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
09:30 557.87 557.87 557.51 557.51 7,972.4K
09:31 557.57 557.57 557.47 557.49 80.3K
09:32 557.55 557.69 557.55 557.59 74.5K
09:33 557.71 557.83 557.71 557.72 85.4K
09:34 557.71 557.71 557.36 557.36 92.2K
09:35 557.25 557.25 557.08 557.08 84.3K
09:36 557.11 557.11 556.88 556.88 86.8K
09:37 556.87 556.87 556.80 556.80 65.6K
09:38 556.71 556.82 556.71 556.82 66.9K
09:39 556.81 556.81 556.74 556.81 86.5K
09:40 556.83 556.83 556.72 556.72 124.9K
09:41 556.73 556.84 556.71 556.72 91.1K
09:42 556.73 556.91 556.73 556.91 35.9K
09:43 556.91 556.98 556.90 556.90 94.9K
09:44 556.93 556.93 556.82 556.88 81.4K
09:45 556.80 556.96 556.80 556.96 88.9K
09:46 556.98 556.99 556.78 556.78 63.6K
09:47 556.79 556.79 556.48 556.48 109.4K
09:48 556.43 556.43 556.35 556.35 86.1K
09:49 556.34 556.34 556.16 556.16 103.9K
09:50 556.20 556.20 556.10 556.13 71.5K
09:51 556.13 556.27 556.13 556.27 51.7K
09:52 556.28 556.37 556.28 556.37 49.7K
09:53 556.36 556.49 556.36 556.49 51.8K
09:54 556.47 556.47 556.46 556.46 52.0K
09:55 556.38 556.38 556.18 556.18 105.0K
09:56 556.10 556.10 556.00 556.00 134.7K
09:57 555.96 556.05 555.96 555.98 73.4K
09:58 555.99 556.00 555.95 555.95 63.6K
09:59 555.92 555.92 555.88 555.89 70.1K
10:00 555.82 555.87 555.72 555.72 123.5K
10:01 555.67 555.67 555.60 555.60 95.2K
10:02 555.58 555.62 555.58 555.62 82.5K
10:03 555.68 555.68 555.61 555.61 145.9K
10:04 555.60 555.60 555.52 555.52 62.9K
10:05 555.53 555.55 555.49 555.49 112.0K
10:06 555.44 555.44 555.29 555.29 77.0K
10:07 555.26 555.26 555.20 555.20 100.1K
10:08 555.09 555.09 554.89 554.90 201.0K
10:09 554.95 555.06 554.95 555.06 97.0K
10:10 555.04 555.09 555.03 555.03 114.7K
10:11 555.03 555.03 554.90 554.90 108.5K
10:12 554.92 554.92 554.86 554.86 113.4K
10:13 554.85 554.85 554.81 554.81 104.3K
10:14 554.84 554.90 554.82 554.82 77.8K
10:15 554.80 554.80 554.78 554.80 51.6K
10:16 554.73 554.73 554.67 554.68 135.8K
10:17 554.72 554.92 554.72 554.92 69.3K
10:18 554.92 554.98 554.92 554.98 96.7K
10:19 554.98 555.10 554.98 555.10 54.3K
10:20 555.17 555.20 555.17 555.20 59.9K
10:21 555.20 555.20 555.18 555.19 90.4K
10:22 555.17 555.20 555.00 555.00 106.6K
10:23 555.01 555.01 554.99 554.99 80.9K
10:24 554.98 555.00 554.98 555.00 50.0K
10:25 554.99 555.02 554.98 554.98 98.3K
10:26 554.95 554.96 554.93 554.93 71.9K
10:27 554.92 554.96 554.92 554.93 136.6K
10:28 554.87 554.87 554.80 554.80 92.1K
10:29 554.77 554.77 554.67 554.67 120.7K
10:30 554.69 554.69 554.44 554.44 154.6K
10:31 554.40 554.41 554.33 554.33 91.7K
10:32 554.28 554.28 554.16 554.26 191.4K
10:33 554.28 554.32 554.25 554.32 73.9K
10:34 554.33 554.34 554.33 554.34 79.0K
10:35 554.32 554.43 554.32 554.41 86.4K
10:36 554.38 554.43 554.38 554.43 62.7K
10:37 554.43 554.43 554.39 554.39 61.4K
10:38 554.41 554.45 554.41 554.45 57.5K
10:39 554.42 554.42 554.39 554.39 64.3K
10:40 554.34 554.34 554.31 554.31 96.9K
10:41 554.28 554.40 554.28 554.40 66.4K
10:42 554.37 554.38 554.37 554.37 51.1K
10:43 554.37 554.39 554.36 554.38 49.7K
10:44 554.40 554.45 554.40 554.45 39.1K
10:45 554.48 554.48 554.40 554.40 55.0K
10:46 554.38 554.38 554.34 554.34 59.2K
10:47 554.34 554.34 554.24 554.24 72.4K
10:48 554.24 554.24 554.23 554.23 39.9K
10:49 554.20 554.21 554.19 554.19 52.1K
10:50 554.22 554.28 554.21 554.28 39.3K
10:51 554.32 554.32 554.24 554.26 75.3K
10:52 554.25 554.34 554.25 554.34 41.3K
10:53 554.36 554.40 554.36 554.39 45.2K
10:54 554.39 554.39 554.35 554.36 46.4K
10:55 554.32 554.34 554.31 554.33 63.6K
10:56 554.32 554.34 554.31 554.31 43.0K
10:57 554.31 554.41 554.31 554.41 99.9K
10:58 554.39 554.43 554.39 554.43 27.9K
10:59 554.40 554.40 554.39 554.40 55.6K
11:00 554.39 554.40 554.36 554.36 67.3K
11:01 554.35 554.35 554.31 554.32 31.1K
11:02 554.34 554.34 554.31 554.31 37.9K
11:03 554.30 554.30 554.24 554.25 37.7K
11:04 554.25 554.25 554.24 554.25 23.4K
11:05 554.25 554.25 554.19 554.19 35.1K
11:06 554.20 554.22 554.19 554.20 44.8K
11:07 554.24 554.29 554.24 554.29 57.3K
11:08 554.29 554.33 554.29 554.33 39.0K
11:09 554.33 554.33 554.31 554.32 49.1K
11:10 554.34 554.34 554.27 554.27 84.1K
11:11 554.25 554.27 554.24 554.24 46.5K
11:12 554.27 554.42 554.27 554.42 60.1K
11:13 554.43 554.44 554.43 554.44 45.9K
11:14 554.46 554.55 554.45 554.55 38.3K
11:15 554.57 554.62 554.57 554.62 59.4K
11:16 554.63 554.64 554.61 554.61 51.7K
11:17 554.61 554.66 554.61 554.66 40.9K
11:18 554.68 554.69 554.65 554.65 32.8K
11:19 554.66 554.66 554.54 554.54 60.3K
11:20 554.51 554.51 554.50 554.50 72.0K
11:21 554.51 554.65 554.51 554.65 66.7K
11:22 554.62 554.75 554.62 554.75 49.1K
11:23 554.75 554.75 554.72 554.73 85.0K
11:24 554.71 554.71 554.65 554.65 57.4K
11:25 554.65 554.71 554.65 554.69 53.2K
11:26 554.72 554.76 554.72 554.76 52.9K
11:27 554.79 554.84 554.79 554.81 69.2K
11:28 554.80 554.86 554.80 554.85 50.1K
11:29 554.83 554.84 554.82 554.82 70.3K
11:30 554.79 554.79 554.75 554.76 55.9K
11:31 554.73 554.73 554.68 554.69 72.6K
11:32 554.69 554.69 554.62 554.64 41.7K
11:33 554.61 554.62 554.56 554.56 64.6K
11:34 554.57 554.57 554.56 554.57 34.6K
11:35 554.54 554.56 554.54 554.56 64.8K
11:36 554.55 554.57 554.53 554.53 39.6K
11:37 554.52 554.61 554.52 554.61 94.8K
11:38 554.61 554.71 554.61 554.71 45.2K
11:39 554.74 554.74 554.70 554.74 54.5K
11:40 554.75 554.78 554.75 554.75 60.5K
11:41 554.74 554.76 554.74 554.74 26.1K
11:42 554.75 554.75 554.69 554.69 42.6K
11:43 554.65 554.65 554.58 554.58 66.6K
11:44 554.58 554.58 554.56 554.56 42.7K
11:45 554.56 554.56 554.51 554.52 41.4K
11:46 554.52 554.58 554.52 554.58 33.4K
11:47 554.59 554.72 554.59 554.72 47.7K
11:48 554.74 554.79 554.74 554.79 26.3K
11:49 554.77 554.79 554.77 554.79 34.4K
11:50 554.78 554.84 554.78 554.80 39.4K
11:51 554.79 554.86 554.79 554.86 29.6K
11:52 554.85 554.88 554.84 554.84 39.1K
11:53 554.84 554.84 554.84 554.84 24.4K
11:54 554.82 554.86 554.82 554.86 42.7K
11:55 554.87 554.87 554.86 554.87 25.1K
11:56 554.87 554.87 554.82 554.82 45.6K
11:57 554.80 554.85 554.80 554.85 37.6K
11:58 554.86 554.89 554.86 554.89 29.4K
11:59 554.93 554.99 554.93 554.99 40.0K
12:00 555.01 555.02 555.00 555.01 29.6K
12:01 555.03 555.06 555.03 555.06 22.2K
12:02 555.08 555.10 555.08 555.10 20.3K
12:03 555.11 555.11 555.09 555.11 23.7K
12:04 555.12 555.12 555.09 555.09 35.0K
12:05 555.07 555.07 555.05 555.05 37.8K
12:06 555.03 555.03 554.92 554.92 34.5K
12:07 554.88 554.88 554.85 554.86 66.5K
12:08 554.87 554.87 554.86 554.86 18.6K
12:09 554.83 554.83 554.79 554.79 22.7K
12:10 554.75 554.79 554.75 554.79 38.6K
12:11 554.80 554.82 554.80 554.80 17.8K
12:12 554.82 554.83 554.81 554.81 33.2K
12:13 554.83 554.84 554.82 554.82 25.7K
12:14 554.80 554.83 554.80 554.83 36.0K
12:15 554.82 554.89 554.82 554.89 23.9K
12:16 554.89 554.89 554.87 554.87 47.4K
12:17 554.86 554.86 554.78 554.78 38.3K
12:18 554.78 554.79 554.78 554.78 35.4K
12:19 554.78 554.78 554.73 554.73 65.4K
12:20 554.66 554.66 554.61 554.61 63.7K
12:21 554.61 554.62 554.59 554.59 40.2K
12:22 554.61 554.63 554.61 554.61 34.1K
12:23 554.63 554.63 554.60 554.60 24.9K
12:24 554.59 554.61 554.56 554.56 55.5K
12:25 554.55 554.55 554.53 554.53 56.9K
12:26 554.54 554.56 554.54 554.55 42.2K
12:27 554.58 554.61 554.58 554.61 48.1K
12:28 554.67 554.70 554.67 554.70 28.0K
12:29 554.71 554.75 554.71 554.74 1,740.2K
12:30 554.76 554.81 554.76 554.81 30.9K
12:31 554.82 554.83 554.82 554.83 27.3K
12:32 554.81 554.84 554.81 554.83 49.9K
12:33 554.88 554.88 554.87 554.88 36.7K
12:34 554.88 554.88 554.86 554.86 39.6K
12:35 554.86 554.88 554.86 554.88 25.1K
12:36 554.87 554.87 554.85 554.86 34.6K
12:37 554.86 554.87 554.84 554.84 52.0K
12:38 554.81 554.87 554.81 554.87 32.0K
12:39 554.91 554.97 554.91 554.97 78.4K
12:40 554.97 555.00 554.97 555.00 35.8K
12:41 555.00 555.03 555.00 555.03 19.0K
12:42 555.03 555.03 554.99 554.99 38.1K
12:43 554.99 555.03 554.99 555.03 52.4K
12:44 555.02 555.04 555.02 555.03 39.7K
12:45 555.04 555.08 555.04 555.08 25.6K
12:46 555.07 555.07 555.06 555.07 23.9K
12:47 555.08 555.08 555.07 555.08 24.0K
12:48 555.08 555.08 555.04 555.07 35.2K
12:49 555.07 555.11 555.07 555.11 74.3K
12:50 555.11 555.13 555.01 555.01 72.6K
12:51 555.02 555.04 555.02 555.04 17.4K
12:52 555.06 555.06 555.06 555.06 26.7K
12:53 555.04 555.06 555.03 555.06 54.4K
12:54 555.10 555.14 555.10 555.14 70.0K
12:55 555.17 555.17 555.15 555.17 37.8K
12:56 555.17 555.20 555.15 555.15 57.5K
12:57 555.16 555.17 555.15 555.17 33.1K
12:58 555.16 555.17 555.14 555.14 16.6K
12:59 555.12 555.12 555.10 555.11 42.9K
13:00 555.12 555.15 555.12 555.14 48.3K
13:01 555.14 555.14 555.12 555.12 44.5K
13:02 555.12 555.13 555.12 555.12 36.8K
13:03 555.13 555.16 555.13 555.16 28.3K
13:04 555.19 555.23 555.19 555.23 33.5K
13:05 555.25 555.28 555.23 555.28 76.4K
13:06 555.27 555.30 555.27 555.30 87.8K
13:07 555.28 555.29 555.27 555.29 32.0K
13:08 555.28 555.28 555.26 555.27 44.3K
13:09 555.29 555.29 555.28 555.28 23.8K
13:10 555.28 555.31 555.28 555.31 36.5K
13:11 555.32 555.35 555.32 555.35 36.0K
13:12 555.35 555.37 555.35 555.37 45.9K
13:13 555.36 555.37 555.34 555.34 29.4K
13:14 555.30 555.30 555.24 555.24 29.3K
13:15 555.22 555.22 555.20 555.20 23.9K
13:16 555.18 555.20 555.18 555.20 35.4K
13:17 555.22 555.22 555.18 555.18 24.3K
13:18 555.19 555.20 555.19 555.20 16.3K
13:19 555.18 555.19 555.18 555.19 37.4K
13:20 555.12 555.12 555.08 555.08 59.0K
13:21 555.09 555.10 555.08 555.09 43.5K
13:22 555.06 555.06 555.03 555.04 50.9K
13:23 555.05 555.06 555.05 555.05 35.2K
13:24 555.06 555.07 555.05 555.07 36.8K
13:25 555.07 555.08 555.07 555.08 24.2K
13:26 555.08 555.09 555.03 555.03 38.2K
13:27 555.03 555.03 554.97 554.97 76.4K
13:28 554.97 554.98 554.96 554.97 34.4K
13:29 555.02 555.08 555.02 555.06 37.9K
13:30 555.05 555.09 555.04 555.09 34.9K
13:31 555.09 555.09 555.00 555.00 72.8K
13:32 555.01 555.01 555.00 555.00 57.5K
13:33 555.00 555.00 554.99 555.00 39.3K
13:34 555.01 555.04 555.01 555.04 24.2K
13:35 555.04 555.07 555.03 555.03 32.6K
13:36 555.03 555.04 555.02 555.04 27.3K
13:37 555.03 555.03 554.97 554.97 41.7K
13:38 554.98 554.98 554.87 554.87 96.5K
13:39 554.86 554.87 554.84 554.84 43.6K
13:40 554.83 554.83 554.80 554.80 61.1K
13:41 554.77 554.77 554.75 554.77 69.9K
13:42 554.78 554.80 554.78 554.79 58.1K
13:43 554.74 554.74 554.72 554.73 59.4K
13:44 554.73 554.76 554.73 554.75 12.8K
13:45 554.77 554.81 554.77 554.81 43.0K
13:46 554.85 554.89 554.85 554.89 28.9K
13:47 554.89 554.89 554.87 554.87 55.2K
13:48 554.87 554.89 554.87 554.88 36.9K
13:49 554.92 554.94 554.92 554.94 36.8K
13:50 554.96 554.99 554.95 554.99 20.6K
13:51 554.98 555.01 554.98 555.01 39.1K
13:52 555.02 555.02 554.96 554.96 52.1K
13:53 554.97 554.97 554.93 554.93 22.8K
13:54 554.94 554.97 554.94 554.95 25.9K
13:55 554.94 554.94 554.77 554.79 106.0K
13:56 554.69 554.70 554.68 554.70 117.2K
13:57 554.69 554.69 554.65 554.65 34.3K
13:58 554.67 554.67 554.65 554.65 29.5K
13:59 554.64 554.67 554.64 554.65 41.7K
14:00 554.67 554.71 554.67 554.68 39.0K
14:01 554.63 554.66 554.61 554.66 56.7K
14:02 554.67 554.67 554.64 554.65 35.0K
14:03 554.66 554.70 554.66 554.70 24.6K
14:04 554.70 554.71 554.70 554.71 19.8K
14:05 554.70 554.74 554.70 554.74 24.6K
14:06 554.73 554.76 554.73 554.75 27.6K
14:07 554.73 554.75 554.73 554.75 37.8K
14:08 554.72 554.74 554.69 554.74 41.3K
14:09 554.74 554.74 554.71 554.71 33.2K
14:10 554.71 554.72 554.70 554.70 27.7K
14:11 554.69 554.69 554.60 554.60 45.0K
14:12 554.60 554.62 554.60 554.62 48.2K
14:13 554.63 554.65 554.63 554.65 25.5K
14:14 554.64 554.69 554.64 554.69 21.3K
14:15 554.69 554.72 554.69 554.72 59.3K
14:16 554.74 554.74 554.74 554.74 67.8K
14:17 554.76 554.77 554.76 554.77 31.2K
14:18 554.77 554.77 554.74 554.75 24.4K
14:19 554.75 554.79 554.75 554.79 44.4K
14:20 554.79 554.80 554.79 554.79 43.3K
14:21 554.78 554.83 554.78 554.82 34.1K
14:22 554.83 554.83 554.80 554.80 47.8K
14:23 554.75 554.75 554.74 554.74 70.9K
14:24 554.73 554.74 554.73 554.73 25.3K
14:25 554.74 554.74 554.70 554.72 71.7K
14:26 554.74 554.74 554.72 554.73 40.0K
14:27 554.75 554.80 554.75 554.80 34.0K
14:28 554.81 554.85 554.80 554.85 29.1K
14:29 554.83 554.83 554.79 554.79 29.2K
14:30 554.77 554.80 554.77 554.80 50.4K
14:31 554.81 554.81 554.77 554.77 37.4K
14:32 554.76 554.76 554.74 554.75 44.3K
14:33 554.77 554.83 554.77 554.83 37.1K
14:34 554.82 554.82 554.80 554.81 35.5K
14:35 554.81 554.84 554.81 554.84 32.9K
14:36 554.83 554.83 554.80 554.82 47.5K
14:37 554.82 554.82 554.81 554.81 37.5K
14:38 554.82 554.82 554.79 554.79 39.0K
14:39 554.79 554.80 554.78 554.80 37.7K
14:40 554.81 554.81 554.76 554.76 32.2K
14:41 554.75 554.76 554.75 554.76 19.2K
14:42 554.75 554.76 554.75 554.76 22.2K
14:43 554.77 554.77 554.76 554.77 35.5K
14:44 554.77 554.80 554.77 554.80 26.1K
14:45 554.82 554.83 554.82 554.83 43.1K
14:46 554.80 554.87 554.80 554.87 57.0K
14:47 554.88 554.91 554.88 554.89 54.2K
14:48 554.86 554.86 554.85 554.85 62.9K
14:49 554.87 554.87 554.84 554.84 46.4K
14:50 554.83 554.83 554.80 554.80 42.2K
14:51 554.79 554.82 554.79 554.82 30.0K
14:52 554.79 554.85 554.79 554.85 43.7K
14:53 554.84 554.85 554.84 554.84 38.9K
14:54 554.81 554.81 554.75 554.75 40.4K
14:55 554.72 554.72 554.70 554.70 39.9K
14:56 554.70 554.70 554.68 554.68 26.7K
14:57 554.68 554.70 554.68 554.70 37.3K
14:58 554.70 554.70 554.65 554.65 54.4K
14:59 554.66 554.67 554.65 554.65 28.0K
15:00 554.62 554.62 554.60 554.60 41.5K
15:01 554.57 554.57 554.45 554.45 79.7K
15:02 554.46 554.46 554.42 554.42 29.4K
15:03 554.41 554.42 554.40 554.40 35.3K
15:04 554.38 554.38 554.36 554.36 60.7K
15:05 554.37 554.39 554.37 554.39 80.9K
15:06 554.41 554.41 554.40 554.40 20.8K
15:07 554.39 554.39 554.32 554.32 50.6K
15:08 554.34 554.37 554.34 554.36 42.4K
15:09 554.35 554.35 554.30 554.30 47.2K
15:10 554.30 554.31 554.30 554.30 30.5K
15:11 554.30 554.34 554.30 554.33 41.3K
15:12 554.32 554.32 554.31 554.32 48.5K
15:13 554.35 554.39 554.35 554.39 38.2K
15:14 554.41 554.41 554.39 554.39 95.6K
15:15 554.37 554.39 554.36 554.39 78.1K
15:16 554.38 554.38 554.36 554.37 46.2K
15:17 554.36 554.36 554.30 554.31 47.1K
15:18 554.33 554.41 554.33 554.41 54.6K
15:19 554.42 554.44 554.42 554.44 47.6K
15:20 554.45 554.50 554.45 554.50 55.7K
15:21 554.52 554.53 554.52 554.52 89.2K
15:22 554.51 554.56 554.51 554.56 60.7K
15:23 554.55 554.69 554.55 554.69 125.9K
15:24 554.72 554.80 554.72 554.80 82.0K
15:25 554.85 554.88 554.85 554.88 72.6K
15:26 554.89 554.91 554.89 554.89 100.5K
15:27 554.89 554.90 554.88 554.88 55.1K
15:28 554.89 554.89 554.86 554.86 51.4K
15:29 554.88 554.88 554.83 554.83 49.7K
15:30 554.77 554.77 554.68 554.68 70.4K
15:31 554.66 554.66 554.61 554.64 77.8K
15:32 554.64 554.65 554.62 554.62 57.0K
15:33 554.62 554.64 554.59 554.64 95.9K
15:34 554.63 554.64 554.62 554.63 71.2K
15:35 554.62 554.67 554.62 554.67 48.0K
15:36 554.67 554.71 554.67 554.71 74.7K
15:37 554.74 554.76 554.74 554.76 82.1K
15:38 554.75 554.75 554.71 554.71 65.2K
15:39 554.69 554.69 554.64 554.64 82.6K
15:40 554.62 554.62 554.61 554.61 50.6K
15:41 554.61 554.61 554.60 554.61 67.5K
15:42 554.61 554.61 554.54 554.55 84.0K
15:43 554.54 554.59 554.53 554.59 82.6K
15:44 554.60 554.60 554.57 554.57 93.2K
15:45 554.55 554.59 554.55 554.59 127.0K
15:46 554.57 554.57 554.51 554.51 108.5K
15:47 554.53 554.53 554.51 554.51 158.1K
15:48 554.52 554.53 554.51 554.51 134.9K
15:49 554.51 554.58 554.51 554.57 187.3K
15:50 554.81 554.81 554.68 554.68 515.9K
15:51 554.67 554.67 554.62 554.62 172.1K
15:52 554.59 554.61 554.59 554.61 191.9K
15:53 554.65 554.69 554.65 554.69 152.9K
15:54 554.68 554.74 554.68 554.74 253.6K
15:55 554.72 554.84 554.72 554.84 299.3K
15:56 554.75 554.77 554.73 554.73 409.8K
15:57 554.72 554.72 554.67 554.67 349.5K
15:58 554.63 554.70 554.63 554.70 453.0K
15:59 554.67 554.78 554.67 554.67 775.8K
16:00 554.60 554.60 554.60 554.60 31,561.5K
16:01 554.60 554.60 554.60 554.60 68.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available