S&PTSX Composite Low Volatility

GSPTXLV
🏛️ canada →
565.02
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 532.89 532.92 532.66 532.92 2,311.6K
09:31 533.03 533.50 533.03 533.50 52.1K
09:32 533.50 533.57 533.49 533.49 120.3K
09:33 533.52 533.57 533.48 533.48 76.6K
09:34 533.45 533.69 533.45 533.69 90.1K
09:35 533.66 533.81 533.66 533.75 54.4K
09:36 533.73 533.93 533.73 533.93 54.2K
09:37 533.96 534.25 533.96 534.25 53.6K
09:38 534.26 534.26 534.23 534.23 61.8K
09:39 534.23 534.23 534.17 534.23 64.2K
09:40 534.33 534.40 534.16 534.16 72.4K
09:41 534.14 534.17 534.08 534.08 65.4K
09:42 534.04 534.04 533.96 533.96 55.5K
09:43 534.03 534.07 533.99 534.07 29.2K
09:44 534.07 534.08 534.02 534.02 22.9K
09:45 533.90 534.25 533.90 534.25 83.6K
09:46 534.27 534.28 534.23 534.28 54.0K
09:47 534.29 534.35 534.29 534.35 33.7K
09:48 534.26 534.26 534.12 534.13 74.2K
09:49 534.03 534.03 533.92 533.92 59.9K
09:50 533.92 533.92 533.59 533.62 134.9K
09:51 533.64 533.70 533.63 533.70 23.5K
09:52 533.69 533.81 533.69 533.81 45.6K
09:53 533.83 533.83 533.74 533.76 47.9K
09:54 533.74 533.84 533.74 533.84 24.6K
09:55 533.87 533.93 533.87 533.92 33.1K
09:56 533.96 534.09 533.95 534.09 56.9K
09:57 534.08 534.09 534.08 534.08 50.7K
09:58 534.06 534.06 533.99 533.99 34.8K
09:59 534.00 534.03 534.00 534.03 25.3K
10:00 534.01 534.01 533.95 533.95 20.4K
10:01 533.97 534.06 533.97 534.06 32.3K
10:02 534.07 534.10 534.07 534.09 50.1K
10:03 534.11 534.20 534.11 534.20 79.3K
10:04 534.18 534.20 534.16 534.20 28.4K
10:05 534.22 534.24 534.22 534.22 20.4K
10:06 534.26 534.31 534.26 534.27 25.1K
10:07 534.27 534.27 534.23 534.25 36.7K
10:08 534.25 534.26 534.24 534.24 27.3K
10:09 534.24 534.25 534.24 534.25 34.1K
10:10 534.27 534.27 534.14 534.14 24.9K
10:11 534.13 534.13 534.08 534.08 20.0K
10:12 534.10 534.10 533.99 533.99 30.5K
10:13 533.96 533.96 533.94 533.94 33.0K
10:14 533.97 533.97 533.95 533.95 31.4K
10:15 533.97 533.97 533.92 533.96 31.6K
10:16 533.98 533.98 533.96 533.96 15.3K
10:17 533.94 533.95 533.93 533.93 19.8K
10:18 533.92 533.92 533.83 533.83 31.4K
10:19 533.80 533.86 533.80 533.82 54.7K
10:20 533.82 533.82 533.77 533.77 37.7K
10:21 533.70 533.78 533.69 533.78 47.7K
10:22 533.83 533.87 533.83 533.87 15.1K
10:23 533.85 533.93 533.85 533.93 26.5K
10:24 533.92 533.92 533.89 533.90 22.6K
10:25 533.89 533.89 533.87 533.89 29.9K
10:26 533.91 533.91 533.86 533.88 17.7K
10:27 533.88 533.95 533.88 533.95 34.1K
10:28 533.96 533.96 533.91 533.91 20.2K
10:29 533.93 533.93 533.91 533.91 25.0K
10:30 533.90 534.01 533.90 534.01 34.9K
10:31 533.95 533.97 533.95 533.97 47.3K
10:32 533.97 533.97 533.94 533.94 17.9K
10:33 533.92 533.92 533.88 533.89 31.5K
10:34 533.89 533.91 533.88 533.91 44.2K
10:35 533.90 533.91 533.90 533.90 24.6K
10:36 533.88 533.88 533.80 533.80 27.3K
10:37 533.80 533.80 533.72 533.72 44.3K
10:38 533.74 533.77 533.74 533.75 26.6K
10:39 533.75 533.80 533.75 533.80 38.3K
10:40 533.80 533.80 533.71 533.71 24.5K
10:41 533.71 533.71 533.65 533.65 16.5K
10:42 533.65 533.73 533.65 533.73 35.8K
10:43 533.74 533.77 533.74 533.77 23.9K
10:44 533.76 533.76 533.69 533.69 64.2K
10:45 533.68 533.71 533.68 533.70 29.5K
10:46 533.71 533.71 533.69 533.71 22.1K
10:47 533.71 533.71 533.63 533.63 20.4K
10:48 533.62 533.66 533.62 533.66 21.8K
10:49 533.66 533.66 533.64 533.66 20.4K
10:50 533.65 533.70 533.65 533.70 26.2K
10:51 533.71 533.71 533.70 533.71 16.5K
10:52 533.72 533.75 533.72 533.75 28.1K
10:53 533.75 533.82 533.75 533.82 13.5K
10:54 534.02 534.02 533.95 533.97 22.1K
10:55 533.98 534.02 533.98 534.02 22.0K
10:56 534.00 534.00 533.99 533.99 15.5K
10:57 534.00 534.00 533.92 533.92 37.2K
10:58 533.92 533.93 533.91 533.92 29.3K
10:59 533.93 533.94 533.90 533.90 17.5K
11:00 533.93 533.94 533.93 533.94 15.2K
11:01 533.93 533.93 533.88 533.90 19.9K
11:02 533.85 533.85 533.76 533.76 46.0K
11:03 533.75 533.78 533.75 533.78 16.8K
11:04 533.77 533.80 533.77 533.80 23.8K
11:05 533.79 533.79 533.77 533.77 22.5K
11:06 533.77 533.77 533.70 533.70 21.5K
11:07 533.71 533.71 533.70 533.70 21.2K
11:08 533.68 533.68 533.66 533.67 17.1K
11:09 533.66 533.69 533.66 533.68 16.6K
11:10 533.69 533.69 533.68 533.68 8.6K
11:11 533.71 533.72 533.69 533.72 38.3K
11:12 533.69 533.73 533.69 533.73 27.4K
11:13 533.80 533.85 533.80 533.85 26.1K
11:14 533.87 533.97 533.87 533.91 35.4K
11:15 533.90 533.91 533.90 533.91 32.8K
11:16 533.92 533.96 533.91 533.96 28.5K
11:17 533.96 533.97 533.94 533.97 17.7K
11:18 533.98 534.01 533.98 534.01 50.7K
11:19 533.98 533.98 533.96 533.96 16.9K
11:20 533.95 533.95 533.82 533.82 69.7K
11:21 533.82 533.83 533.82 533.82 29.2K
11:22 533.77 533.78 533.75 533.78 47.6K
11:23 533.77 533.77 533.73 533.74 79.3K
11:24 533.72 533.72 533.71 533.72 31.1K
11:25 533.75 533.85 533.75 533.85 35.0K
11:26 533.83 533.83 533.73 533.74 61.6K
11:27 533.74 533.76 533.74 533.76 32.0K
11:28 533.75 533.77 533.74 533.74 52.8K
11:29 533.74 533.74 533.67 533.67 41.5K
11:30 533.64 533.65 533.64 533.64 28.4K
11:31 533.70 533.73 533.70 533.71 36.1K
11:32 533.69 533.71 533.69 533.71 27.7K
11:33 533.71 533.80 533.71 533.80 20.3K
11:34 533.83 533.83 533.82 533.83 18.9K
11:35 533.86 533.88 533.85 533.88 29.5K
11:36 533.87 533.87 533.73 533.73 41.7K
11:37 533.73 533.75 533.72 533.73 19.9K
11:38 533.73 533.75 533.73 533.75 32.4K
11:39 533.70 533.74 533.70 533.74 50.4K
11:40 533.73 533.79 533.73 533.79 30.7K
11:41 533.81 533.83 533.81 533.82 52.3K
11:42 533.82 533.82 533.79 533.80 36.1K
11:43 533.78 533.80 533.78 533.80 27.6K
11:44 533.79 533.79 533.76 533.76 23.9K
11:45 533.77 533.81 533.77 533.80 15.0K
11:46 533.81 533.82 533.81 533.81 10.7K
11:47 533.77 533.77 533.74 533.74 13.9K
11:48 533.72 533.72 533.68 533.70 54.6K
11:49 533.71 533.72 533.71 533.71 5.2K
11:50 533.72 533.72 533.66 533.66 12.1K
11:51 533.67 533.67 533.59 533.59 44.6K
11:52 533.56 533.56 533.52 533.52 24.8K
11:53 533.52 533.57 533.52 533.57 28.2K
11:54 533.57 533.57 533.54 533.54 30.2K
11:55 533.55 533.61 533.55 533.61 30.7K
11:56 533.59 533.59 533.50 533.50 35.4K
11:57 533.52 533.52 533.47 533.50 27.8K
11:58 533.50 533.51 533.49 533.49 22.3K
11:59 533.46 533.46 533.41 533.41 19.0K
12:00 533.35 533.36 533.35 533.36 26.0K
12:01 533.34 533.36 533.33 533.36 25.0K
12:02 533.37 533.37 533.36 533.36 27.2K
12:03 533.37 533.42 533.37 533.42 22.7K
12:04 533.42 533.44 533.42 533.44 23.9K
12:05 533.43 533.46 533.43 533.45 57.4K
12:06 533.46 533.47 533.45 533.47 13.8K
12:07 533.47 533.49 533.47 533.49 63.6K
12:08 533.53 533.56 533.53 533.56 21.2K
12:09 533.56 533.56 533.54 533.54 9.4K
12:10 533.52 533.54 533.52 533.54 14.0K
12:11 533.52 533.55 533.52 533.55 23.3K
12:12 533.54 533.56 533.54 533.55 15.2K
12:13 533.56 533.59 533.56 533.59 19.4K
12:14 533.60 533.62 533.60 533.62 15.5K
12:15 533.63 533.73 533.63 533.72 43.0K
12:16 533.73 533.73 533.69 533.69 12.6K
12:17 533.69 533.69 533.65 533.65 35.4K
12:18 533.63 533.64 533.63 533.64 34.4K
12:19 533.64 533.65 533.63 533.63 15.3K
12:20 533.62 533.62 533.62 533.62 6.3K
12:21 533.61 533.63 533.61 533.61 17.8K
12:22 533.59 533.63 533.59 533.63 27.2K
12:23 533.62 533.63 533.62 533.62 16.3K
12:24 533.62 533.62 533.61 533.61 11.2K
12:25 533.62 533.63 533.61 533.61 11.9K
12:26 533.61 533.64 533.61 533.64 23.5K
12:27 533.64 533.65 533.64 533.64 32.3K
12:28 533.62 533.65 533.62 533.65 17.3K
12:29 533.67 533.68 533.66 533.68 27.6K
12:30 533.68 533.70 533.67 533.69 29.0K
12:31 533.66 533.66 533.66 533.66 44.3K
12:32 533.65 533.67 533.65 533.67 13.7K
12:33 533.68 533.68 533.49 533.49 91.1K
12:34 533.47 533.47 533.45 533.46 30.2K
12:35 533.48 533.49 533.47 533.47 9.1K
12:36 533.48 533.51 533.48 533.51 16.9K
12:37 533.52 533.57 533.52 533.57 11.5K
12:38 533.58 533.58 533.58 533.58 13.0K
12:39 533.58 533.60 533.57 533.57 21.1K
12:40 533.57 533.59 533.57 533.59 13.0K
12:41 533.59 533.61 533.59 533.61 13.1K
12:42 533.61 533.61 533.56 533.56 12.0K
12:43 533.56 533.58 533.56 533.58 18.4K
12:44 533.57 533.59 533.57 533.59 17.4K
12:45 533.61 533.62 533.60 533.61 51.1K
12:46 533.60 533.60 533.54 533.54 28.0K
12:47 533.54 533.54 533.53 533.53 31.4K
12:48 533.55 533.55 533.45 533.47 20.9K
12:49 533.48 533.48 533.40 533.40 17.1K
12:50 533.37 533.40 533.36 533.40 23.5K
12:51 533.43 533.43 533.41 533.41 6.8K
12:52 533.39 533.42 533.39 533.42 28.5K
12:53 533.40 533.41 533.40 533.41 14.3K
12:54 533.41 533.41 533.39 533.40 17.6K
12:55 533.40 533.40 533.39 533.39 12.0K
12:56 533.28 533.28 533.23 533.24 48.6K
12:57 533.24 533.24 533.23 533.23 11.9K
12:58 533.23 533.23 533.21 533.22 13.7K
12:59 533.22 533.22 533.22 533.22 9.4K
13:00 533.22 533.23 533.22 533.23 3.7K
13:01 533.22 533.22 533.20 533.21 31.1K
13:02 533.21 533.21 533.19 533.20 11.0K
13:03 533.20 533.21 533.20 533.21 11.3K
13:04 533.22 533.22 533.20 533.20 16.6K
13:05 533.19 533.21 533.19 533.20 24.2K
13:06 533.19 533.19 533.16 533.17 20.1K
13:07 533.17 533.19 533.13 533.13 17.1K
13:08 533.12 533.16 533.12 533.16 5.4K
13:09 533.18 533.19 533.16 533.16 14.9K
13:10 533.17 533.20 533.17 533.20 14.7K
13:11 533.18 533.20 533.18 533.19 20.1K
13:12 533.21 533.21 533.19 533.20 19.1K
13:13 533.20 533.22 533.20 533.20 16.3K
13:14 533.20 533.21 533.19 533.19 17.9K
13:15 533.19 533.20 533.19 533.19 17.5K
13:16 533.19 533.22 533.19 533.22 22.5K
13:17 533.23 533.25 533.23 533.25 14.6K
13:18 533.25 533.25 533.21 533.21 20.2K
13:19 533.21 533.23 533.21 533.23 9.5K
13:20 533.19 533.20 533.19 533.19 28.1K
13:21 533.19 533.19 533.18 533.19 8.7K
13:22 533.19 533.21 533.19 533.21 14.1K
13:23 533.21 533.24 533.21 533.24 54.8K
13:24 533.24 533.24 533.19 533.19 33.6K
13:25 533.20 533.20 533.19 533.19 22.4K
13:26 533.19 533.23 533.19 533.22 17.4K
13:27 533.22 533.24 533.21 533.21 12.1K
13:28 533.21 533.22 533.21 533.22 15.8K
13:29 533.24 533.24 533.22 533.22 17.5K
13:30 533.20 533.20 533.20 533.20 11.1K
13:31 533.20 533.23 533.20 533.23 22.2K
13:32 533.24 533.26 533.24 533.26 16.7K
13:33 533.27 533.28 533.27 533.28 15.5K
13:34 533.28 533.30 533.28 533.30 9.9K
13:35 533.31 533.33 533.31 533.33 15.1K
13:36 533.34 533.35 533.33 533.35 20.5K
13:37 533.36 533.36 533.34 533.34 11.3K
13:38 533.34 533.37 533.34 533.36 17.2K
13:39 533.37 533.40 533.33 533.33 47.7K
13:40 533.33 533.35 533.32 533.35 30.4K
13:41 533.34 533.38 533.34 533.38 15.4K
13:42 533.37 533.39 533.37 533.39 6.7K
13:43 533.36 533.39 533.36 533.39 24.5K
13:44 533.40 533.43 533.40 533.43 20.1K
13:45 533.43 533.45 533.43 533.43 16.0K
13:46 533.42 533.42 533.31 533.31 36.9K
13:47 533.30 533.32 533.30 533.31 12.5K
13:48 533.30 533.32 533.30 533.31 14.7K
13:49 533.31 533.31 533.30 533.31 10.5K
13:50 533.31 533.37 533.28 533.37 22.6K
13:51 533.36 533.36 533.30 533.30 30.1K
13:52 533.30 533.30 533.27 533.27 13.3K
13:53 533.29 533.29 533.28 533.28 18.2K
13:54 533.25 533.26 533.25 533.25 41.4K
13:55 533.25 533.28 533.25 533.28 81.4K
13:56 533.28 533.29 533.28 533.28 21.4K
13:57 533.28 533.29 533.27 533.27 12.1K
13:58 533.27 533.27 533.23 533.23 32.5K
13:59 533.22 533.22 533.15 533.15 41.3K
14:00 533.16 533.16 533.05 533.05 43.9K
14:01 533.05 533.06 533.05 533.05 14.3K
14:02 533.07 533.07 533.06 533.06 46.4K
14:03 533.05 533.06 533.05 533.06 10.3K
14:04 533.06 533.12 533.06 533.12 18.7K
14:05 533.15 533.22 533.15 533.22 27.5K
14:06 533.22 533.22 533.20 533.20 30.7K
14:07 533.20 533.24 533.18 533.24 41.9K
14:08 533.23 533.28 533.23 533.28 19.3K
14:09 533.27 533.30 533.26 533.30 38.5K
14:10 533.31 533.31 533.23 533.23 23.7K
14:11 533.24 533.24 533.23 533.24 17.7K
14:12 533.24 533.24 533.21 533.22 18.5K
14:13 533.23 533.24 533.23 533.23 22.6K
14:14 533.22 533.22 533.21 533.22 17.8K
14:15 533.23 533.28 533.23 533.28 23.6K
14:16 533.28 533.29 533.28 533.29 11.8K
14:17 533.28 533.30 533.28 533.29 11.5K
14:18 533.32 533.33 533.32 533.33 26.5K
14:19 533.33 533.34 533.32 533.32 12.0K
14:20 533.32 533.35 533.32 533.35 6.0K
14:21 533.35 533.35 533.33 533.33 19.4K
14:22 533.33 533.39 533.33 533.39 18.5K
14:23 533.39 533.40 533.39 533.40 18.4K
14:24 533.40 533.43 533.40 533.41 22.8K
14:25 533.42 533.42 533.34 533.34 22.3K
14:26 533.35 533.35 533.34 533.34 21.9K
14:27 533.35 533.38 533.35 533.38 6.1K
14:28 533.37 533.37 533.35 533.35 23.2K
14:29 533.36 533.37 533.36 533.37 14.7K
14:30 533.38 533.38 533.32 533.32 18.2K
14:31 533.32 533.33 533.32 533.32 7.9K
14:32 533.33 533.36 533.33 533.36 18.0K
14:33 533.36 533.36 533.31 533.31 20.1K
14:34 533.30 533.30 533.26 533.26 16.4K
14:35 533.27 533.27 533.26 533.27 26.0K
14:36 533.29 533.31 533.29 533.30 21.8K
14:37 533.31 533.32 533.31 533.32 27.4K
14:38 533.32 533.33 533.32 533.33 15.4K
14:39 533.36 533.37 533.36 533.37 9.8K
14:40 533.39 533.40 533.39 533.40 13.0K
14:41 533.40 533.41 533.40 533.41 5.1K
14:42 533.44 533.46 533.44 533.45 24.2K
14:43 533.45 533.45 533.44 533.44 7.6K
14:44 533.43 533.44 533.42 533.42 21.5K
14:45 533.43 533.46 533.43 533.45 13.4K
14:46 533.46 533.47 533.46 533.47 21.9K
14:47 533.49 533.50 533.49 533.49 36.0K
14:48 533.49 533.49 533.47 533.47 16.3K
14:49 533.46 533.47 533.46 533.46 13.1K
14:50 533.46 533.46 533.43 533.43 15.7K
14:51 533.43 533.43 533.38 533.38 42.6K
14:52 533.40 533.42 533.40 533.41 11.1K
14:53 533.41 533.42 533.41 533.41 27.8K
14:54 533.39 533.41 533.39 533.39 21.5K
14:55 533.39 533.40 533.39 533.39 11.6K
14:56 533.38 533.39 533.38 533.38 13.3K
14:57 533.38 533.38 533.37 533.38 15.2K
14:58 533.38 533.38 533.36 533.38 21.3K
14:59 533.39 533.39 533.38 533.39 16.4K
15:00 533.42 533.43 533.42 533.42 18.5K
15:01 533.44 533.44 533.43 533.44 26.5K
15:02 533.43 533.47 533.43 533.47 20.1K
15:03 533.47 533.50 533.47 533.50 9.3K
15:04 533.51 533.53 533.50 533.53 18.2K
15:05 533.54 533.55 533.54 533.55 30.8K
15:06 533.56 533.57 533.56 533.57 22.0K
15:07 533.57 533.57 533.55 533.55 23.8K
15:08 533.56 533.59 533.56 533.59 10.9K
15:09 533.59 533.59 533.59 533.59 13.8K
15:10 533.58 533.61 533.58 533.60 14.5K
15:11 533.60 533.60 533.56 533.56 20.8K
15:12 533.54 533.54 533.50 533.50 44.4K
15:13 533.49 533.49 533.47 533.47 12.7K
15:14 533.47 533.47 533.46 533.46 23.1K
15:15 533.47 533.47 533.45 533.45 22.1K
15:16 533.45 533.45 533.45 533.45 20.7K
15:17 533.43 533.44 533.41 533.41 18.9K
15:18 533.40 533.41 533.40 533.41 14.4K
15:19 533.42 533.43 533.42 533.43 15.2K
15:20 533.43 533.43 533.41 533.41 26.1K
15:21 533.45 533.45 533.44 533.45 20.0K
15:22 533.45 533.46 533.44 533.44 160.6K
15:23 533.44 533.48 533.44 533.48 23.6K
15:24 533.48 533.51 533.48 533.51 38.9K
15:25 533.52 533.55 533.51 533.55 31.1K
15:26 533.55 533.58 533.55 533.57 44.1K
15:27 533.60 533.71 533.60 533.71 65.5K
15:28 533.73 533.79 533.73 533.79 28.7K
15:29 533.78 533.78 533.77 533.78 44.5K
15:30 533.77 533.78 533.74 533.74 29.5K
15:31 533.76 533.76 533.74 533.74 31.2K
15:32 533.75 533.78 533.75 533.78 34.3K
15:33 533.79 533.83 533.79 533.83 35.2K
15:34 533.81 533.85 533.81 533.85 88.4K
15:35 533.92 533.94 533.92 533.93 61.5K
15:36 533.95 533.95 533.94 533.95 42.9K
15:37 533.94 533.97 533.94 533.96 45.6K
15:38 533.97 533.97 533.93 533.95 49.1K
15:39 533.95 533.96 533.95 533.95 37.6K
15:40 533.96 533.96 533.95 533.95 44.3K
15:41 533.96 534.01 533.96 534.00 41.5K
15:42 534.00 534.00 533.99 534.00 45.1K
15:43 534.01 534.04 534.01 534.04 37.5K
15:44 534.03 534.04 534.03 534.04 42.6K
15:45 534.05 534.07 534.05 534.07 40.1K
15:46 534.07 534.07 534.06 534.06 80.9K
15:47 534.04 534.08 534.04 534.07 56.1K
15:48 534.07 534.10 534.07 534.08 45.9K
15:49 534.07 534.11 534.07 534.11 65.1K
15:50 534.01 534.02 533.99 533.99 262.6K
15:51 533.98 534.03 533.98 534.03 98.7K
15:52 534.03 534.04 534.03 534.04 409.4K
15:53 534.08 534.08 533.86 533.86 201.0K
15:54 533.89 533.93 533.89 533.93 133.8K
15:55 533.96 533.96 533.93 533.93 183.7K
15:56 533.93 533.93 533.86 533.86 188.7K
15:57 533.82 533.82 533.79 533.79 176.3K
15:58 533.79 533.79 533.75 533.75 249.6K
15:59 533.75 533.77 533.73 533.73 283.2K
16:00 533.70 533.70 533.70 533.70 3,866.5K
16:01 533.70 533.70 533.70 533.70 56.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available