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
09:30 543.52 544.48 543.52 544.48 657.9K
09:31 544.60 544.60 544.43 544.50 130.8K
09:32 544.30 544.40 544.24 544.29 221.5K
09:33 544.25 544.25 544.13 544.16 230.7K
09:34 544.07 544.24 544.07 544.24 105.0K
09:35 544.28 544.35 544.24 544.35 91.5K
09:36 544.34 544.35 544.29 544.29 106.8K
09:37 544.30 544.30 544.11 544.14 119.0K
09:38 544.16 544.21 544.08 544.10 101.3K
09:39 544.10 544.10 544.04 544.04 69.8K
09:40 544.01 544.11 544.01 544.11 96.4K
09:41 544.12 544.14 544.09 544.14 111.2K
09:42 544.13 544.24 544.13 544.24 382.2K
09:43 544.25 544.32 544.25 544.32 98.5K
09:44 544.32 544.32 544.27 544.27 77.1K
09:45 544.37 544.37 544.15 544.15 146.1K
09:46 544.13 544.30 544.13 544.23 147.5K
09:47 544.24 544.24 544.20 544.23 111.4K
09:48 544.14 544.19 544.14 544.19 112.3K
09:49 544.17 544.27 544.15 544.27 113.7K
09:50 544.31 544.34 544.29 544.31 170.1K
09:51 544.34 544.37 544.29 544.37 84.4K
09:52 544.33 544.35 544.31 544.35 83.0K
09:53 544.34 544.42 544.30 544.30 108.4K
09:54 544.26 544.31 544.21 544.31 99.6K
09:55 544.33 544.33 544.21 544.21 106.3K
09:56 544.21 544.21 544.13 544.13 49.6K
09:57 544.12 544.12 544.10 544.10 63.2K
09:58 544.06 544.06 544.00 544.01 60.6K
09:59 543.98 543.98 543.93 543.93 47.0K
10:00 543.89 543.89 543.80 543.82 128.4K
10:01 543.81 543.81 543.54 543.54 134.0K
10:02 543.51 543.51 543.39 543.39 107.1K
10:03 543.34 543.36 543.34 543.36 112.3K
10:04 543.42 543.45 543.42 543.45 91.7K
10:05 543.40 543.63 543.40 543.63 106.3K
10:06 543.69 543.69 543.60 543.63 83.9K
10:07 543.62 543.63 543.60 543.60 42.0K
10:08 543.59 543.62 543.59 543.60 49.8K
10:09 543.68 543.69 543.65 543.69 69.0K
10:10 543.72 543.72 543.63 543.63 56.4K
10:11 543.64 543.67 543.64 543.67 49.9K
10:12 543.66 543.66 543.62 543.63 50.5K
10:13 543.65 543.65 543.63 543.64 58.8K
10:14 543.61 543.71 543.61 543.71 65.0K
10:15 543.72 543.72 543.68 543.69 89.6K
10:16 543.74 543.77 543.73 543.77 79.6K
10:17 543.81 543.90 543.81 543.90 89.8K
10:18 544.01 544.12 544.01 544.12 111.0K
10:19 544.12 544.12 544.09 544.09 98.8K
10:20 544.02 544.02 544.00 544.00 66.1K
10:21 544.03 544.10 544.03 544.10 40.3K
10:22 544.11 544.20 544.11 544.20 46.8K
10:23 544.21 544.32 544.21 544.32 72.7K
10:24 544.32 544.32 544.29 544.29 120.4K
10:25 544.26 544.26 544.23 544.23 53.7K
10:26 544.24 544.24 544.20 544.21 54.7K
10:27 544.22 544.22 544.09 544.09 74.3K
10:28 544.01 544.01 543.89 543.91 94.4K
10:29 543.90 543.90 543.83 543.83 50.6K
10:30 543.82 543.82 543.70 543.70 80.0K
10:31 543.61 543.66 543.61 543.66 74.8K
10:32 543.56 543.56 543.50 543.54 82.6K
10:33 543.58 543.58 543.52 543.52 28.6K
10:34 543.61 543.64 543.59 543.59 55.4K
10:35 543.57 543.58 543.55 543.55 38.0K
10:36 543.55 543.58 543.55 543.55 57.5K
10:37 543.46 543.52 543.46 543.52 75.3K
10:38 543.51 543.51 543.40 543.40 67.0K
10:39 543.34 543.35 543.32 543.32 88.6K
10:40 543.28 543.30 543.28 543.30 68.1K
10:41 543.30 543.30 543.26 543.27 101.9K
10:42 543.27 543.38 543.25 543.38 60.8K
10:43 543.40 543.48 543.40 543.43 71.7K
10:44 543.41 543.46 543.41 543.46 76.4K
10:45 543.48 543.54 543.48 543.51 56.2K
10:46 543.56 543.63 543.56 543.63 45.4K
10:47 543.65 543.68 543.65 543.68 67.7K
10:48 543.65 543.72 543.65 543.72 61.0K
10:49 543.71 543.73 543.71 543.73 60.6K
10:50 543.72 543.75 543.69 543.75 66.3K
10:51 543.74 543.74 543.70 543.70 63.7K
10:52 543.72 543.72 543.62 543.64 83.2K
10:53 543.65 543.72 543.63 543.72 132.6K
10:54 543.73 543.75 543.73 543.73 84.0K
10:55 543.70 543.70 543.70 543.70 111.6K
10:56 543.70 543.72 543.70 543.72 46.0K
10:57 543.71 543.72 543.71 543.71 42.3K
10:58 543.72 543.83 543.72 543.83 50.9K
10:59 543.85 543.92 543.85 543.92 67.8K
11:00 543.92 543.93 543.87 543.87 55.0K
11:01 543.87 543.97 543.87 543.97 72.5K
11:02 543.99 544.14 543.99 544.14 79.5K
11:03 544.20 544.30 544.20 544.30 72.0K
11:04 544.35 544.47 544.35 544.47 83.8K
11:05 544.48 544.50 544.48 544.48 87.1K
11:06 544.47 544.47 544.44 544.44 32.4K
11:07 544.44 544.50 544.44 544.50 49.8K
11:08 544.51 544.54 544.51 544.54 45.7K
11:09 544.57 544.57 544.55 544.55 39.7K
11:10 544.54 544.62 544.54 544.60 50.0K
11:11 544.57 544.57 544.49 544.49 68.7K
11:12 544.48 544.48 544.41 544.41 43.4K
11:13 544.38 544.38 544.28 544.28 67.6K
11:14 544.22 544.29 544.22 544.29 70.0K
11:15 544.29 544.31 544.27 544.27 91.1K
11:16 544.28 544.29 544.26 544.27 74.0K
11:17 544.21 544.21 544.17 544.17 116.5K
11:18 544.12 544.12 544.01 544.01 46.2K
11:19 544.03 544.05 544.01 544.01 61.7K
11:20 544.00 544.00 543.98 543.98 47.2K
11:21 544.01 544.07 544.01 544.07 78.6K
11:22 544.09 544.09 544.08 544.09 39.3K
11:23 544.08 544.08 544.05 544.05 42.9K
11:24 544.07 544.09 544.07 544.07 49.7K
11:25 544.11 544.16 544.11 544.16 108.9K
11:26 544.19 544.33 544.19 544.33 102.0K
11:27 544.37 544.41 544.37 544.41 77.4K
11:28 544.40 544.40 544.31 544.34 85.8K
11:29 544.36 544.38 544.36 544.37 46.9K
11:30 544.32 544.32 544.30 544.31 92.9K
11:31 544.31 544.31 544.16 544.16 92.4K
11:32 544.15 544.24 544.15 544.24 40.8K
11:33 544.23 544.24 544.20 544.24 41.3K
11:34 544.22 544.25 544.22 544.22 35.0K
11:35 544.22 544.22 544.20 544.21 41.9K
11:36 544.21 544.23 544.17 544.17 75.3K
11:37 544.14 544.14 544.09 544.09 81.9K
11:38 544.07 544.10 544.02 544.02 57.3K
11:39 543.90 543.99 543.90 543.99 75.1K
11:40 544.02 544.04 544.02 544.02 100.2K
11:41 544.02 544.08 544.02 544.08 41.6K
11:42 544.12 544.23 544.12 544.23 47.1K
11:43 544.27 544.28 544.27 544.28 36.3K
11:44 544.24 544.24 544.23 544.24 68.8K
11:45 544.24 544.24 544.20 544.21 66.5K
11:46 544.18 544.23 544.18 544.23 62.4K
11:47 544.26 544.28 544.26 544.28 92.8K
11:48 544.28 544.28 544.27 544.28 32.7K
11:49 544.27 544.27 544.13 544.13 75.6K
11:50 544.13 544.13 544.06 544.07 141.0K
11:51 544.04 544.04 544.04 544.04 30.4K
11:52 544.05 544.05 543.96 543.96 58.7K
11:53 543.96 543.98 543.96 543.97 34.2K
11:54 543.97 544.04 543.97 544.04 40.7K
11:55 544.05 544.16 544.05 544.16 45.3K
11:56 544.18 544.25 544.18 544.22 89.8K
11:57 544.21 544.21 544.17 544.17 56.1K
11:58 544.18 544.24 544.18 544.24 72.3K
11:59 544.24 544.25 544.21 544.25 89.3K
12:00 544.26 544.26 544.19 544.24 61.7K
12:01 544.24 544.24 544.20 544.20 42.7K
12:02 544.21 544.22 544.20 544.20 41.6K
12:03 544.20 544.20 544.20 544.20 37.6K
12:04 544.24 544.33 544.24 544.33 57.8K
12:05 544.33 544.47 544.33 544.47 41.6K
12:06 544.47 544.50 544.46 544.50 33.6K
12:07 544.52 544.53 544.52 544.52 27.7K
12:08 544.52 544.55 544.51 544.55 33.2K
12:09 544.53 544.53 544.50 544.51 49.5K
12:10 544.51 544.51 544.41 544.41 48.8K
12:11 544.39 544.39 544.34 544.34 33.5K
12:12 544.32 544.33 544.31 544.33 54.2K
12:13 544.28 544.29 544.27 544.27 39.3K
12:14 544.27 544.29 544.26 544.29 30.4K
12:15 544.28 544.30 544.28 544.30 44.8K
12:16 544.35 544.37 544.35 544.36 38.2K
12:17 544.34 544.42 544.34 544.42 36.4K
12:18 544.43 544.46 544.43 544.46 64.8K
12:19 544.47 544.48 544.47 544.48 41.5K
12:20 544.48 544.52 544.45 544.45 52.0K
12:21 544.39 544.39 544.29 544.29 94.9K
12:22 544.26 544.26 544.17 544.17 91.2K
12:23 544.17 544.17 544.16 544.16 34.5K
12:24 544.16 544.25 544.16 544.24 78.9K
12:25 544.23 544.27 544.23 544.26 39.9K
12:26 544.32 544.34 544.32 544.34 55.8K
12:27 544.31 544.34 544.31 544.34 29.0K
12:28 544.34 544.34 544.28 544.28 47.2K
12:29 544.30 544.30 544.27 544.27 33.5K
12:30 544.25 544.26 544.24 544.24 34.9K
12:31 544.25 544.28 544.25 544.28 46.9K
12:32 544.26 544.26 544.24 544.24 43.2K
12:33 544.26 544.26 544.24 544.24 46.1K
12:34 544.23 544.25 544.23 544.25 34.7K
12:35 544.23 544.27 544.22 544.27 31.0K
12:36 544.28 544.28 544.26 544.27 34.6K
12:37 544.26 544.26 544.24 544.25 47.6K
12:38 544.29 544.32 544.29 544.32 51.3K
12:39 544.32 544.32 544.29 544.30 25.3K
12:40 544.30 544.33 544.30 544.33 34.5K
12:41 544.33 544.34 544.32 544.32 46.2K
12:42 544.31 544.31 544.28 544.28 40.5K
12:43 544.28 544.33 544.28 544.33 53.4K
12:44 544.32 544.38 544.32 544.38 28.5K
12:45 544.41 544.48 544.41 544.46 53.0K
12:46 544.45 544.45 544.44 544.44 74.7K
12:47 544.48 544.48 544.47 544.47 48.9K
12:48 544.46 544.49 544.46 544.49 60.9K
12:49 544.48 544.49 544.48 544.49 40.7K
12:50 544.49 544.51 544.49 544.51 49.0K
12:51 544.51 544.51 544.48 544.50 75.8K
12:52 544.51 544.52 544.51 544.52 65.7K
12:53 544.56 544.60 544.56 544.60 151.7K
12:54 544.59 544.60 544.59 544.60 54.9K
12:55 544.60 544.60 544.53 544.53 63.9K
12:56 544.53 544.56 544.53 544.55 103.9K
12:57 544.55 544.59 544.55 544.59 45.3K
12:58 544.62 544.62 544.59 544.61 105.6K
12:59 544.60 544.60 544.57 544.57 40.3K
13:00 544.54 544.54 544.51 544.51 40.7K
13:01 544.41 544.41 544.36 544.36 34.5K
13:02 544.31 544.31 544.30 544.30 69.5K
13:03 544.30 544.30 544.28 544.28 30.2K
13:04 544.31 544.32 544.31 544.32 39.9K
13:05 544.33 544.35 544.31 544.35 34.2K
13:06 544.36 544.36 544.33 544.36 77.3K
13:07 544.38 544.43 544.38 544.42 39.6K
13:08 544.40 544.42 544.39 544.42 45.3K
13:09 544.37 544.38 544.36 544.38 106.7K
13:10 544.34 544.34 544.30 544.31 43.9K
13:11 544.32 544.40 544.32 544.40 82.6K
13:12 544.36 544.43 544.36 544.39 59.5K
13:13 544.40 544.43 544.40 544.43 69.7K
13:14 544.42 544.43 544.42 544.43 57.7K
13:15 544.39 544.43 544.38 544.43 63.9K
13:16 544.42 544.42 544.38 544.38 36.2K
13:17 544.38 544.38 544.36 544.38 121.9K
13:18 544.37 544.41 544.37 544.41 76.5K
13:19 544.41 544.43 544.40 544.40 27.7K
13:20 544.39 544.39 544.38 544.39 32.7K
13:21 544.41 544.41 544.37 544.37 52.4K
13:22 544.37 544.37 544.35 544.36 34.8K
13:23 544.35 544.35 544.32 544.32 32.1K
13:24 544.32 544.36 544.32 544.35 37.8K
13:25 544.35 544.35 544.33 544.33 31.7K
13:26 544.34 544.38 544.34 544.35 43.8K
13:27 544.34 544.38 544.33 544.37 34.7K
13:28 544.33 544.33 544.32 544.32 77.0K
13:29 544.32 544.32 544.30 544.30 43.2K
13:30 544.32 544.35 544.32 544.34 40.4K
13:31 544.34 544.34 544.27 544.27 38.4K
13:32 544.26 544.30 544.26 544.29 58.0K
13:33 544.26 544.27 544.25 544.25 46.6K
13:34 544.26 544.26 544.23 544.23 38.8K
13:35 544.21 544.23 544.21 544.23 309.9K
13:36 544.25 544.25 544.17 544.17 71.7K
13:37 544.18 544.23 544.18 544.21 83.2K
13:38 544.22 544.31 544.22 544.31 57.5K
13:39 544.31 544.31 544.29 544.30 60.5K
13:40 544.30 544.39 544.30 544.39 52.6K
13:41 544.41 544.49 544.41 544.49 54.9K
13:42 544.49 544.50 544.49 544.50 47.7K
13:43 544.53 544.53 544.51 544.52 37.5K
13:44 544.52 544.52 544.50 544.50 36.4K
13:45 544.52 544.55 544.52 544.55 55.3K
13:46 544.55 544.60 544.55 544.60 121.1K
13:47 544.62 544.62 544.60 544.61 62.3K
13:48 544.62 544.63 544.61 544.61 61.8K
13:49 544.63 544.70 544.63 544.70 67.5K
13:50 544.70 544.70 544.68 544.68 46.9K
13:51 544.73 544.73 544.70 544.72 48.1K
13:52 544.71 544.72 544.71 544.71 36.4K
13:53 544.69 544.74 544.69 544.74 114.2K
13:54 544.74 544.78 544.74 544.78 34.2K
13:55 544.78 544.80 544.78 544.80 32.2K
13:56 544.78 544.81 544.76 544.76 29.1K
13:57 544.75 544.76 544.75 544.76 52.7K
13:58 544.74 544.74 544.71 544.71 26.0K
13:59 544.70 544.70 544.58 544.58 70.7K
14:00 544.54 544.55 544.51 544.55 79.9K
14:01 544.59 544.60 544.59 544.60 46.9K
14:02 544.60 544.60 544.58 544.58 43.8K
14:03 544.61 544.61 544.58 544.59 52.9K
14:04 544.59 544.59 544.57 544.57 35.7K
14:05 544.55 544.55 544.54 544.54 36.4K
14:06 544.56 544.61 544.56 544.59 91.2K
14:07 544.57 544.66 544.57 544.66 64.9K
14:08 544.66 544.66 544.63 544.64 56.2K
14:09 544.63 544.64 544.63 544.63 39.8K
14:10 544.61 544.61 544.54 544.54 36.8K
14:11 544.55 544.55 544.53 544.53 16.6K
14:12 544.54 544.57 544.54 544.57 37.4K
14:13 544.58 544.58 544.52 544.52 42.2K
14:14 544.51 544.51 544.50 544.50 30.3K
14:15 544.49 544.50 544.49 544.50 74.6K
14:16 544.51 544.51 544.48 544.50 67.7K
14:17 544.44 544.46 544.43 544.43 77.9K
14:18 544.40 544.43 544.40 544.43 71.9K
14:19 544.42 544.45 544.42 544.44 66.1K
14:20 544.45 544.45 544.44 544.45 31.8K
14:21 544.43 544.45 544.42 544.45 64.9K
14:22 544.48 544.48 544.46 544.47 46.3K
14:23 544.45 544.49 544.45 544.49 59.0K
14:24 544.48 544.48 544.43 544.43 60.8K
14:25 544.42 544.42 544.38 544.38 58.9K
14:26 544.38 544.38 544.35 544.35 44.4K
14:27 544.36 544.37 544.36 544.36 62.2K
14:28 544.38 544.40 544.37 544.37 100.4K
14:29 544.35 544.37 544.35 544.37 41.1K
14:30 544.37 544.40 544.35 544.40 76.3K
14:31 544.39 544.45 544.39 544.45 83.0K
14:32 544.46 544.51 544.46 544.51 27.9K
14:33 544.52 544.52 544.51 544.52 29.5K
14:34 544.50 544.50 544.49 544.49 37.7K
14:35 544.49 544.49 544.45 544.45 59.9K
14:36 544.46 544.46 544.43 544.45 71.3K
14:37 544.46 544.49 544.46 544.49 53.3K
14:38 544.47 544.47 544.45 544.46 26.1K
14:39 544.46 544.49 544.46 544.49 28.1K
14:40 544.48 544.50 544.45 544.45 65.5K
14:41 544.46 544.47 544.46 544.46 51.9K
14:42 544.46 544.46 544.43 544.43 44.6K
14:43 544.43 544.43 544.39 544.40 40.0K
14:44 544.42 544.43 544.42 544.43 66.3K
14:45 544.46 544.50 544.46 544.50 25.5K
14:46 544.50 544.56 544.50 544.56 87.7K
14:47 544.56 544.56 544.53 544.54 48.6K
14:48 544.53 544.54 544.53 544.54 48.7K
14:49 544.53 544.54 544.49 544.49 52.5K
14:50 544.49 544.49 544.45 544.46 29.5K
14:51 544.46 544.47 544.46 544.47 31.4K
14:52 544.46 544.47 544.45 544.47 67.1K
14:53 544.50 544.52 544.50 544.50 47.6K
14:54 544.49 544.49 544.46 544.46 39.2K
14:55 544.48 544.49 544.47 544.47 45.3K
14:56 544.47 544.48 544.47 544.48 47.1K
14:57 544.48 544.53 544.48 544.53 47.0K
14:58 544.56 544.60 544.55 544.55 90.1K
14:59 544.57 544.57 544.55 544.55 44.5K
15:00 544.53 544.53 544.52 544.52 65.0K
15:01 544.50 544.50 544.46 544.47 76.3K
15:02 544.49 544.49 544.47 544.47 110.5K
15:03 544.46 544.50 544.46 544.50 63.8K
15:04 544.47 544.49 544.47 544.48 44.4K
15:05 544.49 544.49 544.45 544.47 64.7K
15:06 544.46 544.46 544.44 544.44 55.5K
15:07 544.43 544.43 544.40 544.40 106.3K
15:08 544.40 544.41 544.38 544.38 351.2K
15:09 544.36 544.36 544.34 544.34 60.4K
15:10 544.32 544.44 544.32 544.44 71.0K
15:11 544.42 544.48 544.42 544.48 77.5K
15:12 544.49 544.49 544.45 544.45 44.3K
15:13 544.45 544.46 544.45 544.45 48.8K
15:14 544.45 544.45 544.43 544.45 76.4K
15:15 544.47 544.48 544.46 544.48 78.1K
15:16 544.48 544.57 544.48 544.57 56.1K
15:17 544.61 544.62 544.56 544.56 122.8K
15:18 544.52 544.52 544.47 544.47 118.4K
15:19 544.46 544.46 544.43 544.46 93.7K
15:20 544.46 544.48 544.44 544.48 96.1K
15:21 544.54 544.57 544.54 544.56 76.7K
15:22 544.61 544.68 544.61 544.68 102.3K
15:23 544.68 544.68 544.66 544.67 51.5K
15:24 544.72 544.72 544.68 544.68 85.7K
15:25 544.69 544.74 544.69 544.73 77.4K
15:26 544.70 544.72 544.70 544.72 40.6K
15:27 544.77 544.84 544.77 544.84 90.3K
15:28 544.88 544.97 544.87 544.97 99.3K
15:29 544.97 545.01 544.97 545.01 89.0K
15:30 545.02 545.02 544.94 544.94 105.1K
15:31 544.90 544.90 544.81 544.81 77.4K
15:32 544.81 544.81 544.80 544.80 250.7K
15:33 544.81 544.81 544.76 544.76 91.7K
15:34 544.75 544.80 544.74 544.80 109.0K
15:35 544.77 544.77 544.74 544.74 88.9K
15:36 544.70 544.70 544.64 544.65 186.4K
15:37 544.72 544.72 544.69 544.69 110.8K
15:38 544.69 544.70 544.66 544.70 146.6K
15:39 544.71 544.72 544.70 544.72 99.5K
15:40 544.73 544.81 544.72 544.81 137.8K
15:41 544.80 544.80 544.77 544.77 71.3K
15:42 544.76 544.77 544.76 544.77 72.2K
15:43 544.75 544.76 544.75 544.76 81.7K
15:44 544.75 544.79 544.75 544.77 99.9K
15:45 544.77 544.78 544.74 544.78 115.1K
15:46 544.72 544.72 544.69 544.69 171.6K
15:47 544.62 544.64 544.61 544.64 151.1K
15:48 544.61 544.61 544.59 544.59 136.1K
15:49 544.61 544.64 544.57 544.57 209.1K
15:50 544.53 544.55 544.52 544.53 465.8K
15:51 544.48 544.48 544.44 544.46 242.6K
15:52 544.37 544.37 544.27 544.27 269.8K
15:53 544.24 544.24 544.18 544.18 180.2K
15:54 544.18 544.18 544.09 544.09 338.8K
15:55 544.12 544.12 544.04 544.04 472.3K
15:56 543.99 544.05 543.97 543.97 602.8K
15:57 543.91 543.91 543.85 543.85 390.9K
15:58 543.84 543.93 543.84 543.89 580.9K
15:59 543.90 544.07 543.90 544.07 609.3K
16:00 544.03 544.03 544.02 544.02 38,287.4K
16:01 544.02 544.02 544.02 544.02 84.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available