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
09:30 527.82 528.47 527.82 528.47 9,968.2K
09:31 528.46 528.78 528.46 528.73 165.2K
09:32 528.69 528.82 528.69 528.82 98.1K
09:33 528.86 529.17 528.86 529.17 128.2K
09:34 529.17 529.62 529.17 529.62 215.8K
09:35 529.52 529.82 529.49 529.82 101.7K
09:36 529.83 529.83 529.71 529.80 94.6K
09:37 529.92 529.92 529.81 529.85 75.1K
09:38 529.93 530.22 529.93 530.22 83.5K
09:39 530.23 530.23 530.09 530.09 63.1K
09:40 530.10 530.36 530.10 530.26 267.8K
09:41 530.20 530.34 530.16 530.25 91.4K
09:42 530.19 530.22 530.11 530.21 70.0K
09:43 530.27 530.28 530.26 530.27 75.1K
09:44 530.28 530.32 530.28 530.28 121.1K
09:45 530.30 530.53 530.30 530.48 179.5K
09:46 530.56 530.66 530.56 530.63 107.6K
09:47 530.64 530.66 530.61 530.61 106.5K
09:48 530.64 530.64 530.58 530.63 66.9K
09:49 530.63 530.89 530.63 530.89 128.0K
09:50 530.85 530.86 530.75 530.75 99.0K
09:51 530.71 530.82 530.71 530.81 96.5K
09:52 530.84 530.99 530.84 530.98 139.0K
09:53 531.04 531.05 531.00 531.05 62.5K
09:54 531.10 531.10 531.02 531.03 149.2K
09:55 530.95 531.13 530.95 531.13 102.2K
09:56 531.15 531.15 531.11 531.14 73.6K
09:57 531.12 531.24 531.12 531.24 123.4K
09:58 531.25 531.27 531.23 531.25 88.8K
09:59 531.26 531.36 531.26 531.36 80.1K
10:00 531.41 531.45 531.41 531.45 107.5K
10:01 531.45 531.65 531.45 531.65 115.0K
10:02 531.71 531.78 531.71 531.78 112.3K
10:03 531.76 531.79 531.76 531.79 93.9K
10:04 531.79 531.79 531.71 531.71 88.5K
10:05 531.69 531.77 531.69 531.77 98.9K
10:06 531.78 531.88 531.77 531.88 50.9K
10:07 531.87 531.87 531.81 531.81 53.8K
10:08 531.83 531.83 531.73 531.73 87.8K
10:09 531.70 531.76 531.70 531.72 54.3K
10:10 531.67 531.76 531.67 531.76 90.1K
10:11 531.78 531.87 531.78 531.87 56.2K
10:12 531.93 531.93 531.91 531.93 98.3K
10:13 531.95 532.01 531.95 532.01 84.7K
10:14 532.07 532.07 532.04 532.04 44.9K
10:15 532.06 532.08 532.03 532.03 52.2K
10:16 532.05 532.05 532.01 532.01 69.8K
10:17 532.06 532.06 531.95 531.95 128.1K
10:18 531.96 531.96 531.82 531.86 67.9K
10:19 531.85 531.91 531.85 531.91 53.9K
10:20 531.90 531.90 531.90 531.90 56.1K
10:21 531.89 531.89 531.87 531.88 75.3K
10:22 531.84 531.88 531.84 531.88 53.0K
10:23 531.91 531.95 531.91 531.95 76.3K
10:24 531.86 531.91 531.86 531.90 71.4K
10:25 531.88 532.07 531.88 532.07 54.3K
10:26 532.13 532.21 532.13 532.18 89.4K
10:27 532.12 532.12 531.99 531.99 58.7K
10:28 531.96 531.96 531.80 531.80 74.8K
10:29 531.80 531.86 531.80 531.83 61.7K
10:30 531.81 531.85 531.80 531.80 52.5K
10:31 531.74 531.84 531.74 531.84 80.0K
10:32 531.84 531.84 531.83 531.83 37.3K
10:33 531.80 531.80 531.75 531.75 25.6K
10:34 531.79 531.79 531.74 531.74 48.8K
10:35 531.72 531.73 531.70 531.73 53.7K
10:36 531.74 531.75 531.73 531.73 41.0K
10:37 531.74 531.74 531.72 531.74 61.5K
10:38 531.75 531.76 531.74 531.76 48.4K
10:39 531.68 531.68 531.60 531.60 72.3K
10:40 531.58 531.62 531.58 531.62 79.2K
10:41 531.60 531.61 531.57 531.57 48.5K
10:42 531.57 531.57 531.49 531.49 75.2K
10:43 531.47 531.50 531.46 531.50 25.3K
10:44 531.51 531.51 531.43 531.43 64.2K
10:45 531.44 531.46 531.39 531.39 147.8K
10:46 531.37 531.37 531.16 531.16 157.7K
10:47 531.05 531.05 530.91 530.91 169.4K
10:48 530.97 531.03 530.97 531.02 38.4K
10:49 531.01 531.07 531.01 531.07 37.7K
10:50 531.06 531.14 531.06 531.14 54.1K
10:51 531.17 531.17 531.14 531.14 40.8K
10:52 531.12 531.12 531.07 531.07 24.6K
10:53 531.05 531.07 531.04 531.04 31.6K
10:54 531.05 531.05 531.00 531.00 55.4K
10:55 531.00 531.01 530.98 530.98 49.9K
10:56 530.98 531.01 530.98 530.98 50.7K
10:57 530.98 531.02 530.98 530.99 52.4K
10:58 531.02 531.02 530.97 530.97 44.8K
10:59 530.96 530.96 530.93 530.93 33.4K
11:00 530.94 530.94 530.89 530.92 55.0K
11:01 530.91 530.91 530.83 530.83 50.6K
11:02 530.82 530.86 530.82 530.86 33.4K
11:03 530.80 530.82 530.80 530.81 60.6K
11:04 530.82 530.82 530.79 530.80 42.8K
11:05 530.77 530.77 530.70 530.70 54.4K
11:06 530.74 530.77 530.74 530.76 54.1K
11:07 530.74 530.74 530.72 530.73 48.2K
11:08 530.73 530.76 530.72 530.76 40.5K
11:09 530.75 530.78 530.75 530.78 42.6K
11:10 530.79 530.91 530.79 530.91 62.3K
11:11 530.92 530.99 530.92 530.99 65.0K
11:12 531.01 531.13 531.01 531.13 46.7K
11:13 531.11 531.13 531.10 531.11 59.4K
11:14 531.17 531.20 531.17 531.20 76.7K
11:15 531.24 531.28 531.24 531.27 43.9K
11:16 531.27 531.34 531.27 531.34 20.6K
11:17 531.32 531.36 531.32 531.36 32.5K
11:18 531.37 531.39 531.37 531.39 26.6K
11:19 531.38 531.38 531.30 531.30 50.9K
11:20 531.28 531.28 531.24 531.24 50.9K
11:21 531.22 531.26 531.22 531.23 48.9K
11:22 531.20 531.21 531.15 531.15 48.1K
11:23 531.16 531.16 531.09 531.09 49.5K
11:24 531.09 531.09 531.06 531.07 22.0K
11:25 531.06 531.06 531.02 531.02 89.2K
11:26 531.02 531.12 531.02 531.12 93.8K
11:27 531.15 531.15 531.11 531.11 33.4K
11:28 531.15 531.15 531.07 531.07 58.6K
11:29 530.98 530.98 530.89 530.89 49.3K
11:30 530.90 530.90 530.80 530.84 90.4K
11:31 530.86 530.87 530.84 530.87 65.7K
11:32 530.87 530.87 530.78 530.78 58.6K
11:33 530.76 530.76 530.69 530.72 76.0K
11:34 530.73 530.83 530.73 530.83 56.4K
11:35 530.84 530.85 530.84 530.85 44.1K
11:36 530.87 530.88 530.84 530.88 36.3K
11:37 530.89 530.93 530.89 530.93 28.9K
11:38 530.93 530.93 530.87 530.87 48.4K
11:39 530.84 530.90 530.81 530.90 94.6K
11:40 530.90 530.91 530.88 530.89 42.0K
11:41 530.90 530.90 530.86 530.86 38.4K
11:42 530.86 530.90 530.86 530.88 22.9K
11:43 530.90 530.94 530.89 530.94 27.2K
11:44 530.95 530.98 530.95 530.98 31.4K
11:45 530.95 530.95 530.90 530.90 39.0K
11:46 530.92 530.92 530.86 530.89 54.1K
11:47 530.89 530.89 530.84 530.84 62.3K
11:48 530.86 530.86 530.84 530.85 44.6K
11:49 530.84 530.85 530.83 530.83 88.8K
11:50 530.85 530.88 530.84 530.84 69.1K
11:51 530.77 530.77 530.71 530.71 81.3K
11:52 530.73 530.73 530.68 530.72 56.9K
11:53 530.66 530.67 530.64 530.64 67.6K
11:54 530.55 530.61 530.55 530.58 142.3K
11:55 530.55 530.57 530.55 530.57 52.3K
11:56 530.58 530.59 530.58 530.59 36.0K
11:57 530.59 530.65 530.59 530.65 64.7K
11:58 530.63 530.68 530.62 530.68 57.1K
11:59 530.68 530.70 530.67 530.70 32.1K
12:00 530.70 530.73 530.70 530.73 37.8K
12:01 530.72 530.75 530.72 530.75 31.0K
12:02 530.74 530.77 530.74 530.77 35.1K
12:03 530.81 530.85 530.81 530.84 51.6K
12:04 530.80 530.80 530.73 530.74 68.4K
12:05 530.72 530.75 530.72 530.72 64.1K
12:06 530.74 530.75 530.73 530.74 43.7K
12:07 530.71 530.76 530.71 530.76 36.2K
12:08 530.79 530.84 530.79 530.84 32.4K
12:09 530.84 530.84 530.82 530.82 42.8K
12:10 530.84 530.85 530.77 530.77 45.9K
12:11 530.73 530.73 530.63 530.64 61.5K
12:12 530.64 530.69 530.64 530.69 51.9K
12:13 530.70 530.75 530.70 530.75 48.2K
12:14 530.75 530.78 530.74 530.74 72.1K
12:15 530.71 530.74 530.70 530.74 56.1K
12:16 530.73 530.73 530.71 530.72 45.4K
12:17 530.73 530.75 530.72 530.75 32.9K
12:18 530.73 530.83 530.73 530.83 58.6K
12:19 530.83 530.84 530.83 530.84 28.3K
12:20 530.83 530.84 530.83 530.84 56.0K
12:21 530.83 530.85 530.83 530.85 33.5K
12:22 530.84 530.86 530.84 530.85 151.9K
12:23 530.84 530.94 530.84 530.94 62.6K
12:24 530.94 530.94 530.84 530.84 47.3K
12:25 530.81 530.81 530.78 530.78 50.2K
12:26 530.77 530.83 530.77 530.82 33.0K
12:27 530.80 530.83 530.78 530.83 85.5K
12:28 530.84 530.90 530.84 530.90 187.9K
12:29 530.90 530.91 530.87 530.87 27.5K
12:30 530.87 530.89 530.82 530.82 98.2K
12:31 530.81 530.81 530.72 530.73 33.3K
12:32 530.74 530.76 530.74 530.76 27.9K
12:33 530.76 530.81 530.76 530.81 33.5K
12:34 530.83 530.85 530.83 530.85 31.2K
12:35 530.87 530.91 530.87 530.91 22.1K
12:36 530.92 531.01 530.92 531.01 34.0K
12:37 531.02 531.06 531.02 531.06 24.9K
12:38 531.09 531.10 531.09 531.09 25.0K
12:39 531.10 531.11 531.09 531.10 36.2K
12:40 531.10 531.10 531.04 531.08 60.5K
12:41 531.07 531.07 531.06 531.07 89.4K
12:42 531.10 531.19 531.10 531.19 41.7K
12:43 531.21 531.25 531.20 531.25 35.4K
12:44 531.27 531.30 531.27 531.29 31.2K
12:45 531.28 531.31 531.28 531.31 30.8K
12:46 531.32 531.32 531.27 531.28 56.9K
12:47 531.28 531.28 531.25 531.25 37.0K
12:48 531.25 531.25 531.23 531.25 32.0K
12:49 531.26 531.26 531.24 531.25 28.9K
12:50 531.24 531.27 531.24 531.26 22.1K
12:51 531.26 531.26 531.25 531.26 23.7K
12:52 531.29 531.31 531.29 531.30 43.2K
12:53 531.29 531.30 531.28 531.28 58.0K
12:54 531.29 531.33 531.29 531.33 54.7K
12:55 531.32 531.34 531.32 531.34 75.5K
12:56 531.34 531.38 531.34 531.38 54.3K
12:57 531.37 531.39 531.37 531.38 27.3K
12:58 531.39 531.39 531.36 531.36 19.2K
12:59 531.38 531.38 531.35 531.35 40.3K
13:00 531.34 531.35 531.34 531.34 33.2K
13:01 531.35 531.39 531.35 531.37 35.0K
13:02 531.40 531.44 531.40 531.44 48.0K
13:03 531.45 531.47 531.45 531.47 46.2K
13:04 531.48 531.49 531.48 531.49 23.8K
13:05 531.48 531.51 531.48 531.50 38.5K
13:06 531.50 531.50 531.46 531.46 80.3K
13:07 531.46 531.46 531.45 531.45 46.8K
13:08 531.45 531.46 531.45 531.46 33.2K
13:09 531.48 531.49 531.47 531.47 51.3K
13:10 531.49 531.53 531.49 531.51 72.5K
13:11 531.52 531.52 531.49 531.49 33.6K
13:12 531.47 531.47 531.46 531.46 59.6K
13:13 531.46 531.48 531.46 531.48 25.8K
13:14 531.45 531.50 531.45 531.50 46.9K
13:15 531.48 531.48 531.46 531.47 52.7K
13:16 531.45 531.45 531.40 531.40 32.7K
13:17 531.38 531.38 531.35 531.38 53.2K
13:18 531.38 531.39 531.36 531.39 32.6K
13:19 531.39 531.39 531.36 531.36 46.3K
13:20 531.36 531.36 531.32 531.32 53.5K
13:21 531.33 531.33 531.28 531.29 58.8K
13:22 531.23 531.25 531.21 531.21 83.2K
13:23 531.20 531.21 531.18 531.19 48.2K
13:24 531.20 531.20 531.20 531.20 23.0K
13:25 531.19 531.23 531.18 531.23 62.5K
13:26 531.24 531.24 531.23 531.23 37.4K
13:27 531.16 531.16 531.13 531.14 42.6K
13:28 531.14 531.15 531.10 531.10 43.4K
13:29 531.10 531.10 531.01 531.01 58.1K
13:30 531.03 531.05 531.03 531.05 40.1K
13:31 531.01 531.03 531.01 531.01 59.0K
13:32 531.01 531.01 531.00 531.01 32.3K
13:33 531.00 531.01 530.98 530.98 47.9K
13:34 530.99 530.99 530.95 530.96 40.7K
13:35 530.96 530.98 530.94 530.94 52.4K
13:36 530.92 530.92 530.90 530.90 106.8K
13:37 530.92 530.94 530.92 530.94 47.4K
13:38 530.96 530.98 530.96 530.98 49.1K
13:39 530.98 531.00 530.98 530.99 35.8K
13:40 530.96 530.97 530.96 530.97 48.1K
13:41 530.97 531.00 530.97 530.99 46.7K
13:42 530.97 530.97 530.93 530.95 41.0K
13:43 530.97 530.97 530.95 530.95 28.9K
13:44 530.95 530.95 530.92 530.92 67.1K
13:45 530.92 530.92 530.89 530.89 56.3K
13:46 530.88 530.88 530.80 530.81 35.5K
13:47 530.74 530.74 530.68 530.68 39.0K
13:48 530.67 530.67 530.67 530.67 78.4K
13:49 530.66 530.66 530.62 530.62 40.5K
13:50 530.62 530.62 530.60 530.61 42.7K
13:51 530.63 530.66 530.63 530.65 87.8K
13:52 530.66 530.66 530.64 530.64 49.8K
13:53 530.68 530.70 530.67 530.70 42.3K
13:54 530.74 530.74 530.72 530.73 35.4K
13:55 530.76 530.81 530.75 530.81 124.8K
13:56 530.84 530.87 530.83 530.83 48.2K
13:57 530.81 530.87 530.81 530.87 72.4K
13:58 530.87 530.95 530.87 530.95 77.2K
13:59 530.94 530.95 530.93 530.95 51.2K
14:00 530.92 530.95 530.92 530.93 64.9K
14:01 530.92 530.92 530.86 530.86 80.5K
14:02 530.86 530.87 530.86 530.87 52.6K
14:03 530.87 530.90 530.87 530.90 27.2K
14:04 530.90 530.90 530.82 530.82 55.6K
14:05 530.81 530.81 530.76 530.76 30.4K
14:06 530.78 530.79 530.77 530.79 40.7K
14:07 530.79 530.79 530.69 530.70 55.0K
14:08 530.72 530.72 530.65 530.65 50.8K
14:09 530.64 530.64 530.62 530.62 65.0K
14:10 530.61 530.62 530.60 530.62 44.3K
14:11 530.60 530.61 530.59 530.59 40.8K
14:12 530.59 530.60 530.54 530.54 45.6K
14:13 530.54 530.56 530.50 530.50 62.7K
14:14 530.48 530.49 530.47 530.48 40.2K
14:15 530.47 530.47 530.34 530.34 64.2K
14:16 530.34 530.34 530.22 530.22 77.5K
14:17 530.23 530.23 530.12 530.12 62.7K
14:18 530.12 530.12 530.04 530.04 40.7K
14:19 530.02 530.03 530.00 530.03 47.0K
14:20 530.05 530.09 530.05 530.09 57.9K
14:21 530.10 530.11 529.82 529.82 120.6K
14:22 529.80 529.89 529.80 529.89 39.9K
14:23 529.89 529.96 529.88 529.96 38.5K
14:24 529.96 529.98 529.96 529.98 77.9K
14:25 529.99 530.10 529.99 530.10 36.6K
14:26 530.12 530.13 530.03 530.03 45.7K
14:27 530.04 530.05 530.03 530.03 27.4K
14:28 529.99 530.01 529.94 529.94 67.0K
14:29 529.66 529.66 529.62 529.62 146.2K
14:30 529.63 529.67 529.63 529.67 38.3K
14:31 529.62 529.62 529.43 529.49 131.7K
14:32 529.52 529.53 529.52 529.53 62.6K
14:33 529.51 529.61 529.51 529.61 48.3K
14:34 529.61 529.68 529.61 529.68 42.2K
14:35 529.67 529.70 529.67 529.70 35.5K
14:36 529.72 529.75 529.72 529.75 37.7K
14:37 529.76 529.80 529.76 529.80 43.7K
14:38 529.86 529.96 529.86 529.96 59.2K
14:39 529.98 530.03 529.98 530.03 53.6K
14:40 529.98 529.98 529.90 529.90 77.9K
14:41 529.87 529.87 529.84 529.84 50.2K
14:42 529.79 529.79 529.77 529.77 41.8K
14:43 529.77 529.80 529.77 529.80 31.6K
14:44 529.80 529.80 529.79 529.79 26.3K
14:45 529.81 529.83 529.80 529.82 62.4K
14:46 529.83 529.86 529.83 529.83 35.8K
14:47 529.82 529.83 529.82 529.82 49.7K
14:48 529.83 529.83 529.80 529.80 46.6K
14:49 529.78 529.78 529.76 529.76 51.3K
14:50 529.77 529.85 529.77 529.84 48.3K
14:51 529.82 529.82 529.79 529.80 33.8K
14:52 529.81 529.86 529.81 529.85 41.1K
14:53 529.83 529.86 529.82 529.84 64.0K
14:54 529.85 529.85 529.83 529.83 134.8K
14:55 529.83 529.88 529.83 529.88 45.2K
14:56 529.89 529.91 529.88 529.91 55.7K
14:57 529.92 529.93 529.91 529.91 52.7K
14:58 529.92 529.93 529.91 529.93 71.5K
14:59 529.95 529.95 529.83 529.83 85.0K
15:00 529.84 529.84 529.70 529.70 75.1K
15:01 529.65 529.65 529.62 529.62 44.3K
15:02 529.61 529.62 529.61 529.61 23.8K
15:03 529.57 529.57 529.52 529.52 56.1K
15:04 529.51 529.51 529.40 529.42 83.2K
15:05 529.42 529.49 529.42 529.49 38.7K
15:06 529.49 529.52 529.49 529.52 42.6K
15:07 529.54 529.65 529.54 529.65 67.9K
15:08 529.66 529.83 529.66 529.83 62.3K
15:09 529.83 529.83 529.79 529.80 49.0K
15:10 529.80 529.80 529.77 529.79 54.0K
15:11 529.79 529.79 529.68 529.68 57.1K
15:12 529.68 529.69 529.66 529.69 88.7K
15:13 529.72 529.74 529.72 529.72 52.1K
15:14 529.72 529.72 529.64 529.64 46.6K
15:15 529.63 529.64 529.63 529.63 49.6K
15:16 529.62 529.62 529.58 529.58 49.1K
15:17 529.55 529.57 529.54 529.57 76.5K
15:18 529.58 529.58 529.58 529.58 40.4K
15:19 529.58 529.66 529.58 529.66 55.4K
15:20 529.67 529.70 529.67 529.68 57.3K
15:21 529.65 529.65 529.63 529.64 56.3K
15:22 529.65 529.66 529.64 529.66 25.9K
15:23 529.67 529.74 529.67 529.74 53.5K
15:24 529.75 529.80 529.75 529.80 57.1K
15:25 529.81 529.83 529.75 529.83 128.1K
15:26 529.84 529.87 529.84 529.87 49.7K
15:27 529.87 529.87 529.79 529.79 57.3K
15:28 529.82 529.82 529.76 529.76 67.5K
15:29 529.77 529.78 529.72 529.72 71.2K
15:30 529.72 529.74 529.72 529.74 75.5K
15:31 529.78 529.78 529.68 529.68 77.0K
15:32 529.70 529.70 529.67 529.67 59.2K
15:33 529.68 529.69 529.68 529.68 53.8K
15:34 529.69 529.70 529.67 529.67 64.7K
15:35 529.64 529.71 529.64 529.70 78.3K
15:36 529.71 529.73 529.71 529.71 51.8K
15:37 529.72 529.73 529.72 529.73 67.4K
15:38 529.73 529.73 529.70 529.71 85.9K
15:39 529.72 529.74 529.72 529.74 68.3K
15:40 529.73 529.81 529.73 529.81 88.6K
15:41 529.84 529.93 529.84 529.93 105.8K
15:42 529.94 529.94 529.90 529.90 84.2K
15:43 529.87 529.87 529.75 529.75 85.9K
15:44 529.73 529.74 529.71 529.71 81.9K
15:45 529.73 529.76 529.73 529.75 99.1K
15:46 529.74 529.74 529.72 529.74 85.0K
15:47 529.74 529.74 529.68 529.68 123.2K
15:48 529.64 529.65 529.60 529.60 134.4K
15:49 529.58 529.61 529.52 529.52 247.7K
15:50 529.40 529.40 529.20 529.20 634.6K
15:51 529.15 529.20 529.14 529.20 170.8K
15:52 529.21 529.21 529.16 529.16 190.7K
15:53 529.16 529.16 529.12 529.13 216.6K
15:54 529.13 529.13 529.07 529.07 283.2K
15:55 529.08 529.08 528.98 528.99 411.2K
15:56 529.00 529.00 528.97 528.99 568.4K
15:57 528.98 528.98 528.97 528.98 405.3K
15:58 528.97 529.01 528.97 528.98 376.4K
15:59 528.93 528.93 528.85 528.88 814.9K
16:00 528.95 528.95 528.94 528.94 26,953.2K
16:01 528.94 528.94 528.94 528.94 199.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available