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
09:30 547.22 548.11 547.22 548.07 1,494.5K
09:31 548.26 548.36 548.26 548.36 285.7K
09:32 548.63 548.65 548.55 548.62 242.5K
09:33 548.67 548.74 548.64 548.64 134.3K
09:34 548.68 548.68 548.55 548.64 97.1K
09:35 548.44 548.51 548.27 548.51 134.7K
09:36 548.50 548.50 548.40 548.40 99.0K
09:37 548.41 548.55 548.37 548.55 126.2K
09:38 548.52 548.52 548.25 548.25 71.9K
09:39 548.30 548.30 548.23 548.27 93.7K
09:40 548.34 548.34 548.26 548.27 101.8K
09:41 548.14 548.14 548.10 548.14 156.8K
09:42 548.18 548.30 548.18 548.30 117.9K
09:43 548.25 548.30 548.25 548.28 97.3K
09:44 548.29 548.43 548.29 548.43 78.3K
09:45 548.48 548.60 548.48 548.54 117.5K
09:46 548.54 548.61 548.37 548.37 145.4K
09:47 548.31 548.33 548.22 548.33 98.3K
09:48 548.27 548.40 548.27 548.40 82.7K
09:49 548.32 548.32 548.22 548.25 78.9K
09:50 548.16 548.18 548.09 548.09 129.7K
09:51 548.09 548.29 548.09 548.20 111.7K
09:52 548.18 548.18 548.14 548.14 99.2K
09:53 548.20 548.20 548.07 548.07 64.2K
09:54 548.14 548.16 548.14 548.16 81.8K
09:55 548.14 548.19 548.14 548.17 70.7K
09:56 548.19 548.20 548.16 548.16 81.7K
09:57 548.17 548.19 548.14 548.14 49.6K
09:58 548.15 548.15 547.92 547.92 84.8K
09:59 547.92 548.03 547.92 548.03 54.5K
10:00 548.04 548.04 548.02 548.02 89.4K
10:01 548.05 548.12 548.04 548.04 102.1K
10:02 548.09 548.17 548.09 548.17 109.2K
10:03 548.18 548.36 548.18 548.36 69.6K
10:04 548.36 548.39 548.36 548.39 50.2K
10:05 548.43 548.45 548.42 548.45 57.6K
10:06 548.50 548.50 548.48 548.50 68.3K
10:07 548.52 548.52 548.36 548.36 71.9K
10:08 548.29 548.29 548.27 548.28 53.1K
10:09 548.24 548.24 548.16 548.22 57.7K
10:10 548.26 548.31 548.26 548.31 57.0K
10:11 548.26 548.26 548.17 548.24 75.4K
10:12 548.24 548.24 548.08 548.08 64.3K
10:13 548.06 548.09 548.06 548.09 35.9K
10:14 548.09 548.17 548.09 548.13 59.3K
10:15 548.13 548.18 548.12 548.12 109.4K
10:16 548.08 548.08 548.06 548.07 56.9K
10:17 548.11 548.11 548.03 548.03 72.0K
10:18 548.02 548.11 547.98 548.11 88.3K
10:19 548.12 548.17 548.12 548.17 73.4K
10:20 548.18 548.24 548.18 548.24 62.2K
10:21 548.28 548.28 548.23 548.23 46.7K
10:22 548.22 548.22 548.10 548.10 76.1K
10:23 548.06 548.06 547.89 547.94 87.8K
10:24 547.93 547.99 547.93 547.99 73.7K
10:25 547.98 548.06 547.98 548.06 46.4K
10:26 548.10 548.13 548.07 548.13 70.6K
10:27 548.14 548.17 548.04 548.04 43.5K
10:28 548.04 548.05 548.01 548.01 92.3K
10:29 548.03 548.19 548.03 548.19 113.4K
10:30 548.22 548.25 548.22 548.25 148.2K
10:31 548.25 548.32 548.25 548.30 58.5K
10:32 548.36 548.36 548.35 548.36 52.5K
10:33 548.36 548.42 548.36 548.42 77.7K
10:34 548.45 548.67 548.45 548.67 95.4K
10:35 548.69 548.76 548.69 548.76 57.8K
10:36 548.72 548.72 548.66 548.66 71.0K
10:37 548.70 548.75 548.70 548.75 61.9K
10:38 548.76 548.79 548.76 548.78 48.6K
10:39 548.78 548.78 548.75 548.75 58.5K
10:40 548.78 548.81 548.75 548.75 45.5K
10:41 548.77 548.77 548.62 548.62 109.2K
10:42 548.61 548.61 548.41 548.41 70.2K
10:43 548.39 548.39 548.30 548.30 73.3K
10:44 548.31 548.31 548.20 548.20 53.0K
10:45 548.22 548.24 548.21 548.21 34.6K
10:46 548.17 548.17 548.10 548.10 47.5K
10:47 548.13 548.23 548.13 548.23 62.9K
10:48 548.24 548.29 548.24 548.28 38.0K
10:49 548.23 548.24 548.19 548.19 60.6K
10:50 548.11 548.11 547.92 547.96 71.9K
10:51 547.96 547.96 547.89 547.89 51.4K
10:52 547.86 547.86 547.75 547.75 160.1K
10:53 547.75 547.81 547.75 547.81 51.7K
10:54 547.79 547.79 547.76 547.76 60.4K
10:55 547.70 547.70 547.64 547.64 48.9K
10:56 547.59 547.59 547.53 547.53 56.2K
10:57 547.54 547.57 547.54 547.57 90.0K
10:58 547.55 547.60 547.55 547.58 49.1K
10:59 547.56 547.56 547.53 547.55 48.1K
11:00 547.54 547.54 547.42 547.42 59.0K
11:01 547.36 547.36 547.25 547.28 126.7K
11:02 547.29 547.35 547.29 547.35 54.2K
11:03 547.35 547.36 547.34 547.34 36.1K
11:04 547.33 547.37 547.32 547.37 47.2K
11:05 547.37 547.44 547.37 547.44 106.6K
11:06 547.42 547.45 547.42 547.43 36.0K
11:07 547.41 547.41 547.33 547.33 57.6K
11:08 547.32 547.33 547.29 547.29 47.6K
11:09 547.27 547.29 547.27 547.27 46.5K
11:10 547.25 547.25 547.22 547.22 76.1K
11:11 547.23 547.23 547.21 547.21 81.7K
11:12 547.18 547.24 547.18 547.24 50.1K
11:13 547.26 547.29 547.25 547.29 321.5K
11:14 547.27 547.28 547.25 547.25 67.5K
11:15 547.23 547.23 547.22 547.22 35.0K
11:16 547.22 547.22 547.18 547.18 39.5K
11:17 547.19 547.19 547.11 547.11 74.4K
11:18 547.03 547.05 547.00 547.00 82.5K
11:19 546.99 546.99 546.97 546.98 147.4K
11:20 547.03 547.04 547.02 547.02 44.3K
11:21 547.02 547.09 547.01 547.09 77.5K
11:22 547.10 547.10 547.08 547.09 33.7K
11:23 547.09 547.12 547.09 547.12 57.8K
11:24 547.13 547.21 547.13 547.21 71.6K
11:25 547.22 547.22 547.20 547.22 104.8K
11:26 547.21 547.21 547.12 547.13 77.8K
11:27 547.13 547.18 547.12 547.18 33.3K
11:28 547.18 547.21 547.18 547.21 35.9K
11:29 547.23 547.23 547.18 547.18 110.6K
11:30 547.20 547.24 547.19 547.24 42.3K
11:31 547.28 547.35 547.28 547.35 74.2K
11:32 547.36 547.36 547.34 547.34 31.5K
11:33 547.36 547.39 547.36 547.37 53.8K
11:34 547.36 547.36 547.26 547.26 73.3K
11:35 547.25 547.25 547.23 547.23 63.6K
11:36 547.23 547.23 547.21 547.22 87.1K
11:37 547.26 547.26 547.20 547.20 42.3K
11:38 547.18 547.19 547.17 547.17 46.9K
11:39 547.19 547.23 547.19 547.23 61.7K
11:40 547.25 547.26 547.18 547.18 47.8K
11:41 547.13 547.13 547.06 547.06 80.1K
11:42 547.06 547.06 547.04 547.04 44.9K
11:43 547.03 547.03 547.00 547.00 36.4K
11:44 546.99 546.99 546.95 546.96 52.9K
11:45 546.99 547.02 546.99 547.02 93.2K
11:46 547.13 547.16 547.13 547.15 36.1K
11:47 547.13 547.28 547.13 547.28 64.2K
11:48 547.32 547.32 547.30 547.30 56.8K
11:49 547.30 547.30 547.25 547.25 39.9K
11:50 547.24 547.24 547.20 547.23 43.8K
11:51 547.23 547.25 547.23 547.24 32.1K
11:52 547.25 547.26 547.25 547.26 28.0K
11:53 547.26 547.27 547.25 547.25 14.5K
11:54 547.25 547.52 547.25 547.52 198.9K
11:55 547.50 547.50 547.38 547.40 73.4K
11:56 547.42 547.66 547.42 547.66 151.3K
11:57 547.69 547.80 547.69 547.76 101.9K
11:58 547.83 547.83 547.78 547.78 90.8K
11:59 547.79 547.79 547.76 547.76 79.2K
12:00 547.70 547.80 547.70 547.77 46.5K
12:01 547.80 547.81 547.79 547.81 49.5K
12:02 547.86 547.99 547.86 547.99 84.7K
12:03 547.99 548.00 547.97 548.00 45.3K
12:04 548.00 548.13 548.00 548.13 59.1K
12:05 548.09 548.10 548.09 548.10 72.1K
12:06 548.09 548.17 548.09 548.17 33.6K
12:07 548.21 548.21 548.07 548.07 68.0K
12:08 548.03 548.03 547.94 547.94 40.2K
12:09 547.88 547.89 547.87 547.87 37.2K
12:10 547.91 547.93 547.90 547.93 48.0K
12:11 547.93 547.93 547.86 547.86 47.4K
12:12 547.84 547.92 547.84 547.91 40.3K
12:13 547.91 547.91 547.84 547.84 238.4K
12:14 547.86 547.90 547.86 547.90 40.9K
12:15 547.85 547.88 547.85 547.86 44.5K
12:16 547.85 547.91 547.85 547.91 41.6K
12:17 547.89 547.89 547.79 547.79 36.7K
12:18 547.78 547.78 547.72 547.75 306.6K
12:19 547.77 547.83 547.77 547.83 35.1K
12:20 547.86 547.89 547.86 547.89 36.7K
12:21 547.92 547.92 547.92 547.92 168.9K
12:22 547.91 547.91 547.83 547.83 58.7K
12:23 547.84 547.84 547.78 547.78 293.4K
12:24 547.78 547.79 547.78 547.79 26.6K
12:25 547.80 547.80 547.78 547.78 26.2K
12:26 547.78 547.80 547.78 547.79 32.2K
12:27 547.78 547.80 547.78 547.80 40.1K
12:28 547.79 547.84 547.79 547.83 33.5K
12:29 547.82 547.86 547.82 547.86 45.7K
12:30 547.87 547.87 547.86 547.87 36.7K
12:31 547.86 547.87 547.83 547.83 52.7K
12:32 547.81 547.81 547.76 547.76 111.3K
12:33 547.76 547.76 547.72 547.73 54.9K
12:34 547.76 547.84 547.76 547.84 50.2K
12:35 547.85 547.88 547.85 547.88 50.3K
12:36 547.91 547.93 547.91 547.93 57.7K
12:37 547.95 547.95 547.94 547.94 30.1K
12:38 547.93 547.93 547.86 547.86 41.5K
12:39 547.87 547.89 547.86 547.87 34.5K
12:40 547.87 547.88 547.87 547.87 41.4K
12:41 547.87 547.89 547.87 547.89 33.4K
12:42 547.90 547.90 547.89 547.90 40.9K
12:43 547.90 547.91 547.90 547.90 25.0K
12:44 547.88 547.92 547.88 547.92 17.6K
12:45 547.90 547.92 547.90 547.92 17.8K
12:46 547.93 547.97 547.93 547.97 37.6K
12:47 547.94 548.02 547.94 548.02 48.1K
12:48 548.03 548.03 547.96 547.96 40.7K
12:49 547.96 547.96 547.94 547.94 45.0K
12:50 547.94 547.94 547.93 547.93 25.1K
12:51 547.93 547.93 547.90 547.90 38.6K
12:52 547.90 547.92 547.90 547.92 55.7K
12:53 547.88 547.88 547.88 547.88 33.4K
12:54 547.86 547.86 547.80 547.80 35.2K
12:55 547.78 547.78 547.75 547.75 42.4K
12:56 547.77 547.78 547.76 547.77 40.8K
12:57 547.79 547.83 547.79 547.82 54.2K
12:58 547.80 547.80 547.76 547.76 154.4K
12:59 547.72 547.72 547.65 547.65 48.5K
13:00 547.66 547.66 547.63 547.65 96.1K
13:01 547.63 547.67 547.63 547.67 35.9K
13:02 547.69 547.77 547.69 547.77 59.6K
13:03 547.75 547.78 547.75 547.78 30.1K
13:04 547.78 547.79 547.78 547.79 44.8K
13:05 547.79 547.80 547.78 547.78 73.4K
13:06 547.78 547.79 547.77 547.79 42.5K
13:07 547.82 547.84 547.82 547.84 53.7K
13:08 547.83 547.89 547.83 547.89 79.7K
13:09 547.96 547.99 547.95 547.99 119.6K
13:10 548.00 548.01 547.99 548.01 56.2K
13:11 548.00 548.00 547.87 547.87 71.3K
13:12 547.86 547.86 547.77 547.77 59.7K
13:13 547.76 547.76 547.71 547.71 37.7K
13:14 547.70 547.71 547.69 547.69 23.6K
13:15 547.69 547.77 547.69 547.77 51.8K
13:16 547.76 547.78 547.74 547.78 35.0K
13:17 547.76 547.81 547.76 547.81 48.3K
13:18 547.82 547.82 547.81 547.81 52.2K
13:19 547.80 547.84 547.80 547.84 33.8K
13:20 547.83 547.85 547.78 547.78 56.8K
13:21 547.77 547.79 547.76 547.79 34.6K
13:22 547.79 547.82 547.79 547.82 33.3K
13:23 547.81 547.85 547.81 547.85 46.2K
13:24 547.86 547.87 547.85 547.87 37.4K
13:25 547.88 547.95 547.88 547.95 45.3K
13:26 547.94 547.95 547.94 547.95 45.9K
13:27 547.94 547.97 547.91 547.97 45.1K
13:28 547.89 547.96 547.89 547.95 40.0K
13:29 547.96 547.96 547.94 547.96 41.8K
13:30 547.96 547.97 547.96 547.97 22.4K
13:31 547.95 548.02 547.95 548.02 52.8K
13:32 548.05 548.08 548.05 548.08 24.8K
13:33 548.10 548.14 548.10 548.14 77.2K
13:34 548.13 548.13 548.10 548.11 49.2K
13:35 548.10 548.15 548.10 548.15 40.1K
13:36 548.15 548.15 548.14 548.14 29.1K
13:37 548.16 548.16 548.13 548.13 49.7K
13:38 548.11 548.13 548.09 548.13 41.9K
13:39 548.13 548.13 548.12 548.12 37.5K
13:40 548.07 548.10 548.07 548.10 31.7K
13:41 548.13 548.13 548.12 548.12 58.1K
13:42 548.12 548.12 548.11 548.11 48.3K
13:43 548.10 548.10 548.08 548.10 55.2K
13:44 548.11 548.15 548.11 548.15 39.5K
13:45 548.17 548.20 548.17 548.20 39.7K
13:46 548.20 548.24 548.20 548.24 35.8K
13:47 548.25 548.26 548.25 548.25 29.3K
13:48 548.24 548.25 548.24 548.25 39.2K
13:49 548.25 548.27 548.25 548.27 37.8K
13:50 548.27 548.29 548.26 548.29 44.0K
13:51 548.18 548.18 548.01 548.01 150.5K
13:52 548.02 548.03 548.01 548.03 27.5K
13:53 548.03 548.06 548.03 548.06 26.5K
13:54 548.06 548.07 548.05 548.06 45.0K
13:55 548.06 548.06 548.00 548.02 69.3K
13:56 548.01 548.01 547.99 548.01 47.6K
13:57 548.01 548.01 548.00 548.00 49.7K
13:58 547.94 547.94 547.87 547.87 62.9K
13:59 547.89 547.89 547.87 547.87 71.2K
14:00 547.88 547.91 547.88 547.91 50.7K
14:01 547.90 547.90 547.89 547.90 50.5K
14:02 547.89 547.89 547.85 547.85 21.4K
14:03 547.88 547.88 547.87 547.88 46.9K
14:04 547.89 547.90 547.88 547.88 40.6K
14:05 547.88 547.89 547.88 547.88 70.8K
14:06 547.86 547.86 547.84 547.84 46.9K
14:07 547.80 547.80 547.79 547.79 63.0K
14:08 547.78 547.81 547.78 547.81 39.1K
14:09 547.80 547.82 547.80 547.82 30.2K
14:10 547.83 547.88 547.83 547.87 41.2K
14:11 547.87 547.92 547.87 547.92 64.7K
14:12 547.96 547.96 547.93 547.93 45.7K
14:13 547.91 547.91 547.90 547.90 53.3K
14:14 547.90 547.93 547.90 547.93 45.6K
14:15 547.90 547.93 547.90 547.93 51.5K
14:16 547.93 547.93 547.88 547.88 25.9K
14:17 547.87 547.87 547.77 547.78 42.1K
14:18 547.76 547.79 547.76 547.77 49.8K
14:19 547.76 547.76 547.74 547.74 54.4K
14:20 547.74 547.78 547.74 547.78 62.2K
14:21 547.79 547.80 547.79 547.80 69.4K
14:22 547.80 547.82 547.80 547.80 236.0K
14:23 547.81 547.81 547.77 547.77 35.2K
14:24 547.78 547.82 547.78 547.82 65.1K
14:25 547.85 547.86 547.79 547.79 72.5K
14:26 547.73 547.73 547.68 547.68 64.5K
14:27 547.68 547.73 547.68 547.71 40.8K
14:28 547.71 547.71 547.70 547.70 28.2K
14:29 547.69 547.69 547.66 547.67 51.2K
14:30 547.67 547.68 547.65 547.68 45.1K
14:31 547.66 547.71 547.66 547.71 27.8K
14:32 547.73 547.77 547.73 547.77 71.9K
14:33 547.81 547.81 547.79 547.79 41.4K
14:34 547.81 547.82 547.79 547.82 30.5K
14:35 547.82 547.84 547.82 547.84 27.3K
14:36 547.85 547.85 547.79 547.79 75.4K
14:37 547.80 547.80 547.70 547.70 56.9K
14:38 547.66 547.67 547.64 547.66 50.3K
14:39 547.65 547.66 547.64 547.66 63.4K
14:40 547.67 547.73 547.67 547.73 42.6K
14:41 547.73 547.74 547.73 547.74 35.4K
14:42 547.74 547.76 547.73 547.73 42.2K
14:43 547.74 547.77 547.73 547.73 26.3K
14:44 547.74 547.74 547.69 547.69 60.1K
14:45 547.68 547.68 547.66 547.66 43.4K
14:46 547.63 547.68 547.63 547.66 42.8K
14:47 547.67 547.69 547.67 547.67 47.0K
14:48 547.69 547.71 547.68 547.68 34.4K
14:49 547.69 547.70 547.68 547.69 50.0K
14:50 547.70 547.70 547.69 547.70 39.0K
14:51 547.72 547.73 547.71 547.73 179.9K
14:52 547.74 547.76 547.73 547.76 40.9K
14:53 547.75 547.80 547.75 547.80 44.5K
14:54 547.80 547.80 547.79 547.79 50.5K
14:55 547.82 547.82 547.81 547.82 63.2K
14:56 547.87 547.88 547.87 547.88 68.3K
14:57 547.85 547.85 547.79 547.79 45.4K
14:58 547.79 547.79 547.74 547.74 51.1K
14:59 547.71 547.71 547.66 547.66 83.0K
15:00 547.70 547.74 547.70 547.73 56.7K
15:01 547.71 547.71 547.67 547.67 50.5K
15:02 547.67 547.67 547.66 547.66 44.9K
15:03 547.67 547.68 547.67 547.67 53.6K
15:04 547.67 547.67 547.65 547.67 76.8K
15:05 547.62 547.62 547.61 547.61 57.1K
15:06 547.61 547.61 547.56 547.58 69.8K
15:07 547.57 547.58 547.56 547.58 54.9K
15:08 547.58 547.58 547.58 547.58 59.0K
15:09 547.56 547.56 547.52 547.52 51.2K
15:10 547.51 547.51 547.50 547.50 29.1K
15:11 547.49 547.51 547.49 547.51 61.6K
15:12 547.52 547.53 547.51 547.51 46.6K
15:13 547.50 547.50 547.47 547.47 89.6K
15:14 547.48 547.49 547.46 547.47 56.2K
15:15 547.48 547.50 547.48 547.50 76.0K
15:16 547.47 547.50 547.47 547.50 75.9K
15:17 547.51 547.55 547.51 547.53 61.9K
15:18 547.52 547.56 547.52 547.53 82.4K
15:19 547.51 547.51 547.43 547.43 105.6K
15:20 547.41 547.41 547.27 547.27 110.9K
15:21 547.24 547.24 547.20 547.20 88.6K
15:22 547.17 547.17 547.16 547.17 63.0K
15:23 547.16 547.20 547.16 547.20 73.7K
15:24 547.21 547.21 547.19 547.19 128.6K
15:25 547.20 547.21 547.19 547.21 73.8K
15:26 547.21 547.26 547.21 547.26 78.3K
15:27 547.27 547.27 547.27 547.27 83.3K
15:28 547.27 547.29 547.27 547.28 103.9K
15:29 547.23 547.25 547.23 547.24 168.8K
15:30 547.22 547.22 547.20 547.20 116.1K
15:31 547.19 547.22 547.19 547.21 84.7K
15:32 547.20 547.20 547.17 547.17 76.3K
15:33 547.16 547.17 547.16 547.17 82.4K
15:34 547.17 547.24 547.17 547.24 80.5K
15:35 547.21 547.25 547.21 547.25 123.4K
15:36 547.24 547.29 547.24 547.25 101.9K
15:37 547.23 547.23 547.17 547.17 119.6K
15:38 547.19 547.21 547.19 547.21 111.7K
15:39 547.22 547.22 547.18 547.18 105.0K
15:40 547.19 547.20 547.19 547.20 94.4K
15:41 547.21 547.29 547.21 547.29 141.8K
15:42 547.28 547.28 547.27 547.28 119.8K
15:43 547.28 547.33 547.28 547.33 128.8K
15:44 547.31 547.31 547.29 547.30 170.7K
15:45 547.29 547.30 547.27 547.30 143.7K
15:46 547.30 547.30 547.25 547.26 115.3K
15:47 547.26 547.27 547.20 547.20 164.8K
15:48 547.17 547.17 547.14 547.14 127.0K
15:49 547.13 547.19 547.13 547.19 136.4K
15:50 547.02 547.04 546.95 547.04 636.0K
15:51 547.03 547.06 547.03 547.06 281.1K
15:52 547.06 547.07 547.04 547.04 280.8K
15:53 547.07 547.07 547.06 547.07 267.4K
15:54 547.06 547.06 547.03 547.03 374.2K
15:55 547.04 547.04 546.99 546.99 581.2K
15:56 546.96 546.98 546.87 546.87 509.4K
15:57 546.86 546.89 546.85 546.89 465.6K
15:58 546.85 546.85 546.82 546.82 531.4K
15:59 546.84 546.84 546.79 546.79 779.6K
16:00 546.78 546.79 546.78 546.79 30,726.3K
16:01 546.79 546.79 546.79 546.79 760.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available