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
09:30 548.69 549.30 548.69 549.30 1,216.1K
09:31 549.39 549.60 549.39 549.56 75.4K
09:32 549.54 549.72 549.43 549.72 79.8K
09:33 549.67 549.74 549.62 549.74 84.3K
09:34 549.70 549.70 549.52 549.52 114.2K
09:35 549.25 549.32 549.22 549.32 107.2K
09:36 549.36 549.60 549.34 549.60 85.6K
09:37 549.66 549.66 549.55 549.55 77.9K
09:38 549.58 549.87 549.58 549.87 86.5K
09:39 549.93 550.04 549.93 550.04 116.4K
09:40 550.09 550.25 550.09 550.23 84.7K
09:41 550.16 550.16 549.82 549.87 111.7K
09:42 549.85 549.92 549.68 549.68 73.8K
09:43 549.69 549.89 549.69 549.89 52.8K
09:44 549.91 549.94 549.82 549.82 71.7K
09:45 549.90 549.97 549.90 549.95 100.6K
09:46 549.90 549.98 549.90 549.98 116.1K
09:47 550.05 550.12 550.05 550.09 89.3K
09:48 550.04 550.10 550.04 550.10 102.2K
09:49 550.20 550.23 550.15 550.15 73.4K
09:50 550.07 550.10 550.05 550.06 83.1K
09:51 550.11 550.17 550.08 550.17 71.8K
09:52 550.17 550.17 550.11 550.11 71.8K
09:53 550.11 550.14 550.06 550.14 130.1K
09:54 550.16 550.27 550.16 550.27 59.0K
09:55 550.36 550.38 550.34 550.34 61.7K
09:56 550.39 550.42 550.35 550.42 146.2K
09:57 550.41 550.60 550.41 550.52 91.4K
09:58 550.48 550.48 550.43 550.43 47.3K
09:59 550.36 550.36 550.32 550.33 51.4K
10:00 550.41 550.45 550.40 550.40 62.6K
10:01 550.37 550.37 550.28 550.28 55.0K
10:02 550.23 550.23 550.14 550.14 49.7K
10:03 550.15 550.15 550.06 550.06 89.7K
10:04 550.08 550.11 550.05 550.11 60.5K
10:05 550.10 550.10 550.08 550.08 54.6K
10:06 550.10 550.10 550.02 550.02 67.0K
10:07 550.01 550.01 549.91 549.91 62.8K
10:08 549.89 549.89 549.83 549.85 57.7K
10:09 549.91 550.01 549.91 550.01 64.0K
10:10 549.98 550.09 549.98 550.09 76.7K
10:11 550.10 550.17 550.10 550.12 92.6K
10:12 550.11 550.11 550.04 550.04 51.0K
10:13 550.05 550.07 550.05 550.07 71.7K
10:14 550.01 550.04 549.97 550.04 110.4K
10:15 550.04 550.07 550.04 550.07 102.4K
10:16 550.05 550.05 549.85 549.85 78.4K
10:17 549.85 549.94 549.85 549.94 57.0K
10:18 549.92 549.92 549.86 549.90 54.3K
10:19 549.88 549.88 549.69 549.69 71.6K
10:20 549.73 549.84 549.73 549.84 54.0K
10:21 549.86 549.97 549.85 549.92 61.3K
10:22 549.91 549.92 549.87 549.88 57.5K
10:23 549.89 549.89 549.81 549.82 96.1K
10:24 549.88 549.90 549.87 549.87 53.9K
10:25 549.86 549.86 549.78 549.78 43.4K
10:26 549.77 549.78 549.72 549.78 226.0K
10:27 549.79 549.85 549.79 549.83 41.4K
10:28 549.85 549.85 549.74 549.74 45.3K
10:29 549.70 549.76 549.70 549.76 49.2K
10:30 549.78 549.80 549.78 549.79 66.4K
10:31 549.88 549.97 549.88 549.97 64.0K
10:32 550.03 550.05 550.00 550.05 59.8K
10:33 550.05 550.08 550.05 550.08 38.2K
10:34 550.08 550.11 550.08 550.09 49.1K
10:35 550.02 550.03 550.02 550.03 69.7K
10:36 550.00 550.02 549.99 550.02 65.2K
10:37 550.02 550.03 549.96 549.96 59.3K
10:38 549.93 549.93 549.89 549.93 56.6K
10:39 550.03 550.16 550.03 550.16 117.9K
10:40 550.17 550.32 550.17 550.32 95.8K
10:41 550.34 550.38 550.34 550.38 108.1K
10:42 550.39 550.39 550.35 550.36 53.8K
10:43 550.33 550.33 550.25 550.25 75.0K
10:44 550.27 550.32 550.27 550.32 68.3K
10:45 550.32 550.33 550.30 550.33 52.2K
10:46 550.34 550.34 550.28 550.28 41.6K
10:47 550.21 550.21 550.06 550.06 89.1K
10:48 549.95 549.95 549.71 549.71 67.2K
10:49 549.69 549.69 549.61 549.63 76.9K
10:50 549.64 549.66 549.64 549.66 40.2K
10:51 549.62 549.62 549.57 549.59 31.6K
10:52 549.58 549.59 549.55 549.59 42.0K
10:53 549.59 549.59 549.58 549.58 33.5K
10:54 549.59 549.60 549.57 549.57 31.6K
10:55 549.52 549.52 549.46 549.46 46.9K
10:56 549.49 549.49 549.41 549.41 59.3K
10:57 549.42 549.47 549.42 549.46 51.9K
10:58 549.41 549.41 549.38 549.41 45.4K
10:59 549.47 549.55 549.47 549.54 58.9K
11:00 549.51 549.59 549.51 549.59 38.3K
11:01 549.62 549.62 549.57 549.59 51.9K
11:02 549.57 549.57 549.49 549.49 58.3K
11:03 549.41 549.41 549.20 549.20 94.7K
11:04 549.18 549.19 549.07 549.07 41.4K
11:05 549.03 549.03 549.00 549.02 34.5K
11:06 549.02 549.02 548.98 548.98 59.2K
11:07 548.99 549.04 548.99 549.03 50.4K
11:08 549.04 549.04 548.99 548.99 56.2K
11:09 548.97 548.97 548.93 548.93 65.3K
11:10 548.97 548.98 548.97 548.97 121.4K
11:11 548.94 548.99 548.94 548.98 77.0K
11:12 548.97 548.97 548.86 548.86 50.0K
11:13 548.84 548.84 548.82 548.83 27.8K
11:14 548.83 548.99 548.81 548.99 53.3K
11:15 548.99 549.03 548.99 549.03 34.3K
11:16 549.02 549.04 549.02 549.02 31.7K
11:17 549.03 549.03 549.01 549.01 46.7K
11:18 549.01 549.02 549.01 549.02 17.7K
11:19 549.01 549.01 548.94 548.94 29.7K
11:20 548.91 548.91 548.87 548.88 39.2K
11:21 548.85 548.85 548.79 548.79 40.9K
11:22 548.84 548.84 548.78 548.78 33.2K
11:23 548.78 548.78 548.74 548.76 56.8K
11:24 548.77 548.84 548.77 548.84 26.3K
11:25 548.84 548.96 548.84 548.96 38.4K
11:26 548.96 548.97 548.95 548.95 45.5K
11:27 548.98 548.98 548.92 548.94 32.6K
11:28 548.91 548.91 548.83 548.83 30.7K
11:29 548.82 548.84 548.79 548.84 60.2K
11:30 548.86 548.92 548.86 548.92 52.6K
11:31 548.93 548.96 548.93 548.96 45.1K
11:32 548.95 548.95 548.92 548.92 33.0K
11:33 548.97 549.01 548.97 549.01 33.8K
11:34 549.02 549.02 548.99 549.00 30.7K
11:35 548.97 549.04 548.97 549.04 36.0K
11:36 549.07 549.07 549.03 549.03 39.8K
11:37 548.99 549.00 548.96 549.00 46.2K
11:38 548.98 549.08 548.98 549.08 32.7K
11:39 549.07 549.17 549.06 549.15 36.4K
11:40 549.16 549.17 549.16 549.17 22.3K
11:41 549.17 549.22 549.16 549.22 81.6K
11:42 549.23 549.26 549.23 549.26 29.9K
11:43 549.27 549.34 549.27 549.33 45.0K
11:44 549.32 549.32 549.28 549.32 29.2K
11:45 549.32 549.38 549.32 549.38 33.5K
11:46 549.40 549.50 549.40 549.49 45.9K
11:47 549.51 549.51 549.49 549.51 25.2K
11:48 549.52 549.54 549.52 549.53 24.2K
11:49 549.50 549.50 549.42 549.42 46.3K
11:50 549.41 549.41 549.34 549.34 38.1K
11:51 549.34 549.38 549.34 549.35 31.0K
11:52 549.21 549.21 549.10 549.11 53.5K
11:53 549.12 549.15 549.12 549.15 19.2K
11:54 549.16 549.18 549.09 549.09 48.8K
11:55 549.07 549.07 549.05 549.07 29.6K
11:56 549.08 549.08 549.05 549.05 23.2K
11:57 549.02 549.07 549.02 549.03 32.9K
11:58 549.04 549.13 549.04 549.13 64.0K
11:59 549.16 549.16 549.11 549.12 36.7K
12:00 549.15 549.18 549.15 549.16 34.5K
12:01 549.24 549.24 549.24 549.24 51.0K
12:02 549.27 549.27 549.20 549.22 47.9K
12:03 549.21 549.23 549.21 549.23 22.6K
12:04 549.24 549.24 549.06 549.06 56.7K
12:05 549.04 549.04 548.99 548.99 81.5K
12:06 549.01 549.01 548.98 548.99 34.2K
12:07 549.00 549.05 549.00 549.02 46.2K
12:08 548.97 548.97 548.91 548.91 50.3K
12:09 548.84 548.84 548.68 548.68 57.6K
12:10 548.65 548.65 548.56 548.56 63.7K
12:11 548.53 548.53 548.50 548.50 45.6K
12:12 548.51 548.51 548.47 548.47 22.1K
12:13 548.48 548.53 548.48 548.53 32.4K
12:14 548.52 548.52 548.51 548.51 45.2K
12:15 548.51 548.51 548.45 548.45 35.9K
12:16 548.43 548.45 548.41 548.42 50.6K
12:17 548.45 548.48 548.45 548.45 23.8K
12:18 548.47 548.48 548.47 548.48 37.3K
12:19 548.47 548.50 548.46 548.50 20.5K
12:20 548.50 548.53 548.50 548.52 17.9K
12:21 548.52 548.56 548.52 548.56 27.1K
12:22 548.58 548.62 548.58 548.62 58.8K
12:23 548.64 548.70 548.64 548.70 34.1K
12:24 548.72 548.72 548.70 548.71 28.2K
12:25 548.71 548.72 548.67 548.67 30.4K
12:26 548.67 548.77 548.66 548.77 51.4K
12:27 548.81 548.82 548.81 548.82 34.7K
12:28 548.82 548.85 548.82 548.85 34.8K
12:29 548.87 548.97 548.87 548.96 31.9K
12:30 548.97 549.00 548.96 548.96 55.9K
12:31 548.94 548.99 548.94 548.99 87.3K
12:32 548.97 548.97 548.95 548.97 55.7K
12:33 548.95 548.97 548.95 548.97 21.4K
12:34 548.93 548.93 548.88 548.88 66.7K
12:35 548.83 548.86 548.83 548.84 28.9K
12:36 548.83 548.85 548.83 548.83 40.4K
12:37 548.85 548.87 548.81 548.81 76.6K
12:38 548.82 548.82 548.76 548.76 108.2K
12:39 548.73 548.75 548.73 548.75 58.0K
12:40 548.75 548.79 548.75 548.79 53.2K
12:41 548.81 548.81 548.75 548.75 53.9K
12:42 548.71 548.72 548.69 548.72 60.6K
12:43 548.74 548.77 548.74 548.77 28.5K
12:44 548.82 548.83 548.81 548.81 87.4K
12:45 548.82 548.89 548.82 548.88 37.2K
12:46 548.93 548.93 548.91 548.91 63.4K
12:47 548.92 548.92 548.86 548.86 28.1K
12:48 548.83 548.83 548.82 548.82 32.6K
12:49 548.82 548.85 548.82 548.85 41.1K
12:50 548.85 548.86 548.85 548.85 21.1K
12:51 548.88 548.90 548.88 548.90 21.7K
12:52 548.93 548.94 548.92 548.92 50.1K
12:53 548.91 548.93 548.91 548.91 38.4K
12:54 548.92 548.94 548.92 548.93 24.0K
12:55 548.96 548.99 548.96 548.97 39.2K
12:56 548.98 549.00 548.98 548.99 59.4K
12:57 549.00 549.01 548.99 548.99 38.1K
12:58 548.99 548.99 548.95 548.95 28.0K
12:59 548.94 548.97 548.94 548.96 33.0K
13:00 548.97 549.02 548.97 549.02 24.8K
13:01 549.02 549.10 549.02 549.10 41.0K
13:02 549.13 549.13 549.10 549.11 30.0K
13:03 549.11 549.13 549.11 549.13 20.8K
13:04 549.12 549.13 549.12 549.13 28.3K
13:05 549.14 549.17 549.13 549.17 24.9K
13:06 549.15 549.15 549.11 549.13 30.1K
13:07 549.12 549.12 549.06 549.06 40.5K
13:08 549.05 549.05 549.02 549.02 31.3K
13:09 549.01 549.01 549.01 549.01 41.1K
13:10 548.94 548.94 548.87 548.87 40.2K
13:11 548.88 548.89 548.88 548.88 13.6K
13:12 548.87 548.92 548.86 548.92 31.5K
13:13 548.93 548.94 548.93 548.94 20.3K
13:14 548.94 548.94 548.92 548.92 22.0K
13:15 548.84 548.85 548.82 548.82 50.5K
13:16 548.81 548.83 548.81 548.83 19.5K
13:17 548.82 548.82 548.81 548.82 32.7K
13:18 548.82 548.82 548.79 548.81 20.9K
13:19 548.79 548.79 548.77 548.79 29.0K
13:20 548.80 548.82 548.76 548.76 87.8K
13:21 548.74 548.74 548.73 548.73 31.7K
13:22 548.72 548.73 548.72 548.72 20.1K
13:23 548.72 548.73 548.72 548.73 30.2K
13:24 548.71 548.71 548.68 548.68 94.6K
13:25 548.69 548.72 548.69 548.72 33.2K
13:26 548.74 548.74 548.69 548.70 37.5K
13:27 548.68 548.69 548.68 548.69 34.2K
13:28 548.73 548.73 548.71 548.71 22.8K
13:29 548.71 548.71 548.66 548.70 27.0K
13:30 548.70 548.77 548.70 548.77 20.4K
13:31 548.76 548.78 548.76 548.78 25.0K
13:32 548.79 548.79 548.78 548.78 25.9K
13:33 548.79 548.80 548.79 548.80 42.5K
13:34 548.83 548.84 548.83 548.83 32.3K
13:35 548.84 548.87 548.84 548.87 39.7K
13:36 548.86 548.92 548.86 548.92 36.5K
13:37 548.92 548.97 548.92 548.97 119.5K
13:38 548.99 549.03 548.99 549.03 52.2K
13:39 549.03 549.06 549.02 549.05 52.9K
13:40 549.05 549.08 549.04 549.08 16.6K
13:41 549.08 549.09 549.06 549.06 18.0K
13:42 549.10 549.14 549.10 549.14 49.1K
13:43 549.12 549.19 549.12 549.19 23.6K
13:44 549.21 549.24 549.21 549.24 34.1K
13:45 549.22 549.23 549.20 549.23 80.4K
13:46 549.22 549.22 549.19 549.19 49.7K
13:47 549.19 549.21 549.19 549.19 48.2K
13:48 549.18 549.20 549.18 549.20 44.4K
13:49 549.21 549.22 549.20 549.22 26.5K
13:50 549.21 549.22 549.19 549.22 40.7K
13:51 549.24 549.24 549.23 549.24 35.9K
13:52 549.24 549.24 549.21 549.21 24.0K
13:53 549.19 549.19 549.16 549.16 24.9K
13:54 549.14 549.20 549.14 549.20 37.3K
13:55 549.19 549.19 549.14 549.14 38.6K
13:56 549.14 549.14 549.08 549.08 37.8K
13:57 549.08 549.10 549.08 549.10 27.9K
13:58 549.08 549.08 549.06 549.06 32.6K
13:59 549.02 549.02 549.00 549.02 61.8K
14:00 549.09 549.18 549.08 549.18 91.4K
14:01 549.15 549.15 549.07 549.07 38.4K
14:02 549.05 549.11 549.02 549.11 90.8K
14:03 549.11 549.11 549.08 549.09 43.6K
14:04 549.10 549.12 549.10 549.10 23.7K
14:05 549.15 549.18 549.15 549.16 46.7K
14:06 549.15 549.17 549.12 549.17 55.2K
14:07 549.20 549.20 549.15 549.15 29.1K
14:08 549.17 549.17 549.16 549.16 24.4K
14:09 549.15 549.20 549.15 549.20 36.1K
14:10 549.25 549.28 549.25 549.28 69.3K
14:11 549.28 549.28 549.23 549.23 44.4K
14:12 549.20 549.22 549.20 549.22 40.6K
14:13 549.21 549.21 549.16 549.16 30.7K
14:14 549.17 549.17 549.09 549.09 55.1K
14:15 549.10 549.13 549.10 549.13 55.6K
14:16 549.14 549.14 549.10 549.10 62.7K
14:17 549.11 549.23 549.11 549.23 65.4K
14:18 549.25 549.32 549.25 549.29 51.8K
14:19 549.29 549.31 549.29 549.31 31.6K
14:20 549.38 549.40 549.38 549.40 33.2K
14:21 549.37 549.37 549.34 549.34 27.3K
14:22 549.34 549.34 549.30 549.31 43.3K
14:23 549.34 549.43 549.34 549.43 71.6K
14:24 549.45 549.49 549.45 549.47 53.3K
14:25 549.47 549.51 549.47 549.51 60.0K
14:26 549.57 549.64 549.57 549.62 46.1K
14:27 549.64 549.65 549.64 549.65 46.7K
14:28 549.66 549.68 549.66 549.67 49.4K
14:29 549.72 549.79 549.72 549.79 74.5K
14:30 549.80 549.80 549.78 549.78 68.5K
14:31 549.74 549.79 549.74 549.78 65.9K
14:32 549.82 549.88 549.82 549.88 42.9K
14:33 549.92 549.99 549.92 549.99 64.4K
14:34 549.98 550.12 549.97 550.12 175.1K
14:35 550.12 550.23 550.10 550.23 110.7K
14:36 550.24 550.24 550.18 550.18 187.1K
14:37 550.06 550.12 550.05 550.05 163.6K
14:38 550.00 550.05 549.99 549.99 78.3K
14:39 549.95 550.00 549.95 549.96 61.0K
14:40 549.93 549.93 549.88 549.90 75.0K
14:41 549.92 549.92 549.87 549.87 121.8K
14:42 549.92 550.00 549.92 550.00 86.7K
14:43 550.01 550.03 549.99 550.01 44.5K
14:44 550.00 550.08 550.00 550.08 66.8K
14:45 550.09 550.26 550.09 550.26 114.4K
14:46 550.28 550.28 550.19 550.19 86.2K
14:47 550.16 550.19 550.16 550.19 53.2K
14:48 550.17 550.17 549.98 549.98 82.9K
14:49 549.87 549.87 549.68 549.68 82.1K
14:50 549.67 549.67 549.45 549.45 76.9K
14:51 549.40 549.42 549.36 549.42 75.1K
14:52 549.44 549.44 549.40 549.40 45.6K
14:53 549.24 549.24 549.10 549.10 78.9K
14:54 549.13 549.15 549.08 549.08 44.4K
14:55 549.02 549.03 548.86 548.86 97.8K
14:56 548.81 548.81 548.40 548.40 100.8K
14:57 548.38 548.39 548.36 548.36 72.9K
14:58 548.36 548.37 548.26 548.26 47.2K
14:59 548.29 548.29 548.21 548.21 111.1K
15:00 548.21 548.27 548.16 548.27 105.0K
15:01 548.26 548.26 548.19 548.19 114.0K
15:02 548.18 548.18 548.05 548.13 121.7K
15:03 548.16 548.16 547.96 547.96 82.2K
15:04 547.86 547.86 547.60 547.60 119.0K
15:05 547.62 547.64 547.62 547.63 98.8K
15:06 547.62 547.66 547.62 547.66 80.4K
15:07 547.67 547.79 547.67 547.78 106.0K
15:08 547.72 547.72 547.64 547.64 85.7K
15:09 547.73 547.79 547.73 547.78 97.9K
15:10 547.80 547.80 547.79 547.80 48.6K
15:11 547.81 547.87 547.80 547.86 80.9K
15:12 547.83 547.83 547.81 547.83 48.9K
15:13 547.83 547.85 547.76 547.85 66.4K
15:14 547.89 547.97 547.89 547.96 84.2K
15:15 547.86 547.94 547.86 547.91 76.0K
15:16 547.87 547.87 547.51 547.51 119.6K
15:17 547.44 547.47 547.44 547.46 83.7K
15:18 547.60 547.65 547.60 547.64 115.3K
15:19 547.64 547.66 547.63 547.66 33.8K
15:20 547.67 547.74 547.67 547.74 58.1K
15:21 547.73 547.73 547.69 547.70 52.2K
15:22 547.64 547.64 547.47 547.47 106.2K
15:23 547.41 547.42 547.39 547.39 57.9K
15:24 547.36 547.36 547.32 547.32 84.1K
15:25 547.27 547.39 547.27 547.39 107.3K
15:26 547.43 547.46 547.43 547.46 63.2K
15:27 547.47 547.50 547.45 547.48 88.4K
15:28 547.46 547.47 547.43 547.44 90.6K
15:29 547.36 547.38 547.27 547.27 181.9K
15:30 547.31 547.32 547.31 547.31 108.5K
15:31 547.35 547.37 547.31 547.31 104.9K
15:32 547.30 547.37 547.30 547.36 83.4K
15:33 547.35 547.52 547.35 547.52 128.8K
15:34 547.54 547.55 547.53 547.55 166.8K
15:35 547.56 547.58 547.56 547.56 80.5K
15:36 547.57 547.57 547.32 547.32 129.2K
15:37 547.27 547.27 547.09 547.09 121.6K
15:38 547.11 547.24 547.11 547.17 232.3K
15:39 547.17 547.17 547.15 547.15 76.8K
15:40 547.12 547.12 547.02 547.02 191.4K
15:41 547.00 547.06 547.00 547.06 96.2K
15:42 547.05 547.09 547.02 547.02 90.0K
15:43 547.00 547.00 546.98 546.98 106.0K
15:44 546.97 546.97 546.95 546.95 103.8K
15:45 546.98 547.04 546.98 547.04 126.6K
15:46 547.05 547.17 547.05 547.17 126.5K
15:47 547.23 547.31 547.23 547.31 125.3K
15:48 547.34 547.44 547.34 547.40 248.6K
15:49 547.36 547.37 547.33 547.37 126.5K
15:50 547.46 547.57 547.46 547.56 447.1K
15:51 547.53 547.59 547.49 547.56 301.1K
15:52 547.56 547.56 547.52 547.56 174.9K
15:53 547.55 547.58 547.52 547.58 232.3K
15:54 547.56 547.73 547.56 547.73 259.3K
15:55 547.70 547.82 547.70 547.82 396.6K
15:56 547.94 548.03 547.94 547.99 413.6K
15:57 548.09 548.20 548.09 548.20 315.5K
15:58 548.18 548.18 548.12 548.12 496.1K
15:59 548.19 548.19 548.08 548.08 643.1K
16:00 548.05 548.05 548.05 548.05 27,143.7K
16:01 548.05 548.05 548.05 548.05 55.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available