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
09:30 560.51 560.51 559.71 559.71 6,073.1K
09:31 559.68 559.68 559.33 559.35 240.4K
09:32 559.22 559.36 559.22 559.36 155.2K
09:33 559.31 559.31 559.22 559.22 80.4K
09:34 559.37 559.37 559.29 559.29 163.6K
09:35 559.29 559.42 559.21 559.21 197.7K
09:36 559.07 559.07 558.74 558.74 139.1K
09:37 558.72 558.85 558.72 558.85 148.1K
09:38 558.88 558.88 558.85 558.87 251.7K
09:39 558.86 558.86 558.81 558.81 137.4K
09:40 558.87 558.87 558.63 558.63 94.1K
09:41 558.64 558.64 558.60 558.61 98.1K
09:42 558.60 558.72 558.57 558.72 64.1K
09:43 558.79 558.79 558.75 558.78 114.3K
09:44 558.76 558.76 558.65 558.70 92.2K
09:45 558.65 558.65 558.18 558.23 241.4K
09:46 558.23 558.31 558.23 558.31 84.5K
09:47 558.37 558.44 558.37 558.41 72.4K
09:48 558.35 558.64 558.35 558.62 82.5K
09:49 558.61 558.61 558.26 558.26 78.5K
09:50 558.17 558.17 558.11 558.11 82.2K
09:51 558.14 558.26 558.13 558.19 100.4K
09:52 558.15 558.22 558.15 558.22 167.8K
09:53 558.22 558.23 558.16 558.16 149.9K
09:54 558.14 558.35 558.14 558.35 66.0K
09:55 558.37 558.44 558.37 558.37 149.3K
09:56 558.39 558.50 558.39 558.50 65.9K
09:57 558.47 558.51 558.47 558.48 46.5K
09:58 558.47 558.58 558.46 558.58 55.9K
09:59 558.60 558.60 558.41 558.41 55.1K
10:00 558.33 558.33 558.25 558.26 105.7K
10:01 558.23 558.32 558.23 558.32 59.7K
10:02 558.32 558.34 558.32 558.34 64.4K
10:03 558.39 558.42 558.35 558.35 85.8K
10:04 558.31 558.35 558.31 558.35 80.8K
10:05 558.36 558.38 558.32 558.32 66.9K
10:06 558.25 558.25 558.10 558.10 112.3K
10:07 558.11 558.15 558.11 558.13 59.4K
10:08 558.15 558.15 558.09 558.13 86.6K
10:09 558.15 558.15 558.07 558.09 67.1K
10:10 558.04 558.15 558.04 558.15 61.1K
10:11 558.20 558.20 558.12 558.12 82.5K
10:12 558.11 558.11 558.00 558.03 61.3K
10:13 558.01 558.02 557.99 557.99 49.5K
10:14 557.91 557.91 557.85 557.88 116.5K
10:15 557.90 557.90 557.82 557.85 76.3K
10:16 557.86 557.86 557.80 557.80 48.9K
10:17 557.81 557.81 557.76 557.76 43.3K
10:18 557.73 557.78 557.73 557.76 103.5K
10:19 557.75 557.82 557.75 557.82 152.0K
10:20 557.83 557.87 557.83 557.87 92.8K
10:21 557.86 557.90 557.85 557.86 75.9K
10:22 557.86 557.86 557.83 557.83 46.9K
10:23 557.82 557.82 557.72 557.74 53.9K
10:24 557.76 557.76 557.72 557.72 45.9K
10:25 557.72 557.72 557.71 557.71 54.6K
10:26 557.72 557.76 557.72 557.76 174.3K
10:27 557.78 557.88 557.78 557.88 82.3K
10:28 557.85 557.97 557.85 557.97 67.8K
10:29 557.97 558.00 557.96 557.96 69.5K
10:30 557.95 558.01 557.95 558.01 62.8K
10:31 558.04 558.06 558.04 558.06 57.5K
10:32 558.07 558.11 558.07 558.11 74.2K
10:33 558.11 558.12 558.10 558.12 57.1K
10:34 558.13 558.21 558.12 558.21 74.8K
10:35 558.23 558.26 558.23 558.23 44.4K
10:36 558.22 558.26 558.22 558.22 143.0K
10:37 558.41 558.41 558.38 558.38 110.4K
10:38 558.38 558.38 558.35 558.38 49.8K
10:39 558.34 558.34 558.30 558.30 68.7K
10:40 558.35 558.37 558.34 558.35 65.7K
10:41 558.35 558.39 558.35 558.39 62.5K
10:42 558.42 558.42 558.39 558.40 80.3K
10:43 558.40 558.41 558.40 558.41 55.6K
10:44 558.34 558.35 558.32 558.33 55.0K
10:45 558.31 558.36 558.31 558.36 46.9K
10:46 558.42 558.42 558.39 558.39 37.0K
10:47 558.40 558.40 558.39 558.39 61.4K
10:48 558.40 558.44 558.40 558.44 49.0K
10:49 558.43 558.46 558.43 558.45 88.9K
10:50 558.45 558.47 558.42 558.47 71.7K
10:51 558.46 558.49 558.46 558.48 59.5K
10:52 558.49 558.52 558.49 558.51 33.0K
10:53 558.49 558.52 558.49 558.50 47.1K
10:54 558.50 558.56 558.50 558.56 40.7K
10:55 558.59 558.62 558.59 558.61 57.2K
10:56 558.59 558.62 558.59 558.60 81.1K
10:57 558.64 558.69 558.64 558.66 68.3K
10:58 558.62 558.66 558.62 558.66 43.7K
10:59 558.70 558.72 558.68 558.68 153.9K
11:00 558.66 558.68 558.66 558.68 207.4K
11:01 558.72 558.80 558.72 558.79 65.9K
11:02 558.79 558.79 558.77 558.78 62.3K
11:03 558.79 558.85 558.79 558.85 77.3K
11:04 558.89 558.89 558.87 558.89 52.8K
11:05 558.89 558.96 558.89 558.96 113.5K
11:06 558.94 558.94 558.91 558.91 66.6K
11:07 558.85 558.86 558.85 558.86 48.1K
11:08 558.87 558.95 558.87 558.95 69.9K
11:09 558.97 559.00 558.97 559.00 46.6K
11:10 559.01 559.02 559.00 559.00 51.6K
11:11 558.98 559.03 558.98 558.99 49.2K
11:12 558.97 558.98 558.94 558.94 35.8K
11:13 558.97 558.98 558.93 558.93 98.3K
11:14 558.92 558.92 558.90 558.90 63.4K
11:15 558.90 558.90 558.77 558.77 64.6K
11:16 558.76 558.76 558.74 558.74 46.4K
11:17 558.73 558.73 558.70 558.71 51.4K
11:18 558.67 558.67 558.58 558.58 60.6K
11:19 558.58 558.66 558.58 558.64 63.9K
11:20 558.66 558.70 558.66 558.68 61.7K
11:21 558.68 558.71 558.68 558.70 37.1K
11:22 558.75 558.86 558.75 558.86 47.2K
11:23 558.88 558.88 558.85 558.86 84.2K
11:24 558.87 558.87 558.84 558.84 46.9K
11:25 558.84 558.87 558.84 558.85 44.6K
11:26 558.85 558.85 558.80 558.80 86.0K
11:27 558.77 558.77 558.72 558.72 262.5K
11:28 558.71 558.73 558.71 558.71 23.8K
11:29 558.71 558.75 558.71 558.75 41.0K
11:30 558.77 558.77 558.68 558.68 71.5K
11:31 558.67 558.67 558.51 558.51 118.2K
11:32 558.59 558.61 558.54 558.54 72.9K
11:33 558.56 558.57 558.55 558.56 52.3K
11:34 558.57 558.58 558.54 558.54 47.4K
11:35 558.52 558.52 558.39 558.39 152.9K
11:36 558.40 558.43 558.40 558.41 61.5K
11:37 558.43 558.45 558.37 558.37 34.9K
11:38 558.36 558.39 558.34 558.39 39.5K
11:39 558.39 558.39 558.33 558.33 118.8K
11:40 558.32 558.32 558.23 558.24 92.6K
11:41 558.27 558.27 558.25 558.25 66.2K
11:42 558.28 558.33 558.28 558.33 46.5K
11:43 558.32 558.37 558.32 558.37 69.7K
11:44 558.36 558.37 558.36 558.37 75.9K
11:45 558.38 558.40 558.37 558.40 59.8K
11:46 558.38 558.39 558.34 558.34 87.5K
11:47 558.33 558.36 558.33 558.36 39.1K
11:48 558.35 558.37 558.34 558.34 50.8K
11:49 558.34 558.38 558.34 558.38 41.1K
11:50 558.39 558.40 558.37 558.37 48.6K
11:51 558.34 558.39 558.34 558.39 61.0K
11:52 558.43 558.45 558.42 558.45 26.8K
11:53 558.44 558.51 558.44 558.51 45.1K
11:54 558.51 558.53 558.51 558.51 24.9K
11:55 558.49 558.53 558.49 558.53 35.8K
11:56 558.53 558.57 558.53 558.57 48.2K
11:57 558.57 558.58 558.57 558.58 17.1K
11:58 558.58 558.58 558.57 558.57 45.9K
11:59 558.58 558.62 558.58 558.62 52.2K
12:00 558.60 558.61 558.58 558.58 83.0K
12:01 558.60 558.60 558.48 558.48 84.3K
12:02 558.47 558.50 558.47 558.50 45.9K
12:03 558.51 558.54 558.51 558.53 34.6K
12:04 558.52 558.60 558.52 558.60 47.8K
12:05 558.64 558.64 558.61 558.61 61.2K
12:06 558.61 558.61 558.58 558.59 49.3K
12:07 558.59 558.59 558.58 558.58 34.4K
12:08 558.56 558.56 558.55 558.56 31.4K
12:09 558.55 558.55 558.54 558.55 43.6K
12:10 558.55 558.60 558.55 558.60 40.7K
12:11 558.59 558.65 558.59 558.65 26.4K
12:12 558.67 558.68 558.67 558.68 19.8K
12:13 558.69 558.72 558.69 558.70 42.1K
12:14 558.71 558.72 558.71 558.72 25.4K
12:15 558.74 558.81 558.73 558.81 37.9K
12:16 558.80 558.80 558.74 558.74 32.8K
12:17 558.76 558.76 558.72 558.72 48.8K
12:18 558.74 558.74 558.70 558.70 46.9K
12:19 558.70 558.70 558.66 558.66 44.6K
12:20 558.65 558.65 558.58 558.58 38.0K
12:21 558.52 558.53 558.49 558.49 51.2K
12:22 558.47 558.49 558.47 558.49 33.8K
12:23 558.48 558.48 558.43 558.43 34.8K
12:24 558.43 558.46 558.42 558.46 26.0K
12:25 558.47 558.48 558.47 558.48 30.3K
12:26 558.49 558.52 558.48 558.52 18.6K
12:27 558.55 558.55 558.54 558.54 56.5K
12:28 558.52 558.53 558.51 558.51 44.2K
12:29 558.48 558.50 558.47 558.50 34.1K
12:30 558.50 558.56 558.50 558.56 32.5K
12:31 558.55 558.57 558.55 558.57 24.8K
12:32 558.58 558.59 558.57 558.59 41.6K
12:33 558.60 558.60 558.57 558.57 23.8K
12:34 558.57 558.61 558.57 558.60 33.1K
12:35 558.56 558.56 558.55 558.55 75.6K
12:36 558.56 558.58 558.55 558.58 49.3K
12:37 558.58 558.58 558.54 558.54 31.0K
12:38 558.54 558.55 558.53 558.53 37.6K
12:39 558.54 558.55 558.52 558.55 37.5K
12:40 558.56 558.62 558.56 558.61 31.2K
12:41 558.63 558.63 558.60 558.62 29.5K
12:42 558.62 558.64 558.62 558.64 26.9K
12:43 558.62 558.64 558.62 558.64 20.3K
12:44 558.63 558.66 558.63 558.66 35.3K
12:45 558.65 558.67 558.65 558.67 23.9K
12:46 558.68 558.69 558.67 558.67 53.7K
12:47 558.69 558.69 558.67 558.68 79.0K
12:48 558.70 558.70 558.69 558.69 38.4K
12:49 558.68 558.68 558.68 558.68 34.2K
12:50 558.68 558.68 558.66 558.68 21.5K
12:51 558.69 558.73 558.69 558.72 26.4K
12:52 558.72 558.82 558.72 558.82 84.7K
12:53 558.84 558.85 558.84 558.85 32.7K
12:54 558.84 558.84 558.82 558.82 29.2K
12:55 558.85 558.87 558.83 558.83 41.4K
12:56 558.82 558.84 558.80 558.84 37.4K
12:57 558.84 558.85 558.83 558.85 25.1K
12:58 558.88 558.89 558.87 558.89 58.7K
12:59 558.87 558.91 558.87 558.91 47.9K
13:00 558.92 558.92 558.89 558.89 26.1K
13:01 558.89 558.89 558.87 558.87 30.8K
13:02 558.85 558.85 558.82 558.83 52.6K
13:03 558.83 558.83 558.81 558.81 26.3K
13:04 558.82 558.82 558.82 558.82 33.6K
13:05 558.81 558.81 558.75 558.75 37.6K
13:06 558.74 558.74 558.67 558.67 45.2K
13:07 558.66 558.66 558.61 558.61 35.2K
13:08 558.61 558.62 558.60 558.61 31.9K
13:09 558.61 558.65 558.60 558.65 76.2K
13:10 558.65 558.65 558.63 558.64 51.6K
13:11 558.65 558.65 558.58 558.58 35.3K
13:12 558.57 558.57 558.55 558.55 25.5K
13:13 558.54 558.54 558.50 558.50 31.9K
13:14 558.51 558.51 558.45 558.45 37.6K
13:15 558.48 558.48 558.46 558.46 37.2K
13:16 558.47 558.47 558.44 558.46 33.9K
13:17 558.49 558.50 558.49 558.50 41.0K
13:18 558.50 558.51 558.50 558.51 28.4K
13:19 558.50 558.50 558.48 558.49 26.3K
13:20 558.48 558.49 558.44 558.44 43.7K
13:21 558.45 558.50 558.45 558.50 29.6K
13:22 558.49 558.52 558.49 558.52 23.8K
13:23 558.56 558.58 558.56 558.58 45.6K
13:24 558.60 558.62 558.56 558.62 58.7K
13:25 558.64 558.71 558.64 558.70 61.1K
13:26 558.68 558.68 558.65 558.67 36.1K
13:27 558.69 558.70 558.69 558.70 37.9K
13:28 558.70 558.73 558.69 558.73 49.9K
13:29 558.74 558.74 558.72 558.72 24.5K
13:30 558.73 558.74 558.70 558.70 41.8K
13:31 558.71 558.72 558.71 558.71 38.1K
13:32 558.70 558.70 558.68 558.68 36.2K
13:33 558.67 558.67 558.60 558.60 41.6K
13:34 558.60 558.60 558.52 558.52 36.7K
13:35 558.52 558.52 558.44 558.44 33.8K
13:36 558.37 558.37 558.28 558.28 61.5K
13:37 558.29 558.29 558.27 558.29 24.2K
13:38 558.28 558.28 558.26 558.28 59.2K
13:39 558.27 558.28 558.27 558.27 32.8K
13:40 558.28 558.28 558.26 558.26 26.0K
13:41 558.27 558.27 558.21 558.21 41.1K
13:42 558.22 558.27 558.22 558.27 33.6K
13:43 558.28 558.28 558.26 558.27 21.6K
13:44 558.26 558.26 558.23 558.23 23.6K
13:45 558.20 558.20 558.19 558.19 86.7K
13:46 558.19 558.23 558.19 558.23 28.8K
13:47 558.24 558.24 558.23 558.24 28.5K
13:48 558.25 558.25 558.24 558.24 29.3K
13:49 558.25 558.28 558.25 558.27 45.3K
13:50 558.27 558.27 558.16 558.17 70.3K
13:51 558.21 558.22 558.20 558.22 27.4K
13:52 558.22 558.29 558.22 558.24 58.1K
13:53 558.22 558.26 558.22 558.26 46.3K
13:54 558.27 558.27 558.25 558.25 34.1K
13:55 558.25 558.25 558.13 558.13 87.7K
13:56 558.12 558.14 558.12 558.13 44.7K
13:57 558.14 558.18 558.14 558.18 74.4K
13:58 558.16 558.21 558.16 558.20 45.2K
13:59 558.22 558.26 558.22 558.26 57.0K
14:00 558.24 558.25 558.23 558.24 72.9K
14:01 558.24 558.24 558.21 558.21 66.5K
14:02 558.20 558.23 558.20 558.23 39.0K
14:03 558.23 558.35 558.23 558.35 60.9K
14:04 558.36 558.37 558.36 558.36 41.0K
14:05 558.35 558.37 558.34 558.37 46.6K
14:06 558.38 558.41 558.37 558.41 44.9K
14:07 558.45 558.47 558.44 558.47 65.5K
14:08 558.45 558.46 558.43 558.45 85.5K
14:09 558.44 558.45 558.43 558.43 25.3K
14:10 558.43 558.43 558.42 558.43 502.0K
14:11 558.44 558.47 558.43 558.45 37.0K
14:12 558.44 558.44 558.40 558.40 28.0K
14:13 558.40 558.44 558.39 558.44 36.2K
14:14 558.43 558.46 558.43 558.46 19.4K
14:15 558.44 558.45 558.44 558.45 61.3K
14:16 558.47 558.48 558.47 558.47 34.2K
14:17 558.51 558.51 558.48 558.48 28.5K
14:18 558.49 558.50 558.48 558.50 100.3K
14:19 558.50 558.50 558.49 558.50 32.2K
14:20 558.48 558.48 558.42 558.42 52.8K
14:21 558.43 558.46 558.43 558.46 62.4K
14:22 558.46 558.48 558.46 558.46 30.0K
14:23 558.47 558.48 558.42 558.42 101.9K
14:24 558.41 558.46 558.41 558.46 77.6K
14:25 558.48 558.52 558.48 558.50 46.9K
14:26 558.50 558.50 558.45 558.47 66.9K
14:27 558.47 558.48 558.46 558.48 65.1K
14:28 558.50 558.53 558.49 558.53 35.2K
14:29 558.52 558.56 558.52 558.56 55.3K
14:30 558.57 558.61 558.57 558.61 51.6K
14:31 558.61 558.66 558.61 558.66 57.6K
14:32 558.68 558.68 558.64 558.64 63.0K
14:33 558.64 558.64 558.62 558.64 56.6K
14:34 558.64 558.64 558.56 558.56 24.7K
14:35 558.55 558.55 558.54 558.55 44.7K
14:36 558.55 558.55 558.47 558.47 67.9K
14:37 558.48 558.49 558.48 558.49 43.8K
14:38 558.48 558.51 558.48 558.50 47.4K
14:39 558.48 558.48 558.45 558.45 37.9K
14:40 558.44 558.44 558.35 558.35 41.3K
14:41 558.35 558.35 558.32 558.34 48.4K
14:42 558.32 558.35 558.32 558.35 25.1K
14:43 558.37 558.37 558.34 558.37 33.8K
14:44 558.41 558.49 558.41 558.49 56.5K
14:45 558.51 558.57 558.51 558.57 56.6K
14:46 558.57 558.63 558.57 558.63 142.6K
14:47 558.62 558.67 558.60 558.67 64.1K
14:48 558.69 558.77 558.69 558.77 137.4K
14:49 558.79 558.81 558.79 558.80 44.2K
14:50 558.81 558.83 558.81 558.82 38.1K
14:51 558.82 558.87 558.82 558.87 62.4K
14:52 558.89 558.89 558.87 558.87 79.6K
14:53 558.88 558.88 558.81 558.81 50.6K
14:54 558.81 558.82 558.79 558.79 54.2K
14:55 558.78 558.78 558.73 558.74 37.4K
14:56 558.79 558.83 558.79 558.83 73.1K
14:57 558.81 558.86 558.81 558.86 59.9K
14:58 558.85 558.88 558.85 558.88 64.3K
14:59 558.86 558.88 558.85 558.85 53.7K
15:00 558.84 558.84 558.79 558.79 48.0K
15:01 558.82 558.82 558.79 558.79 46.7K
15:02 558.77 558.77 558.72 558.72 51.8K
15:03 558.73 558.73 558.70 558.70 55.4K
15:04 558.70 558.70 558.69 558.69 49.2K
15:05 558.70 558.72 558.70 558.72 32.3K
15:06 558.70 558.70 558.68 558.68 65.5K
15:07 558.67 558.67 558.63 558.64 47.7K
15:08 558.62 558.62 558.57 558.57 66.3K
15:09 558.55 558.55 558.40 558.40 69.8K
15:10 558.37 558.37 558.32 558.32 44.4K
15:11 558.33 558.33 558.20 558.20 73.3K
15:12 558.17 558.17 558.04 558.04 66.0K
15:13 558.04 558.14 558.04 558.14 70.9K
15:14 558.14 558.15 558.13 558.15 42.8K
15:15 558.17 558.23 558.17 558.23 49.3K
15:16 558.27 558.32 558.27 558.31 83.6K
15:17 558.33 558.53 558.33 558.53 92.5K
15:18 558.55 558.62 558.55 558.62 82.6K
15:19 558.68 558.71 558.67 558.71 75.1K
15:20 558.71 558.76 558.70 558.76 59.3K
15:21 558.77 558.80 558.76 558.76 42.8K
15:22 558.78 558.81 558.76 558.81 81.1K
15:23 558.82 558.82 558.81 558.81 55.1K
15:24 558.81 558.81 558.79 558.80 77.3K
15:25 558.79 558.79 558.76 558.78 38.7K
15:26 558.81 558.81 558.77 558.79 67.3K
15:27 558.76 558.77 558.75 558.76 69.2K
15:28 558.78 558.78 558.76 558.76 68.3K
15:29 558.76 558.80 558.76 558.77 64.7K
15:30 558.78 558.78 558.75 558.76 75.8K
15:31 558.69 558.69 558.60 558.60 85.4K
15:32 558.59 558.61 558.59 558.61 69.5K
15:33 558.63 558.63 558.58 558.59 64.9K
15:34 558.59 558.59 558.57 558.58 53.1K
15:35 558.58 558.59 558.58 558.58 87.2K
15:36 558.58 558.65 558.58 558.65 71.9K
15:37 558.66 558.67 558.66 558.67 60.0K
15:38 558.67 558.67 558.67 558.67 66.1K
15:39 558.68 558.72 558.68 558.72 71.0K
15:40 558.74 558.77 558.74 558.77 114.2K
15:41 558.77 558.83 558.77 558.83 129.0K
15:42 558.82 558.85 558.82 558.85 139.9K
15:43 558.87 559.00 558.87 559.00 127.4K
15:44 558.96 558.99 558.96 558.99 81.1K
15:45 558.99 559.00 558.97 559.00 119.6K
15:46 558.95 558.96 558.95 558.95 114.8K
15:47 558.94 558.94 558.92 558.94 166.5K
15:48 558.95 558.95 558.94 558.94 98.0K
15:49 558.92 559.08 558.92 559.08 212.8K
15:50 559.26 559.26 559.21 559.21 471.5K
15:51 559.16 559.16 559.09 559.09 208.4K
15:52 559.10 559.16 559.10 559.15 175.1K
15:53 559.21 559.21 559.17 559.17 196.3K
15:54 559.15 559.18 559.12 559.14 263.5K
15:55 559.18 559.27 559.18 559.27 440.4K
15:56 559.22 559.37 559.22 559.37 455.6K
15:57 559.38 559.43 559.38 559.39 322.8K
15:58 559.41 559.41 559.34 559.39 516.0K
15:59 559.36 559.38 559.36 559.38 730.4K
16:00 559.39 559.40 559.39 559.40 33,302.4K
16:01 559.40 559.40 559.40 559.40 136.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available