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
09:30 519.85 519.85 519.23 519.29 610.5K
09:31 519.35 519.35 519.03 519.03 130.3K
09:32 518.84 518.84 518.57 518.57 73.6K
09:33 518.61 518.62 518.60 518.61 49.5K
09:34 518.63 518.64 518.51 518.51 57.1K
09:35 518.63 518.63 518.29 518.29 55.5K
09:36 518.26 518.36 518.26 518.31 60.7K
09:37 518.30 518.36 518.30 518.33 38.0K
09:38 518.26 518.33 518.25 518.33 59.2K
09:39 518.31 518.31 518.27 518.28 40.1K
09:40 518.26 518.51 518.26 518.33 67.4K
09:41 518.25 518.26 518.21 518.23 39.4K
09:42 518.22 518.36 518.21 518.32 69.8K
09:43 518.24 518.24 518.10 518.10 79.7K
09:44 518.08 518.08 518.02 518.02 45.5K
09:45 517.87 517.87 517.26 517.26 183.3K
09:46 517.05 517.08 516.94 516.94 148.3K
09:47 516.93 516.95 516.83 516.83 67.5K
09:48 516.84 516.87 516.80 516.87 56.1K
09:49 517.00 517.28 517.00 517.28 65.3K
09:50 517.33 517.33 516.97 516.97 127.3K
09:51 516.77 516.77 516.36 516.36 177.1K
09:52 516.25 516.25 516.12 516.12 54.6K
09:53 516.13 516.27 516.13 516.26 38.8K
09:54 516.26 516.41 516.26 516.41 41.6K
09:55 516.44 516.53 516.44 516.53 54.0K
09:56 516.56 516.60 516.55 516.55 48.6K
09:57 516.52 516.52 516.43 516.43 46.0K
09:58 516.45 516.45 516.31 516.31 48.5K
09:59 516.29 516.51 516.29 516.51 52.0K
10:00 516.60 516.60 516.57 516.60 113.1K
10:01 516.53 516.75 516.53 516.75 65.6K
10:02 516.77 516.77 516.72 516.74 70.3K
10:03 516.66 516.66 516.62 516.62 82.1K
10:04 516.59 516.80 516.59 516.80 97.2K
10:05 516.82 516.82 516.74 516.76 99.9K
10:06 516.80 516.85 516.77 516.85 60.2K
10:07 516.79 516.86 516.79 516.86 40.3K
10:08 516.96 517.22 516.96 517.22 50.9K
10:09 517.22 517.24 517.20 517.20 56.8K
10:10 517.19 517.23 517.19 517.22 66.0K
10:11 517.22 517.27 517.22 517.23 56.3K
10:12 517.25 517.31 517.25 517.31 44.2K
10:13 517.30 517.30 517.27 517.29 96.2K
10:14 517.34 517.40 517.34 517.40 40.2K
10:15 517.39 517.43 517.39 517.42 63.6K
10:16 517.39 517.46 517.36 517.46 75.0K
10:17 517.48 517.51 517.39 517.39 63.0K
10:18 517.41 517.41 517.36 517.36 44.7K
10:19 517.34 517.35 517.32 517.35 43.0K
10:20 517.39 517.44 517.34 517.44 54.2K
10:21 517.46 517.46 517.37 517.43 40.4K
10:22 517.45 517.45 517.38 517.38 40.3K
10:23 517.34 517.34 517.19 517.20 52.5K
10:24 517.17 517.21 517.15 517.21 50.8K
10:25 517.24 517.44 517.24 517.44 54.6K
10:26 517.43 517.51 517.43 517.49 41.3K
10:27 517.37 517.37 517.35 517.37 59.8K
10:28 517.30 517.35 517.30 517.35 41.9K
10:29 517.35 517.36 517.31 517.31 48.4K
10:30 517.21 517.26 517.21 517.21 43.0K
10:31 517.21 517.21 517.18 517.18 24.8K
10:32 517.15 517.16 517.14 517.15 42.9K
10:33 517.14 517.17 517.14 517.15 46.6K
10:34 517.17 517.17 517.14 517.14 49.0K
10:35 517.10 517.17 517.10 517.17 46.9K
10:36 517.19 517.28 517.16 517.28 76.3K
10:37 517.23 517.24 517.20 517.20 48.0K
10:38 517.20 517.32 517.20 517.32 47.4K
10:39 517.34 517.49 517.34 517.47 102.4K
10:40 517.44 517.52 517.44 517.52 44.9K
10:41 517.53 517.66 517.53 517.66 42.3K
10:42 517.65 517.67 517.65 517.66 35.1K
10:43 517.65 517.71 517.65 517.71 76.0K
10:44 517.72 517.78 517.72 517.78 48.9K
10:45 517.82 517.82 517.77 517.80 45.7K
10:46 517.78 517.84 517.78 517.84 35.3K
10:47 517.79 517.79 517.76 517.76 31.8K
10:48 517.79 517.79 517.76 517.76 30.5K
10:49 517.78 517.88 517.78 517.88 25.9K
10:50 517.90 517.90 517.84 517.89 50.7K
10:51 517.86 517.89 517.86 517.87 33.7K
10:52 517.90 517.91 517.89 517.91 69.8K
10:53 517.90 517.95 517.90 517.90 23.8K
10:54 517.93 517.97 517.93 517.97 29.0K
10:55 517.97 518.00 517.97 518.00 46.0K
10:56 517.98 517.98 517.97 517.98 26.4K
10:57 517.98 517.99 517.98 517.99 22.5K
10:58 518.00 518.07 517.99 518.07 96.4K
10:59 518.11 518.18 518.11 518.18 24.3K
11:00 518.29 518.38 518.29 518.38 38.2K
11:01 518.34 518.36 518.34 518.36 42.5K
11:02 518.36 518.38 518.36 518.38 31.3K
11:03 518.36 518.37 518.36 518.37 33.3K
11:04 518.34 518.38 518.34 518.38 43.5K
11:05 518.38 518.40 518.37 518.37 85.2K
11:06 518.38 518.38 518.31 518.36 77.1K
11:07 518.35 518.35 518.34 518.34 34.0K
11:08 518.32 518.32 518.27 518.27 45.8K
11:09 518.31 518.31 518.20 518.20 61.8K
11:10 518.18 518.18 518.16 518.17 42.5K
11:11 518.18 518.27 518.18 518.27 83.8K
11:12 518.28 518.32 518.28 518.32 25.2K
11:13 518.31 518.32 518.29 518.32 27.2K
11:14 518.31 518.32 518.28 518.32 39.2K
11:15 518.34 518.44 518.34 518.44 47.5K
11:16 518.44 518.49 518.44 518.49 23.3K
11:17 518.51 518.56 518.51 518.56 51.9K
11:18 518.57 518.58 518.55 518.58 34.2K
11:19 518.57 518.57 518.56 518.57 24.6K
11:20 518.59 518.61 518.59 518.61 17.6K
11:21 518.61 518.67 518.60 518.67 32.2K
11:22 518.76 518.79 518.76 518.79 37.3K
11:23 518.80 518.84 518.80 518.84 27.7K
11:24 518.83 518.83 518.81 518.82 34.5K
11:25 518.81 518.82 518.78 518.82 44.4K
11:26 518.81 518.81 518.80 518.81 29.7K
11:27 518.84 518.84 518.75 518.75 33.8K
11:28 518.76 518.76 518.73 518.73 26.8K
11:29 518.71 518.74 518.71 518.73 19.7K
11:30 518.71 518.73 518.71 518.73 29.3K
11:31 518.73 518.75 518.73 518.73 38.3K
11:32 518.68 518.68 518.63 518.63 25.6K
11:33 518.61 518.72 518.61 518.72 59.7K
11:34 518.72 518.81 518.72 518.81 384.7K
11:35 518.80 518.80 518.72 518.74 51.7K
11:36 518.71 518.73 518.70 518.73 29.7K
11:37 518.75 518.79 518.72 518.72 57.9K
11:38 518.67 518.67 518.56 518.56 45.9K
11:39 518.59 518.59 518.56 518.56 43.2K
11:40 518.54 518.59 518.54 518.59 30.2K
11:41 518.61 518.64 518.61 518.62 20.7K
11:42 518.62 518.63 518.61 518.61 18.9K
11:43 518.60 518.65 518.60 518.65 34.8K
11:44 518.65 518.69 518.65 518.69 20.5K
11:45 518.68 518.82 518.68 518.82 62.6K
11:46 518.88 518.99 518.88 518.99 57.8K
11:47 519.00 519.03 518.99 519.03 30.0K
11:48 519.06 519.13 519.06 519.12 34.7K
11:49 519.12 519.12 519.09 519.09 14.0K
11:50 519.08 519.13 519.08 519.13 29.5K
11:51 519.13 519.15 519.13 519.15 43.8K
11:52 519.17 519.20 519.17 519.20 42.3K
11:53 519.20 519.20 519.18 519.19 21.7K
11:54 519.21 519.22 519.21 519.22 36.4K
11:55 519.25 519.25 519.21 519.22 32.3K
11:56 519.27 519.30 519.27 519.29 41.5K
11:57 519.28 519.29 519.28 519.29 73.4K
11:58 519.27 519.27 519.24 519.24 45.1K
11:59 519.26 519.33 519.26 519.33 42.3K
12:00 519.35 519.42 519.35 519.42 70.0K
12:01 519.43 519.47 519.43 519.47 67.8K
12:02 519.54 519.55 519.53 519.55 51.9K
12:03 519.56 519.64 519.54 519.64 28.3K
12:04 519.65 519.66 519.60 519.60 31.2K
12:05 519.60 519.62 519.59 519.59 32.3K
12:06 519.62 519.64 519.60 519.60 50.3K
12:07 519.60 519.61 519.57 519.57 37.4K
12:08 519.57 519.57 519.49 519.49 29.4K
12:09 519.49 519.49 519.39 519.39 39.2K
12:10 519.39 519.39 519.36 519.36 43.0K
12:11 519.39 519.39 519.31 519.31 30.3K
12:12 519.30 519.33 519.30 519.32 55.6K
12:13 519.32 519.35 519.32 519.32 50.2K
12:14 519.31 519.35 519.31 519.35 21.5K
12:15 519.36 519.37 519.35 519.35 40.4K
12:16 519.36 519.36 519.34 519.34 22.1K
12:17 519.30 519.30 519.28 519.30 34.3K
12:18 519.31 519.34 519.31 519.34 23.7K
12:19 519.35 519.40 519.35 519.40 14.9K
12:20 519.41 519.42 519.41 519.41 20.8K
12:21 519.42 519.42 519.30 519.30 36.5K
12:22 519.31 519.36 519.31 519.36 19.3K
12:23 519.36 519.36 519.33 519.33 30.8K
12:24 519.33 519.35 519.32 519.32 50.7K
12:25 519.34 519.44 519.34 519.42 41.3K
12:26 519.39 519.39 519.35 519.37 14.7K
12:27 519.36 519.37 519.35 519.35 19.8K
12:28 519.35 519.48 519.34 519.48 60.2K
12:29 519.48 519.48 519.46 519.46 38.0K
12:30 519.44 519.44 519.39 519.39 17.9K
12:31 519.38 519.38 519.34 519.35 22.5K
12:32 519.32 519.34 519.32 519.34 33.7K
12:33 519.33 519.34 519.33 519.34 24.7K
12:34 519.34 519.34 519.29 519.29 34.8K
12:35 519.28 519.31 519.28 519.31 20.7K
12:36 519.34 519.35 519.34 519.34 44.2K
12:37 519.33 519.35 519.33 519.35 16.9K
12:38 519.38 519.38 519.35 519.35 37.9K
12:39 519.36 519.36 519.35 519.35 22.0K
12:40 519.38 519.42 519.38 519.42 52.9K
12:41 519.41 519.53 519.41 519.53 40.0K
12:42 519.53 519.53 519.51 519.51 21.1K
12:43 519.51 519.55 519.51 519.55 29.2K
12:44 519.57 519.58 519.56 519.57 29.4K
12:45 519.54 519.62 519.54 519.61 52.0K
12:46 519.62 519.63 519.61 519.63 30.4K
12:47 519.63 519.64 519.60 519.60 36.2K
12:48 519.57 519.57 519.55 519.55 22.5K
12:49 519.56 519.56 519.54 519.54 21.5K
12:50 519.53 519.55 519.53 519.55 36.5K
12:51 519.54 519.55 519.51 519.51 34.2K
12:52 519.51 519.52 519.50 519.52 17.3K
12:53 519.50 519.51 519.48 519.51 20.4K
12:54 519.49 519.49 519.48 519.48 29.8K
12:55 519.50 519.50 519.46 519.46 34.1K
12:56 519.44 519.44 519.42 519.42 16.0K
12:57 519.41 519.41 519.39 519.39 35.4K
12:58 519.41 519.42 519.41 519.41 18.9K
12:59 519.41 519.41 519.37 519.39 28.0K
13:00 519.38 519.38 519.33 519.33 31.9K
13:01 519.31 519.31 519.29 519.30 25.7K
13:02 519.28 519.28 519.26 519.26 32.5K
13:03 519.25 519.26 519.24 519.24 17.8K
13:04 519.24 519.26 519.24 519.26 25.6K
13:05 519.26 519.26 519.14 519.14 34.0K
13:06 519.12 519.12 519.11 519.11 22.8K
13:07 519.10 519.10 519.07 519.07 26.6K
13:08 519.13 519.15 519.11 519.11 28.4K
13:09 519.12 519.16 519.09 519.09 42.0K
13:10 519.08 519.09 519.08 519.09 28.8K
13:11 519.06 519.07 519.05 519.05 26.9K
13:12 519.06 519.08 519.03 519.03 36.0K
13:13 519.01 519.05 519.01 519.05 18.0K
13:14 519.04 519.04 518.99 518.99 22.9K
13:15 518.99 518.99 518.88 518.88 69.9K
13:16 518.88 518.89 518.86 518.89 29.3K
13:17 518.89 518.95 518.89 518.95 33.6K
13:18 518.96 518.96 518.90 518.90 28.7K
13:19 518.93 518.93 518.91 518.91 137.5K
13:20 518.94 518.94 518.90 518.90 204.0K
13:21 518.89 518.89 518.86 518.86 44.3K
13:22 518.86 518.86 518.85 518.85 13.7K
13:23 518.84 518.84 518.80 518.81 28.8K
13:24 518.80 518.81 518.79 518.79 22.8K
13:25 518.81 518.91 518.81 518.90 50.5K
13:26 518.92 518.93 518.88 518.88 29.1K
13:27 518.88 518.94 518.88 518.93 40.4K
13:28 518.94 518.94 518.92 518.92 15.5K
13:29 518.90 518.90 518.85 518.85 35.4K
13:30 518.86 518.89 518.84 518.89 0.0K
13:31 518.90 518.96 518.88 518.96 94.0K
13:32 518.96 518.96 518.95 518.95 19.3K
13:33 518.96 518.99 518.96 518.96 27.3K
13:34 518.96 518.99 518.95 518.95 42.4K
13:35 518.95 518.97 518.95 518.97 27.5K
13:36 518.96 518.98 518.96 518.97 16.7K
13:37 518.97 519.00 518.96 518.99 20.5K
13:38 519.00 519.09 519.00 519.08 46.5K
13:39 519.05 519.07 519.02 519.02 47.9K
13:40 519.03 519.05 519.03 519.05 38.7K
13:41 519.05 519.05 519.03 519.04 30.3K
13:42 519.05 519.05 519.02 519.02 20.2K
13:43 519.02 519.02 519.00 519.01 20.0K
13:44 518.97 518.97 518.95 518.96 28.8K
13:45 518.95 518.97 518.94 518.96 43.4K
13:46 519.00 519.01 518.99 519.01 25.9K
13:47 519.03 519.03 519.01 519.02 20.3K
13:48 519.02 519.12 519.02 519.12 35.1K
13:49 519.13 519.18 519.13 519.18 23.3K
13:50 519.21 519.22 519.20 519.22 26.8K
13:51 519.21 519.21 519.19 519.19 11.9K
13:52 519.17 519.18 519.15 519.15 27.6K
13:53 519.15 519.15 519.13 519.13 47.3K
13:54 519.15 519.15 519.13 519.14 25.4K
13:55 519.16 519.18 519.16 519.18 31.1K
13:56 519.23 519.26 519.23 519.25 29.4K
13:57 519.25 519.27 519.25 519.27 44.9K
13:58 519.28 519.30 519.28 519.30 26.8K
13:59 519.30 519.30 519.22 519.22 24.7K
14:00 519.20 519.20 519.16 519.16 31.7K
14:01 519.12 519.12 519.06 519.07 47.8K
14:02 519.11 519.14 519.11 519.14 46.3K
14:03 519.16 519.17 519.13 519.13 28.5K
14:04 519.08 519.11 519.07 519.10 40.3K
14:05 519.10 519.11 519.10 519.11 32.6K
14:06 519.10 519.10 519.05 519.05 27.4K
14:07 519.07 519.11 519.07 519.11 45.7K
14:08 519.11 519.11 519.10 519.11 183.1K
14:09 519.11 519.15 519.11 519.14 29.8K
14:10 519.14 519.14 519.11 519.11 37.3K
14:11 519.11 519.15 519.11 519.15 33.5K
14:12 519.16 519.17 519.14 519.14 20.8K
14:13 519.12 519.15 519.11 519.11 36.1K
14:14 519.09 519.10 519.09 519.10 60.2K
14:15 519.11 519.11 519.07 519.08 25.7K
14:16 519.05 519.06 519.05 519.05 39.3K
14:17 519.04 519.04 519.00 519.00 33.2K
14:18 518.94 518.94 518.88 518.88 64.6K
14:19 518.87 518.88 518.86 518.86 21.2K
14:20 518.85 518.85 518.74 518.74 42.1K
14:21 518.76 518.76 518.71 518.71 34.9K
14:22 518.70 518.73 518.70 518.72 51.4K
14:23 518.71 518.73 518.71 518.73 33.4K
14:24 518.73 518.76 518.71 518.71 31.6K
14:25 518.69 518.69 518.68 518.68 32.4K
14:26 518.68 518.68 518.67 518.67 29.7K
14:27 518.67 518.79 518.67 518.79 29.1K
14:28 518.80 518.80 518.76 518.77 33.8K
14:29 518.81 518.82 518.81 518.82 35.6K
14:30 518.82 518.87 518.82 518.87 42.4K
14:31 518.87 518.88 518.86 518.86 44.9K
14:32 518.88 519.00 518.88 519.00 58.1K
14:33 519.05 519.09 519.04 519.09 66.8K
14:34 519.11 519.18 519.11 519.18 36.8K
14:35 519.22 519.22 519.21 519.22 54.7K
14:36 519.24 519.24 519.22 519.23 44.1K
14:37 519.24 519.25 519.24 519.24 26.9K
14:38 519.24 519.27 519.24 519.27 22.9K
14:39 519.34 519.36 519.34 519.36 36.9K
14:40 519.35 519.36 519.32 519.32 58.4K
14:41 519.36 519.36 519.30 519.30 38.2K
14:42 519.28 519.28 519.22 519.22 35.2K
14:43 519.19 519.19 519.15 519.15 34.7K
14:44 519.14 519.14 519.12 519.12 19.0K
14:45 519.13 519.13 519.10 519.10 29.3K
14:46 519.11 519.11 519.09 519.09 58.8K
14:47 519.08 519.08 519.04 519.04 22.8K
14:48 519.03 519.03 518.92 518.92 49.2K
14:49 518.92 518.96 518.92 518.96 41.8K
14:50 518.98 518.99 518.98 518.99 32.7K
14:51 519.00 519.00 518.97 518.97 23.3K
14:52 518.96 518.96 518.90 518.90 40.7K
14:53 518.87 518.88 518.87 518.87 70.8K
14:54 518.87 518.87 518.84 518.86 54.0K
14:55 518.90 518.92 518.90 518.92 40.0K
14:56 518.89 518.92 518.89 518.92 32.0K
14:57 518.89 518.89 518.81 518.81 38.2K
14:58 518.81 518.81 518.75 518.76 92.7K
14:59 518.70 518.70 518.66 518.66 42.8K
15:00 518.67 518.67 518.61 518.61 35.0K
15:01 518.58 518.58 518.48 518.48 67.0K
15:02 518.48 518.48 518.46 518.48 49.2K
15:03 518.48 518.50 518.48 518.50 39.0K
15:04 518.50 518.53 518.50 518.52 21.7K
15:05 518.47 518.56 518.47 518.56 21.7K
15:06 518.60 518.61 518.60 518.61 73.8K
15:07 518.57 518.57 518.48 518.48 33.6K
15:08 518.48 518.50 518.47 518.47 23.9K
15:09 518.46 518.46 518.43 518.43 24.4K
15:10 518.45 518.45 518.38 518.38 39.8K
15:11 518.38 518.38 518.35 518.35 60.9K
15:12 518.32 518.33 518.30 518.33 28.4K
15:13 518.31 518.34 518.31 518.34 40.4K
15:14 518.31 518.33 518.31 518.33 20.0K
15:15 518.38 518.38 518.31 518.31 35.1K
15:16 518.29 518.29 518.27 518.27 35.9K
15:17 518.28 518.28 518.26 518.26 39.2K
15:18 518.24 518.24 518.22 518.24 22.7K
15:19 518.25 518.25 518.22 518.22 30.4K
15:20 518.22 518.24 518.22 518.23 62.6K
15:21 518.24 518.27 518.23 518.27 48.2K
15:22 518.27 518.27 518.15 518.16 52.3K
15:23 518.15 518.15 518.11 518.13 38.1K
15:24 518.07 518.07 518.01 518.01 43.0K
15:25 518.00 518.00 517.91 517.93 59.5K
15:26 517.91 517.94 517.91 517.92 46.3K
15:27 517.93 517.94 517.91 517.94 40.0K
15:28 517.93 517.97 517.93 517.97 51.2K
15:29 517.97 517.97 517.93 517.96 31.0K
15:30 517.92 517.92 517.87 517.87 67.7K
15:31 517.85 517.87 517.85 517.87 37.3K
15:32 517.87 517.89 517.87 517.89 31.3K
15:33 517.88 517.90 517.88 517.90 48.2K
15:34 517.91 517.96 517.91 517.96 49.3K
15:35 517.96 518.02 517.96 518.02 50.9K
15:36 517.99 518.04 517.99 518.04 138.9K
15:37 518.05 518.14 518.04 518.14 68.9K
15:38 518.19 518.24 518.19 518.24 103.1K
15:39 518.25 518.25 518.22 518.22 71.2K
15:40 518.20 518.24 518.17 518.24 70.3K
15:41 518.25 518.25 518.18 518.18 75.7K
15:42 518.19 518.20 518.18 518.18 62.0K
15:43 518.17 518.17 518.14 518.14 80.9K
15:44 518.14 518.14 518.06 518.08 82.0K
15:45 518.09 518.12 518.08 518.12 62.5K
15:46 518.12 518.12 518.06 518.06 81.1K
15:47 518.07 518.11 518.07 518.11 71.6K
15:48 518.12 518.17 518.12 518.17 76.9K
15:49 518.19 518.19 518.15 518.15 90.1K
15:50 518.39 518.49 518.39 518.47 448.1K
15:51 518.44 518.44 518.41 518.41 129.4K
15:52 518.37 518.40 518.37 518.40 142.7K
15:53 518.39 518.39 518.32 518.32 176.7K
15:54 518.33 518.36 518.33 518.35 163.4K
15:55 518.38 518.38 518.30 518.30 280.1K
15:56 518.29 518.41 518.29 518.39 389.7K
15:57 518.37 518.37 518.30 518.35 246.0K
15:58 518.31 518.32 518.30 518.32 373.8K
15:59 518.25 518.26 518.22 518.26 500.7K
16:00 518.28 518.28 518.28 518.28 38,595.3K
16:01 518.28 518.28 518.28 518.28 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available