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
09:30 558.95 558.95 558.05 558.05 639.0K
09:31 558.07 558.26 558.07 558.25 82.4K
09:32 558.30 558.34 558.22 558.22 75.6K
09:33 558.23 558.26 558.22 558.22 42.8K
09:34 558.21 558.21 558.21 558.21 56.4K
09:35 558.37 558.37 558.20 558.20 123.4K
09:36 558.19 558.27 558.16 558.27 66.0K
09:37 558.29 558.29 558.16 558.16 36.3K
09:38 558.12 558.12 558.08 558.08 73.7K
09:39 558.03 558.08 557.92 557.92 66.7K
09:40 557.96 557.96 557.58 557.58 70.7K
09:41 557.59 557.59 557.50 557.56 75.0K
09:42 557.46 557.54 557.46 557.54 65.5K
09:43 557.51 557.53 557.48 557.48 64.1K
09:44 557.36 557.36 557.29 557.31 63.8K
09:45 557.28 557.43 557.25 557.43 90.1K
09:46 557.48 557.48 557.43 557.45 62.5K
09:47 557.47 557.55 557.47 557.55 52.1K
09:48 557.55 557.55 557.30 557.30 72.6K
09:49 557.27 557.27 557.20 557.20 68.1K
09:50 557.18 557.18 557.07 557.07 80.2K
09:51 557.08 557.16 557.06 557.06 84.2K
09:52 557.03 557.03 556.96 556.98 119.8K
09:53 557.04 557.12 557.04 557.12 84.0K
09:54 557.17 557.30 557.17 557.30 48.8K
09:55 557.37 557.44 557.37 557.37 54.3K
09:56 557.35 557.38 557.35 557.38 49.6K
09:57 557.41 557.41 557.38 557.38 34.9K
09:58 557.42 557.50 557.42 557.50 71.9K
09:59 557.52 557.52 557.47 557.50 68.2K
10:00 557.48 557.52 557.48 557.50 88.4K
10:01 557.50 557.61 557.50 557.61 64.8K
10:02 557.57 557.57 557.31 557.31 85.3K
10:03 557.33 557.33 557.27 557.27 61.8K
10:04 557.26 557.26 557.17 557.17 77.8K
10:05 557.17 557.17 557.14 557.15 71.3K
10:06 557.17 557.24 557.17 557.24 102.2K
10:07 557.23 557.26 557.21 557.26 93.1K
10:08 557.27 557.27 557.22 557.22 63.0K
10:09 557.22 557.22 557.10 557.10 64.0K
10:10 557.07 557.09 557.05 557.09 74.8K
10:11 557.07 557.07 556.95 556.95 70.9K
10:12 556.91 556.94 556.91 556.94 45.7K
10:13 556.90 556.94 556.90 556.90 76.4K
10:14 556.91 556.98 556.91 556.98 56.5K
10:15 557.06 557.10 557.05 557.10 97.4K
10:16 557.16 557.16 557.10 557.10 63.2K
10:17 557.04 557.04 557.02 557.04 59.7K
10:18 556.99 557.02 556.95 557.02 77.0K
10:19 557.05 557.13 557.05 557.12 66.1K
10:20 557.12 557.14 557.12 557.13 73.8K
10:21 557.18 557.22 557.18 557.20 91.6K
10:22 557.21 557.27 557.21 557.27 63.4K
10:23 557.30 557.31 557.25 557.25 77.3K
10:24 557.26 557.31 557.26 557.31 57.1K
10:25 557.32 557.32 557.23 557.23 60.9K
10:26 557.24 557.25 557.17 557.17 76.9K
10:27 557.15 557.15 557.11 557.11 71.7K
10:28 557.14 557.17 557.14 557.16 91.8K
10:29 557.18 557.18 557.16 557.16 55.2K
10:30 557.19 557.30 557.19 557.30 62.1K
10:31 557.29 557.30 557.28 557.28 57.6K
10:32 557.29 557.29 557.24 557.24 76.2K
10:33 557.22 557.23 557.22 557.23 64.9K
10:34 557.24 557.30 557.24 557.30 73.3K
10:35 557.31 557.33 557.31 557.33 55.0K
10:36 557.38 557.42 557.37 557.42 84.0K
10:37 557.46 557.55 557.46 557.55 70.2K
10:38 557.56 557.56 557.51 557.56 95.8K
10:39 557.57 557.60 557.57 557.60 54.4K
10:40 557.59 557.65 557.59 557.65 39.6K
10:41 557.64 557.64 557.48 557.48 66.7K
10:42 557.46 557.46 557.42 557.43 50.3K
10:43 557.37 557.38 557.33 557.33 52.8K
10:44 557.32 557.34 557.30 557.30 72.6K
10:45 557.32 557.34 557.28 557.34 53.7K
10:46 557.35 557.40 557.35 557.39 87.1K
10:47 557.37 557.37 557.34 557.34 43.5K
10:48 557.33 557.33 557.28 557.28 42.4K
10:49 557.30 557.35 557.30 557.34 43.0K
10:50 557.33 557.33 557.25 557.27 79.4K
10:51 557.27 557.29 557.26 557.26 55.1K
10:52 557.25 557.27 557.23 557.27 73.3K
10:53 557.28 557.36 557.28 557.36 44.4K
10:54 557.36 557.42 557.36 557.42 61.0K
10:55 557.47 557.51 557.47 557.51 72.3K
10:56 557.53 557.54 557.47 557.47 53.6K
10:57 557.45 557.45 557.41 557.42 60.8K
10:58 557.40 557.40 557.38 557.38 49.4K
10:59 557.38 557.38 557.35 557.37 47.2K
11:00 557.38 557.38 557.34 557.36 49.0K
11:01 557.42 557.43 557.36 557.36 64.7K
11:02 557.37 557.37 557.33 557.33 43.1K
11:03 557.34 557.34 557.29 557.30 54.9K
11:04 557.34 557.34 557.33 557.33 50.4K
11:05 557.37 557.40 557.37 557.40 67.9K
11:06 557.40 557.40 557.37 557.39 73.2K
11:07 557.40 557.40 557.37 557.37 45.1K
11:08 557.38 557.38 557.36 557.36 40.8K
11:09 557.36 557.42 557.36 557.42 95.9K
11:10 557.39 557.42 557.39 557.39 52.3K
11:11 557.40 557.41 557.40 557.41 74.6K
11:12 557.41 557.41 557.34 557.34 216.7K
11:13 557.28 557.28 557.14 557.14 66.4K
11:14 557.14 557.18 557.14 557.16 35.8K
11:15 557.17 557.17 557.02 557.02 91.8K
11:16 557.01 557.03 557.01 557.03 42.4K
11:17 557.03 557.04 557.00 557.04 52.8K
11:18 557.01 557.07 557.01 557.07 62.6K
11:19 557.06 557.06 557.00 557.01 65.5K
11:20 557.01 557.01 556.99 557.00 63.5K
11:21 557.06 557.08 557.06 557.08 63.1K
11:22 557.09 557.10 557.09 557.09 59.3K
11:23 557.05 557.05 556.92 556.92 135.9K
11:24 556.89 556.89 556.82 556.82 80.5K
11:25 556.76 556.77 556.75 556.75 69.9K
11:26 556.78 556.78 556.74 556.76 52.4K
11:27 556.76 556.76 556.67 556.67 78.1K
11:28 556.53 556.53 556.49 556.51 162.7K
11:29 556.49 556.50 556.36 556.36 126.3K
11:30 556.38 556.40 556.36 556.36 46.8K
11:31 556.35 556.35 556.29 556.30 63.3K
11:32 556.29 556.29 556.24 556.24 107.9K
11:33 556.23 556.23 556.22 556.22 57.6K
11:34 556.26 556.34 556.26 556.34 78.6K
11:35 556.33 556.35 556.31 556.35 31.7K
11:36 556.35 556.38 556.35 556.37 43.9K
11:37 556.40 556.42 556.37 556.40 56.1K
11:38 556.43 556.51 556.43 556.51 40.4K
11:39 556.55 556.65 556.55 556.65 54.3K
11:40 556.66 556.70 556.66 556.70 53.2K
11:41 556.66 556.66 556.58 556.64 71.7K
11:42 556.63 556.63 556.57 556.57 31.8K
11:43 556.59 556.59 556.55 556.55 34.2K
11:44 556.57 556.63 556.57 556.63 29.8K
11:45 556.68 556.73 556.67 556.73 48.8K
11:46 556.78 556.78 556.72 556.72 65.9K
11:47 556.70 556.70 556.69 556.70 120.0K
11:48 556.71 556.71 556.66 556.66 36.2K
11:49 556.63 556.65 556.63 556.63 108.4K
11:50 556.62 556.62 556.59 556.59 60.5K
11:51 556.58 556.64 556.58 556.64 37.6K
11:52 556.64 556.69 556.64 556.69 34.8K
11:53 556.69 556.73 556.69 556.72 59.3K
11:54 556.71 556.72 556.70 556.72 70.3K
11:55 556.70 556.70 556.63 556.64 50.0K
11:56 556.63 556.67 556.63 556.67 18.1K
11:57 556.69 556.69 556.66 556.66 45.7K
11:58 556.68 556.73 556.68 556.71 45.7K
11:59 556.72 556.80 556.72 556.80 45.3K
12:00 556.85 556.94 556.85 556.94 64.9K
12:01 556.93 557.01 556.93 557.01 63.7K
12:02 557.04 557.04 556.98 556.98 107.0K
12:03 556.98 557.01 556.98 557.00 17.0K
12:04 557.01 557.12 557.01 557.12 75.5K
12:05 557.18 557.23 557.18 557.23 45.4K
12:06 557.23 557.23 557.22 557.22 65.5K
12:07 557.23 557.23 557.19 557.19 43.6K
12:08 557.18 557.23 557.17 557.23 72.7K
12:09 557.24 557.24 557.21 557.21 46.6K
12:10 557.22 557.22 557.16 557.16 54.5K
12:11 557.19 557.20 557.12 557.12 54.2K
12:12 557.11 557.11 557.07 557.07 25.7K
12:13 557.05 557.05 557.02 557.02 46.8K
12:14 557.01 557.01 556.89 556.89 67.7K
12:15 556.89 556.89 556.87 556.87 48.2K
12:16 556.84 556.89 556.84 556.88 59.7K
12:17 556.85 556.86 556.85 556.85 41.0K
12:18 556.86 556.89 556.86 556.89 43.8K
12:19 556.91 556.92 556.86 556.86 73.9K
12:20 556.87 556.87 556.81 556.81 46.3K
12:21 556.82 556.84 556.82 556.84 99.6K
12:22 556.83 556.83 556.80 556.81 33.5K
12:23 556.80 556.80 556.74 556.74 59.2K
12:24 556.71 556.71 556.67 556.68 48.7K
12:25 556.63 556.63 556.61 556.63 45.0K
12:26 556.63 556.63 556.60 556.63 38.5K
12:27 556.61 556.61 556.60 556.60 32.5K
12:28 556.57 556.57 556.54 556.54 77.6K
12:29 556.54 556.57 556.54 556.54 54.5K
12:30 556.53 556.53 556.45 556.45 61.9K
12:31 556.44 556.44 556.41 556.42 47.6K
12:32 556.39 556.41 556.39 556.41 35.9K
12:33 556.40 556.43 556.40 556.42 35.7K
12:34 556.43 556.44 556.42 556.44 34.5K
12:35 556.45 556.46 556.43 556.43 54.0K
12:36 556.43 556.44 556.42 556.42 43.3K
12:37 556.42 556.42 556.39 556.39 26.9K
12:38 556.39 556.43 556.39 556.43 29.3K
12:39 556.42 556.44 556.42 556.44 26.3K
12:40 556.47 556.47 556.43 556.43 56.7K
12:41 556.43 556.45 556.43 556.45 73.2K
12:42 556.45 556.47 556.45 556.47 38.0K
12:43 556.47 556.48 556.47 556.48 68.7K
12:44 556.49 556.51 556.48 556.51 64.5K
12:45 556.54 556.59 556.54 556.59 25.7K
12:46 556.61 556.62 556.55 556.55 46.8K
12:47 556.56 556.56 556.54 556.55 35.5K
12:48 556.58 556.58 556.54 556.54 117.1K
12:49 556.55 556.55 556.51 556.51 51.9K
12:50 556.51 556.52 556.49 556.51 40.7K
12:51 556.52 556.52 556.50 556.50 123.3K
12:52 556.49 556.54 556.49 556.53 44.6K
12:53 556.53 556.54 556.52 556.52 44.0K
12:54 556.50 556.52 556.40 556.40 81.7K
12:55 556.40 556.40 556.38 556.39 27.4K
12:56 556.37 556.37 556.26 556.26 171.7K
12:57 556.28 556.35 556.25 556.25 100.8K
12:58 556.27 556.30 556.27 556.28 61.0K
12:59 556.27 556.27 556.22 556.23 33.4K
13:00 556.20 556.23 556.16 556.23 62.3K
13:01 556.25 556.29 556.25 556.29 53.2K
13:02 556.26 556.28 556.25 556.26 38.3K
13:03 556.25 556.27 556.17 556.17 87.2K
13:04 556.16 556.16 556.13 556.13 30.2K
13:05 556.12 556.12 556.02 556.02 81.5K
13:06 556.02 556.02 555.98 555.98 41.5K
13:07 555.98 555.98 555.95 555.95 33.5K
13:08 555.94 555.94 555.88 555.90 63.5K
13:09 555.89 555.94 555.89 555.94 58.4K
13:10 555.94 555.94 555.91 555.91 44.7K
13:11 555.90 555.90 555.86 555.86 40.6K
13:12 555.85 555.91 555.85 555.91 62.8K
13:13 555.94 555.97 555.94 555.96 46.5K
13:14 555.97 556.01 555.97 556.00 44.5K
13:15 555.97 555.99 555.97 555.97 48.8K
13:16 555.98 556.01 555.97 556.01 32.0K
13:17 556.04 556.10 556.04 556.10 60.4K
13:18 556.11 556.16 556.11 556.16 34.7K
13:19 556.15 556.15 556.14 556.14 42.9K
13:20 556.16 556.16 556.15 556.15 36.6K
13:21 556.15 556.18 556.15 556.17 41.8K
13:22 556.16 556.19 556.16 556.19 38.0K
13:23 556.18 556.25 556.18 556.25 47.3K
13:24 556.27 556.28 556.27 556.28 40.3K
13:25 556.28 556.31 556.28 556.31 41.3K
13:26 556.32 556.32 556.29 556.29 92.3K
13:27 556.28 556.28 556.22 556.22 58.7K
13:28 556.23 556.23 556.20 556.20 54.4K
13:29 556.21 556.22 556.20 556.22 36.4K
13:30 556.24 556.24 556.22 556.22 47.9K
13:31 556.23 556.29 556.23 556.28 94.4K
13:32 556.25 556.26 556.24 556.26 68.4K
13:33 556.28 556.28 556.27 556.27 43.3K
13:34 556.26 556.26 556.24 556.24 61.4K
13:35 556.26 556.27 556.25 556.25 51.9K
13:36 556.24 556.24 556.23 556.23 35.8K
13:37 556.25 556.25 556.23 556.23 43.6K
13:38 556.23 556.23 556.22 556.23 23.5K
13:39 556.23 556.31 556.23 556.30 47.6K
13:40 556.29 556.29 556.23 556.23 54.7K
13:41 556.22 556.25 556.20 556.25 41.9K
13:42 556.23 556.26 556.23 556.26 31.2K
13:43 556.27 556.27 556.23 556.23 51.4K
13:44 556.22 556.22 556.19 556.20 50.2K
13:45 556.18 556.21 556.18 556.21 63.1K
13:46 556.22 556.22 556.15 556.15 64.3K
13:47 556.16 556.16 556.10 556.10 59.8K
13:48 556.07 556.07 556.00 556.00 54.6K
13:49 556.03 556.03 555.98 555.98 43.4K
13:50 556.00 556.00 555.97 555.97 43.0K
13:51 555.98 555.98 555.97 555.98 41.8K
13:52 555.97 555.97 555.96 555.97 34.3K
13:53 555.96 556.01 555.96 556.01 108.9K
13:54 556.01 556.01 556.00 556.00 53.6K
13:55 556.01 556.04 556.01 556.01 32.6K
13:56 556.02 556.03 555.99 555.99 59.7K
13:57 555.98 555.99 555.98 555.99 40.3K
13:58 556.00 556.00 555.97 555.97 56.3K
13:59 555.98 555.98 555.95 555.95 47.4K
14:00 555.95 555.95 555.79 555.79 98.7K
14:01 555.80 555.80 555.77 555.77 78.3K
14:02 555.76 555.77 555.75 555.77 54.4K
14:03 555.76 555.81 555.76 555.81 55.3K
14:04 555.85 555.92 555.85 555.92 57.9K
14:05 555.94 555.99 555.94 555.99 46.2K
14:06 556.04 556.06 556.03 556.05 76.4K
14:07 556.06 556.09 556.06 556.09 48.6K
14:08 556.11 556.12 556.11 556.12 38.9K
14:09 556.12 556.12 556.10 556.12 36.5K
14:10 556.12 556.12 556.06 556.06 79.8K
14:11 556.04 556.04 555.98 555.98 77.4K
14:12 555.94 555.95 555.94 555.95 62.1K
14:13 555.95 555.96 555.93 555.93 47.1K
14:14 555.94 555.99 555.94 555.99 41.0K
14:15 556.00 556.01 555.99 556.01 80.9K
14:16 556.03 556.06 556.03 556.06 40.3K
14:17 556.02 556.02 555.94 555.94 101.2K
14:18 555.95 555.97 555.95 555.97 69.4K
14:19 555.95 555.99 555.94 555.99 59.2K
14:20 556.00 556.00 555.95 555.95 75.4K
14:21 555.96 555.97 555.96 555.97 66.9K
14:22 555.99 555.99 555.94 555.94 81.8K
14:23 555.95 555.95 555.93 555.93 44.5K
14:24 555.96 555.99 555.95 555.99 84.6K
14:25 556.00 556.12 556.00 556.12 61.6K
14:26 556.13 556.15 556.11 556.14 62.9K
14:27 556.15 556.15 556.13 556.14 43.4K
14:28 556.16 556.17 556.13 556.17 62.2K
14:29 556.18 556.24 556.18 556.24 60.9K
14:30 556.21 556.21 556.10 556.10 137.5K
14:31 556.10 556.16 556.10 556.16 74.4K
14:32 556.20 556.21 556.20 556.21 54.2K
14:33 556.23 556.27 556.22 556.27 52.8K
14:34 556.28 556.28 556.25 556.25 77.3K
14:35 556.27 556.28 556.27 556.28 47.4K
14:36 556.30 556.31 556.30 556.31 43.2K
14:37 556.30 556.30 556.28 556.30 49.3K
14:38 556.29 556.29 556.25 556.25 58.4K
14:39 556.24 556.24 556.11 556.11 55.8K
14:40 556.10 556.10 556.06 556.06 62.5K
14:41 556.04 556.04 556.02 556.03 41.8K
14:42 556.00 556.00 555.95 555.95 38.6K
14:43 555.93 555.97 555.93 555.96 44.2K
14:44 555.96 555.96 555.86 555.86 85.0K
14:45 555.84 555.88 555.84 555.88 52.9K
14:46 555.88 555.91 555.88 555.91 41.2K
14:47 555.91 555.93 555.91 555.93 30.1K
14:48 555.93 555.94 555.92 555.94 48.1K
14:49 555.95 556.00 555.95 556.00 38.5K
14:50 556.01 556.04 556.01 556.04 64.2K
14:51 556.05 556.17 556.05 556.17 55.7K
14:52 556.20 556.24 556.20 556.24 90.6K
14:53 556.28 556.28 556.25 556.25 46.8K
14:54 556.24 556.28 556.24 556.28 55.4K
14:55 556.28 556.29 556.27 556.27 49.0K
14:56 556.28 556.32 556.28 556.30 63.4K
14:57 556.31 556.31 556.24 556.24 67.4K
14:58 556.23 556.23 556.19 556.19 45.6K
14:59 556.17 556.17 556.13 556.13 51.4K
15:00 556.16 556.21 556.16 556.21 53.6K
15:01 556.26 556.26 556.22 556.23 60.1K
15:02 556.26 556.28 556.26 556.28 38.1K
15:03 556.28 556.32 556.28 556.32 76.6K
15:04 556.36 556.38 556.35 556.38 62.0K
15:05 556.37 556.41 556.37 556.41 43.5K
15:06 556.43 556.46 556.43 556.44 63.6K
15:07 556.43 556.43 556.36 556.36 81.2K
15:08 556.37 556.40 556.37 556.39 55.4K
15:09 556.38 556.38 556.35 556.35 70.4K
15:10 556.31 556.31 556.28 556.28 61.5K
15:11 556.30 556.31 556.26 556.26 54.2K
15:12 556.27 556.27 556.26 556.26 129.1K
15:13 556.27 556.30 556.27 556.30 40.4K
15:14 556.31 556.36 556.31 556.35 98.6K
15:15 556.39 556.39 556.38 556.39 63.6K
15:16 556.40 556.40 556.38 556.38 51.3K
15:17 556.36 556.36 556.34 556.35 68.8K
15:18 556.33 556.33 556.30 556.30 72.1K
15:19 556.29 556.34 556.29 556.34 52.6K
15:20 556.35 556.36 556.35 556.35 102.7K
15:21 556.35 556.37 556.34 556.37 106.9K
15:22 556.38 556.38 556.31 556.31 63.9K
15:23 556.27 556.29 556.27 556.28 65.9K
15:24 556.28 556.28 556.25 556.25 66.8K
15:25 556.27 556.33 556.27 556.33 67.9K
15:26 556.33 556.36 556.32 556.36 62.8K
15:27 556.35 556.35 556.32 556.32 75.3K
15:28 556.31 556.31 556.19 556.19 81.9K
15:29 556.17 556.17 556.15 556.15 78.8K
15:30 556.14 556.14 556.11 556.11 75.7K
15:31 556.10 556.10 556.08 556.08 76.2K
15:32 556.10 556.16 556.10 556.16 72.7K
15:33 556.16 556.17 556.16 556.16 94.5K
15:34 556.19 556.19 556.14 556.14 88.8K
15:35 556.13 556.13 556.08 556.08 75.6K
15:36 556.04 556.04 555.97 555.97 93.8K
15:37 555.98 555.98 555.97 555.98 100.6K
15:38 555.98 556.08 555.98 556.08 98.5K
15:39 556.10 556.12 556.07 556.07 94.1K
15:40 556.06 556.07 556.03 556.03 103.3K
15:41 556.04 556.04 555.99 556.01 98.0K
15:42 556.02 556.03 556.02 556.02 91.6K
15:43 556.01 556.09 556.00 556.09 144.6K
15:44 556.13 556.15 556.13 556.15 126.6K
15:45 556.13 556.19 556.13 556.19 106.3K
15:46 556.19 556.24 556.19 556.24 111.6K
15:47 556.26 556.26 556.25 556.26 111.3K
15:48 556.26 556.28 556.26 556.28 101.7K
15:49 556.29 556.37 556.29 556.37 143.5K
15:50 556.54 556.54 556.36 556.40 567.2K
15:51 556.39 556.39 556.34 556.34 220.9K
15:52 556.33 556.36 556.33 556.36 209.1K
15:53 556.39 556.39 556.31 556.31 213.5K
15:54 556.30 556.30 556.25 556.25 292.7K
15:55 556.23 556.23 556.13 556.13 434.1K
15:56 556.30 556.35 556.29 556.35 569.7K
15:57 556.37 556.38 556.36 556.38 386.2K
15:58 556.38 556.38 556.32 556.32 425.8K
15:59 556.34 556.39 556.34 556.38 744.3K
16:00 556.40 556.41 556.40 556.41 34,231.3K
16:01 556.41 556.41 556.41 556.41 263.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available