.63 500.64 40.8K
12:21 500.64 500.67 500.64 500.66 66.5K
12:22 500.66 500.85 500.66 500.85 50.4K
12:23 500.93 500.98 500.93 500.98 43.0K
12:24 500.99 500.99 500.98 500.99 19.5K
12:25 501.00 501.08 501.00 501.04 138.2K
12:26 501.03 501.03 500.98 500.98 19.8K
12:27 500.96 500.96 500.91 500.96 45.4K
12:28 500.99 500.99 500.91 500.94 40.4K
12:29 500.93 500.95 500.93 500.95 28.0K
12:30 500.94 501.01 500.94 501.01 37.1K
12:31 501.04 501.04 501.03 501.04 27.7K
12:32 501.05 501.13 501.05 501.13 42.0K
12:33 501.14 501.14 501.09 501.09 21.2K
12:34 501.06 501.06 500.99 500.99 37.8K
12:35 500.99 501.00 500.99 501.00 41.7K
12:36 501.00 501.00 500.95 500.97 38.9K
12:37 500.98 500.98 500.90 500.91 80.7K
12:38 500.92 500.93 500.90 500.90 51.0K
12:39 500.91 500.93 500.89 500.89 35.0K
12:40 500.91 500.92 500.90 500.92 24.6K
12:41 500.91 500.92 500.85 500.85 78.7K
12:42 500.85 500.90 500.85 500.90 63.2K
12:43 500.92 501.04 500.92 501.04 41.7K
12:44 501.06 501.14 501.06 501.13 45.9K
12:45 501.17 501.18 501.16 501.18 36.3K
12:46 501.19 501.19 501.08 501.08 40.9K
12:47 501.07 501.12 501.06 501.12 72.6K
12:48 501.13 501.15 501.12 501.14 37.5K
12:49 501.15 501.17 501.14 501.15 28.5K
12:50 501.17 501.17 501.15 501.15 20.6K
12:51 501.17 501.19 501.17 501.18 22.1K
12:52 501.18 501.18 501.12 501.12 45.6K
12:53 501.12 501.12 501.09 501.10 30.7K
12:54 501.09 501.09 501.06 501.06 39.1K
12:55 501.04 501.04 500.99 500.99 38.0K
12:56 500.93 500.94 500.88 500.94 90.7K
12:57 500.93 500.95 500.93 500.93 73.1K
12:58 500.95 500.98 500.92 500.98 41.1K
12:59 500.99 501.07 500.99 501.04 44.5K
13:00 501.03 501.03 500.93 500.93 48.0K
13:01 500.92 500.98 500.92 500.98 43.1K
13:02 501.01 501.02 500.98 500.98 42.2K
13:03 500.98 501.02 500.98 501.02 41.4K
13:04 501.03 501.03 501.00 501.03 30.7K
13:05 501.03 501.04 500.98 501.04 55.2K
13:06 500.99 501.05 500.99 501.05 34.0K
13:07 501.03 501.03 500.97 501.01 54.4K
13:08 500.99 500.99 500.97 500.98 50.5K
13:09 500.99 500.99 500.95 500.95 26.6K
13:10 500.92 500.92 500.73 500.73 44.7K
13:11 500.72 500.76 500.72 500.76 21.0K
13:12 500.77 500.80 500.77 500.78 38.8K
13:13 500.75 500.80 500.75 500.80 47.0K
13:14 500.79 500.79 500.77 500.77 30.9K
13:15 500.76 500.76 500.67 500.67 29.8K
13:16 500.67 500.67 500.55 500.55 58.8K
13:17 500.45 500.45 500.38 500.38 57.4K
13:18 500.31 500.31 500.30 500.30 47.5K
13:19 500.28 500.28 500.27 500.27 28.2K
13:20 500.26 500.26 500.24 500.25 34.3K
13:21 500.27 500.28 500.25 500.27 25.8K
13:22 500.25 500.25 500.23 500.23 45.5K
13:23 500.22 500.22 500.03 500.04 56.0K
13:24 500.05 500.06 500.03 500.06 24.7K
13:25 500.06 500.13 500.06 500.13 58.4K
13:26 500.13 500.23 500.13 500.21 46.7K
13:27 500.27 500.33 500.27 500.31 60.0K
13:28 500.27 500.30 500.25 500.30 26.4K
13:29 500.32 500.33 500.30 500.32 42.0K
13:30 500.33 500.40 500.33 500.38 41.2K
13:31 500.47 500.47 500.43 500.44 44.3K
13:32 500.43 500.45 500.43 500.43 27.2K
13:33 500.43 500.43 500.42 500.42 29.5K
13:34 500.38 500.40 500.38 500.39 28.8K
13:35 500.39 500.42 500.39 500.42 30.3K
13:36 500.42 500.42 500.38 500.41 40.9K
13:37 500.42 500.53 500.42 500.51 80.1K
13:38 500.52 500.54 500.52 500.53 23.6K
13:39 500.48 500.49 500.46 500.46 23.2K
13:40 500.46 500.54 500.46 500.54 93.2K
13:41 500.55 500.57 500.55 500.57 39.6K
13:42 500.56 500.63 500.56 500.63 54.5K
13:43 500.63 500.65 500.61 500.65 59.0K
13:44 500.68 500.75 500.68 500.75 40.5K
13:45 500.75 500.77 500.73 500.73 59.1K
13:46 500.74 500.79 500.74 500.79 33.5K
13:47 500.76 500.76 500.68 500.68 39.3K
13:48 500.65 500.65 500.49 500.49 76.8K
13:49 500.57 500.57 500.56 500.56 26.8K
13:50 500.53 500.55 500.52 500.55 25.5K
13:51 500.57 500.59 500.56 500.56 36.2K
13:52 500.53 500.57 500.36 500.36 49.9K
13:53 500.37 500.37 500.20 500.20 65.9K
13:54 500.17 500.17 500.15 500.15 33.0K
13:55 500.16 500.24 500.15 500.24 38.9K
13:56 500.24 500.30 500.24 500.28 47.8K
13:57 500.28 500.35 500.27 500.35 44.3K
13:58 500.35 500.42 500.35 500.42 40.7K
13:59 500.47 500.49 500.47 500.47 36.9K
14:00 500.46 500.52 500.46 500.52 31.7K
14:01 500.54 500.56 500.54 500.56 51.4K
14:02 500.53 500.56 500.53 500.53 43.9K
14:03 500.55 500.56 500.47 500.48 63.5K
14:04 500.53 500.55 500.53 500.55 44.4K
14:05 500.59 500.64 500.59 500.61 72.4K
14:06 500.59 500.62 500.59 500.62 23.2K
14:07 500.62 500.68 500.62 500.68 55.4K
14:08 500.70 500.74 500.68 500.68 61.0K
14:09 500.65 500.67 500.57 500.57 37.1K
14:10 500.58 500.58 500.51 500.51 36.3K
14:11 500.54 500.60 500.54 500.60 37.7K
14:12 500.59 500.59 500.57 500.59 33.8K
14:13 500.63 500.63 500.61 500.61 38.4K
14:14 500.60 500.60 500.58 500.60 43.3K
14:15 500.60 500.62 500.60 500.62 39.3K
14:16 500.62 500.62 500.61 500.61 55.6K
14:17 500.59 500.59 500.57 500.59 45.4K
14:18 500.60 500.73 500.60 500.73 103.6K
14:19 500.73 500.75 500.67 500.67 61.3K
14:20 500.66 500.66 500.64 500.65 42.6K
14:21 500.64 500.64 500.59 500.59 59.2K
14:22 500.61 500.71 500.61 500.71 55.5K
14:23 500.79 500.79 500.70 500.72 63.0K
14:24 500.71 500.71 500.70 500.70 39.1K
14:25 500.69 500.83 500.69 500.83 85.8K
14:26 500.84 500.86 500.81 500.85 48.3K
14:27 500.86 500.90 500.84 500.84 91.8K
14:28 500.80 500.82 500.77 500.77 48.2K
14:29 500.76 500.79 500.76 500.78 43.1K
14:30 500.77 500.83 500.77 500.83 76.5K
14:31 500.84 500.84 500.83 500.83 32.5K
14:32 500.84 500.84 500.79 500.79 56.0K
14:33 500.81 500.85 500.81 500.85 62.7K
14:34 500.84 500.84 500.81 500.83 34.1K
14:35 500.83 500.85 500.83 500.85 40.4K
14:36 500.85 500.85 500.80 500.80 58.8K
14:37 500.81 500.87 500.81 500.85 62.2K
14:38 500.88 500.89 500.88 500.88 109.9K
14:39 500.91 500.96 500.91 500.96 59.1K
14:40 500.96 500.98 500.95 500.98 35.4K
14:41 500.97 501.08 500.97 501.08 111.9K
14:42 501.09 501.09 500.98 500.98 41.7K
14:43 500.99 500.99 500.99 500.99 27.2K
14:44 501.01 501.10 501.01 501.10 42.7K
14:45 501.14 501.16 501.14 501.14 43.3K
14:46 501.16 501.26 501.16 501.24 78.3K
14:47 501.22 501.23 501.19 501.19 38.2K
14:48 501.17 501.17 501.03 501.03 47.7K
14:49 501.04 501.05 501.03 501.03 29.7K
14:50 501.04 501.07 501.03 501.07 34.8K
14:51 501.06 501.10 501.06 501.10 59.5K
14:52 501.09 501.09 501.01 501.03 103.1K
14:53 501.03 501.15 501.03 501.15 48.3K
14:54 501.14 501.16 501.14 501.15 53.9K
14:55 501.14 501.18 501.12 501.18 35.4K
14:56 501.18 501.23 501.18 501.21 59.6K
14:57 501.21 501.25 501.21 501.25 73.3K
14:58 501.27 501.29 501.27 501.29 47.1K
14:59 501.28 501.28 501.25 501.26 55.2K
15:00 501.23 501.23 501.20 501.21 87.5K
15:01 501.26 501.30 501.26 501.29 57.1K
15:02 501.28 501.32 501.28 501.32 28.9K
15:03 501.30 501.35 501.29 501.35 40.1K
15:04 501.38 501.46 501.38 501.44 75.0K
15:05 501.50 501.50 501.43 501.48 59.5K
15:06 501.54 501.57 501.54 501.55 58.0K
15:07 501.53 501.61 501.53 501.61 76.7K
15:08 501.58 501.63 501.58 501.63 38.8K
15:09 501.58 501.58 501.50 501.52 77.1K
15:10 501.51 501.54 501.49 501.54 60.2K
15:11 501.55 501.59 501.55 501.58 58.0K
15:12 501.57 501.57 501.56 501.56 54.4K
15:13 501.57 501.68 501.57 501.68 54.3K
15:14 501.71 501.83 501.71 501.82 70.6K
15:15 501.82 501.88 501.82 501.88 55.4K
15:16 501.98 502.11 501.98 502.11 67.5K
15:17 502.15 502.22 502.14 502.22 77.6K
15:18 502.29 502.44 502.29 502.42 141.5K
15:19 502.45 502.48 502.44 502.44 156.2K
15:20 502.42 502.42 502.39 502.39 67.2K
15:21 502.38 502.46 502.38 502.46 65.9K
15:22 502.49 502.54 502.48 502.54 97.1K
15:23 502.61 502.62 502.59 502.59 64.5K
15:24 502.59 502.61 502.57 502.57 83.4K
15:25 502.58 502.61 502.55 502.61 90.1K
15:26 502.64 502.67 502.56 502.56 106.9K
15:27 502.55 502.55 502.41 502.41 103.7K
15:28 502.44 502.44 502.39 502.39 56.9K
15:29 502.49 502.54 502.49 502.51 116.1K
15:30 502.48 502.54 502.48 502.53 84.8K
15:31 502.52 502.52 502.40 502.40 86.0K
15:32 502.35 502.35 502.31 502.34 84.1K
15:33 502.33 502.33 502.26 502.26 142.5K
15:34 502.21 502.21 502.09 502.09 79.1K
15:35 502.07 502.07 501.96 502.04 119.9K
15:36 502.09 502.09 501.95 501.95 90.8K
15:37 501.92 502.00 501.92 502.00 75.4K
15:38 502.00 502.00 501.94 501.98 72.1K
15:39 501.96 501.96 501.86 501.86 71.0K
15:40 501.82 501.92 501.82 501.92 132.4K
15:41 501.95 502.01 501.95 502.01 96.2K
15:42 501.99 501.99 501.90 501.93 85.8K
15:43 502.01 502.22 502.01 502.22 137.5K
15:44 502.21 502.21 502.15 502.15 93.0K
15:45 502.12 502.12 502.03 502.03 138.8K
15:46 502.04 502.04 501.98 501.98 79.1K
15:47 501.96 501.96 501.85 501.85 142.7K
15:48 501.81 501.81 501.69 501.69 94.7K
15:49 501.68 501.73 501.68 501.71 125.6K
15:50 501.91 502.22 501.91 502.22 643.4K
15:51 502.20 502.23 502.20 502.23 170.5K
15:52 502.22 502.22 502.15 502.19 190.1K
15:53 502.24 502.29 502.24 502.29 245.0K
15:54 502.24 502.26 502.14 502.14 306.0K
15:55 502.12 502.12 501.98 501.99 375.1K
15:56 502.01 502.04 501.95 501.97 513.4K
15:57 501.98 501.98 501.86 501.86 445.4K
15:58 501.78 501.85 501.78 501.80 424.1K
15:59 501.82 501.83 501.76 501.76 708.1K
16:00 501.88 501.89 501.88 501.89 38,849.6K
16:01 501.89 501.89 501.89 501.89 111.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available