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
09:30 538.22 538.66 538.06 538.66 7,794.7K
09:31 538.72 538.85 538.71 538.85 215.7K
09:32 538.70 538.78 538.69 538.78 210.5K
09:33 538.61 538.73 538.61 538.65 153.7K
09:34 538.65 538.75 538.65 538.74 142.2K
09:35 538.82 538.84 538.74 538.74 171.5K
09:36 538.78 538.78 538.66 538.66 149.6K
09:37 538.64 538.90 538.62 538.90 116.5K
09:38 538.91 538.91 538.78 538.79 117.3K
09:39 538.88 539.05 538.88 539.02 111.2K
09:40 539.09 539.19 539.09 539.19 200.2K
09:41 539.26 539.48 539.26 539.48 207.3K
09:42 539.54 539.64 539.54 539.55 157.8K
09:43 539.47 539.47 539.22 539.22 135.7K
09:44 539.30 539.43 539.30 539.43 116.7K
09:45 539.45 539.58 539.45 539.58 98.8K
09:46 539.54 539.54 539.28 539.28 105.2K
09:47 539.33 539.40 539.31 539.40 87.8K
09:48 539.38 539.41 539.38 539.39 93.7K
09:49 539.44 539.67 539.44 539.67 97.0K
09:50 539.67 539.71 539.67 539.71 121.7K
09:51 539.74 539.74 539.69 539.69 434.5K
09:52 539.67 539.67 539.61 539.61 64.4K
09:53 539.60 539.68 539.60 539.68 78.8K
09:54 539.66 539.73 539.66 539.73 71.1K
09:55 539.72 539.73 539.72 539.72 107.4K
09:56 539.73 539.79 539.73 539.76 76.0K
09:57 539.77 539.97 539.77 539.94 112.9K
09:58 539.96 539.96 539.92 539.92 121.1K
09:59 539.93 539.93 539.80 539.80 64.5K
10:00 539.84 539.87 539.84 539.87 147.3K
10:01 539.88 539.88 539.82 539.82 101.8K
10:02 539.86 539.89 539.84 539.87 124.0K
10:03 539.89 539.95 539.87 539.95 96.1K
10:04 540.02 540.13 540.02 540.13 105.7K
10:05 540.14 540.14 540.05 540.05 73.0K
10:06 540.08 540.25 540.08 540.25 119.8K
10:07 540.27 540.32 540.27 540.27 120.2K
10:08 540.27 540.27 540.24 540.25 131.5K
10:09 540.27 540.30 540.26 540.30 65.7K
10:10 540.29 540.37 540.29 540.37 141.0K
10:11 540.40 540.41 540.35 540.35 79.5K
10:12 540.38 540.40 540.38 540.39 61.2K
10:13 540.37 540.37 540.28 540.28 58.8K
10:14 540.34 540.34 540.23 540.26 73.3K
10:15 540.32 540.32 540.29 540.31 80.6K
10:16 540.32 540.32 540.27 540.28 78.1K
10:17 540.28 540.28 540.18 540.18 98.6K
10:18 540.19 540.19 540.17 540.17 61.1K
10:19 540.17 540.25 540.17 540.25 62.4K
10:20 540.22 540.23 540.18 540.20 64.8K
10:21 540.21 540.30 540.21 540.30 43.2K
10:22 540.31 540.36 540.31 540.36 60.1K
10:23 540.37 540.38 540.34 540.34 48.1K
10:24 540.32 540.37 540.32 540.37 112.0K
10:25 540.36 540.37 540.36 540.36 59.9K
10:26 540.37 540.37 540.34 540.35 78.0K
10:27 540.36 540.40 540.36 540.40 53.9K
10:28 540.41 540.41 540.39 540.39 39.9K
10:29 540.38 540.42 540.38 540.38 71.7K
10:30 540.36 540.37 540.35 540.37 101.5K
10:31 540.36 540.45 540.36 540.45 108.3K
10:32 540.47 540.49 540.47 540.49 89.7K
10:33 540.46 540.48 540.46 540.46 79.1K
10:34 540.54 540.54 540.49 540.49 75.0K
10:35 540.49 540.55 540.46 540.55 83.2K
10:36 540.53 540.54 540.49 540.49 44.1K
10:37 540.48 540.52 540.40 540.52 108.5K
10:38 540.51 540.61 540.51 540.61 83.8K
10:39 540.71 540.72 540.68 540.69 127.6K
10:40 540.70 540.72 540.70 540.72 99.0K
10:41 540.73 540.93 540.73 540.93 102.5K
10:42 540.98 540.98 540.95 540.95 110.5K
10:43 540.97 540.97 540.90 540.90 72.0K
10:44 540.86 540.90 540.86 540.90 73.7K
10:45 540.96 540.99 540.96 540.99 112.5K
10:46 540.99 540.99 540.93 540.93 91.1K
10:47 540.91 540.95 540.88 540.95 146.4K
10:48 540.97 540.97 540.94 540.96 49.8K
10:49 540.95 540.96 540.95 540.96 104.8K
10:50 540.97 540.99 540.97 540.99 59.2K
10:51 540.98 541.02 540.98 541.02 38.0K
10:52 540.98 541.01 540.98 540.99 52.4K
10:53 540.99 540.99 540.93 540.93 68.7K
10:54 540.92 540.92 540.87 540.87 66.0K
10:55 540.90 540.90 540.69 540.69 80.9K
10:56 540.65 540.68 540.64 540.68 59.8K
10:57 540.69 540.70 540.67 540.67 68.0K
10:58 540.65 540.65 540.61 540.61 79.0K
10:59 540.59 540.64 540.59 540.64 67.4K
11:00 540.68 540.74 540.68 540.74 84.1K
11:01 540.83 540.99 540.83 540.99 142.3K
11:02 540.97 540.97 540.94 540.94 76.9K
11:03 540.92 540.92 540.89 540.90 57.4K
11:04 540.91 540.96 540.87 540.96 80.1K
11:05 540.99 541.04 540.99 541.02 59.9K
11:06 541.01 541.02 541.01 541.02 46.8K
11:07 540.99 540.99 540.93 540.96 50.0K
11:08 540.96 540.99 540.96 540.99 36.0K
11:09 541.00 541.01 540.97 541.01 40.3K
11:10 541.00 541.06 540.99 541.06 108.7K
11:11 541.03 541.08 541.03 541.06 65.4K
11:12 541.06 541.06 541.03 541.04 44.5K
11:13 541.02 541.09 541.02 541.09 54.3K
11:14 541.09 541.13 541.08 541.08 101.8K
11:15 541.09 541.09 541.07 541.07 81.7K
11:16 541.06 541.06 540.87 540.87 87.6K
11:17 540.85 540.87 540.85 540.87 41.3K
11:18 540.84 540.88 540.84 540.88 87.5K
11:19 540.87 540.90 540.87 540.90 53.0K
11:20 540.91 540.91 540.86 540.88 82.2K
11:21 540.87 540.91 540.87 540.91 56.6K
11:22 540.92 540.94 540.91 540.93 80.0K
11:23 540.94 540.97 540.94 540.97 49.2K
11:24 540.98 540.98 540.95 540.95 63.7K
11:25 540.97 540.97 540.94 540.94 115.5K
11:26 540.92 540.92 540.89 540.90 54.3K
11:27 540.95 540.95 540.91 540.92 91.1K
11:28 541.00 541.00 540.96 540.96 80.3K
11:29 540.94 540.95 540.93 540.93 68.7K
11:30 540.92 540.96 540.92 540.95 57.4K
11:31 540.94 540.94 540.85 540.85 168.0K
11:32 540.90 540.94 540.90 540.92 175.9K
11:33 540.94 541.06 540.94 541.06 165.8K
11:34 541.07 541.08 541.06 541.08 91.3K
11:35 541.06 541.16 541.06 541.16 75.3K
11:36 541.19 541.20 541.16 541.17 62.8K
11:37 541.12 541.12 541.10 541.10 103.1K
11:38 541.10 541.12 541.09 541.12 50.7K
11:39 541.10 541.14 541.09 541.14 122.5K
11:40 541.16 541.23 541.16 541.23 84.8K
11:41 541.34 541.36 541.34 541.36 89.7K
11:42 541.34 541.38 541.34 541.34 117.9K
11:43 541.33 541.36 541.33 541.36 95.7K
11:44 541.35 541.41 541.35 541.41 49.6K
11:45 541.42 541.44 541.41 541.44 47.6K
11:46 541.48 541.53 541.46 541.53 70.9K
11:47 541.52 541.53 541.50 541.50 62.7K
11:48 541.50 541.50 541.44 541.44 65.3K
11:49 541.43 541.43 541.41 541.43 65.3K
11:50 541.43 541.43 541.42 541.43 67.3K
11:51 541.41 541.43 541.41 541.43 62.9K
11:52 541.44 541.49 541.44 541.44 45.6K
11:53 541.45 541.49 541.44 541.44 52.5K
11:54 541.40 541.40 541.37 541.38 102.1K
11:55 541.40 541.42 541.40 541.42 56.5K
11:56 541.43 541.48 541.43 541.48 79.0K
11:57 541.45 541.45 541.40 541.41 58.9K
11:58 541.41 541.46 541.40 541.40 81.7K
11:59 541.38 541.38 541.28 541.28 68.2K
12:00 541.27 541.27 541.22 541.22 61.0K
12:01 541.14 541.14 541.11 541.11 79.4K
12:02 541.09 541.09 541.04 541.04 89.6K
12:03 541.05 541.10 541.05 541.10 56.9K
12:04 541.10 541.10 541.04 541.04 65.5K
12:05 541.02 541.03 541.02 541.03 34.3K
12:06 541.03 541.07 541.03 541.07 39.9K
12:07 541.09 541.19 541.08 541.19 89.4K
12:08 541.23 541.31 541.23 541.31 59.0K
12:09 541.32 541.35 541.32 541.35 63.9K
12:10 541.37 541.40 541.37 541.38 80.6K
12:11 541.37 541.37 541.27 541.27 51.9K
12:12 541.27 541.29 541.24 541.29 59.7K
12:13 541.31 541.32 541.29 541.29 41.2K
12:14 541.29 541.29 541.26 541.28 27.7K
12:15 541.31 541.33 541.30 541.33 44.4K
12:16 541.37 541.45 541.37 541.45 124.1K
12:17 541.48 541.59 541.48 541.59 69.4K
12:18 541.64 541.70 541.64 541.70 71.6K
12:19 541.71 541.71 541.70 541.70 88.3K
12:20 541.71 541.73 541.71 541.72 65.4K
12:21 541.74 541.75 541.73 541.74 84.1K
12:22 541.74 541.74 541.63 541.63 86.9K
12:23 541.61 541.61 541.59 541.60 54.8K
12:24 541.59 541.65 541.59 541.65 66.0K
12:25 541.61 541.62 541.60 541.60 61.0K
12:26 541.59 541.61 541.59 541.59 114.6K
12:27 541.57 541.57 541.51 541.51 62.4K
12:28 541.58 541.58 541.56 541.56 51.9K
12:29 541.57 541.57 541.52 541.53 51.8K
12:30 541.52 541.54 541.49 541.54 62.3K
12:31 541.55 541.66 541.55 541.66 65.1K
12:32 541.66 541.66 541.58 541.58 38.5K
12:33 541.59 541.66 541.59 541.66 37.4K
12:34 541.67 541.68 541.64 541.66 62.0K
12:35 541.62 541.62 541.54 541.54 111.8K
12:36 541.29 541.34 541.22 541.22 216.4K
12:37 541.21 541.21 541.11 541.21 3,367.4K
12:38 541.23 541.30 541.23 541.30 79.8K
12:39 541.31 541.31 541.27 541.27 41.1K
12:40 541.27 541.29 541.25 541.29 89.3K
12:41 541.33 541.33 541.22 541.22 58.8K
12:42 541.20 541.26 541.20 541.23 54.1K
12:43 541.23 541.23 541.19 541.19 26.9K
12:44 541.22 541.22 541.02 541.02 83.6K
12:45 541.00 541.00 540.97 540.98 33.6K
12:46 540.98 540.98 540.96 540.96 50.5K
12:47 541.00 541.03 540.99 541.01 64.3K
12:48 540.95 540.97 540.95 540.97 55.3K
12:49 540.92 540.92 540.88 540.88 40.3K
12:50 540.87 540.87 540.84 540.84 49.8K
12:51 540.85 540.85 540.81 540.81 47.0K
12:52 540.79 540.79 540.77 540.79 43.7K
12:53 540.81 540.86 540.81 540.86 34.1K
12:54 540.87 540.87 540.84 540.84 64.8K
12:55 540.83 540.83 540.80 540.80 67.8K
12:56 540.80 540.80 540.78 540.78 47.1K
12:57 540.77 540.78 540.75 540.75 50.6K
12:58 540.74 540.75 540.71 540.71 52.6K
12:59 540.76 540.78 540.76 540.78 81.1K
13:00 540.80 540.80 540.73 540.73 82.0K
13:01 540.73 540.73 540.70 540.71 67.0K
13:02 540.71 540.71 540.65 540.65 59.0K
13:03 540.63 540.63 540.60 540.62 36.8K
13:04 540.63 540.65 540.63 540.65 72.2K
13:05 540.64 540.85 540.64 540.85 99.5K
13:06 540.88 540.93 540.88 540.93 51.9K
13:07 540.92 540.94 540.91 540.91 56.7K
13:08 540.91 540.91 540.85 540.87 59.9K
13:09 540.87 540.89 540.87 540.89 33.8K
13:10 540.91 540.96 540.91 540.96 66.5K
13:11 540.95 540.96 540.95 540.96 20.2K
13:12 540.95 540.95 540.90 540.90 46.3K
13:13 540.92 540.92 540.92 540.92 17.7K
13:14 540.89 540.89 540.84 540.86 61.1K
13:15 540.82 540.82 540.80 540.80 61.7K
13:16 540.80 540.80 540.78 540.78 26.4K
13:17 540.79 540.80 540.78 540.80 33.8K
13:18 540.81 540.81 540.79 540.79 35.0K
13:19 540.79 540.80 540.79 540.80 24.3K
13:20 540.81 540.81 540.78 540.80 40.5K
13:21 540.82 540.83 540.81 540.81 47.5K
13:22 540.81 540.82 540.81 540.82 45.8K
13:23 540.81 540.81 540.75 540.76 52.3K
13:24 540.74 540.76 540.73 540.76 51.6K
13:25 540.74 540.74 540.65 540.65 119.8K
13:26 540.66 540.66 540.65 540.65 50.2K
13:27 540.64 540.66 540.64 540.64 55.5K
13:28 540.68 540.69 540.67 540.67 45.8K
13:29 540.67 540.67 540.65 540.65 33.8K
13:30 540.65 540.65 540.64 540.64 55.2K
13:31 540.65 540.66 540.65 540.65 35.9K
13:32 540.65 540.65 540.62 540.62 51.8K
13:33 540.61 540.61 540.54 540.54 51.0K
13:34 540.54 540.54 540.52 540.52 68.9K
13:35 540.51 540.52 540.49 540.52 63.5K
13:36 540.52 540.56 540.52 540.56 47.3K
13:37 540.57 540.59 540.57 540.59 45.7K
13:38 540.59 540.60 540.59 540.60 59.2K
13:39 540.61 540.67 540.61 540.66 50.9K
13:40 540.68 540.68 540.66 540.66 41.3K
13:41 540.68 540.71 540.68 540.71 32.3K
13:42 540.72 540.72 540.69 540.69 38.8K
13:43 540.69 540.69 540.60 540.60 56.6K
13:44 540.54 540.54 540.10 540.10 333.7K
13:45 540.14 540.14 540.10 540.13 146.1K
13:46 540.05 540.05 539.74 539.74 195.4K
13:47 539.75 539.76 539.72 539.72 92.4K
13:48 539.68 539.68 539.64 539.68 94.9K
13:49 539.65 539.65 539.62 539.62 180.5K
13:50 539.59 539.59 539.49 539.49 95.1K
13:51 539.46 539.46 539.36 539.36 112.0K
13:52 539.32 539.38 539.25 539.25 111.4K
13:53 539.33 539.39 539.33 539.39 107.6K
13:54 539.35 539.42 539.35 539.40 95.3K
13:55 539.41 539.41 539.30 539.30 108.7K
13:56 539.28 539.28 539.23 539.23 99.0K
13:57 539.26 539.37 539.26 539.37 146.8K
13:58 539.38 539.38 539.35 539.37 140.9K
13:59 539.42 539.46 539.40 539.40 172.1K
14:00 539.41 539.43 539.39 539.39 71.9K
14:01 539.35 539.40 539.35 539.40 72.5K
14:02 539.46 539.50 539.46 539.46 72.6K
14:03 539.49 539.53 539.49 539.53 42.5K
14:04 539.53 539.54 539.53 539.54 61.7K
14:05 539.55 539.55 539.47 539.47 113.4K
14:06 539.48 539.56 539.48 539.56 61.8K
14:07 539.54 539.54 539.52 539.52 61.5K
14:08 539.49 539.49 539.41 539.41 174.4K
14:09 539.42 539.48 539.42 539.48 75.1K
14:10 539.49 539.49 539.42 539.45 60.3K
14:11 539.48 539.48 539.39 539.39 70.3K
14:12 539.36 539.36 539.24 539.24 66.7K
14:13 539.21 539.21 539.12 539.12 73.4K
14:14 539.05 539.07 539.05 539.05 65.6K
14:15 539.06 539.08 539.05 539.08 65.3K
14:16 539.05 539.05 539.02 539.02 64.8K
14:17 539.02 539.02 538.98 538.99 64.7K
14:18 538.97 538.98 538.91 538.91 53.9K
14:19 538.87 538.87 538.78 538.79 85.3K
14:20 538.76 538.78 538.73 538.76 70.1K
14:21 538.77 538.82 538.77 538.82 43.8K
14:22 538.81 538.81 538.77 538.77 66.2K
14:23 538.76 538.76 538.72 538.76 104.5K
14:24 538.78 538.78 538.73 538.77 85.1K
14:25 538.76 538.76 538.71 538.73 64.7K
14:26 538.78 538.81 538.78 538.78 75.1K
14:27 538.74 538.74 538.65 538.65 89.6K
14:28 538.63 538.63 538.54 538.54 89.4K
14:29 538.53 538.53 538.53 538.53 68.5K
14:30 538.53 538.53 538.40 538.40 79.5K
14:31 538.40 538.40 538.34 538.34 120.3K
14:32 538.33 538.33 538.27 538.30 67.2K
14:33 538.31 538.34 538.31 538.32 68.7K
14:34 538.32 538.38 538.32 538.38 77.1K
14:35 538.36 538.45 538.36 538.45 66.2K
14:36 538.46 538.46 538.31 538.31 88.1K
14:37 538.30 538.30 538.30 538.30 63.6K
14:38 538.33 538.34 538.33 538.34 65.6K
14:39 538.34 538.38 538.33 538.33 55.0K
14:40 538.34 538.34 538.22 538.22 93.1K
14:41 538.22 538.22 538.18 538.20 57.1K
14:42 538.25 538.31 538.25 538.31 93.8K
14:43 538.35 538.45 538.35 538.45 72.2K
14:44 538.46 538.49 538.46 538.49 64.4K
14:45 538.49 538.49 538.46 538.46 92.1K
14:46 538.45 538.45 538.37 538.37 39.7K
14:47 538.40 538.45 538.38 538.38 90.2K
14:48 538.38 538.38 538.35 538.35 33.9K
14:49 538.31 538.37 538.31 538.37 57.5K
14:50 538.38 538.38 538.22 538.22 72.8K
14:51 538.22 538.22 538.19 538.21 48.4K
14:52 538.18 538.21 538.10 538.10 89.7K
14:53 538.13 538.19 538.13 538.19 53.7K
14:54 538.19 538.19 538.13 538.14 58.7K
14:55 538.14 538.21 538.14 538.21 51.2K
14:56 538.21 538.28 538.21 538.28 46.6K
14:57 538.29 538.33 538.29 538.33 61.1K
14:58 538.31 538.31 538.26 538.26 108.0K
14:59 538.24 538.24 538.20 538.24 75.7K
15:00 538.22 538.22 538.19 538.19 81.8K
15:01 538.19 538.23 538.19 538.23 74.7K
15:02 538.22 538.27 538.22 538.26 74.9K
15:03 538.30 538.34 538.30 538.34 64.8K
15:04 538.35 538.38 538.35 538.38 55.7K
15:05 538.36 538.36 538.28 538.28 77.7K
15:06 538.28 538.28 538.25 538.27 57.8K
15:07 538.27 538.27 538.26 538.26 48.0K
15:08 538.19 538.19 538.15 538.15 69.8K
15:09 538.16 538.16 538.12 538.12 61.4K
15:10 538.16 538.21 538.16 538.21 137.4K
15:11 538.21 538.29 538.21 538.29 72.8K
15:12 538.31 538.31 538.28 538.28 162.5K
15:13 538.28 538.32 538.28 538.32 65.2K
15:14 538.31 538.43 538.31 538.43 107.6K
15:15 538.42 538.42 538.39 538.39 39.5K
15:16 538.36 538.36 538.31 538.31 101.6K
15:17 538.32 538.33 538.31 538.33 82.1K
15:18 538.35 538.38 538.35 538.36 56.0K
15:19 538.35 538.37 538.32 538.32 52.4K
15:20 538.32 538.35 538.32 538.35 97.0K
15:21 538.34 538.34 538.30 538.33 87.1K
15:22 538.36 538.40 538.36 538.40 81.3K
15:23 538.44 538.55 538.44 538.55 88.3K
15:24 538.53 538.53 538.53 538.53 55.8K
15:25 538.52 538.55 538.52 538.54 61.7K
15:26 538.58 538.59 538.56 538.56 109.1K
15:27 538.56 538.60 538.56 538.57 54.5K
15:28 538.56 538.56 538.49 538.50 67.8K
15:29 538.49 538.50 538.47 538.47 51.4K
15:30 538.48 538.52 538.48 538.48 87.8K
15:31 538.48 538.48 538.47 538.47 95.4K
15:32 538.45 538.45 538.39 538.39 137.6K
15:33 538.36 538.37 538.36 538.37 76.5K
15:34 538.35 538.42 538.35 538.42 76.5K
15:35 538.42 538.42 538.38 538.40 112.6K
15:36 538.44 538.52 538.44 538.52 105.8K
15:37 538.52 538.53 538.50 538.50 90.1K
15:38 538.51 538.51 538.43 538.43 93.9K
15:39 538.44 538.45 538.42 538.45 128.7K
15:40 538.45 538.49 538.45 538.47 129.0K
15:41 538.48 538.51 538.46 538.49 104.4K
15:42 538.43 538.45 538.43 538.44 101.1K
15:43 538.44 538.53 538.44 538.53 148.2K
15:44 538.55 538.55 538.53 538.53 86.2K
15:45 538.53 538.54 538.53 538.53 155.1K
15:46 538.54 538.60 538.54 538.60 111.5K
15:47 538.61 538.70 538.61 538.70 152.2K
15:48 538.70 538.77 538.70 538.77 119.8K
15:49 538.78 538.78 538.75 538.75 284.9K
15:50 538.83 539.18 538.83 539.16 713.4K
15:51 539.18 539.18 539.11 539.11 245.6K
15:52 539.10 539.10 539.05 539.05 224.3K
15:53 539.02 539.02 538.81 538.81 357.9K
15:54 538.91 538.98 538.91 538.98 363.8K
15:55 538.92 539.21 538.92 539.21 504.6K
15:56 539.29 539.35 539.29 539.35 505.9K
15:57 539.37 539.45 539.37 539.45 411.2K
15:58 539.37 539.37 539.32 539.34 559.3K
15:59 539.38 539.45 539.38 539.40 775.7K
16:00 539.47 539.48 539.47 539.48 57,626.4K
16:01 539.48 539.48 539.48 539.48 762.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available