S&PTSX Composite Low Volatility

GSPTXLV
🏛️ canada →
563.95
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 546.28 546.28 545.71 545.71 2,640.9K
09:31 545.73 545.74 545.63 545.63 120.2K
09:32 545.52 545.61 545.46 545.57 235.9K
09:33 545.55 545.66 545.55 545.59 77.8K
09:34 545.54 545.54 545.35 545.35 98.4K
09:35 545.49 545.53 545.47 545.47 125.9K
09:36 545.43 545.60 545.43 545.60 139.9K
09:37 545.58 545.65 545.55 545.63 71.1K
09:38 545.60 545.68 545.60 545.60 103.2K
09:39 545.60 545.60 545.42 545.47 64.1K
09:40 545.51 545.58 545.46 545.46 140.6K
09:41 545.47 545.47 545.38 545.38 89.9K
09:42 545.39 545.41 545.36 545.40 97.8K
09:43 545.48 545.51 545.46 545.51 97.2K
09:44 545.45 545.51 545.45 545.50 65.7K
09:45 545.56 545.56 545.45 545.47 100.1K
09:46 545.49 545.54 545.46 545.48 129.0K
09:47 545.49 545.49 545.29 545.29 100.1K
09:48 545.22 545.22 545.16 545.17 129.5K
09:49 545.15 545.16 545.14 545.14 69.0K
09:50 545.06 545.16 545.06 545.15 103.7K
09:51 545.15 545.19 545.12 545.19 80.4K
09:52 545.28 545.35 545.28 545.32 104.3K
09:53 545.34 545.46 545.34 545.44 65.6K
09:54 545.44 545.45 545.40 545.45 59.2K
09:55 545.46 545.60 545.46 545.60 53.1K
09:56 545.65 545.73 545.65 545.72 64.6K
09:57 545.73 545.74 545.67 545.67 56.3K
09:58 545.62 545.62 545.58 545.58 65.6K
09:59 545.59 545.59 545.56 545.58 72.7K
10:00 545.67 545.74 545.67 545.72 157.2K
10:01 545.74 545.79 545.74 545.79 80.9K
10:02 545.79 545.82 545.79 545.82 57.0K
10:03 545.79 545.93 545.79 545.90 52.1K
10:04 545.92 546.00 545.92 546.00 69.2K
10:05 545.98 546.04 545.98 546.01 100.0K
10:06 546.02 546.19 546.02 546.19 138.5K
10:07 546.25 546.34 546.23 546.34 82.1K
10:08 546.31 546.34 546.31 546.32 52.5K
10:09 546.35 546.35 546.29 546.30 55.2K
10:10 546.33 546.34 546.13 546.13 78.3K
10:11 546.13 546.17 546.13 546.17 51.4K
10:12 546.15 546.15 546.12 546.13 45.6K
10:13 546.12 546.12 546.03 546.03 67.0K
10:14 546.03 546.09 546.03 546.09 60.4K
10:15 546.06 546.06 545.99 546.00 45.2K
10:16 546.01 546.01 545.97 545.97 44.0K
10:17 545.94 546.02 545.94 546.02 72.0K
10:18 546.04 546.10 546.04 546.10 79.6K
10:19 546.13 546.13 546.03 546.03 108.0K
10:20 546.01 546.01 546.01 546.01 38.4K
10:21 546.02 546.02 546.00 546.02 44.9K
10:22 546.02 546.09 546.02 546.09 88.8K
10:23 546.07 546.07 546.01 546.02 76.7K
10:24 546.08 546.11 546.08 546.09 97.5K
10:25 546.10 546.13 546.09 546.13 57.7K
10:26 546.14 546.40 546.14 546.40 156.3K
10:27 546.41 546.42 546.41 546.41 61.6K
10:28 546.43 546.44 546.43 546.43 85.2K
10:29 546.41 546.41 546.27 546.27 86.4K
10:30 546.33 546.40 546.33 546.37 109.9K
10:31 546.35 546.38 546.35 546.35 39.2K
10:32 546.42 546.42 546.39 546.40 65.7K
10:33 546.42 546.42 546.40 546.40 66.2K
10:34 546.31 546.32 546.30 546.30 80.1K
10:35 546.24 546.24 546.23 546.23 45.9K
10:36 546.27 546.30 546.23 546.23 67.0K
10:37 546.24 546.24 546.05 546.05 72.2K
10:38 545.99 545.99 545.89 545.89 88.2K
10:39 545.88 545.88 545.82 545.82 83.4K
10:40 545.75 545.75 545.68 545.70 121.4K
10:41 545.68 545.68 545.50 545.50 78.8K
10:42 545.50 545.50 545.46 545.46 72.3K
10:43 545.34 545.34 545.32 545.32 131.7K
10:44 545.28 545.30 545.25 545.30 188.8K
10:45 545.30 545.31 545.27 545.28 45.1K
10:46 545.32 545.32 545.20 545.23 58.9K
10:47 545.21 545.21 545.18 545.20 55.2K
10:48 545.20 545.37 545.20 545.37 71.3K
10:49 545.33 545.33 545.29 545.29 51.0K
10:50 545.32 545.37 545.30 545.37 58.6K
10:51 545.47 545.51 545.47 545.51 59.1K
10:52 545.51 545.55 545.51 545.53 45.3K
10:53 545.57 545.57 545.51 545.52 61.8K
10:54 545.54 545.54 545.50 545.52 50.6K
10:55 545.52 545.57 545.52 545.57 48.6K
10:56 545.55 545.55 545.49 545.49 51.8K
10:57 545.48 545.48 545.43 545.43 38.6K
10:58 545.42 545.42 545.34 545.34 69.8K
10:59 545.36 545.36 545.33 545.35 46.4K
11:00 545.34 545.35 545.34 545.35 38.6K
11:01 545.36 545.41 545.36 545.41 32.0K
11:02 545.45 545.48 545.45 545.48 73.3K
11:03 545.44 545.55 545.44 545.55 45.1K
11:04 545.62 545.77 545.62 545.77 52.2K
11:05 545.81 545.84 545.81 545.81 47.8K
11:06 545.80 545.80 545.72 545.72 43.5K
11:07 545.71 545.75 545.71 545.73 38.0K
11:08 545.70 545.76 545.69 545.75 40.9K
11:09 545.77 545.78 545.76 545.76 58.0K
11:10 545.75 545.80 545.75 545.80 41.4K
11:11 545.81 545.81 545.63 545.63 54.1K
11:12 545.58 545.59 545.55 545.55 39.3K
11:13 545.58 545.64 545.58 545.64 119.7K
11:14 545.65 545.68 545.65 545.67 36.3K
11:15 545.63 545.71 545.61 545.71 85.1K
11:16 545.70 545.70 545.66 545.67 45.6K
11:17 545.69 545.84 545.69 545.84 70.7K
11:18 545.86 545.89 545.83 545.89 42.3K
11:19 545.87 545.87 545.86 545.87 38.0K
11:20 545.88 545.88 545.84 545.86 40.6K
11:21 545.86 545.86 545.81 545.81 41.3K
11:22 545.79 545.79 545.74 545.77 45.1K
11:23 545.76 545.78 545.76 545.77 45.0K
11:24 545.78 545.78 545.75 545.76 38.6K
11:25 545.78 545.87 545.78 545.87 50.3K
11:26 545.84 545.85 545.84 545.84 54.7K
11:27 545.83 545.83 545.82 545.82 32.7K
11:28 545.81 545.81 545.76 545.76 33.8K
11:29 545.80 545.84 545.80 545.84 53.7K
11:30 545.86 545.87 545.84 545.87 1,654.4K
11:31 545.87 545.91 545.87 545.91 35.6K
11:32 545.95 545.97 545.95 545.97 52.8K
11:33 545.94 546.07 545.93 546.07 53.4K
11:34 546.08 546.08 545.93 545.93 39.7K
11:35 545.89 545.89 545.83 545.83 86.4K
11:36 545.84 545.89 545.84 545.89 175.9K
11:37 545.91 545.91 545.85 545.85 115.2K
11:38 545.84 545.94 545.84 545.94 45.1K
11:39 545.92 545.95 545.91 545.95 58.2K
11:40 545.94 545.94 545.89 545.89 43.7K
11:41 545.90 545.96 545.90 545.95 39.5K
11:42 545.92 545.92 545.89 545.89 19.8K
11:43 545.91 545.91 545.88 545.89 32.4K
11:44 545.89 545.90 545.89 545.90 71.7K
11:45 545.92 545.94 545.90 545.90 83.4K
11:46 545.89 545.89 545.87 545.87 86.5K
11:47 545.87 545.87 545.86 545.87 31.9K
11:48 545.87 545.87 545.83 545.84 140.2K
11:49 545.85 545.85 545.85 545.85 30.7K
11:50 545.85 545.85 545.81 545.81 50.4K
11:51 545.81 545.81 545.80 545.80 48.6K
11:52 545.77 545.83 545.77 545.83 47.3K
11:53 545.83 545.85 545.83 545.84 44.1K
11:54 545.86 545.89 545.86 545.86 33.1K
11:55 545.85 545.85 545.80 545.81 40.2K
11:56 545.82 545.82 545.81 545.81 63.3K
11:57 545.81 545.82 545.80 545.80 52.3K
11:58 545.82 545.82 545.78 545.78 35.2K
11:59 545.77 545.80 545.77 545.79 33.0K
12:00 545.85 545.86 545.85 545.85 98.5K
12:01 545.85 545.87 545.85 545.86 70.6K
12:02 545.83 545.83 545.81 545.83 54.5K
12:03 545.83 545.85 545.82 545.82 41.8K
12:04 545.82 545.84 545.79 545.79 105.8K
12:05 545.77 545.77 545.67 545.67 53.1K
12:06 545.71 545.72 545.71 545.71 35.2K
12:07 545.65 545.65 545.65 545.65 57.0K
12:08 545.66 545.74 545.66 545.74 53.4K
12:09 545.74 545.80 545.74 545.80 56.3K
12:10 545.79 545.83 545.79 545.83 67.3K
12:11 545.81 545.81 545.81 545.81 24.0K
12:12 545.79 545.81 545.79 545.81 46.5K
12:13 545.82 545.82 545.81 545.81 24.2K
12:14 545.81 545.92 545.81 545.92 52.3K
12:15 545.94 545.94 545.90 545.91 42.2K
12:16 545.90 545.97 545.90 545.97 48.0K
12:17 545.97 546.02 545.95 546.02 41.3K
12:18 546.06 546.08 546.06 546.07 29.6K
12:19 546.04 546.04 546.02 546.02 55.4K
12:20 546.01 546.01 546.00 546.00 48.8K
12:21 545.96 545.96 545.88 545.88 53.0K
12:22 545.89 545.89 545.84 545.84 36.1K
12:23 545.84 545.84 545.83 545.83 21.6K
12:24 545.81 545.81 545.81 545.81 26.2K
12:25 545.81 545.81 545.80 545.80 113.2K
12:26 545.79 545.85 545.79 545.82 64.9K
12:27 545.76 545.76 545.74 545.74 57.5K
12:28 545.74 545.77 545.74 545.76 28.3K
12:29 545.75 545.75 545.73 545.73 40.1K
12:30 545.74 545.82 545.74 545.82 38.4K
12:31 545.83 545.84 545.82 545.84 41.0K
12:32 545.84 545.92 545.84 545.89 66.5K
12:33 545.92 546.00 545.92 546.00 32.8K
12:34 546.01 546.07 546.01 546.07 41.4K
12:35 546.07 546.09 546.07 546.09 30.5K
12:36 546.11 546.13 546.10 546.10 32.9K
12:37 546.10 546.14 546.10 546.14 45.9K
12:38 546.12 546.17 546.12 546.17 47.8K
12:39 546.18 546.18 546.17 546.17 41.4K
12:40 546.16 546.17 546.16 546.16 40.1K
12:41 546.15 546.16 546.14 546.15 35.2K
12:42 546.14 546.18 546.14 546.18 20.0K
12:43 546.17 546.17 546.11 546.11 33.0K
12:44 546.08 546.09 546.02 546.02 75.2K
12:45 546.02 546.04 546.01 546.04 30.5K
12:46 546.03 546.05 546.03 546.04 34.9K
12:47 546.05 546.06 546.00 546.00 44.2K
12:48 546.00 546.01 546.00 546.01 16.4K
12:49 546.00 546.11 546.00 546.11 47.4K
12:50 546.15 546.18 546.15 546.18 41.3K
12:51 546.16 546.17 546.16 546.17 28.3K
12:52 546.17 546.23 546.17 546.23 40.6K
12:53 546.20 546.20 546.17 546.17 55.9K
12:54 546.15 546.20 546.15 546.20 50.1K
12:55 546.18 546.18 546.10 546.10 33.2K
12:56 546.05 546.05 545.96 545.96 63.0K
12:57 545.91 545.91 545.86 545.87 58.0K
12:58 545.88 545.88 545.85 545.85 36.0K
12:59 545.83 545.85 545.83 545.85 42.1K
13:00 545.86 545.88 545.86 545.88 22.2K
13:01 545.88 545.88 545.85 545.85 28.7K
13:02 545.83 545.86 545.83 545.86 58.8K
13:03 545.86 545.90 545.86 545.90 26.6K
13:04 545.88 545.93 545.88 545.93 39.9K
13:05 545.94 545.99 545.94 545.99 26.0K
13:06 546.01 546.06 546.01 546.06 50.3K
13:07 546.07 546.09 546.07 546.09 17.5K
13:08 546.09 546.10 546.09 546.10 23.5K
13:09 546.09 546.09 546.07 546.07 35.6K
13:10 546.07 546.08 546.07 546.07 36.5K
13:11 546.07 546.08 546.06 546.06 40.1K
13:12 546.09 546.12 546.09 546.11 34.1K
13:13 546.10 546.10 546.09 546.10 28.4K
13:14 546.10 546.14 546.10 546.14 26.4K
13:15 546.16 546.18 546.16 546.18 44.8K
13:16 546.16 546.17 546.16 546.17 42.6K
13:17 546.16 546.16 546.13 546.13 27.2K
13:18 546.13 546.13 546.09 546.12 41.9K
13:19 546.12 546.12 546.08 546.08 52.5K
13:20 546.08 546.08 546.06 546.06 132.3K
13:21 546.07 546.07 546.02 546.03 43.6K
13:22 546.04 546.04 546.03 546.04 26.1K
13:23 546.03 546.03 546.02 546.02 41.3K
13:24 546.03 546.04 546.03 546.04 22.6K
13:25 546.02 546.02 545.98 545.98 48.4K
13:26 545.97 545.97 545.93 545.93 41.8K
13:27 545.95 545.96 545.94 545.96 26.3K
13:28 545.96 545.96 545.86 545.86 45.4K
13:29 545.87 545.87 545.83 545.83 28.6K
13:30 545.80 545.84 545.80 545.84 56.2K
13:31 545.83 545.85 545.83 545.85 41.8K
13:32 545.90 545.91 545.81 545.81 68.8K
13:33 545.78 545.78 545.73 545.73 77.5K
13:34 545.73 545.78 545.73 545.78 26.0K
13:35 545.80 545.85 545.80 545.84 82.2K
13:36 545.83 545.83 545.82 545.82 30.7K
13:37 545.81 545.81 545.80 545.80 54.3K
13:38 545.82 545.83 545.81 545.83 40.8K
13:39 545.84 545.85 545.83 545.83 54.0K
13:40 545.83 545.88 545.83 545.88 57.3K
13:41 545.88 545.91 545.88 545.91 56.3K
13:42 545.91 545.91 545.90 545.91 42.9K
13:43 545.91 545.92 545.89 545.89 45.1K
13:44 545.89 545.89 545.87 545.88 56.2K
13:45 545.89 545.89 545.85 545.85 67.8K
13:46 545.84 545.85 545.83 545.83 46.7K
13:47 545.79 545.79 545.74 545.75 60.6K
13:48 545.76 545.77 545.76 545.77 44.7K
13:49 545.78 545.79 545.78 545.78 33.0K
13:50 545.79 545.79 545.71 545.71 59.6K
13:51 545.68 545.69 545.67 545.69 43.1K
13:52 545.68 545.72 545.68 545.72 44.9K
13:53 545.73 545.80 545.73 545.80 50.3K
13:54 545.79 545.82 545.79 545.82 35.3K
13:55 545.84 545.88 545.84 545.88 34.5K
13:56 545.90 545.94 545.90 545.94 28.5K
13:57 545.96 546.01 545.96 546.01 46.1K
13:58 546.01 546.03 546.00 546.03 37.0K
13:59 546.02 546.05 546.02 546.05 41.3K
14:00 546.05 546.07 546.04 546.06 42.2K
14:01 546.06 546.06 545.94 545.94 54.7K
14:02 545.92 545.92 545.87 545.87 48.1K
14:03 545.87 545.89 545.87 545.89 59.5K
14:04 545.89 545.94 545.89 545.93 25.6K
14:05 545.95 545.98 545.95 545.97 28.9K
14:06 546.01 546.03 546.01 546.03 37.6K
14:07 546.02 546.09 546.02 546.09 42.0K
14:08 546.10 546.11 546.07 546.07 38.0K
14:09 546.06 546.13 546.06 546.13 41.1K
14:10 546.14 546.15 546.13 546.14 46.1K
14:11 546.16 546.20 546.16 546.19 27.6K
14:12 546.17 546.17 546.12 546.12 68.5K
14:13 546.12 546.15 546.12 546.15 34.1K
14:14 546.16 546.16 546.08 546.08 40.1K
14:15 546.06 546.07 546.02 546.02 46.4K
14:16 546.00 546.00 545.96 545.96 65.3K
14:17 545.99 546.03 545.99 546.03 38.8K
14:18 546.05 546.09 546.04 546.09 45.3K
14:19 546.11 546.11 546.10 546.11 36.1K
14:20 546.11 546.12 546.10 546.12 61.9K
14:21 546.11 546.13 546.11 546.12 39.6K
14:22 546.13 546.13 546.12 546.12 54.8K
14:23 546.14 546.19 546.14 546.19 48.6K
14:24 546.21 546.26 546.21 546.25 30.4K
14:25 546.27 546.30 546.26 546.30 55.4K
14:26 546.30 546.30 546.28 546.28 41.3K
14:27 546.27 546.29 546.27 546.27 38.1K
14:28 546.27 546.27 546.26 546.27 108.0K
14:29 546.26 546.26 546.21 546.21 49.5K
14:30 546.22 546.30 546.21 546.30 66.7K
14:31 546.31 546.36 546.31 546.33 58.4K
14:32 546.33 546.33 546.33 546.33 69.7K
14:33 546.33 546.33 546.31 546.31 24.7K
14:34 546.32 546.32 546.28 546.29 72.5K
14:35 546.30 546.31 546.28 546.30 40.2K
14:36 546.29 546.31 546.29 546.31 52.0K
14:37 546.31 546.32 546.31 546.31 30.5K
14:38 546.31 546.32 546.31 546.32 23.6K
14:39 546.31 546.31 546.30 546.31 50.0K
14:40 546.30 546.32 546.30 546.32 60.9K
14:41 546.31 546.37 546.31 546.37 46.9K
14:42 546.38 546.40 546.38 546.38 46.8K
14:43 546.38 546.41 546.38 546.40 35.8K
14:44 546.38 546.38 546.33 546.33 50.2K
14:45 546.33 546.33 546.30 546.30 29.1K
14:46 546.30 546.35 546.30 546.34 42.3K
14:47 546.33 546.33 546.25 546.25 38.3K
14:48 546.24 546.27 546.24 546.27 53.7K
14:49 546.25 546.25 546.23 546.23 52.6K
14:50 546.25 546.35 546.25 546.35 86.0K
14:51 546.35 546.35 546.34 546.35 41.2K
14:52 546.37 546.37 546.36 546.36 49.8K
14:53 546.37 546.40 546.37 546.40 51.8K
14:54 546.39 546.39 546.36 546.38 102.5K
14:55 546.38 546.39 546.38 546.38 49.1K
14:56 546.39 546.40 546.39 546.40 31.8K
14:57 546.40 546.41 546.40 546.41 64.6K
14:58 546.39 546.39 546.36 546.36 38.9K
14:59 546.36 546.36 546.35 546.35 38.2K
15:00 546.34 546.34 546.31 546.31 69.0K
15:01 546.31 546.35 546.31 546.35 48.4K
15:02 546.35 546.35 546.31 546.31 45.2K
15:03 546.31 546.31 546.29 546.30 34.8K
15:04 546.30 546.30 546.26 546.27 51.7K
15:05 546.26 546.29 546.26 546.29 55.8K
15:06 546.29 546.30 546.29 546.29 52.9K
15:07 546.28 546.29 546.26 546.28 66.8K
15:08 546.27 546.27 546.23 546.23 46.9K
15:09 546.20 546.20 546.20 546.20 59.8K
15:10 546.20 546.20 546.18 546.18 62.4K
15:11 546.18 546.18 546.14 546.14 45.2K
15:12 546.13 546.13 546.11 546.13 44.3K
15:13 546.14 546.20 546.14 546.18 72.0K
15:14 546.18 546.20 546.17 546.20 38.6K
15:15 546.21 546.24 546.21 546.24 48.4K
15:16 546.26 546.28 546.26 546.26 60.0K
15:17 546.27 546.29 546.27 546.27 36.0K
15:18 546.25 546.26 546.24 546.25 80.3K
15:19 546.27 546.28 546.27 546.28 40.0K
15:20 546.26 546.28 546.26 546.28 96.9K
15:21 546.28 546.28 546.25 546.25 44.5K
15:22 546.26 546.27 546.26 546.26 66.5K
15:23 546.30 546.34 546.30 546.34 67.5K
15:24 546.34 546.35 546.33 546.33 75.1K
15:25 546.34 546.36 546.34 546.35 79.6K
15:26 546.36 546.44 546.35 546.44 81.9K
15:27 546.46 546.50 546.46 546.50 86.0K
15:28 546.51 546.59 546.51 546.59 73.9K
15:29 546.62 546.65 546.61 546.65 106.4K
15:30 546.69 546.70 546.68 546.68 89.2K
15:31 546.63 546.63 546.61 546.62 103.2K
15:32 546.63 546.66 546.63 546.66 59.6K
15:33 546.63 546.63 546.57 546.57 101.7K
15:34 546.57 546.57 546.53 546.54 78.9K
15:35 546.54 546.56 546.52 546.52 74.0K
15:36 546.48 546.52 546.48 546.52 88.1K
15:37 546.54 546.56 546.54 546.54 71.6K
15:38 546.54 546.54 546.51 546.51 97.5K
15:39 546.52 546.58 546.52 546.58 77.6K
15:40 546.60 546.64 546.59 546.64 108.0K
15:41 546.66 546.67 546.66 546.67 74.9K
15:42 546.69 546.69 546.66 546.66 99.5K
15:43 546.66 546.66 546.63 546.63 92.5K
15:44 546.64 546.64 546.54 546.54 134.0K
15:45 546.55 546.55 546.52 546.54 171.3K
15:46 546.56 546.56 546.54 546.54 77.6K
15:47 546.56 546.61 546.56 546.61 161.0K
15:48 546.61 546.64 546.61 546.64 160.3K
15:49 546.63 546.69 546.63 546.69 170.1K
15:50 546.63 546.63 546.38 546.38 719.8K
15:51 546.33 546.36 546.28 546.28 200.7K
15:52 546.32 546.35 546.31 546.35 263.0K
15:53 546.38 546.38 546.34 546.35 278.1K
15:54 546.35 546.35 546.30 546.33 279.8K
15:55 546.37 546.37 546.35 546.37 465.8K
15:56 546.45 546.51 546.45 546.47 645.1K
15:57 546.48 546.51 546.48 546.51 490.6K
15:58 546.51 546.51 546.47 546.47 525.4K
15:59 546.47 546.53 546.47 546.53 672.9K
16:00 546.52 546.52 546.52 546.52 20,666.0K
16:01 546.52 546.52 546.52 546.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available