S&PTSX Composite Low Volatility

GSPTXLV
🏛️ canada →
563.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 553.39 553.78 553.39 553.78 7,640.3K
09:31 553.84 553.84 553.75 553.81 76.4K
09:32 553.78 553.80 553.74 553.77 131.3K
09:33 553.82 553.90 553.78 553.78 70.6K
09:34 553.77 553.79 553.74 553.79 50.6K
09:35 553.75 553.75 553.63 553.71 94.2K
09:36 553.75 553.75 553.72 553.75 64.2K
09:37 553.74 553.84 553.70 553.84 48.4K
09:38 553.86 553.94 553.86 553.94 43.5K
09:39 553.91 554.01 553.88 554.01 56.7K
09:40 553.98 554.12 553.98 554.12 86.2K
09:41 554.11 554.11 554.09 554.10 49.3K
09:42 554.15 554.15 554.03 554.03 62.8K
09:43 554.06 554.06 554.03 554.05 72.7K
09:44 554.17 554.26 554.17 554.26 42.6K
09:45 554.29 554.56 554.29 554.56 93.6K
09:46 554.63 554.64 554.62 554.64 88.8K
09:47 554.65 554.69 554.65 554.67 49.1K
09:48 554.65 554.68 554.62 554.62 63.8K
09:49 554.51 554.51 554.27 554.27 65.8K
09:50 554.22 554.22 554.10 554.10 65.6K
09:51 554.09 554.13 554.09 554.13 45.7K
09:52 554.11 554.12 554.11 554.12 38.7K
09:53 554.12 554.16 554.12 554.12 50.8K
09:54 554.11 554.12 554.03 554.12 56.8K
09:55 554.22 554.38 554.22 554.38 51.9K
09:56 554.35 554.50 554.35 554.50 121.6K
09:57 554.52 554.57 554.52 554.55 37.3K
09:58 554.54 554.56 554.53 554.56 51.1K
09:59 554.62 554.68 554.62 554.66 36.7K
10:00 554.70 554.80 554.70 554.80 50.8K
10:01 554.83 555.15 554.83 555.15 88.8K
10:02 555.16 555.16 555.09 555.09 34.6K
10:03 555.05 555.06 554.96 554.96 50.0K
10:04 554.95 554.95 554.83 554.83 57.5K
10:05 554.85 554.85 554.82 554.82 40.3K
10:06 554.78 554.78 554.71 554.71 40.3K
10:07 554.72 554.77 554.72 554.77 37.3K
10:08 554.73 554.73 554.71 554.72 40.4K
10:09 554.73 554.73 554.72 554.73 29.9K
10:10 554.73 554.75 554.73 554.75 36.5K
10:11 554.76 554.82 554.76 554.82 42.7K
10:12 554.85 554.89 554.85 554.89 35.5K
10:13 554.90 554.91 554.89 554.89 59.0K
10:14 554.91 554.97 554.91 554.97 53.5K
10:15 554.97 554.97 554.95 554.95 49.2K
10:16 555.01 555.05 555.01 555.05 47.6K
10:17 555.01 555.02 554.95 554.95 47.9K
10:18 554.96 554.96 554.89 554.90 49.5K
10:19 554.90 554.91 554.90 554.91 35.4K
10:20 554.92 554.96 554.92 554.96 42.8K
10:21 554.96 555.05 554.96 555.05 64.0K
10:22 555.05 555.05 555.03 555.03 23.5K
10:23 555.05 555.05 555.03 555.04 26.7K
10:24 555.04 555.08 555.02 555.08 35.5K
10:25 555.13 555.13 555.09 555.09 40.6K
10:26 555.07 555.07 555.04 555.04 39.3K
10:27 555.07 555.15 555.07 555.15 44.7K
10:28 555.16 555.16 555.13 555.13 59.6K
10:29 555.09 555.09 554.99 554.99 78.6K
10:30 554.94 554.94 554.84 554.84 82.8K
10:31 554.82 554.84 554.82 554.83 27.6K
10:32 554.83 554.86 554.81 554.86 31.5K
10:33 554.85 554.90 554.85 554.90 28.4K
10:34 554.93 555.03 554.93 555.03 64.0K
10:35 555.06 555.06 554.99 554.99 40.1K
10:36 555.02 555.13 555.02 555.13 43.8K
10:37 555.15 555.19 555.15 555.18 55.8K
10:38 555.18 555.21 555.18 555.21 51.0K
10:39 555.20 555.22 555.20 555.22 44.3K
10:40 555.22 555.22 555.19 555.19 24.0K
10:41 555.17 555.23 555.15 555.15 107.4K
10:42 555.12 555.12 555.10 555.10 37.3K
10:43 555.09 555.10 555.08 555.09 29.4K
10:44 555.10 555.13 555.10 555.13 52.4K
10:45 555.15 555.19 555.15 555.19 30.1K
10:46 555.19 555.20 555.11 555.11 64.0K
10:47 555.12 555.14 555.09 555.10 51.6K
10:48 555.12 555.16 555.12 555.16 31.0K
10:49 555.18 555.20 555.18 555.18 47.6K
10:50 555.17 555.21 555.16 555.21 42.6K
10:51 555.19 555.19 555.13 555.13 32.8K
10:52 555.11 555.11 555.09 555.11 33.6K
10:53 555.13 555.18 555.13 555.18 37.6K
10:54 555.17 555.21 555.17 555.20 44.8K
10:55 555.20 555.27 555.20 555.27 82.5K
10:56 555.28 555.28 555.27 555.28 30.2K
10:57 555.26 555.28 555.26 555.28 52.4K
10:58 555.27 555.27 555.17 555.17 48.8K
10:59 555.15 555.15 555.12 555.12 59.6K
11:00 555.12 555.12 555.05 555.05 52.8K
11:01 555.01 555.01 554.97 554.97 58.0K
11:02 554.98 554.98 554.95 554.98 30.1K
11:03 555.01 555.02 555.01 555.02 37.7K
11:04 555.01 555.01 555.00 555.00 41.0K
11:05 554.99 554.99 554.89 554.89 36.3K
11:06 554.81 554.81 554.72 554.72 62.8K
11:07 554.70 554.73 554.70 554.71 29.1K
11:08 554.65 554.65 554.55 554.55 43.8K
11:09 554.54 554.54 554.46 554.46 54.1K
11:10 554.45 554.45 554.40 554.40 28.0K
11:11 554.38 554.38 554.32 554.32 50.8K
11:12 554.29 554.30 554.29 554.30 38.0K
11:13 554.29 554.29 554.28 554.28 27.6K
11:14 554.28 554.28 554.20 554.20 31.2K
11:15 554.17 554.17 554.04 554.04 49.1K
11:16 553.97 553.98 553.96 553.98 38.5K
11:17 553.99 553.99 553.98 553.99 22.7K
11:18 553.99 554.04 553.99 554.03 48.8K
11:19 554.06 554.07 554.06 554.06 41.0K
11:20 554.04 554.10 554.04 554.07 22.2K
11:21 554.10 554.17 554.10 554.17 37.2K
11:22 554.20 554.20 554.18 554.19 35.4K
11:23 554.17 554.18 554.16 554.16 26.7K
11:24 554.17 554.17 554.15 554.17 23.7K
11:25 554.18 554.20 554.18 554.20 31.2K
11:26 554.20 554.21 554.16 554.16 50.8K
11:27 554.13 554.13 553.97 553.97 62.4K
11:28 553.98 553.98 553.95 553.95 35.5K
11:29 553.93 553.95 553.93 553.94 39.1K
11:30 553.99 554.00 553.97 553.97 50.3K
11:31 554.03 554.03 554.03 554.03 48.6K
11:32 554.04 554.08 554.04 554.08 23.6K
11:33 554.04 554.11 554.04 554.11 31.1K
11:34 554.12 554.13 554.11 554.13 28.1K
11:35 554.14 554.14 554.11 554.12 30.2K
11:36 554.12 554.17 554.12 554.17 25.3K
11:37 554.19 554.26 554.19 554.26 33.5K
11:38 554.29 554.31 554.28 554.31 17.3K
11:39 554.31 554.32 554.30 554.30 30.5K
11:40 554.31 554.32 554.29 554.29 25.7K
11:41 554.30 554.31 554.29 554.29 42.3K
11:42 554.31 554.31 554.31 554.31 33.9K
11:43 554.31 554.32 554.28 554.28 34.0K
11:44 554.30 554.30 554.27 554.27 22.2K
11:45 554.30 554.30 554.24 554.26 64.8K
11:46 554.29 554.34 554.29 554.34 32.6K
11:47 554.36 554.41 554.36 554.41 28.1K
11:48 554.39 554.52 554.39 554.52 37.1K
11:49 554.53 554.53 554.52 554.52 44.1K
11:50 554.54 554.59 554.54 554.58 37.2K
11:51 554.58 554.58 554.58 554.58 23.0K
11:52 554.58 554.58 554.54 554.54 27.6K
11:53 554.53 554.55 554.53 554.55 31.4K
11:54 554.59 554.61 554.59 554.61 24.0K
11:55 554.64 554.64 554.59 554.59 31.5K
11:56 554.59 554.62 554.59 554.61 14.8K
11:57 554.64 554.64 554.63 554.64 23.3K
11:58 554.64 554.64 554.63 554.63 13.3K
11:59 554.63 554.63 554.61 554.61 35.0K
12:00 554.60 554.67 554.60 554.67 34.8K
12:01 554.70 554.73 554.70 554.73 20.7K
12:02 554.73 554.75 554.73 554.74 21.4K
12:03 554.74 554.74 554.72 554.72 28.9K
12:04 554.70 554.70 554.66 554.66 42.4K
12:05 554.64 554.64 554.58 554.60 35.0K
12:06 554.63 554.63 554.57 554.57 30.3K
12:07 554.58 554.60 554.58 554.60 16.7K
12:08 554.59 554.65 554.58 554.65 59.2K
12:09 554.69 554.76 554.69 554.76 28.5K
12:10 554.76 554.77 554.73 554.73 21.0K
12:11 554.72 554.72 554.68 554.68 40.4K
12:12 554.66 554.66 554.61 554.61 34.8K
12:13 554.59 554.59 554.50 554.50 36.0K
12:14 554.49 554.49 554.40 554.40 27.8K
12:15 554.38 554.38 554.29 554.29 38.4K
12:16 554.31 554.31 554.29 554.29 30.9K
12:17 554.26 554.28 554.26 554.28 24.6K
12:18 554.31 554.32 554.31 554.32 50.8K
12:19 554.31 554.32 554.31 554.31 32.4K
12:20 554.31 554.34 554.31 554.34 38.5K
12:21 554.34 554.40 554.34 554.40 30.6K
12:22 554.41 554.45 554.41 554.45 22.0K
12:23 554.49 554.52 554.49 554.52 36.3K
12:24 554.55 554.55 554.50 554.50 21.8K
12:25 554.47 554.47 554.43 554.43 32.2K
12:26 554.43 554.43 554.32 554.32 23.5K
12:27 554.36 554.36 554.35 554.35 27.3K
12:28 554.35 554.35 554.29 554.29 38.8K
12:29 554.28 554.28 554.27 554.27 25.4K
12:30 554.29 554.33 554.29 554.31 17.6K
12:31 554.32 554.32 554.26 554.26 28.5K
12:32 554.27 554.27 554.22 554.24 32.7K
12:33 554.23 554.25 554.23 554.24 20.5K
12:34 554.22 554.22 554.12 554.12 27.7K
12:35 554.10 554.10 554.05 554.05 27.5K
12:36 554.06 554.06 553.92 553.92 54.7K
12:37 553.90 553.90 553.79 553.79 40.5K
12:38 553.76 553.77 553.76 553.77 32.4K
12:39 553.76 553.76 553.74 553.74 14.9K
12:40 553.77 553.80 553.77 553.80 20.8K
12:41 553.79 553.80 553.79 553.80 15.6K
12:42 553.79 553.81 553.79 553.81 15.2K
12:43 553.81 553.85 553.81 553.85 14.9K
12:44 553.85 553.88 553.85 553.88 22.3K
12:45 553.92 553.96 553.92 553.96 26.3K
12:46 553.99 554.01 553.99 554.01 67.4K
12:47 554.00 554.02 554.00 554.00 35.0K
12:48 554.02 554.02 553.99 554.01 47.1K
12:49 554.02 554.02 554.01 554.01 30.6K
12:50 554.01 554.01 553.99 553.99 30.3K
12:51 554.01 554.02 554.01 554.02 16.4K
12:52 554.01 554.01 553.83 553.83 88.7K
12:53 553.81 553.81 553.76 553.77 34.9K
12:54 553.78 553.78 553.77 553.77 26.4K
12:55 553.79 553.80 553.78 553.80 27.3K
12:56 553.84 553.88 553.84 553.88 26.7K
12:57 553.89 553.92 553.89 553.92 20.8K
12:58 553.93 553.94 553.93 553.93 13.2K
12:59 553.96 554.02 553.95 554.02 42.8K
13:00 554.03 554.10 554.03 554.10 38.0K
13:01 554.12 554.16 554.12 554.15 16.1K
13:02 554.15 554.15 554.11 554.12 65.6K
13:03 554.13 554.17 554.13 554.17 42.3K
13:04 554.19 554.21 554.17 554.17 30.5K
13:05 554.18 554.18 554.16 554.17 38.3K
13:06 554.17 554.17 554.15 554.15 17.6K
13:07 554.15 554.15 554.11 554.11 15.8K
13:08 554.11 554.11 554.01 554.01 46.0K
13:09 554.00 554.00 553.97 553.97 28.9K
13:10 554.00 554.00 553.98 553.98 31.8K
13:11 554.02 554.09 554.02 554.09 45.0K
13:12 554.10 554.14 554.10 554.14 21.1K
13:13 554.15 554.25 554.15 554.25 63.0K
13:14 554.26 554.29 554.26 554.28 35.9K
13:15 554.29 554.29 554.23 554.23 36.9K
13:16 554.22 554.22 554.20 554.20 21.4K
13:17 554.21 554.24 554.20 554.24 31.4K
13:18 554.24 554.25 554.24 554.24 20.1K
13:19 554.25 554.26 554.25 554.26 23.9K
13:20 554.26 554.27 554.26 554.26 30.2K
13:21 554.25 554.25 554.21 554.21 32.8K
13:22 554.19 554.19 554.10 554.10 44.0K
13:23 554.09 554.09 554.04 554.04 34.4K
13:24 554.05 554.05 553.99 554.02 68.0K
13:25 554.02 554.02 554.00 554.02 52.0K
13:26 554.04 554.04 553.99 553.99 61.8K
13:27 553.95 553.95 553.92 553.92 35.9K
13:28 553.90 553.90 553.89 553.89 33.7K
13:29 553.88 553.89 553.88 553.89 26.1K
13:30 553.89 553.92 553.89 553.92 55.3K
13:31 553.89 553.92 553.88 553.92 44.9K
13:32 553.90 553.92 553.90 553.92 23.3K
13:33 553.93 553.93 553.87 553.87 32.6K
13:34 553.84 553.84 553.82 553.82 33.1K
13:35 553.82 553.82 553.80 553.81 27.5K
13:36 553.80 553.80 553.79 553.79 35.7K
13:37 553.79 553.79 553.70 553.70 40.8K
13:38 553.69 553.69 553.66 553.67 25.3K
13:39 553.68 553.68 553.60 553.60 61.5K
13:40 553.60 553.60 553.53 553.58 84.6K
13:41 553.58 553.61 553.58 553.60 46.0K
13:42 553.61 553.71 553.61 553.71 50.0K
13:43 553.71 553.71 553.69 553.69 23.3K
13:44 553.70 553.71 553.70 553.71 41.5K
13:45 553.72 553.72 553.69 553.71 20.2K
13:46 553.71 553.75 553.71 553.75 20.3K
13:47 553.75 553.75 553.72 553.72 28.2K
13:48 553.73 553.74 553.73 553.74 24.5K
13:49 553.74 553.75 553.74 553.74 40.3K
13:50 553.74 553.74 553.67 553.67 34.3K
13:51 553.67 553.67 553.65 553.65 25.5K
13:52 553.62 553.62 553.62 553.62 28.5K
13:53 553.62 553.62 553.59 553.59 26.8K
13:54 553.61 553.61 553.53 553.53 49.6K
13:55 553.50 553.50 553.48 553.48 36.4K
13:56 553.47 553.47 553.44 553.46 23.5K
13:57 553.45 553.45 553.40 553.40 42.9K
13:58 553.41 553.45 553.41 553.44 25.7K
13:59 553.44 553.44 553.42 553.44 31.7K
14:00 553.44 553.44 553.40 553.40 45.1K
14:01 553.41 553.45 553.41 553.45 43.3K
14:02 553.43 553.44 553.43 553.44 28.2K
14:03 553.44 553.44 553.43 553.44 27.0K
14:04 553.45 553.45 553.40 553.40 33.6K
14:05 553.35 553.35 553.32 553.34 31.2K
14:06 553.33 553.33 553.32 553.33 22.1K
14:07 553.37 553.37 553.34 553.34 60.3K
14:08 553.34 553.36 553.34 553.36 21.8K
14:09 553.37 553.41 553.37 553.38 31.9K
14:10 553.38 553.38 553.36 553.36 48.1K
14:11 553.34 553.34 553.29 553.29 36.9K
14:12 553.30 553.30 553.15 553.15 100.6K
14:13 553.12 553.13 553.12 553.12 42.4K
14:14 553.13 553.13 553.10 553.10 54.1K
14:15 553.10 553.12 553.10 553.12 53.2K
14:16 553.13 553.15 553.12 553.15 32.4K
14:17 553.14 553.20 553.14 553.20 25.5K
14:18 553.20 553.20 553.17 553.17 50.3K
14:19 553.17 553.22 553.17 553.22 35.2K
14:20 553.22 553.25 553.22 553.25 24.3K
14:21 553.23 553.23 553.19 553.19 34.1K
14:22 553.16 553.20 553.16 553.20 25.0K
14:23 553.21 553.23 553.21 553.23 31.2K
14:24 553.23 553.28 553.23 553.27 30.0K
14:25 553.26 553.27 553.26 553.26 26.5K
14:26 553.25 553.28 553.25 553.28 31.7K
14:27 553.30 553.30 553.27 553.27 44.2K
14:28 553.26 553.26 553.19 553.21 55.3K
14:29 553.21 553.24 553.21 553.24 33.9K
14:30 553.23 553.25 553.20 553.20 39.6K
14:31 553.22 553.22 553.20 553.20 31.1K
14:32 553.21 553.24 553.21 553.24 43.2K
14:33 553.24 553.24 553.16 553.16 47.1K
14:34 553.18 553.20 553.18 553.20 52.3K
14:35 553.18 553.21 553.18 553.21 61.8K
14:36 553.24 553.24 553.23 553.23 24.2K
14:37 553.23 553.26 553.23 553.26 36.3K
14:38 553.26 553.26 553.19 553.19 54.7K
14:39 553.15 553.15 553.07 553.07 37.1K
14:40 553.08 553.09 553.06 553.09 50.5K
14:41 553.09 553.10 553.07 553.08 22.9K
14:42 553.08 553.08 553.04 553.04 37.7K
14:43 553.03 553.03 553.02 553.03 27.6K
14:44 553.03 553.07 553.03 553.07 35.7K
14:45 553.06 553.09 553.06 553.09 18.9K
14:46 553.10 553.10 553.08 553.08 23.5K
14:47 553.09 553.15 553.09 553.15 37.1K
14:48 553.15 553.16 553.15 553.16 57.7K
14:49 553.16 553.16 553.13 553.13 27.5K
14:50 553.12 553.14 553.11 553.14 28.5K
14:51 553.13 553.13 553.07 553.07 53.8K
14:52 553.06 553.09 553.06 553.07 35.0K
14:53 553.09 553.13 553.09 553.12 31.8K
14:54 553.14 553.17 553.14 553.16 28.5K
14:55 553.15 553.15 553.12 553.12 38.1K
14:56 553.12 553.14 553.11 553.14 35.2K
14:57 553.17 553.17 553.16 553.16 30.5K
14:58 553.16 553.20 553.15 553.20 41.9K
14:59 553.22 553.24 553.22 553.23 48.1K
15:00 553.25 553.32 553.24 553.32 55.5K
15:01 553.29 553.32 553.29 553.32 28.1K
15:02 553.31 553.32 553.31 553.32 24.3K
15:03 553.34 553.34 553.33 553.34 28.6K
15:04 553.34 553.38 553.34 553.36 41.6K
15:05 553.37 553.37 553.36 553.37 29.6K
15:06 553.35 553.35 553.32 553.33 38.1K
15:07 553.34 553.37 553.34 553.34 30.4K
15:08 553.36 553.36 553.32 553.32 47.0K
15:09 553.31 553.32 553.29 553.29 41.4K
15:10 553.28 553.29 553.28 553.29 49.8K
15:11 553.26 553.26 553.11 553.11 87.7K
15:12 553.13 553.13 553.11 553.11 32.4K
15:13 553.11 553.15 553.10 553.15 40.4K
15:14 553.16 553.16 553.12 553.12 24.4K
15:15 553.13 553.16 553.13 553.16 52.1K
15:16 553.18 553.30 553.18 553.29 51.8K
15:17 553.30 553.32 553.30 553.32 33.4K
15:18 553.32 553.39 553.32 553.39 57.6K
15:19 553.44 553.45 553.43 553.45 59.5K
15:20 553.45 553.46 553.42 553.46 57.4K
15:21 553.48 553.50 553.47 553.47 44.2K
15:22 553.48 553.48 553.42 553.42 53.0K
15:23 553.43 553.45 553.43 553.45 40.8K
15:24 553.45 553.45 553.45 553.45 29.8K
15:25 553.44 553.45 553.39 553.39 70.2K
15:26 553.37 553.39 553.35 553.35 63.9K
15:27 553.35 553.37 553.35 553.37 57.6K
15:28 553.35 553.36 553.33 553.33 35.4K
15:29 553.33 553.34 553.31 553.34 53.1K
15:30 553.33 553.34 553.33 553.33 63.2K
15:31 553.33 553.33 553.29 553.31 78.4K
15:32 553.29 553.29 553.27 553.27 54.2K
15:33 553.27 553.27 553.26 553.27 48.5K
15:34 553.27 553.29 553.27 553.29 98.1K
15:35 553.31 553.31 553.28 553.29 63.8K
15:36 553.27 553.27 553.24 553.26 67.7K
15:37 553.26 553.28 553.26 553.28 46.8K
15:38 553.29 553.30 553.26 553.26 84.8K
15:39 553.23 553.23 553.22 553.23 58.7K
15:40 553.22 553.22 553.18 553.19 86.3K
15:41 553.20 553.21 553.20 553.20 114.0K
15:42 553.20 553.20 553.19 553.20 92.1K
15:43 553.23 553.26 553.23 553.25 93.9K
15:44 553.24 553.25 553.22 553.22 66.6K
15:45 553.23 553.28 553.23 553.27 98.7K
15:46 553.27 553.32 553.26 553.32 76.3K
15:47 553.35 553.36 553.35 553.35 115.8K
15:48 553.37 553.38 553.32 553.32 87.4K
15:49 553.30 553.31 553.29 553.31 128.1K
15:50 553.69 553.69 553.52 553.52 662.1K
15:51 553.51 553.57 553.51 553.57 202.7K
15:52 553.59 553.63 553.59 553.61 185.0K
15:53 553.61 553.61 553.56 553.57 203.3K
15:54 553.53 553.59 553.53 553.59 240.0K
15:55 553.56 553.58 553.52 553.58 351.9K
15:56 553.59 553.64 553.59 553.62 493.8K
15:57 553.62 553.62 553.59 553.60 349.3K
15:58 553.59 553.59 553.58 553.59 398.7K
15:59 553.53 553.61 553.53 553.61 634.5K
16:00 553.65 553.65 553.65 553.65 28,730.3K
16:01 553.65 553.65 553.65 553.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available