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
09:30 543.74 543.99 543.44 543.44 6,878.9K
09:31 543.49 543.63 543.41 543.41 205.4K
09:32 543.05 543.23 543.05 543.23 169.2K
09:33 543.28 543.28 543.01 543.09 254.0K
09:34 543.19 543.19 542.93 542.93 206.6K
09:35 542.95 543.00 542.84 542.84 499.9K
09:36 542.84 542.84 542.38 542.38 266.5K
09:37 542.37 542.47 542.32 542.32 164.7K
09:38 542.25 542.35 542.25 542.34 242.6K
09:39 542.28 542.28 542.20 542.20 175.8K
09:40 542.21 542.21 542.07 542.15 216.4K
09:41 542.09 542.09 541.76 541.76 191.2K
09:42 541.71 541.71 541.23 541.23 230.3K
09:43 541.04 541.04 540.75 540.75 187.8K
09:44 540.39 540.55 540.32 540.55 156.7K
09:45 540.47 540.47 540.39 540.43 157.3K
09:46 540.38 540.46 540.29 540.46 162.4K
09:47 540.53 540.81 540.53 540.81 130.9K
09:48 540.88 540.93 540.84 540.84 164.1K
09:49 540.95 541.04 540.95 541.04 142.5K
09:50 541.01 541.01 540.76 540.76 155.3K
09:51 540.81 540.81 540.58 540.58 156.3K
09:52 540.56 540.65 540.56 540.65 190.7K
09:53 540.63 540.63 540.42 540.42 169.2K
09:54 540.36 540.42 540.36 540.42 150.8K
09:55 540.42 540.42 540.25 540.29 153.4K
09:56 540.30 540.43 540.30 540.35 117.7K
09:57 540.37 540.37 540.21 540.26 125.4K
09:58 540.27 540.39 540.27 540.37 120.3K
09:59 540.39 540.42 540.39 540.42 94.0K
10:00 540.56 540.62 540.56 540.58 142.5K
10:01 540.54 540.60 540.54 540.60 66.8K
10:02 540.54 540.57 540.53 540.54 109.7K
10:03 540.58 540.58 540.51 540.51 103.0K
10:04 540.51 540.64 540.51 540.64 60.9K
10:05 540.64 540.69 540.64 540.65 107.7K
10:06 540.79 541.01 540.79 541.01 136.7K
10:07 541.09 541.09 540.98 541.02 124.6K
10:08 541.05 541.05 540.90 540.98 179.1K
10:09 540.93 540.93 540.88 540.89 91.2K
10:10 540.81 540.81 540.67 540.67 149.9K
10:11 540.68 540.68 540.56 540.56 78.7K
10:12 540.54 540.54 540.38 540.38 103.6K
10:13 540.36 540.36 540.15 540.15 179.6K
10:14 540.21 540.23 540.19 540.19 103.1K
10:15 540.20 540.20 540.14 540.14 73.2K
10:16 540.17 540.27 540.17 540.27 106.9K
10:17 540.21 540.24 540.21 540.24 72.1K
10:18 540.24 540.24 540.14 540.14 96.8K
10:19 540.18 540.18 540.15 540.15 114.7K
10:20 540.12 540.20 540.12 540.18 69.2K
10:21 540.15 540.25 540.15 540.25 83.4K
10:22 540.19 540.21 540.09 540.09 116.2K
10:23 539.99 540.08 539.99 540.08 99.0K
10:24 540.09 540.23 540.09 540.23 66.5K
10:25 540.27 540.31 540.27 540.31 97.3K
10:26 540.34 540.34 540.15 540.15 118.2K
10:27 540.19 540.19 540.15 540.15 136.9K
10:28 540.14 540.15 540.12 540.12 109.4K
10:29 540.12 540.12 539.91 539.91 147.5K
10:30 539.94 539.94 539.90 539.92 166.0K
10:31 539.90 539.95 539.90 539.95 105.4K
10:32 540.02 540.04 540.00 540.04 130.2K
10:33 539.96 539.96 539.93 539.94 102.7K
10:34 540.00 540.04 539.97 539.97 153.5K
10:35 539.94 539.97 539.94 539.94 149.3K
10:36 539.89 539.94 539.89 539.94 115.8K
10:37 539.94 539.94 539.91 539.91 111.9K
10:38 539.91 539.95 539.91 539.95 64.6K
10:39 539.94 539.94 539.93 539.93 119.1K
10:40 539.94 539.97 539.94 539.95 64.2K
10:41 539.92 539.92 539.89 539.92 140.8K
10:42 539.94 539.94 539.89 539.89 198.5K
10:43 539.88 539.93 539.88 539.91 81.3K
10:44 539.89 539.90 539.83 539.83 112.9K
10:45 539.83 539.86 539.81 539.84 83.1K
10:46 539.86 539.86 539.70 539.70 118.5K
10:47 539.65 539.65 539.53 539.55 157.2K
10:48 539.58 539.58 539.55 539.57 254.5K
10:49 539.56 539.64 539.56 539.64 101.9K
10:50 539.63 539.77 539.63 539.77 107.9K
10:51 539.88 539.88 539.81 539.81 109.3K
10:52 539.82 539.87 539.82 539.85 86.0K
10:53 539.83 539.85 539.80 539.83 72.8K
10:54 539.81 539.83 539.81 539.83 84.3K
10:55 539.82 539.86 539.77 539.86 115.1K
10:56 539.85 539.85 539.80 539.80 71.6K
10:57 539.78 539.81 539.78 539.78 104.2K
10:58 539.76 539.78 539.74 539.74 54.5K
10:59 539.72 539.72 539.58 539.58 149.9K
11:00 539.56 539.66 539.56 539.66 154.0K
11:01 539.68 539.68 539.46 539.46 213.5K
11:02 539.45 539.45 539.34 539.34 141.7K
11:03 539.33 539.33 539.20 539.20 113.3K
11:04 539.03 539.03 538.90 538.90 217.2K
11:05 538.99 539.00 538.95 539.00 128.6K
11:06 539.02 539.02 538.95 538.95 70.9K
11:07 538.97 538.97 538.68 538.68 139.4K
11:08 538.67 538.67 538.62 538.63 97.0K
11:09 538.64 538.70 538.64 538.70 100.5K
11:10 538.71 538.73 538.70 538.73 92.4K
11:11 538.65 538.65 538.56 538.58 148.8K
11:12 538.61 538.63 538.60 538.60 102.6K
11:13 538.60 538.75 538.60 538.75 83.8K
11:14 538.77 538.84 538.75 538.84 77.1K
11:15 538.87 538.95 538.85 538.85 100.3K
11:16 538.79 538.79 538.74 538.75 70.1K
11:17 538.75 538.81 538.75 538.78 90.4K
11:18 538.79 538.86 538.79 538.86 78.1K
11:19 538.87 538.90 538.87 538.87 85.9K
11:20 538.85 538.90 538.85 538.90 94.4K
11:21 538.91 538.93 538.91 538.93 75.5K
11:22 538.97 538.98 538.94 538.94 91.8K
11:23 538.99 539.01 538.99 539.01 90.9K
11:24 539.04 539.21 539.04 539.21 105.9K
11:25 539.26 539.42 539.26 539.42 106.1K
11:26 539.46 539.59 539.46 539.59 105.1K
11:27 539.77 539.91 539.77 539.91 197.1K
11:28 539.88 539.88 539.66 539.66 101.2K
11:29 539.64 539.64 539.57 539.57 109.4K
11:30 539.60 539.62 539.60 539.62 80.5K
11:31 539.64 539.68 539.64 539.67 87.0K
11:32 539.62 539.62 539.56 539.56 99.7K
11:33 539.56 539.58 539.56 539.57 120.0K
11:34 539.40 539.40 539.35 539.35 77.3K
11:35 539.36 539.55 539.36 539.55 91.3K
11:36 539.56 539.73 539.56 539.73 72.9K
11:37 539.68 539.75 539.68 539.74 77.2K
11:38 539.71 539.86 539.71 539.86 135.1K
11:39 539.92 539.97 539.92 539.93 113.7K
11:40 539.93 539.93 539.90 539.92 70.9K
11:41 539.95 539.98 539.95 539.96 76.1K
11:42 539.99 539.99 539.94 539.95 118.0K
11:43 539.90 539.95 539.90 539.95 51.3K
11:44 539.95 539.96 539.94 539.94 74.6K
11:45 539.96 540.03 539.96 540.03 90.6K
11:46 539.97 539.97 539.80 539.80 87.1K
11:47 539.78 539.78 539.63 539.64 120.8K
11:48 539.67 539.70 539.67 539.68 61.6K
11:49 539.64 539.66 539.63 539.66 60.7K
11:50 539.63 539.73 539.63 539.73 50.4K
11:51 539.74 539.78 539.73 539.78 85.6K
11:52 539.81 539.81 539.72 539.72 67.8K
11:53 539.67 539.67 539.62 539.62 47.2K
11:54 539.61 539.62 539.56 539.62 74.1K
11:55 539.59 539.63 539.59 539.59 88.0K
11:56 539.55 539.55 539.46 539.46 87.5K
11:57 539.45 539.45 539.28 539.28 65.5K
11:58 539.27 539.27 539.19 539.19 137.8K
11:59 539.17 539.17 539.11 539.13 45.0K
12:00 539.10 539.10 539.07 539.07 57.0K
12:01 539.10 539.12 539.04 539.04 74.4K
12:02 538.99 538.99 538.94 538.94 63.9K
12:03 538.93 538.93 538.82 538.84 55.6K
12:04 538.82 538.85 538.82 538.85 49.3K
12:05 538.84 538.98 538.84 538.98 45.0K
12:06 538.94 539.02 538.94 539.02 59.1K
12:07 539.06 539.06 538.99 538.99 59.9K
12:08 538.97 539.04 538.95 539.04 56.9K
12:09 539.08 539.08 539.05 539.06 66.2K
12:10 539.04 539.06 539.02 539.06 53.2K
12:11 539.05 539.08 539.04 539.06 114.1K
12:12 539.03 539.09 539.03 539.08 89.5K
12:13 539.06 539.06 538.95 538.95 80.9K
12:14 538.95 538.98 538.95 538.97 52.0K
12:15 538.97 538.97 538.90 538.90 68.9K
12:16 538.91 538.96 538.91 538.93 58.1K
12:17 538.91 538.93 538.91 538.93 56.0K
12:18 538.92 539.03 538.92 539.03 109.7K
12:19 539.01 539.02 538.98 538.98 64.9K
12:20 538.93 538.96 538.90 538.90 90.7K
12:21 538.90 538.91 538.89 538.90 53.4K
12:22 538.95 538.98 538.95 538.98 44.0K
12:23 538.99 538.99 538.93 538.93 49.6K
12:24 538.93 538.93 538.90 538.90 47.1K
12:25 538.90 538.90 538.89 538.90 36.2K
12:26 538.93 538.93 538.92 538.92 84.8K
12:27 538.93 538.94 538.92 538.94 55.0K
12:28 538.95 538.99 538.95 538.99 33.3K
12:29 539.07 539.07 539.02 539.03 86.5K
12:30 539.04 539.04 539.01 539.01 53.4K
12:31 539.03 539.03 538.96 538.96 36.4K
12:32 538.96 539.00 538.96 539.00 48.1K
12:33 539.01 539.01 538.98 538.99 70.1K
12:34 539.05 539.07 539.05 539.07 81.0K
12:35 539.06 539.09 539.06 539.07 57.5K
12:36 539.11 539.15 539.11 539.14 56.5K
12:37 539.15 539.15 539.12 539.12 40.6K
12:38 539.15 539.16 539.15 539.15 58.2K
12:39 539.22 539.27 539.22 539.26 110.1K
12:40 539.27 539.27 539.21 539.21 41.2K
12:41 539.20 539.23 539.20 539.23 42.3K
12:42 539.24 539.28 539.24 539.24 53.0K
12:43 539.24 539.26 539.20 539.26 66.0K
12:44 539.25 539.29 539.25 539.29 51.1K
12:45 539.31 539.32 539.30 539.32 50.9K
12:46 539.30 539.31 539.30 539.31 72.5K
12:47 539.30 539.30 539.28 539.29 85.4K
12:48 539.30 539.30 539.25 539.26 132.7K
12:49 539.25 539.25 539.23 539.24 59.7K
12:50 539.25 539.25 539.23 539.25 55.4K
12:51 539.24 539.27 539.21 539.27 56.5K
12:52 539.26 539.28 539.26 539.27 67.9K
12:53 539.25 539.27 539.24 539.27 49.3K
12:54 539.30 539.30 539.26 539.26 66.8K
12:55 539.29 539.30 539.29 539.29 41.3K
12:56 539.30 539.30 539.26 539.26 43.1K
12:57 539.27 539.27 539.14 539.14 70.6K
12:58 539.08 539.08 539.06 539.06 44.9K
12:59 539.08 539.10 539.08 539.09 47.2K
13:00 539.15 539.24 539.15 539.24 54.6K
13:01 539.26 539.32 539.26 539.32 31.2K
13:02 539.33 539.33 539.32 539.33 21.8K
13:03 539.35 539.37 539.35 539.37 65.8K
13:04 539.38 539.38 539.38 539.38 58.4K
13:05 539.40 539.42 539.39 539.42 58.9K
13:06 539.40 539.40 539.35 539.37 54.0K
13:07 539.44 539.44 539.42 539.42 62.3K
13:08 539.46 539.46 539.41 539.41 64.9K
13:09 539.39 539.40 539.37 539.40 48.1K
13:10 539.40 539.44 539.39 539.44 60.7K
13:11 539.46 539.46 539.44 539.45 33.5K
13:12 539.43 539.58 539.43 539.58 96.6K
13:13 539.58 539.60 539.56 539.60 35.3K
13:14 539.62 539.67 539.62 539.67 65.1K
13:15 539.73 539.76 539.73 539.76 55.8K
13:16 539.77 539.77 539.70 539.70 41.1K
13:17 539.71 539.72 539.69 539.72 45.5K
13:18 539.74 539.78 539.74 539.78 40.3K
13:19 539.84 539.92 539.84 539.92 103.7K
13:20 539.93 539.93 539.90 539.90 37.4K
13:21 539.91 539.92 539.91 539.91 35.9K
13:22 539.92 539.99 539.92 539.99 62.7K
13:23 540.01 540.04 540.01 540.04 38.7K
13:24 540.06 540.09 540.06 540.09 39.0K
13:25 540.10 540.15 540.10 540.15 55.5K
13:26 540.12 540.14 540.12 540.14 53.9K
13:27 540.16 540.28 540.16 540.28 41.0K
13:28 540.31 540.34 540.27 540.27 51.4K
13:29 540.26 540.31 540.26 540.31 47.4K
13:30 540.34 540.35 540.33 540.33 42.6K
13:31 540.33 540.33 540.27 540.27 57.0K
13:32 540.31 540.33 540.31 540.33 82.6K
13:33 540.33 540.42 540.33 540.42 49.0K
13:34 540.43 540.43 540.40 540.40 47.8K
13:35 540.42 540.42 540.31 540.31 93.2K
13:36 540.29 540.30 540.28 540.28 62.7K
13:37 540.28 540.28 540.23 540.23 52.2K
13:38 540.19 540.19 540.16 540.16 48.3K
13:39 540.17 540.17 540.15 540.16 46.9K
13:40 540.18 540.26 540.18 540.26 86.4K
13:41 540.26 540.26 540.22 540.25 59.1K
13:42 540.24 540.24 540.23 540.23 36.3K
13:43 540.23 540.23 540.23 540.23 68.7K
13:44 540.23 540.23 540.20 540.20 68.3K
13:45 540.20 540.22 540.20 540.22 48.6K
13:46 540.21 540.21 540.13 540.13 69.5K
13:47 540.15 540.16 540.14 540.16 59.1K
13:48 540.23 540.24 540.22 540.22 60.3K
13:49 540.23 540.23 540.23 540.23 62.2K
13:50 540.25 540.33 540.25 540.33 57.9K
13:51 540.32 540.33 540.32 540.32 38.6K
13:52 540.32 540.32 540.22 540.22 64.6K
13:53 540.21 540.26 540.21 540.26 41.1K
13:54 540.26 540.26 540.23 540.23 59.6K
13:55 540.26 540.32 540.26 540.32 55.3K
13:56 540.31 540.31 540.27 540.27 48.4K
13:57 540.29 540.29 540.26 540.26 65.7K
13:58 540.27 540.27 540.21 540.21 65.4K
13:59 540.20 540.20 540.17 540.17 83.7K
14:00 540.13 540.13 540.07 540.07 80.7K
14:01 540.07 540.08 540.07 540.08 61.3K
14:02 540.13 540.14 540.13 540.13 62.8K
14:03 540.15 540.15 540.09 540.09 50.7K
14:04 540.05 540.06 540.02 540.06 48.9K
14:05 540.08 540.12 540.08 540.08 69.2K
14:06 540.09 540.10 540.07 540.07 32.7K
14:07 540.07 540.08 540.06 540.08 26.8K
14:08 540.19 540.29 540.19 540.26 91.2K
14:09 540.26 540.26 540.21 540.22 53.4K
14:10 540.21 540.21 540.20 540.20 45.5K
14:11 540.20 540.20 540.16 540.19 52.1K
14:12 540.17 540.18 540.16 540.16 55.1K
14:13 540.16 540.16 540.14 540.14 49.1K
14:14 540.12 540.15 540.12 540.15 31.0K
14:15 540.15 540.15 540.09 540.11 82.9K
14:16 540.11 540.13 540.09 540.13 46.1K
14:17 540.14 540.14 540.09 540.09 60.4K
14:18 540.09 540.09 540.06 540.06 51.6K
14:19 540.11 540.17 540.11 540.17 111.5K
14:20 540.18 540.24 540.18 540.24 85.2K
14:21 540.27 540.29 540.25 540.25 56.9K
14:22 540.29 540.32 540.28 540.32 50.0K
14:23 540.33 540.35 540.33 540.34 65.1K
14:24 540.33 540.33 540.22 540.22 48.1K
14:25 540.22 540.24 540.22 540.24 43.3K
14:26 540.23 540.23 540.22 540.22 69.5K
14:27 540.18 540.27 540.18 540.27 81.7K
14:28 540.29 540.31 540.29 540.30 110.1K
14:29 540.31 540.31 540.28 540.28 71.4K
14:30 540.31 540.41 540.31 540.41 96.6K
14:31 540.44 540.52 540.41 540.52 94.6K
14:32 540.51 540.51 540.50 540.50 57.4K
14:33 540.49 540.50 540.47 540.48 73.5K
14:34 540.49 540.53 540.49 540.53 55.6K
14:35 540.53 540.56 540.53 540.56 56.2K
14:36 540.55 540.63 540.55 540.63 61.6K
14:37 540.63 540.73 540.63 540.73 67.0K
14:38 540.74 540.74 540.72 540.74 66.5K
14:39 540.80 540.92 540.80 540.92 92.5K
14:40 540.95 541.06 540.95 541.06 88.2K
14:41 541.06 541.06 541.04 541.05 43.6K
14:42 541.09 541.20 541.09 541.20 78.8K
14:43 541.27 541.32 541.27 541.32 93.2K
14:44 541.32 541.32 541.27 541.27 57.4K
14:45 541.26 541.26 541.20 541.22 39.3K
14:46 541.19 541.19 541.11 541.11 76.7K
14:47 541.13 541.18 541.12 541.15 95.4K
14:48 541.14 541.14 541.01 541.01 94.4K
14:49 541.00 541.08 541.00 541.08 102.3K
14:50 541.07 541.15 541.07 541.13 87.1K
14:51 541.12 541.13 541.09 541.13 62.0K
14:52 541.13 541.15 541.13 541.15 63.9K
14:53 541.15 541.20 541.15 541.20 70.5K
14:54 541.21 541.34 541.21 541.34 98.8K
14:55 541.34 541.34 541.28 541.28 131.0K
14:56 541.37 541.39 541.35 541.35 187.4K
14:57 541.29 541.29 541.26 541.26 93.6K
14:58 541.16 541.16 541.09 541.09 98.6K
14:59 541.13 541.14 541.13 541.14 58.5K
15:00 541.12 541.14 541.12 541.14 95.5K
15:01 541.16 541.18 541.16 541.16 85.7K
15:02 541.11 541.11 541.08 541.08 60.1K
15:03 541.06 541.06 540.95 540.95 119.0K
15:04 540.92 540.94 540.92 540.93 81.1K
15:05 540.91 540.93 540.90 540.93 74.8K
15:06 540.95 540.95 540.94 540.94 87.7K
15:07 540.94 540.95 540.94 540.95 30.3K
15:08 540.94 541.03 540.94 541.03 115.4K
15:09 541.00 541.09 541.00 541.09 110.8K
15:10 541.10 541.15 541.10 541.15 60.9K
15:11 541.13 541.23 541.13 541.23 103.7K
15:12 541.23 541.29 541.23 541.28 88.9K
15:13 541.31 541.31 541.27 541.27 78.0K
15:14 541.28 541.37 541.28 541.37 61.2K
15:15 541.36 541.36 541.30 541.32 141.9K
15:16 541.34 541.37 541.34 541.36 89.4K
15:17 541.38 541.40 541.37 541.38 80.8K
15:18 541.37 541.37 541.23 541.23 89.8K
15:19 541.29 541.37 541.29 541.36 127.2K
15:20 541.36 541.39 541.36 541.39 120.0K
15:21 541.38 541.38 541.32 541.33 128.5K
15:22 541.35 541.37 541.30 541.30 103.1K
15:23 541.26 541.26 541.05 541.05 160.2K
15:24 541.03 541.03 540.93 540.97 228.4K
15:25 540.98 540.99 540.96 540.99 101.7K
15:26 540.97 540.97 540.93 540.93 91.9K
15:27 540.88 540.88 540.80 540.80 112.5K
15:28 540.73 540.73 540.62 540.62 161.0K
15:29 540.63 540.63 540.59 540.61 127.5K
15:30 540.66 540.82 540.66 540.82 152.9K
15:31 540.79 540.79 540.71 540.71 96.9K
15:32 540.67 540.67 540.64 540.64 90.0K
15:33 540.63 540.66 540.63 540.64 129.3K
15:34 540.64 540.66 540.62 540.66 122.7K
15:35 540.56 540.56 540.46 540.46 212.4K
15:36 540.49 540.49 540.44 540.45 131.3K
15:37 540.42 540.42 540.31 540.31 102.3K
15:38 540.30 540.31 540.29 540.29 94.9K
15:39 540.29 540.35 540.27 540.35 143.4K
15:40 540.32 540.43 540.32 540.43 219.0K
15:41 540.41 540.42 540.38 540.41 149.2K
15:42 540.38 540.38 540.38 540.38 156.0K
15:43 540.37 540.37 540.36 540.37 123.2K
15:44 540.37 540.38 540.37 540.38 148.0K
15:45 540.35 540.38 540.35 540.38 256.0K
15:46 540.34 540.34 540.27 540.27 214.1K
15:47 540.28 540.28 540.23 540.23 138.0K
15:48 540.24 540.24 540.18 540.20 278.5K
15:49 540.18 540.18 540.05 540.05 309.2K
15:50 540.09 540.41 540.09 540.27 698.0K
15:51 540.28 540.31 540.28 540.31 255.4K
15:52 540.28 540.28 540.20 540.20 293.5K
15:53 540.18 540.18 540.13 540.13 278.5K
15:54 540.13 540.14 540.12 540.12 349.9K
15:55 540.06 540.15 540.06 540.11 791.0K
15:56 540.01 540.01 539.93 540.01 653.7K
15:57 539.98 540.01 539.95 540.01 593.7K
15:58 540.00 540.02 539.98 539.98 632.6K
15:59 540.01 540.13 540.01 540.11 1,123.4K
16:00 540.15 540.15 540.10 540.10 36,782.3K
16:01 540.10 540.10 540.10 540.10 15.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available