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
09:30 546.05 546.91 546.05 546.91 3,285.9K
09:31 546.85 547.30 546.85 547.30 116.1K
09:32 547.36 547.52 547.36 547.52 152.9K
09:33 547.51 547.51 547.42 547.44 127.1K
09:34 547.51 547.51 547.35 547.40 120.0K
09:35 547.46 547.52 547.42 547.52 104.4K
09:36 547.60 547.88 547.59 547.88 112.7K
09:37 547.87 547.87 547.84 547.87 109.8K
09:38 547.82 547.82 547.77 547.77 145.7K
09:39 547.75 547.91 547.75 547.87 87.9K
09:40 547.84 547.90 547.84 547.90 138.2K
09:41 547.95 548.14 547.95 548.14 141.1K
09:42 548.18 548.32 548.18 548.32 122.4K
09:43 548.36 548.37 548.32 548.32 59.3K
09:44 548.35 548.44 548.35 548.36 100.3K
09:45 548.49 548.51 548.44 548.44 359.0K
09:46 548.44 548.76 548.44 548.76 152.5K
09:47 548.72 548.82 548.66 548.82 175.2K
09:48 548.90 549.10 548.90 549.10 222.8K
09:49 549.07 549.15 549.07 549.07 180.8K
09:50 549.17 549.34 549.17 549.34 141.5K
09:51 549.28 549.45 549.28 549.45 158.2K
09:52 549.44 549.44 549.28 549.28 107.2K
09:53 549.31 549.33 549.31 549.33 227.0K
09:54 549.31 549.35 549.25 549.25 176.7K
09:55 549.25 549.48 549.24 549.48 132.0K
09:56 549.46 549.46 549.31 549.31 113.7K
09:57 549.37 549.37 549.26 549.26 143.5K
09:58 549.29 549.29 549.24 549.28 86.8K
09:59 549.25 549.25 549.09 549.09 115.3K
10:00 549.03 549.03 548.96 548.96 112.9K
10:01 548.98 549.11 548.98 549.09 135.7K
10:02 548.97 549.14 548.97 549.14 140.2K
10:03 549.17 549.17 549.13 549.16 100.6K
10:04 549.18 549.20 549.18 549.18 72.3K
10:05 549.20 549.20 549.03 549.03 123.5K
10:06 549.08 549.09 549.01 549.01 165.2K
10:07 548.93 548.93 548.77 548.77 103.5K
10:08 548.80 548.90 548.80 548.89 82.5K
10:09 548.91 548.93 548.89 548.89 55.1K
10:10 548.83 548.83 548.60 548.60 111.4K
10:11 548.61 548.64 548.60 548.62 100.9K
10:12 548.59 548.59 548.36 548.36 110.4K
10:13 548.40 548.44 548.39 548.39 72.7K
10:14 548.38 548.41 548.37 548.41 46.2K
10:15 548.38 548.38 548.32 548.32 42.9K
10:16 548.34 548.34 548.33 548.34 62.8K
10:17 548.38 548.38 548.33 548.33 59.6K
10:18 548.36 548.40 548.36 548.37 40.3K
10:19 548.46 548.59 548.46 548.59 78.7K
10:20 548.65 548.74 548.65 548.74 62.7K
10:21 548.74 548.82 548.74 548.77 79.7K
10:22 548.78 548.81 548.67 548.67 80.6K
10:23 548.63 548.63 548.58 548.58 56.9K
10:24 548.58 548.73 548.58 548.73 94.8K
10:25 548.73 548.76 548.72 548.76 71.3K
10:26 548.77 548.79 548.76 548.76 74.1K
10:27 548.81 548.88 548.81 548.88 43.2K
10:28 548.86 548.87 548.86 548.87 31.1K
10:29 548.88 548.88 548.83 548.83 67.4K
10:30 548.75 548.75 548.58 548.58 136.5K
10:31 548.52 548.52 548.45 548.47 97.1K
10:32 548.47 548.59 548.47 548.59 72.8K
10:33 548.60 548.62 548.57 548.57 98.1K
10:34 548.57 548.61 548.56 548.60 45.4K
10:35 548.56 548.60 548.56 548.60 53.2K
10:36 548.59 548.59 548.54 548.59 63.3K
10:37 548.58 548.61 548.54 548.54 82.8K
10:38 548.40 548.40 548.35 548.35 103.8K
10:39 548.35 548.35 548.27 548.27 84.9K
10:40 548.23 548.23 548.16 548.20 69.0K
10:41 548.22 548.27 548.22 548.26 116.2K
10:42 548.26 548.26 548.18 548.18 65.0K
10:43 548.14 548.23 548.14 548.23 52.2K
10:44 548.29 548.34 548.29 548.34 45.6K
10:45 548.38 548.38 548.34 548.34 60.3K
10:46 548.35 548.35 548.30 548.30 48.9K
10:47 548.34 548.36 548.31 548.31 37.8K
10:48 548.17 548.17 548.11 548.11 68.3K
10:49 548.05 548.05 548.02 548.02 55.2K
10:50 547.98 547.98 547.95 547.95 56.2K
10:51 547.94 547.94 547.88 547.88 44.2K
10:52 547.83 547.83 547.76 547.76 84.2K
10:53 547.75 547.75 547.72 547.72 47.1K
10:54 547.70 547.70 547.65 547.65 90.3K
10:55 547.64 547.64 547.61 547.62 45.0K
10:56 547.62 547.62 547.56 547.58 90.5K
10:57 547.59 547.62 547.59 547.59 47.4K
10:58 547.62 547.73 547.62 547.73 55.3K
10:59 547.79 547.82 547.79 547.80 38.1K
11:00 547.83 547.85 547.81 547.81 67.2K
11:01 547.83 547.83 547.79 547.79 92.3K
11:02 547.77 547.77 547.75 547.76 38.2K
11:03 547.75 547.85 547.75 547.85 49.0K
11:04 547.86 547.96 547.86 547.96 93.0K
11:05 547.99 548.08 547.99 548.08 57.1K
11:06 548.07 548.22 548.07 548.22 64.0K
11:07 548.21 548.21 548.14 548.14 47.7K
11:08 548.12 548.12 548.11 548.11 47.0K
11:09 548.10 548.10 548.08 548.09 35.9K
11:10 548.08 548.12 548.06 548.12 31.1K
11:11 548.19 548.19 548.13 548.13 37.7K
11:12 548.13 548.13 548.00 548.00 57.8K
11:13 548.01 548.01 547.95 547.95 77.2K
11:14 547.94 547.99 547.93 547.99 160.3K
11:15 548.03 548.04 548.03 548.03 55.5K
11:16 548.01 548.01 547.91 547.91 50.9K
11:17 547.85 547.85 547.79 547.79 89.4K
11:18 547.76 547.76 547.74 547.74 33.3K
11:19 547.78 547.85 547.78 547.85 43.6K
11:20 547.94 547.99 547.94 547.99 55.5K
11:21 548.01 548.10 548.01 548.10 55.9K
11:22 548.13 548.14 548.10 548.10 41.6K
11:23 548.09 548.09 548.07 548.07 45.6K
11:24 548.06 548.07 548.05 548.07 41.3K
11:25 548.06 548.08 548.02 548.08 68.4K
11:26 548.14 548.22 548.14 548.22 52.9K
11:27 548.19 548.19 548.17 548.19 52.4K
11:28 548.18 548.22 548.18 548.18 93.1K
11:29 548.15 548.15 548.10 548.10 62.6K
11:30 548.05 548.06 548.04 548.06 40.5K
11:31 548.11 548.20 548.11 548.20 45.3K
11:32 548.23 548.27 548.23 548.26 62.4K
11:33 548.25 548.31 548.25 548.30 40.5K
11:34 548.29 548.29 548.26 548.26 64.4K
11:35 548.24 548.24 548.21 548.23 53.7K
11:36 548.23 548.23 548.21 548.23 33.0K
11:37 548.17 548.17 548.01 548.01 40.3K
11:38 547.98 547.98 547.93 547.93 49.3K
11:39 547.90 547.90 547.76 547.76 59.3K
11:40 547.75 547.75 547.59 547.59 63.1K
11:41 547.54 547.54 547.51 547.51 66.0K
11:42 547.53 547.53 547.49 547.50 51.1K
11:43 547.50 547.55 547.50 547.55 45.5K
11:44 547.55 547.55 547.53 547.53 36.1K
11:45 547.54 547.56 547.54 547.56 24.0K
11:46 547.54 547.54 547.52 547.52 37.5K
11:47 547.50 547.54 547.50 547.54 44.7K
11:48 547.55 547.59 547.55 547.58 34.3K
11:49 547.61 547.61 547.61 547.61 42.8K
11:50 547.61 547.61 547.50 547.50 41.6K
11:51 547.49 547.55 547.49 547.55 45.8K
11:52 547.62 547.76 547.62 547.76 76.0K
11:53 547.78 547.81 547.78 547.81 28.9K
11:54 547.80 547.85 547.80 547.85 31.5K
11:55 547.84 547.89 547.84 547.89 48.9K
11:56 547.90 547.93 547.89 547.93 38.2K
11:57 547.92 547.94 547.92 547.93 33.5K
11:58 547.90 547.90 547.84 547.84 33.5K
11:59 547.82 547.82 547.81 547.81 27.5K
12:00 547.79 547.80 547.78 547.80 31.5K
12:01 547.80 547.85 547.79 547.85 26.2K
12:02 547.84 547.84 547.72 547.72 55.0K
12:03 547.75 547.82 547.75 547.81 38.5K
12:04 547.80 547.81 547.80 547.81 60.2K
12:05 547.80 547.81 547.80 547.81 37.7K
12:06 547.80 547.87 547.80 547.87 45.6K
12:07 547.86 547.90 547.86 547.88 79.9K
12:08 547.88 547.93 547.88 547.93 32.9K
12:09 547.91 547.93 547.91 547.92 20.3K
12:10 547.92 547.95 547.92 547.95 24.8K
12:11 547.90 547.90 547.84 547.84 37.5K
12:12 547.82 547.85 547.81 547.81 32.6K
12:13 547.81 547.82 547.79 547.82 26.7K
12:14 547.82 547.85 547.81 547.85 30.7K
12:15 547.86 547.89 547.86 547.87 38.0K
12:16 547.81 547.81 547.79 547.79 37.9K
12:17 547.78 547.82 547.78 547.82 43.6K
12:18 547.85 547.89 547.85 547.89 77.9K
12:19 547.85 547.85 547.82 547.83 41.3K
12:20 547.82 547.82 547.81 547.81 24.6K
12:21 547.80 547.80 547.75 547.76 25.7K
12:22 547.75 547.75 547.73 547.74 49.8K
12:23 547.74 547.75 547.72 547.72 26.0K
12:24 547.72 547.74 547.72 547.74 31.8K
12:25 547.75 547.75 547.70 547.70 24.4K
12:26 547.70 547.74 547.70 547.74 113.6K
12:27 547.72 547.72 547.68 547.69 44.1K
12:28 547.68 547.72 547.63 547.63 79.8K
12:29 547.63 547.64 547.58 547.58 36.3K
12:30 547.57 547.57 547.55 547.55 35.8K
12:31 547.57 547.61 547.57 547.61 47.1K
12:32 547.62 547.71 547.62 547.71 46.5K
12:33 547.72 547.74 547.72 547.73 57.1K
12:34 547.68 547.69 547.67 547.67 37.1K
12:35 547.68 547.71 547.68 547.71 30.1K
12:36 547.70 547.76 547.70 547.76 100.4K
12:37 547.77 547.78 547.76 547.78 29.7K
12:38 547.77 547.77 547.70 547.70 52.6K
12:39 547.70 547.70 547.68 547.68 29.7K
12:40 547.66 547.66 547.55 547.55 56.5K
12:41 547.53 547.57 547.53 547.57 39.7K
12:42 547.58 547.61 547.57 547.57 54.0K
12:43 547.56 547.56 547.54 547.54 25.5K
12:44 547.54 547.54 547.50 547.51 34.5K
12:45 547.50 547.52 547.50 547.52 41.2K
12:46 547.53 547.60 547.53 547.60 26.1K
12:47 547.59 547.64 547.59 547.64 25.8K
12:48 547.63 547.70 547.63 547.70 51.4K
12:49 547.72 547.72 547.70 547.70 20.4K
12:50 547.69 547.71 547.68 547.71 44.9K
12:51 547.70 547.74 547.70 547.74 59.1K
12:52 547.78 547.78 547.73 547.74 94.4K
12:53 547.74 547.74 547.71 547.71 56.0K
12:54 547.72 547.72 547.66 547.66 62.1K
12:55 547.67 547.67 547.66 547.66 28.5K
12:56 547.67 547.67 547.63 547.63 60.0K
12:57 547.62 547.66 547.62 547.66 54.3K
12:58 547.68 547.68 547.64 547.64 34.0K
12:59 547.64 547.64 547.60 547.60 44.3K
13:00 547.61 547.61 547.60 547.61 64.2K
13:01 547.62 547.67 547.62 547.67 27.9K
13:02 547.67 547.67 547.65 547.65 36.7K
13:03 547.64 547.64 547.62 547.62 58.5K
13:04 547.59 547.59 547.54 547.54 84.3K
13:05 547.52 547.52 547.41 547.41 76.0K
13:06 547.41 547.42 547.41 547.42 39.8K
13:07 547.43 547.44 547.43 547.44 75.5K
13:08 547.44 547.46 547.43 547.43 39.4K
13:09 547.43 547.43 547.43 547.43 26.6K
13:10 547.45 547.45 547.42 547.42 28.5K
13:11 547.41 547.43 547.41 547.43 18.4K
13:12 547.43 547.43 547.40 547.40 39.3K
13:13 547.41 547.41 547.38 547.40 60.9K
13:14 547.42 547.42 547.41 547.41 49.2K
13:15 547.41 547.48 547.41 547.48 47.8K
13:16 547.49 547.51 547.49 547.50 51.8K
13:17 547.51 547.52 547.51 547.52 34.1K
13:18 547.52 547.54 547.52 547.52 19.9K
13:19 547.53 547.56 547.53 547.56 47.3K
13:20 547.55 547.57 547.55 547.57 33.7K
13:21 547.59 547.59 547.57 547.57 30.7K
13:22 547.59 547.61 547.59 547.61 34.7K
13:23 547.60 547.60 547.59 547.59 78.1K
13:24 547.57 547.57 547.50 547.51 56.7K
13:25 547.51 547.51 547.49 547.49 46.8K
13:26 547.51 547.52 547.51 547.52 41.1K
13:27 547.52 547.52 547.50 547.50 31.7K
13:28 547.50 547.59 547.50 547.59 55.2K
13:29 547.62 547.63 547.62 547.63 43.1K
13:30 547.65 547.67 547.65 547.67 55.1K
13:31 547.68 547.70 547.68 547.68 44.9K
13:32 547.68 547.68 547.68 547.68 69.3K
13:33 547.69 547.69 547.67 547.68 38.2K
13:34 547.68 547.68 547.67 547.67 55.3K
13:35 547.67 547.67 547.63 547.63 58.1K
13:36 547.67 547.69 547.67 547.67 118.0K
13:37 547.66 547.69 547.66 547.68 23.6K
13:38 547.65 547.65 547.61 547.61 56.9K
13:39 547.59 547.60 547.59 547.60 63.5K
13:40 547.61 547.61 547.59 547.59 35.7K
13:41 547.57 547.57 547.55 547.56 32.1K
13:42 547.57 547.57 547.53 547.54 64.8K
13:43 547.53 547.53 547.51 547.51 68.0K
13:44 547.53 547.53 547.49 547.50 22.2K
13:45 547.49 547.49 547.47 547.47 38.1K
13:46 547.48 547.48 547.43 547.43 58.7K
13:47 547.44 547.47 547.44 547.47 51.1K
13:48 547.47 547.47 547.37 547.37 50.4K
13:49 547.34 547.34 547.32 547.32 48.2K
13:50 547.35 547.40 547.35 547.40 39.5K
13:51 547.42 547.42 547.37 547.37 48.1K
13:52 547.37 547.37 547.31 547.31 75.3K
13:53 547.28 547.29 547.28 547.29 56.1K
13:54 547.29 547.29 547.25 547.25 44.1K
13:55 547.20 547.20 547.14 547.18 79.6K
13:56 547.18 547.18 547.16 547.16 20.1K
13:57 547.16 547.16 547.14 547.16 33.5K
13:58 547.16 547.17 547.13 547.13 28.2K
13:59 547.13 547.13 547.10 547.11 40.7K
14:00 547.12 547.14 547.11 547.14 37.3K
14:01 547.18 547.22 547.18 547.22 62.7K
14:02 547.24 547.26 547.23 547.23 71.8K
14:03 547.22 547.25 547.21 547.25 30.9K
14:04 547.27 547.33 547.27 547.32 53.5K
14:05 547.32 547.35 547.32 547.33 52.1K
14:06 547.35 547.44 547.35 547.44 51.6K
14:07 547.45 547.46 547.44 547.46 54.2K
14:08 547.45 547.47 547.44 547.47 31.8K
14:09 547.45 547.46 547.39 547.39 46.3K
14:10 547.40 547.40 547.37 547.38 39.0K
14:11 547.39 547.39 547.36 547.38 48.2K
14:12 547.41 547.44 547.40 547.44 29.3K
14:13 547.45 547.48 547.44 547.48 34.8K
14:14 547.49 547.51 547.49 547.51 42.8K
14:15 547.53 547.57 547.53 547.57 48.3K
14:16 547.57 547.71 547.57 547.71 30.3K
14:17 547.71 547.73 547.71 547.72 53.6K
14:18 547.71 547.71 547.67 547.70 104.7K
14:19 547.70 547.70 547.68 547.70 28.0K
14:20 547.71 547.71 547.71 547.71 33.1K
14:21 547.71 547.74 547.71 547.74 67.5K
14:22 547.77 547.78 547.76 547.76 90.3K
14:23 547.75 547.77 547.75 547.75 50.0K
14:24 547.76 547.76 547.74 547.76 65.7K
14:25 547.76 547.76 547.73 547.73 61.6K
14:26 547.67 547.69 547.65 547.69 69.9K
14:27 547.72 547.72 547.66 547.66 94.7K
14:28 547.64 547.64 547.63 547.63 45.0K
14:29 547.61 547.61 547.58 547.58 40.1K
14:30 547.59 547.59 547.51 547.51 48.7K
14:31 547.50 547.54 547.50 547.54 90.1K
14:32 547.53 547.54 547.52 547.54 24.9K
14:33 547.54 547.54 547.49 547.49 154.8K
14:34 547.49 547.51 547.48 547.48 41.6K
14:35 547.46 547.46 547.43 547.43 50.6K
14:36 547.42 547.44 547.42 547.44 78.6K
14:37 547.45 547.49 547.45 547.49 43.0K
14:38 547.52 547.54 547.52 547.54 70.4K
14:39 547.53 547.53 547.50 547.52 54.7K
14:40 547.56 547.60 547.56 547.60 93.7K
14:41 547.59 547.61 547.59 547.59 68.1K
14:42 547.56 547.58 547.54 547.54 56.5K
14:43 547.56 547.56 547.55 547.56 84.7K
14:44 547.56 547.58 547.56 547.58 72.8K
14:45 547.59 547.65 547.59 547.65 52.3K
14:46 547.66 547.67 547.65 547.67 35.6K
14:47 547.66 547.66 547.60 547.60 47.3K
14:48 547.60 547.61 547.59 547.59 42.6K
14:49 547.59 547.59 547.52 547.52 45.7K
14:50 547.52 547.55 547.52 547.55 44.9K
14:51 547.58 547.58 547.54 547.54 29.1K
14:52 547.55 547.58 547.54 547.58 53.2K
14:53 547.60 547.62 547.60 547.62 68.9K
14:54 547.62 547.62 547.61 547.61 52.9K
14:55 547.58 547.60 547.58 547.60 198.3K
14:56 547.63 547.63 547.58 547.58 50.7K
14:57 547.56 547.56 547.47 547.47 73.9K
14:58 547.47 547.53 547.47 547.52 66.5K
14:59 547.55 547.57 547.55 547.56 77.2K
15:00 547.59 547.65 547.59 547.65 76.2K
15:01 547.66 547.68 547.66 547.66 76.1K
15:02 547.66 547.66 547.65 547.66 61.4K
15:03 547.65 547.66 547.65 547.66 51.9K
15:04 547.65 547.66 547.65 547.65 32.0K
15:05 547.64 547.66 547.63 547.63 71.1K
15:06 547.61 547.62 547.60 547.62 40.1K
15:07 547.63 547.63 547.60 547.60 78.7K
15:08 547.60 547.65 547.60 547.65 221.9K
15:09 547.66 547.66 547.64 547.64 41.9K
15:10 547.66 547.69 547.66 547.69 105.4K
15:11 547.67 547.70 547.67 547.69 36.5K
15:12 547.71 547.73 547.71 547.71 71.6K
15:13 547.67 547.69 547.67 547.69 101.9K
15:14 547.68 547.68 547.67 547.67 39.4K
15:15 547.68 547.68 547.65 547.68 63.7K
15:16 547.71 547.75 547.71 547.74 81.1K
15:17 547.73 547.78 547.71 547.78 79.5K
15:18 547.79 547.83 547.79 547.83 63.7K
15:19 547.85 547.89 547.85 547.89 54.4K
15:20 547.93 547.93 547.89 547.89 88.2K
15:21 547.90 547.91 547.90 547.91 116.9K
15:22 547.91 547.94 547.91 547.93 87.0K
15:23 547.95 548.04 547.95 548.04 80.0K
15:24 548.03 548.03 548.00 548.00 64.2K
15:25 547.98 547.99 547.98 547.99 66.0K
15:26 547.97 547.98 547.97 547.98 214.7K
15:27 547.96 547.96 547.89 547.89 57.0K
15:28 547.87 547.87 547.79 547.79 55.0K
15:29 547.78 547.80 547.77 547.77 64.3K
15:30 547.75 547.75 547.70 547.70 85.9K
15:31 547.68 547.68 547.60 547.60 103.4K
15:32 547.62 547.62 547.55 547.55 98.2K
15:33 547.52 547.52 547.49 547.49 312.8K
15:34 547.50 547.50 547.46 547.47 74.4K
15:35 547.44 547.45 547.42 547.42 111.4K
15:36 547.46 547.47 547.45 547.47 81.5K
15:37 547.45 547.45 547.44 547.45 101.5K
15:38 547.49 547.55 547.49 547.55 98.0K
15:39 547.53 547.56 547.53 547.56 315.1K
15:40 547.57 547.57 547.52 547.52 107.8K
15:41 547.51 547.54 547.51 547.51 110.8K
15:42 547.47 547.56 547.47 547.56 94.5K
15:43 547.54 547.62 547.54 547.62 103.6K
15:44 547.61 547.63 547.61 547.62 105.3K
15:45 547.62 547.62 547.61 547.62 108.4K
15:46 547.61 547.63 547.61 547.62 125.1K
15:47 547.61 547.65 547.61 547.65 87.8K
15:48 547.68 547.68 547.64 547.65 123.8K
15:49 547.63 547.63 547.58 547.59 145.0K
15:50 547.51 547.51 547.30 547.36 519.6K
15:51 547.37 547.37 547.33 547.33 196.5K
15:52 547.30 547.32 547.23 547.23 234.5K
15:53 547.19 547.19 547.15 547.17 168.1K
15:54 547.15 547.16 547.13 547.13 209.4K
15:55 547.16 547.21 547.16 547.18 435.9K
15:56 547.19 547.22 547.18 547.22 509.3K
15:57 547.20 547.25 547.20 547.24 373.9K
15:58 547.25 547.25 547.07 547.07 608.5K
15:59 547.04 547.04 546.97 546.99 993.5K
16:00 547.10 547.12 547.10 547.12 44,296.0K
16:01 547.12 547.12 547.12 547.12 55.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available