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
09:30 544.76 545.40 544.76 545.40 3,491.9K
09:31 545.40 545.48 545.40 545.43 121.7K
09:32 545.52 545.53 545.35 545.49 90.2K
09:33 545.51 545.71 545.51 545.71 65.6K
09:34 545.71 545.71 545.64 545.64 35.6K
09:35 545.63 545.76 545.63 545.76 71.0K
09:36 545.84 545.88 545.78 545.88 65.2K
09:37 545.92 546.06 545.92 546.02 76.7K
09:38 545.96 546.02 545.91 546.02 74.9K
09:39 546.03 546.13 546.03 546.13 58.6K
09:40 546.18 546.29 546.16 546.16 71.5K
09:41 546.10 546.21 546.10 546.21 88.3K
09:42 546.24 546.31 546.24 546.27 57.4K
09:43 546.31 546.63 546.31 546.63 73.7K
09:44 546.66 546.71 546.62 546.71 71.7K
09:45 546.65 546.70 546.64 546.70 118.1K
09:46 546.76 546.80 546.76 546.76 49.5K
09:47 546.75 546.80 546.75 546.79 69.3K
09:48 546.75 546.75 546.67 546.74 73.4K
09:49 546.88 547.03 546.88 547.03 111.9K
09:50 547.03 547.16 547.03 547.16 76.7K
09:51 547.31 547.41 547.31 547.32 117.7K
09:52 547.37 547.41 547.37 547.41 51.0K
09:53 547.44 547.55 547.44 547.53 74.8K
09:54 547.52 547.52 547.42 547.42 70.4K
09:55 547.52 547.54 547.52 547.52 68.6K
09:56 547.50 547.56 547.50 547.53 74.0K
09:57 547.49 547.70 547.49 547.67 117.4K
09:58 547.65 547.67 547.60 547.60 57.4K
09:59 547.59 547.73 547.59 547.73 41.9K
10:00 547.75 547.76 547.67 547.67 137.3K
10:01 547.70 547.70 547.60 547.66 93.3K
10:02 547.68 547.68 547.63 547.65 62.9K
10:03 547.72 547.82 547.72 547.82 90.0K
10:04 547.85 547.85 547.79 547.79 56.5K
10:05 547.77 547.77 547.74 547.74 74.3K
10:06 547.79 547.82 547.79 547.81 100.3K
10:07 547.70 547.70 547.62 547.62 77.9K
10:08 547.62 547.62 547.53 547.54 64.2K
10:09 547.52 547.65 547.52 547.65 62.9K
10:10 547.65 547.65 547.57 547.57 91.1K
10:11 547.57 547.57 547.41 547.41 46.0K
10:12 547.40 547.40 547.33 547.33 47.7K
10:13 547.31 547.31 547.24 547.26 61.5K
10:14 547.27 547.27 547.27 547.27 55.9K
10:15 547.28 547.32 547.28 547.28 94.9K
10:16 547.28 547.28 547.22 547.25 56.3K
10:17 547.28 547.32 547.28 547.32 58.2K
10:18 547.34 547.34 547.30 547.30 42.2K
10:19 547.33 547.33 547.31 547.31 49.4K
10:20 547.33 547.49 547.33 547.49 66.0K
10:21 547.53 547.59 547.53 547.57 104.1K
10:22 547.53 547.58 547.53 547.58 56.0K
10:23 547.60 547.66 547.60 547.62 58.2K
10:24 547.62 547.67 547.62 547.67 38.7K
10:25 547.72 547.81 547.72 547.81 55.7K
10:26 547.93 547.97 547.93 547.94 68.6K
10:27 547.88 547.93 547.88 547.93 75.4K
10:28 547.98 548.03 547.98 548.03 43.6K
10:29 548.07 548.15 548.07 548.10 74.4K
10:30 548.09 548.09 547.94 547.94 45.0K
10:31 547.98 548.08 547.98 548.08 86.8K
10:32 548.08 548.08 547.99 547.99 41.9K
10:33 547.98 547.98 547.92 547.92 54.6K
10:34 547.91 547.91 547.79 547.79 41.7K
10:35 547.84 547.86 547.84 547.86 62.7K
10:36 547.91 547.91 547.88 547.88 43.6K
10:37 547.85 547.85 547.83 547.83 39.0K
10:38 547.85 547.97 547.85 547.97 55.9K
10:39 547.96 547.96 547.92 547.92 32.0K
10:40 547.92 547.93 547.92 547.92 34.0K
10:41 547.91 547.95 547.91 547.95 40.4K
10:42 547.96 547.96 547.92 547.93 48.0K
10:43 547.91 547.97 547.90 547.97 52.3K
10:44 547.97 547.99 547.94 547.95 66.5K
10:45 547.91 547.91 547.81 547.81 49.4K
10:46 547.70 547.70 547.51 547.51 62.2K
10:47 547.54 547.54 547.49 547.49 57.4K
10:48 547.50 547.50 547.48 547.48 47.6K
10:49 547.46 547.46 547.43 547.46 29.6K
10:50 547.42 547.48 547.42 547.47 77.3K
10:51 547.46 547.47 547.45 547.46 32.6K
10:52 547.43 547.43 547.39 547.39 53.7K
10:53 547.38 547.50 547.38 547.50 87.5K
10:54 547.51 547.55 547.49 547.55 38.3K
10:55 547.56 547.56 547.56 547.56 42.5K
10:56 547.55 547.58 547.55 547.58 32.7K
10:57 547.61 547.61 547.61 547.61 69.6K
10:58 547.65 547.71 547.65 547.71 58.9K
10:59 547.69 547.69 547.65 547.65 39.4K
11:00 547.68 547.72 547.68 547.72 55.2K
11:01 547.73 547.73 547.72 547.72 77.4K
11:02 547.68 547.68 547.67 547.68 47.2K
11:03 547.67 547.68 547.67 547.67 43.0K
11:04 547.68 547.76 547.68 547.75 69.6K
11:05 547.79 547.99 547.79 547.99 159.3K
11:06 548.02 548.02 547.97 547.97 66.0K
11:07 547.95 547.95 547.94 547.95 31.0K
11:08 547.93 547.97 547.93 547.97 55.4K
11:09 547.97 547.97 547.95 547.97 45.3K
11:10 547.97 548.04 547.97 548.03 94.9K
11:11 548.08 548.09 548.07 548.09 44.3K
11:12 548.09 548.12 548.08 548.12 42.3K
11:13 548.16 548.32 548.16 548.32 74.0K
11:14 548.33 548.43 548.33 548.43 117.8K
11:15 548.46 548.53 548.46 548.52 89.3K
11:16 548.53 548.58 548.53 548.57 67.1K
11:17 548.57 548.60 548.56 548.60 57.5K
11:18 548.61 548.67 548.61 548.63 69.1K
11:19 548.62 548.63 548.62 548.62 25.2K
11:20 548.60 548.60 548.49 548.49 85.0K
11:21 548.51 548.52 548.49 548.49 24.5K
11:22 548.47 548.48 548.47 548.48 49.0K
11:23 548.47 548.48 548.36 548.36 87.3K
11:24 548.36 548.36 548.31 548.31 51.4K
11:25 548.29 548.29 548.26 548.26 41.7K
11:26 548.28 548.31 548.28 548.28 81.4K
11:27 548.25 548.25 548.22 548.23 38.5K
11:28 548.28 548.30 548.28 548.30 63.5K
11:29 548.33 548.46 548.33 548.46 117.4K
11:30 548.43 548.52 548.43 548.52 99.0K
11:31 548.54 548.55 548.51 548.51 49.9K
11:32 548.52 548.53 548.45 548.45 58.2K
11:33 548.44 548.44 548.42 548.42 40.9K
11:34 548.34 548.34 548.34 548.34 60.7K
11:35 548.34 548.34 548.30 548.30 58.0K
11:36 548.32 548.54 548.32 548.54 64.3K
11:37 548.53 548.71 548.53 548.71 84.2K
11:38 548.74 548.81 548.74 548.81 48.5K
11:39 548.85 548.85 548.79 548.79 49.6K
11:40 548.74 548.75 548.73 548.75 33.7K
11:41 548.74 548.75 548.72 548.72 54.5K
11:42 548.74 548.74 548.73 548.73 30.7K
11:43 548.74 548.78 548.74 548.78 23.9K
11:44 548.78 548.80 548.78 548.80 55.6K
11:45 548.75 548.75 548.72 548.72 34.2K
11:46 548.76 548.76 548.73 548.73 50.3K
11:47 548.75 548.75 548.72 548.73 50.7K
11:48 548.74 548.76 548.74 548.76 53.1K
11:49 548.77 548.77 548.74 548.77 36.7K
11:50 548.76 548.89 548.74 548.89 56.8K
11:51 548.92 549.00 548.92 549.00 56.0K
11:52 549.02 549.02 548.95 548.95 77.3K
11:53 548.95 548.95 548.93 548.93 37.5K
11:54 548.90 548.90 548.78 548.78 57.0K
11:55 548.76 548.76 548.68 548.68 35.7K
11:56 548.61 548.61 548.54 548.57 56.0K
11:57 548.59 548.59 548.55 548.55 24.8K
11:58 548.54 548.56 548.54 548.56 18.6K
11:59 548.57 548.57 548.53 548.53 35.8K
12:00 548.51 548.51 548.47 548.47 53.6K
12:01 548.38 548.38 548.18 548.18 87.3K
12:02 548.17 548.19 548.17 548.19 40.8K
12:03 548.20 548.23 548.20 548.23 21.2K
12:04 548.23 548.23 548.21 548.22 77.8K
12:05 548.25 548.27 548.25 548.26 41.9K
12:06 548.25 548.27 548.25 548.26 31.8K
12:07 548.27 548.27 548.24 548.26 33.2K
12:08 548.28 548.31 548.28 548.31 72.6K
12:09 548.29 548.31 548.27 548.27 45.1K
12:10 548.28 548.28 548.22 548.22 44.1K
12:11 548.21 548.21 548.13 548.13 46.2K
12:12 548.14 548.14 548.13 548.13 36.0K
12:13 548.12 548.15 548.12 548.13 31.2K
12:14 548.13 548.15 548.13 548.15 23.5K
12:15 548.17 548.17 548.15 548.15 16.8K
12:16 548.12 548.16 548.09 548.16 84.0K
12:17 548.15 548.16 548.15 548.16 30.9K
12:18 548.12 548.15 548.12 548.15 45.7K
12:19 548.17 548.17 548.15 548.15 31.4K
12:20 548.15 548.16 548.13 548.13 39.5K
12:21 548.12 548.16 548.12 548.16 31.6K
12:22 548.15 548.19 548.15 548.19 20.3K
12:23 548.20 548.29 548.20 548.29 41.8K
12:24 548.29 548.29 548.27 548.27 46.1K
12:25 548.28 548.29 548.26 548.26 40.7K
12:26 548.26 548.26 548.19 548.20 58.3K
12:27 548.21 548.21 548.19 548.19 48.5K
12:28 548.10 548.10 548.05 548.07 47.7K
12:29 548.09 548.09 548.04 548.04 40.0K
12:30 548.02 548.06 548.02 548.05 43.3K
12:31 548.07 548.07 548.05 548.05 40.3K
12:32 548.04 548.04 547.99 547.99 39.4K
12:33 548.01 548.02 547.97 547.97 51.9K
12:34 547.96 547.96 547.90 547.90 34.6K
12:35 547.89 547.90 547.89 547.90 32.6K
12:36 547.90 547.90 547.87 547.87 15.8K
12:37 547.84 547.84 547.82 547.82 68.2K
12:38 547.85 547.91 547.85 547.91 37.8K
12:39 547.91 547.91 547.90 547.90 63.6K
12:40 547.89 547.93 547.89 547.93 35.3K
12:41 547.94 547.97 547.94 547.97 57.4K
12:42 547.97 548.00 547.97 548.00 21.0K
12:43 548.01 548.02 548.01 548.01 64.9K
12:44 548.01 548.03 548.00 548.03 30.5K
12:45 548.01 548.11 548.01 548.11 42.0K
12:46 548.12 548.15 548.12 548.15 37.8K
12:47 548.16 548.16 548.12 548.12 23.9K
12:48 548.12 548.13 548.12 548.13 27.7K
12:49 548.10 548.10 548.08 548.08 30.2K
12:50 548.07 548.09 548.07 548.09 32.0K
12:51 548.11 548.12 548.10 548.10 63.2K
12:52 548.11 548.11 548.04 548.04 119.7K
12:53 547.99 547.99 547.93 547.93 58.4K
12:54 547.96 547.96 547.93 547.94 39.6K
12:55 547.94 547.96 547.94 547.96 48.4K
12:56 547.95 547.95 547.90 547.92 48.5K
12:57 547.91 547.99 547.91 547.99 41.6K
12:58 548.00 548.01 547.98 548.01 37.7K
12:59 548.01 548.02 547.97 547.97 45.6K
13:00 547.96 547.97 547.95 547.95 31.6K
13:01 547.96 548.05 547.96 548.05 44.9K
13:02 548.06 548.23 548.06 548.23 91.5K
13:03 548.25 548.27 548.23 548.27 55.7K
13:04 548.27 548.30 548.27 548.27 50.8K
13:05 548.27 548.31 548.27 548.31 37.8K
13:06 548.29 548.31 548.28 548.31 43.9K
13:07 548.33 548.37 548.33 548.37 47.2K
13:08 548.36 548.37 548.33 548.36 55.6K
13:09 548.36 548.37 548.36 548.36 49.3K
13:10 548.35 548.35 548.34 548.35 20.0K
13:11 548.35 548.36 548.34 548.36 17.1K
13:12 548.31 548.32 548.31 548.31 36.7K
13:13 548.31 548.34 548.31 548.31 40.6K
13:14 548.30 548.30 548.27 548.27 55.0K
13:15 548.32 548.32 548.29 548.29 49.7K
13:16 548.27 548.27 548.25 548.25 53.8K
13:17 548.26 548.27 548.26 548.27 28.6K
13:18 548.28 548.32 548.28 548.32 52.7K
13:19 548.32 548.32 548.31 548.31 36.1K
13:20 548.30 548.35 548.30 548.35 17.5K
13:21 548.37 548.37 548.36 548.36 44.4K
13:22 548.38 548.39 548.38 548.39 31.7K
13:23 548.39 548.39 548.31 548.31 61.5K
13:24 548.32 548.33 548.31 548.31 58.2K
13:25 548.30 548.33 548.30 548.33 57.0K
13:26 548.36 548.40 548.36 548.40 20.1K
13:27 548.39 548.40 548.37 548.37 58.3K
13:28 548.37 548.39 548.36 548.36 47.0K
13:29 548.39 548.59 548.39 548.59 40.5K
13:30 548.59 548.60 548.59 548.60 25.4K
13:31 548.60 548.70 548.60 548.70 52.9K
13:32 548.72 548.79 548.72 548.79 68.1K
13:33 548.82 548.84 548.82 548.84 57.7K
13:34 548.83 548.85 548.83 548.83 54.3K
13:35 548.82 548.82 548.81 548.81 57.4K
13:36 548.81 548.82 548.80 548.82 32.1K
13:37 548.81 548.81 548.74 548.74 54.7K
13:38 548.72 548.72 548.54 548.55 86.8K
13:39 548.53 548.53 548.45 548.45 30.8K
13:40 548.43 548.43 548.39 548.39 18.4K
13:41 548.40 548.40 548.32 548.32 46.2K
13:42 548.28 548.28 548.17 548.17 42.4K
13:43 548.15 548.15 548.01 548.02 101.1K
13:44 548.01 548.01 548.00 548.00 22.8K
13:45 547.98 547.98 547.91 547.91 43.5K
13:46 547.94 547.95 547.89 547.89 60.4K
13:47 547.90 547.90 547.85 547.85 27.9K
13:48 547.86 547.86 547.82 547.82 44.1K
13:49 547.83 547.84 547.81 547.84 38.3K
13:50 547.89 547.94 547.89 547.93 69.0K
13:51 547.87 547.89 547.86 547.89 45.8K
13:52 547.89 547.90 547.86 547.86 33.3K
13:53 547.89 547.93 547.89 547.93 85.6K
13:54 547.96 547.97 547.95 547.96 48.9K
13:55 547.96 547.99 547.96 547.99 30.0K
13:56 547.98 547.98 547.91 547.91 21.5K
13:57 547.91 547.96 547.91 547.93 28.3K
13:58 547.92 547.92 547.90 547.90 40.9K
13:59 547.91 547.92 547.91 547.92 40.0K
14:00 547.90 547.90 547.84 547.84 73.2K
14:01 547.85 547.89 547.85 547.86 60.0K
14:02 547.83 547.83 547.78 547.80 64.0K
14:03 547.80 547.82 547.74 547.74 65.6K
14:04 547.75 547.76 547.75 547.76 51.8K
14:05 547.78 547.78 547.73 547.73 69.4K
14:06 547.74 547.76 547.74 547.76 24.5K
14:07 547.81 547.85 547.81 547.85 45.2K
14:08 547.87 547.89 547.86 547.89 50.3K
14:09 547.88 547.89 547.88 547.88 53.2K
14:10 547.87 547.87 547.83 547.83 46.9K
14:11 547.82 547.82 547.75 547.75 50.0K
14:12 547.74 547.74 547.70 547.72 71.5K
14:13 547.73 547.73 547.73 547.73 18.7K
14:14 547.74 547.74 547.68 547.68 48.5K
14:15 547.70 547.70 547.65 547.65 91.2K
14:16 547.64 547.68 547.64 547.68 44.9K
14:17 547.70 547.73 547.70 547.72 31.0K
14:18 547.74 547.78 547.74 547.78 44.2K
14:19 547.79 547.81 547.79 547.81 26.6K
14:20 547.83 547.85 547.83 547.84 31.6K
14:21 547.86 547.87 547.84 547.87 69.6K
14:22 547.89 547.97 547.89 547.96 35.5K
14:23 547.94 547.95 547.94 547.95 51.7K
14:24 547.95 547.96 547.95 547.95 45.5K
14:25 547.94 547.94 547.88 547.88 43.2K
14:26 547.88 547.94 547.88 547.94 29.8K
14:27 547.93 547.94 547.93 547.93 69.7K
14:28 547.95 547.97 547.95 547.97 47.9K
14:29 547.97 547.99 547.96 547.96 51.4K
14:30 547.96 547.98 547.96 547.97 34.8K
14:31 548.01 548.08 548.01 548.08 53.8K
14:32 548.08 548.14 548.08 548.14 38.9K
14:33 548.19 548.25 548.19 548.25 62.8K
14:34 548.25 548.27 548.25 548.27 77.2K
14:35 548.28 548.28 548.26 548.26 40.1K
14:36 548.25 548.25 548.22 548.22 34.7K
14:37 548.23 548.24 548.21 548.21 32.5K
14:38 548.22 548.22 548.16 548.16 28.5K
14:39 548.14 548.14 548.05 548.05 32.7K
14:40 548.03 548.03 548.01 548.01 34.8K
14:41 547.99 547.99 547.86 547.86 60.0K
14:42 547.89 547.93 547.89 547.93 33.7K
14:43 547.94 547.96 547.94 547.96 73.1K
14:44 547.96 548.03 547.96 548.02 58.0K
14:45 548.02 548.03 547.98 547.98 80.5K
14:46 548.01 548.02 548.01 548.02 45.7K
14:47 548.01 548.01 547.98 547.98 82.7K
14:48 547.98 547.98 547.97 547.98 57.3K
14:49 547.96 548.02 547.96 548.02 82.3K
14:50 548.03 548.04 548.01 548.04 50.5K
14:51 548.05 548.07 548.04 548.04 41.4K
14:52 548.03 548.03 547.98 548.01 52.8K
14:53 548.00 548.00 548.00 548.00 36.7K
14:54 548.00 548.00 547.94 547.94 38.9K
14:55 547.93 547.93 547.89 547.89 42.3K
14:56 547.85 547.85 547.85 547.85 50.0K
14:57 547.84 547.87 547.84 547.86 65.1K
14:58 547.88 547.89 547.87 547.87 34.6K
14:59 547.85 547.88 547.85 547.88 59.9K
15:00 547.90 547.96 547.90 547.96 57.6K
15:01 547.93 547.95 547.93 547.94 34.8K
15:02 547.93 547.96 547.92 547.96 37.1K
15:03 547.95 547.99 547.95 547.97 102.2K
15:04 547.97 547.97 547.96 547.96 95.5K
15:05 547.95 547.96 547.94 547.96 52.5K
15:06 547.97 548.01 547.97 548.01 35.7K
15:07 548.05 548.12 548.05 548.12 67.1K
15:08 548.11 548.14 548.11 548.14 48.9K
15:09 548.16 548.18 548.15 548.15 55.3K
15:10 548.15 548.15 548.10 548.10 48.8K
15:11 548.14 548.18 548.14 548.18 112.1K
15:12 548.18 548.24 548.18 548.24 66.8K
15:13 548.25 548.27 548.24 548.27 45.7K
15:14 548.28 548.30 548.28 548.30 46.0K
15:15 548.29 548.29 548.23 548.23 133.2K
15:16 548.23 548.23 548.17 548.17 41.1K
15:17 548.17 548.17 548.14 548.16 62.9K
15:18 548.15 548.15 548.12 548.12 43.3K
15:19 548.10 548.13 548.10 548.13 100.9K
15:20 548.12 548.12 548.11 548.11 47.6K
15:21 548.11 548.17 548.11 548.16 99.1K
15:22 548.17 548.20 548.16 548.20 73.5K
15:23 548.19 548.20 548.19 548.19 91.2K
15:24 548.16 548.16 548.10 548.10 96.8K
15:25 548.10 548.10 548.07 548.08 67.4K
15:26 548.07 548.07 548.02 548.02 86.1K
15:27 548.01 548.01 547.90 547.90 74.5K
15:28 547.90 547.90 547.86 547.86 57.6K
15:29 547.86 547.86 547.85 547.85 73.3K
15:30 547.85 547.85 547.79 547.80 104.1K
15:31 547.78 547.78 547.76 547.78 148.1K
15:32 547.77 547.82 547.77 547.80 88.6K
15:33 547.81 547.82 547.75 547.75 133.9K
15:34 547.74 547.74 547.68 547.68 86.5K
15:35 547.67 547.67 547.63 547.63 102.7K
15:36 547.65 547.65 547.62 547.62 106.7K
15:37 547.61 547.64 547.61 547.62 91.1K
15:38 547.58 547.61 547.58 547.61 85.1K
15:39 547.57 547.57 547.49 547.49 110.2K
15:40 547.46 547.46 547.44 547.44 120.8K
15:41 547.44 547.44 547.39 547.39 86.4K
15:42 547.38 547.41 547.38 547.40 97.6K
15:43 547.38 547.38 547.35 547.35 113.3K
15:44 547.37 547.37 547.35 547.37 105.2K
15:45 547.36 547.38 547.36 547.36 91.0K
15:46 547.36 547.43 547.36 547.43 143.7K
15:47 547.46 547.46 547.46 547.46 123.9K
15:48 547.49 547.58 547.49 547.58 116.4K
15:49 547.61 547.68 547.61 547.68 147.5K
15:50 547.76 547.80 547.75 547.80 702.3K
15:51 547.80 547.87 547.80 547.85 284.3K
15:52 547.87 547.93 547.87 547.93 182.8K
15:53 547.96 548.01 547.96 548.01 231.1K
15:54 548.02 548.10 548.02 548.10 260.1K
15:55 548.05 548.18 548.05 548.18 447.5K
15:56 548.30 548.37 548.30 548.37 537.9K
15:57 548.41 548.51 548.41 548.50 429.7K
15:58 548.52 548.52 548.44 548.44 571.9K
15:59 548.46 548.52 548.44 548.52 835.4K
16:00 548.62 548.62 548.58 548.58 30,437.7K
16:01 548.58 548.58 548.58 548.58 141.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available