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
09:30 539.52 539.52 539.10 539.24 9,417.2K
09:31 539.20 539.20 538.62 538.62 206.5K
09:32 538.42 538.62 538.42 538.48 88.2K
09:33 538.54 538.68 538.54 538.68 69.7K
09:34 538.60 538.77 538.60 538.77 85.3K
09:35 538.95 538.95 538.87 538.91 211.7K
09:36 539.02 539.19 539.02 539.19 62.3K
09:37 539.22 539.33 539.22 539.33 81.5K
09:38 539.17 539.17 539.04 539.10 68.5K
09:39 539.05 539.10 539.05 539.06 83.4K
09:40 539.05 539.11 539.05 539.11 131.6K
09:41 539.13 539.13 539.06 539.06 83.0K
09:42 539.01 539.03 538.98 539.00 73.6K
09:43 538.93 538.93 538.79 538.79 121.0K
09:44 538.75 538.82 538.75 538.82 69.7K
09:45 538.85 539.08 538.81 539.08 125.7K
09:46 539.12 539.28 539.12 539.28 90.6K
09:47 539.34 539.35 539.25 539.35 220.1K
09:48 539.32 539.42 539.30 539.42 78.9K
09:49 539.46 539.48 539.43 539.43 100.4K
09:50 539.42 539.52 539.42 539.52 108.9K
09:51 539.53 539.60 539.53 539.57 85.8K
09:52 539.61 539.76 539.61 539.74 107.9K
09:53 539.61 539.67 539.60 539.67 112.0K
09:54 539.65 539.72 539.65 539.72 89.1K
09:55 539.75 539.91 539.75 539.91 75.3K
09:56 539.84 539.84 539.76 539.76 73.8K
09:57 539.81 539.81 539.80 539.80 90.6K
09:58 539.80 539.80 539.64 539.64 65.9K
09:59 539.53 539.64 539.52 539.64 103.6K
10:00 539.70 539.72 539.70 539.72 126.9K
10:01 539.75 539.80 539.72 539.78 139.6K
10:02 539.79 539.80 539.78 539.80 55.4K
10:03 539.79 539.88 539.79 539.88 69.0K
10:04 539.81 539.86 539.81 539.86 63.0K
10:05 539.83 539.83 539.75 539.76 115.6K
10:06 539.76 539.87 539.76 539.87 89.7K
10:07 539.88 539.88 539.83 539.87 99.2K
10:08 539.86 539.91 539.86 539.91 83.9K
10:09 539.92 540.08 539.92 540.07 95.4K
10:10 540.01 540.01 539.97 539.97 66.8K
10:11 539.98 540.11 539.98 540.11 82.0K
10:12 540.12 540.14 540.08 540.12 86.3K
10:13 540.13 540.16 540.04 540.16 125.2K
10:14 540.24 540.28 540.24 540.26 92.4K
10:15 540.27 540.30 540.27 540.30 60.6K
10:16 540.30 540.30 540.19 540.19 99.8K
10:17 540.14 540.14 540.09 540.10 39.5K
10:18 540.09 540.09 539.98 539.98 51.9K
10:19 539.97 539.97 539.77 539.77 51.1K
10:20 539.82 539.84 539.80 539.84 57.8K
10:21 539.88 539.89 539.86 539.86 47.6K
10:22 539.86 539.96 539.86 539.96 61.3K
10:23 539.98 540.14 539.98 540.14 45.9K
10:24 540.14 540.14 540.12 540.12 25.6K
10:25 540.12 540.18 540.12 540.18 47.8K
10:26 540.19 540.23 540.19 540.23 45.7K
10:27 540.24 540.26 540.23 540.23 41.2K
10:28 540.22 540.23 540.18 540.23 50.7K
10:29 540.31 540.35 540.31 540.35 68.1K
10:30 540.36 540.48 540.36 540.48 125.9K
10:31 540.50 540.52 540.50 540.52 84.7K
10:32 540.51 540.54 540.51 540.54 71.3K
10:33 540.57 540.59 540.51 540.51 48.3K
10:34 540.50 540.50 540.43 540.43 71.9K
10:35 540.46 540.46 540.44 540.44 44.1K
10:36 540.46 540.46 540.41 540.41 52.7K
10:37 540.38 540.38 540.21 540.21 67.3K
10:38 540.19 540.19 540.05 540.05 63.6K
10:39 540.00 540.00 539.93 539.95 53.3K
10:40 539.97 540.00 539.95 540.00 47.0K
10:41 540.03 540.04 540.02 540.04 39.8K
10:42 540.11 540.17 540.11 540.17 63.3K
10:43 540.17 540.17 540.15 540.15 54.7K
10:44 540.13 540.14 540.02 540.02 44.8K
10:45 540.04 540.16 540.04 540.16 58.4K
10:46 540.14 540.19 540.14 540.19 53.7K
10:47 540.17 540.24 540.16 540.24 65.9K
10:48 540.26 540.27 540.26 540.26 28.3K
10:49 540.21 540.21 540.17 540.21 49.1K
10:50 540.21 540.22 540.19 540.22 45.8K
10:51 540.24 540.24 540.22 540.22 55.6K
10:52 540.22 540.22 540.22 540.22 48.5K
10:53 540.24 540.24 540.16 540.16 65.1K
10:54 540.11 540.13 540.07 540.13 67.6K
10:55 540.12 540.12 540.06 540.06 64.4K
10:56 540.06 540.07 540.04 540.07 42.0K
10:57 540.09 540.12 540.08 540.12 69.4K
10:58 540.11 540.11 540.07 540.07 31.1K
10:59 540.05 540.06 540.04 540.06 50.2K
11:00 540.12 540.14 540.11 540.13 85.5K
11:01 540.11 540.11 540.07 540.07 53.5K
11:02 540.07 540.07 540.02 540.04 50.8K
11:03 540.06 540.07 540.04 540.05 58.6K
11:04 540.04 540.05 540.02 540.05 114.4K
11:05 540.06 540.09 540.06 540.09 91.9K
11:06 540.10 540.11 540.07 540.07 56.1K
11:07 540.09 540.09 540.06 540.06 47.0K
11:08 540.07 540.09 540.07 540.08 61.9K
11:09 540.06 540.07 540.05 540.07 45.7K
11:10 540.07 540.07 540.05 540.05 35.8K
11:11 540.03 540.04 540.01 540.01 60.7K
11:12 540.01 540.02 539.98 539.98 61.1K
11:13 539.96 540.00 539.96 539.99 41.5K
11:14 540.00 540.01 539.99 539.99 68.7K
11:15 540.01 540.03 540.00 540.00 43.6K
11:16 540.04 540.04 540.02 540.02 50.4K
11:17 540.02 540.08 540.02 540.08 44.8K
11:18 540.06 540.09 540.04 540.09 53.6K
11:19 540.11 540.15 540.11 540.15 41.6K
11:20 540.16 540.28 540.16 540.28 63.9K
11:21 540.29 540.35 540.29 540.35 68.6K
11:22 540.36 540.41 540.36 540.40 71.1K
11:23 540.41 540.42 540.39 540.42 47.8K
11:24 540.41 540.44 540.41 540.43 74.5K
11:25 540.46 540.46 540.39 540.39 60.3K
11:26 540.40 540.42 540.40 540.40 47.5K
11:27 540.40 540.51 540.40 540.51 56.5K
11:28 540.50 540.51 540.50 540.51 41.6K
11:29 540.55 540.55 540.50 540.51 64.0K
11:30 540.51 540.54 540.50 540.54 67.0K
11:31 540.51 540.53 540.51 540.51 44.6K
11:32 540.50 540.53 540.50 540.51 61.4K
11:33 540.50 540.52 540.50 540.52 49.7K
11:34 540.52 540.53 540.50 540.50 38.4K
11:35 540.49 540.50 540.48 540.50 56.8K
11:36 540.48 540.49 540.46 540.46 46.1K
11:37 540.46 540.46 540.41 540.41 32.3K
11:38 540.41 540.41 540.39 540.39 49.8K
11:39 540.39 540.39 540.13 540.13 96.4K
11:40 540.16 540.17 540.15 540.15 35.5K
11:41 540.14 540.14 540.05 540.05 54.0K
11:42 540.03 540.08 540.03 540.08 59.0K
11:43 540.09 540.09 540.05 540.07 42.0K
11:44 540.07 540.08 540.04 540.04 49.5K
11:45 540.06 540.10 540.06 540.08 32.6K
11:46 540.07 540.08 540.03 540.03 50.8K
11:47 540.02 540.02 539.94 539.94 61.4K
11:48 539.96 540.02 539.96 540.00 76.1K
11:49 539.99 540.06 539.99 540.06 34.0K
11:50 540.05 540.06 540.04 540.05 22.0K
11:51 540.10 540.12 540.10 540.12 56.3K
11:52 540.13 540.13 540.13 540.13 19.6K
11:53 540.11 540.11 540.07 540.10 29.4K
11:54 540.11 540.11 540.07 540.10 61.2K
11:55 540.09 540.11 540.09 540.11 27.7K
11:56 540.13 540.16 540.13 540.16 47.3K
11:57 540.17 540.18 540.14 540.14 28.2K
11:58 540.14 540.18 540.14 540.18 64.3K
11:59 540.18 540.18 540.10 540.10 29.8K
12:00 540.11 540.13 540.11 540.11 34.5K
12:01 540.09 540.10 540.08 540.10 40.4K
12:02 540.09 540.09 540.07 540.07 23.4K
12:03 540.07 540.07 540.05 540.07 19.3K
12:04 540.06 540.17 540.06 540.17 45.0K
12:05 540.21 540.22 540.20 540.22 22.3K
12:06 540.23 540.25 540.23 540.25 35.0K
12:07 540.24 540.24 540.20 540.20 27.7K
12:08 540.21 540.22 540.21 540.22 31.0K
12:09 540.22 540.26 540.22 540.26 11.7K
12:10 540.27 540.28 540.27 540.27 25.5K
12:11 540.26 540.30 540.26 540.30 56.8K
12:12 540.29 540.36 540.29 540.36 69.3K
12:13 540.37 540.37 540.34 540.37 25.1K
12:14 540.36 540.41 540.36 540.41 34.7K
12:15 540.42 540.48 540.42 540.48 39.5K
12:16 540.49 540.54 540.49 540.54 45.3K
12:17 540.56 540.61 540.56 540.61 32.5K
12:18 540.66 540.67 540.64 540.64 40.1K
12:19 540.60 540.60 540.56 540.57 47.1K
12:20 540.56 540.58 540.56 540.57 28.7K
12:21 540.56 540.56 540.55 540.56 38.1K
12:22 540.54 540.54 540.53 540.53 32.5K
12:23 540.54 540.58 540.54 540.58 43.8K
12:24 540.58 540.58 540.57 540.57 34.1K
12:25 540.58 540.64 540.58 540.64 39.7K
12:26 540.67 540.69 540.67 540.69 40.8K
12:27 540.72 540.72 540.70 540.72 43.8K
12:28 540.71 540.71 540.69 540.69 33.1K
12:29 540.73 540.75 540.73 540.73 26.4K
12:30 540.68 540.68 540.64 540.65 35.0K
12:31 540.67 540.73 540.67 540.73 37.4K
12:32 540.75 540.75 540.74 540.75 22.7K
12:33 540.81 540.84 540.81 540.84 36.3K
12:34 540.83 540.88 540.83 540.88 12.1K
12:35 540.91 541.00 540.91 541.00 46.9K
12:36 541.02 541.14 541.02 541.14 61.6K
12:37 541.16 541.20 541.16 541.20 43.3K
12:38 541.21 541.27 541.21 541.27 33.2K
12:39 541.29 541.36 541.29 541.36 39.2K
12:40 541.39 541.45 541.39 541.45 58.6K
12:41 541.48 541.52 541.48 541.52 38.6K
12:42 541.52 541.57 541.52 541.57 36.2K
12:43 541.61 541.65 541.61 541.64 47.6K
12:44 541.64 541.65 541.62 541.62 29.8K
12:45 541.63 541.71 541.63 541.71 93.7K
12:46 541.70 541.72 541.70 541.71 37.0K
12:47 541.68 541.72 541.68 541.72 40.4K
12:48 541.73 541.75 541.73 541.75 19.2K
12:49 541.74 541.78 541.74 541.75 40.6K
12:50 541.74 541.76 541.72 541.76 72.7K
12:51 541.80 541.90 541.80 541.90 59.7K
12:52 541.98 542.04 541.98 542.04 82.6K
12:53 542.02 542.05 542.02 542.02 71.0K
12:54 542.02 542.07 542.02 542.04 39.0K
12:55 542.03 542.12 542.03 542.12 52.9K
12:56 542.16 542.17 542.16 542.17 90.4K
12:57 542.15 542.22 542.14 542.22 68.7K
12:58 542.23 542.31 542.23 542.31 60.7K
12:59 542.39 542.46 542.39 542.46 118.7K
13:00 542.46 542.54 542.46 542.54 47.1K
13:01 542.60 542.67 542.60 542.67 157.3K
13:02 542.68 542.75 542.68 542.75 73.4K
13:03 542.76 542.78 542.76 542.78 79.5K
13:04 542.82 542.88 542.82 542.86 131.6K
13:05 542.83 542.83 542.75 542.75 84.3K
13:06 542.76 542.76 542.68 542.68 37.5K
13:07 542.68 542.68 542.60 542.60 56.6K
13:08 542.57 542.57 542.52 542.54 45.6K
13:09 542.51 542.51 542.47 542.47 49.5K
13:10 542.45 542.45 542.34 542.34 69.6K
13:11 542.34 542.34 542.32 542.33 52.6K
13:12 542.31 542.42 542.31 542.42 63.7K
13:13 542.43 542.43 542.40 542.40 30.6K
13:14 542.40 542.40 542.37 542.37 51.5K
13:15 542.35 542.37 542.33 542.33 38.2K
13:16 542.30 542.30 542.29 542.29 35.9K
13:17 542.28 542.28 542.20 542.20 49.9K
13:18 542.22 542.22 542.20 542.20 46.5K
13:19 542.19 542.19 542.16 542.19 79.5K
13:20 542.19 542.19 542.17 542.17 23.3K
13:21 542.16 542.16 542.14 542.14 24.9K
13:22 542.13 542.16 542.13 542.16 29.3K
13:23 542.17 542.17 542.15 542.15 21.4K
13:24 542.14 542.15 542.13 542.14 25.5K
13:25 542.11 542.11 542.08 542.11 57.0K
13:26 542.11 542.14 542.11 542.11 31.7K
13:27 542.11 542.12 542.10 542.12 33.4K
13:28 542.11 542.12 542.10 542.11 43.7K
13:29 542.11 542.17 542.11 542.16 69.1K
13:30 542.16 542.16 542.10 542.10 33.6K
13:31 542.12 542.12 542.07 542.07 32.6K
13:32 542.05 542.05 542.02 542.03 36.1K
13:33 542.03 542.04 542.00 542.00 66.5K
13:34 542.00 542.04 542.00 542.03 54.0K
13:35 542.04 542.05 542.02 542.05 24.9K
13:36 542.05 542.06 542.02 542.06 48.3K
13:37 542.06 542.07 542.05 542.06 31.7K
13:38 542.00 542.00 541.97 541.98 49.3K
13:39 541.98 541.98 541.85 541.85 83.1K
13:40 541.85 541.85 541.75 541.75 84.8K
13:41 541.75 541.77 541.75 541.77 39.1K
13:42 541.77 541.77 541.75 541.75 36.2K
13:43 541.74 541.74 541.73 541.73 21.8K
13:44 541.75 541.80 541.75 541.79 48.8K
13:45 541.80 541.80 541.77 541.77 87.1K
13:46 541.77 541.78 541.76 541.76 36.8K
13:47 541.76 541.76 541.75 541.76 49.1K
13:48 541.76 541.78 541.74 541.74 56.9K
13:49 541.74 541.74 541.72 541.74 44.8K
13:50 541.74 541.75 541.74 541.74 27.7K
13:51 541.72 541.72 541.63 541.63 52.3K
13:52 541.61 541.61 541.57 541.57 53.0K
13:53 541.58 541.60 541.57 541.57 50.3K
13:54 541.58 541.59 541.56 541.56 112.5K
13:55 541.56 541.58 541.56 541.58 66.3K
13:56 541.69 541.69 541.68 541.68 227.3K
13:57 541.62 541.62 541.43 541.43 100.0K
13:58 541.44 541.46 541.44 541.46 113.4K
13:59 541.45 541.48 541.45 541.45 78.4K
14:00 541.44 541.54 541.44 541.54 76.7K
14:01 541.54 541.54 541.50 541.50 45.9K
14:02 541.52 541.59 541.52 541.59 58.1K
14:03 541.59 541.59 541.58 541.58 57.9K
14:04 541.59 541.60 541.59 541.60 50.1K
14:05 541.61 541.66 541.60 541.66 70.7K
14:06 541.69 541.81 541.69 541.81 104.3K
14:07 541.80 541.85 541.80 541.84 55.4K
14:08 541.84 541.88 541.84 541.88 48.0K
14:09 541.90 541.93 541.90 541.93 46.1K
14:10 541.93 542.01 541.93 542.01 56.5K
14:11 542.02 542.02 541.97 541.99 91.7K
14:12 542.00 542.05 542.00 542.05 50.6K
14:13 542.09 542.12 542.09 542.11 33.9K
14:14 542.10 542.14 542.09 542.14 57.0K
14:15 542.17 542.30 542.17 542.30 75.6K
14:16 542.34 542.42 542.34 542.42 49.1K
14:17 542.43 542.43 542.41 542.42 70.4K
14:18 542.43 542.45 542.42 542.45 54.0K
14:19 542.48 542.60 542.48 542.60 87.3K
14:20 542.65 542.72 542.65 542.72 103.0K
14:21 542.75 542.82 542.75 542.82 59.8K
14:22 542.81 542.82 542.81 542.82 49.6K
14:23 542.82 542.83 542.81 542.83 231.5K
14:24 542.81 542.81 542.80 542.81 55.5K
14:25 542.81 542.82 542.81 542.82 146.7K
14:26 542.83 542.86 542.83 542.86 88.8K
14:27 542.86 542.89 542.85 542.89 69.8K
14:28 542.90 542.90 542.89 542.89 30.9K
14:29 542.90 542.96 542.90 542.96 30.7K
14:30 542.96 543.01 542.96 543.01 85.2K
14:31 543.00 543.00 542.94 542.94 64.5K
14:32 543.01 543.10 543.01 543.10 88.3K
14:33 543.12 543.15 543.12 543.14 75.3K
14:34 543.15 543.24 543.15 543.22 99.3K
14:35 543.19 543.22 543.19 543.22 53.8K
14:36 543.21 543.27 543.20 543.27 161.4K
14:37 543.26 543.31 543.23 543.30 124.4K
14:38 543.30 543.32 543.29 543.32 44.3K
14:39 543.32 543.35 543.32 543.34 84.4K
14:40 543.36 543.36 543.34 543.34 42.9K
14:41 543.31 543.34 543.31 543.33 74.9K
14:42 543.33 543.35 543.33 543.34 51.7K
14:43 543.29 543.36 543.29 543.36 97.4K
14:44 543.37 543.37 543.32 543.32 48.1K
14:45 543.30 543.39 543.30 543.39 69.1K
14:46 543.41 543.41 543.40 543.41 90.0K
14:47 543.42 543.43 543.41 543.41 67.2K
14:48 543.40 543.43 543.40 543.42 107.6K
14:49 543.42 543.42 543.38 543.39 76.1K
14:50 543.41 543.43 543.41 543.42 152.4K
14:51 543.45 543.45 543.41 543.41 81.5K
14:52 543.40 543.40 543.37 543.37 63.5K
14:53 543.37 543.37 543.31 543.31 502.2K
14:54 543.27 543.27 543.20 543.21 51.0K
14:55 543.20 543.20 543.16 543.17 57.0K
14:56 543.18 543.21 543.18 543.20 76.9K
14:57 543.19 543.34 543.19 543.34 133.8K
14:58 543.38 543.39 543.37 543.38 55.4K
14:59 543.42 543.42 543.39 543.39 130.5K
15:00 543.37 543.49 543.37 543.49 118.5K
15:01 543.51 543.61 543.51 543.58 156.7K
15:02 543.57 543.57 543.56 543.56 105.5K
15:03 543.56 543.69 543.56 543.69 168.0K
15:04 543.69 543.69 543.64 543.64 90.6K
15:05 543.65 543.67 543.61 543.61 65.6K
15:06 543.58 543.58 543.57 543.57 53.1K
15:07 543.59 543.62 543.58 543.62 70.8K
15:08 543.63 543.65 543.63 543.65 70.2K
15:09 543.63 543.63 543.59 543.59 46.8K
15:10 543.55 543.57 543.54 543.54 110.8K
15:11 543.56 543.60 543.56 543.59 100.1K
15:12 543.62 543.62 543.55 543.55 108.1K
15:13 543.55 543.56 543.53 543.54 87.2K
15:14 543.53 543.53 543.51 543.51 52.1K
15:15 543.49 543.54 543.47 543.54 65.8K
15:16 543.56 543.58 543.56 543.58 60.7K
15:17 543.57 543.57 543.53 543.53 57.3K
15:18 543.52 543.52 543.50 543.51 52.5K
15:19 543.44 543.46 543.42 543.45 105.3K
15:20 543.44 543.49 543.44 543.49 86.7K
15:21 543.51 543.57 543.51 543.57 74.6K
15:22 543.55 543.57 543.54 543.54 79.4K
15:23 543.57 543.60 543.57 543.60 97.3K
15:24 543.56 543.57 543.55 543.55 65.5K
15:25 543.54 543.55 543.54 543.55 94.1K
15:26 543.55 543.59 543.55 543.57 58.7K
15:27 543.57 543.63 543.57 543.63 148.8K
15:28 543.61 543.66 543.61 543.66 80.4K
15:29 543.66 543.66 543.65 543.65 106.6K
15:30 543.64 543.67 543.63 543.63 153.9K
15:31 543.60 543.66 543.60 543.66 146.4K
15:32 543.65 543.69 543.65 543.67 102.9K
15:33 543.67 543.68 543.66 543.68 164.5K
15:34 543.70 543.70 543.62 543.62 149.1K
15:35 543.60 543.60 543.56 543.56 123.1K
15:36 543.53 543.53 543.46 543.46 144.6K
15:37 543.39 543.39 543.36 543.36 135.9K
15:38 543.34 543.34 543.19 543.19 156.1K
15:39 543.19 543.22 543.19 543.20 143.1K
15:40 543.18 543.21 543.18 543.21 116.2K
15:41 543.25 543.27 543.25 543.26 147.7K
15:42 543.26 543.26 543.18 543.21 176.7K
15:43 543.22 543.25 543.22 543.23 147.8K
15:44 543.24 543.24 543.22 543.22 106.3K
15:45 543.23 543.23 543.17 543.17 150.3K
15:46 543.17 543.18 543.15 543.18 117.4K
15:47 543.16 543.23 543.16 543.23 180.4K
15:48 543.21 543.21 543.18 543.18 170.5K
15:49 543.18 543.18 543.02 543.02 220.6K
15:50 543.06 543.14 543.06 543.09 758.5K
15:51 543.10 543.19 543.10 543.19 415.0K
15:52 543.20 543.20 543.18 543.20 264.4K
15:53 543.20 543.24 543.20 543.23 436.3K
15:54 543.23 543.23 543.13 543.13 428.4K
15:55 543.14 543.14 543.09 543.09 608.2K
15:56 543.12 543.16 543.09 543.10 627.3K
15:57 543.11 543.11 543.08 543.08 560.7K
15:58 543.12 543.24 543.12 543.24 599.0K
15:59 543.20 543.31 543.16 543.31 1,058.2K
16:00 543.32 543.40 543.32 543.40 50,100.4K
16:01 543.40 543.40 543.40 543.40 548.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available