S&PTSX Composite Low Volatility

GSPTXLV
🏛️ canada →
560.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 424.79 427.54 424.29 425.39 49.2M
2022-12-29 422.87 427.09 422.87 425.89 63.5M
2022-12-28 427.01 428.73 422.28 422.61 77.6M
2022-12-23 424.28 427.80 423.85 427.79 64.6M
2022-12-22 427.29 427.29 422.18 424.87 72.4M
2022-12-21 424.66 429.58 424.66 428.76 57.5M
2022-12-20 421.11 424.21 419.84 422.66 74.4M
2022-12-19 428.00 428.52 421.20 421.57 88.8M
2022-12-16 429.21 429.38 425.71 428.13 170.3M
2022-12-15 434.57 435.11 430.11 431.99 84.1M
2022-12-14 439.48 441.58 436.34 436.54 69.7M
2022-12-13 442.38 443.98 437.66 439.64 78.9M
2022-12-12 437.64 438.56 435.56 438.46 99.2M
2022-12-09 436.18 438.53 436.12 437.58 52.6M
2022-12-08 437.40 438.52 435.84 436.35 60.1M
2022-12-07 436.62 440.06 436.49 437.06 59.9M
2022-12-06 439.38 440.65 435.63 436.66 67.0M
2022-12-05 439.77 440.51 438.55 438.85 93.2M
2022-12-02 440.29 442.18 439.29 440.44 69.6M
2022-12-01 443.19 444.99 442.00 442.47 61.6M
2022-11-30 439.72 442.64 437.24 442.48 122.1M
2022-11-29 439.80 440.54 437.72 440.15 69.6M
2022-11-28 441.81 442.50 438.71 439.83 83.0M
2022-11-25 440.35 443.24 440.35 442.98 45.2M
2022-11-24 439.53 440.50 439.53 439.99 30.2M
2022-11-23 437.47 439.82 437.47 438.95 68.5M
2022-11-22 435.39 438.18 434.79 437.70 69.0M
2022-11-21 432.67 434.38 432.67 434.14 95.4M
2022-11-18 432.25 433.51 431.00 433.16 71.4M
2022-11-17 428.97 430.47 427.73 430.12 73.6M
2022-11-16 429.61 432.01 429.61 430.87 78.1M
2022-11-15 432.75 433.88 428.99 429.94 64.5M
2022-11-14 435.63 435.94 429.95 429.95 138.1M
2022-11-11 437.86 437.86 434.36 435.98 65.8M
2022-11-10 431.56 437.60 431.56 437.19 75.8M
2022-11-09 428.58 430.26 426.01 426.01 62.0M
2022-11-08 429.25 431.05 427.22 429.66 53.6M
2022-11-07 428.06 429.24 426.56 428.67 68.9M
2022-11-04 424.59 426.72 422.40 425.83 66.1M
2022-11-03 422.60 423.57 420.52 421.90 66.9M
2022-11-02 425.82 429.31 424.07 424.46 75.3M
2022-11-01 430.08 430.50 425.70 426.09 51.2M
2022-10-31 428.83 429.16 425.68 426.75 69.2M
2022-10-28 426.44 429.79 425.98 429.64 47.6M
2022-10-27 426.14 428.92 425.87 426.46 53.7M
2022-10-26 420.26 426.40 420.26 424.88 69.5M
2022-10-25 415.15 420.90 414.88 420.60 76.4M
2022-10-24 415.08 416.32 413.10 415.99 72.5M
2022-10-21 407.93 414.22 406.38 413.27 48.0M
2022-10-20 412.18 413.49 408.02 408.48 77.8M
2022-10-19 415.98 415.98 409.23 412.16 66.6M
2022-10-18 419.34 420.04 415.68 417.80 54.0M
2022-10-17 411.25 417.09 411.25 414.99 110.5M
2022-10-14 413.53 414.71 406.95 407.02 76.7M
2022-10-13 398.15 411.73 396.64 411.38 82.8M
2022-10-12 403.40 405.59 401.83 402.29 69.8M
2022-10-11 406.51 407.38 402.49 403.78 104.7M
2022-10-07 413.24 413.68 408.37 409.39 64.2M
2022-10-06 426.15 426.15 414.10 414.95 74.5M
2022-10-05 430.22 430.29 424.87 427.10 65.7M
2022-10-04 430.00 434.47 430.00 432.86 87.1M
2022-10-03 420.66 428.06 420.48 426.01 71.9M
2022-09-30 417.77 421.02 417.66 418.16 67.3M
2022-09-29 422.62 422.62 415.88 416.74 64.2M
2022-09-28 420.96 425.65 418.28 424.51 67.7M
2022-09-27 427.50 427.72 421.06 421.64 63.6M
2022-09-26 429.43 429.54 423.94 425.16 112.7M
2022-09-23 435.32 435.32 429.08 430.95 95.8M
2022-09-22 441.97 442.21 438.44 438.52 57.9M
2022-09-21 444.97 446.85 441.84 441.84 61.6M
2022-09-20 448.67 448.67 441.49 443.63 71.1M
2022-09-19 445.94 450.09 445.38 449.72 76.6M
2022-09-16 445.98 448.27 445.33 448.07 158.3M
2022-09-15 450.36 451.55 448.15 448.57 58.1M
2022-09-14 452.59 453.03 450.06 450.73 60.7M
2022-09-13 457.13 457.47 451.84 452.78 66.4M
2022-09-12 457.35 461.15 457.30 460.57 79.0M
2022-09-09 451.93 455.88 451.93 455.52 57.0M
2022-09-08 448.47 450.74 447.08 449.61 50.4M
2022-09-07 446.03 450.80 445.19 449.77 52.6M
2022-09-06 448.71 449.72 445.29 446.31 91.1M
2022-09-02 449.23 452.34 446.69 448.19 59.5M
2022-09-01 447.33 447.98 444.06 446.83 65.9M
2022-08-31 451.87 452.18 448.48 448.50 72.1M
2022-08-30 457.79 457.92 452.47 452.87 43.8M
2022-08-29 456.80 458.40 454.63 457.55 74.8M
2022-08-26 463.89 463.89 458.08 458.54 51.9M
2022-08-25 461.84 463.92 459.67 463.26 54.8M
2022-08-24 461.59 462.83 460.45 460.94 56.4M
2022-08-23 464.37 464.37 461.33 461.40 49.1M
2022-08-22 466.28 466.45 464.10 465.37 67.4M
2022-08-19 467.96 468.97 467.06 468.90 52.4M
2022-08-18 469.52 469.98 468.50 468.67 52.0M
2022-08-17 468.60 470.28 467.95 469.38 45.4M
2022-08-16 466.54 470.10 466.27 469.74 56.3M
2022-08-15 465.84 467.08 464.75 466.75 79.5M
2022-08-12 464.83 466.41 464.77 466.16 70.6M
2022-08-11 462.72 464.28 461.90 463.16 59.1M
2022-08-10 460.28 461.68 459.69 461.27 62.6M
2022-08-09 457.80 458.14 456.32 457.52 51.2M
2022-08-08 456.47 458.51 456.25 457.11 58.7M
2022-08-05 456.19 456.65 452.71 455.52 65.4M
2022-08-04 455.49 458.08 455.45 457.10 56.8M
2022-08-03 456.07 456.07 452.65 454.67 52.6M
2022-08-02 457.82 458.11 454.14 454.35 79.6M
2022-07-29 456.71 460.28 456.71 459.05 62.3M
2022-07-28 452.33 456.99 451.40 455.77 58.0M
2022-07-27 452.76 454.14 451.87 451.94 62.0M
2022-07-26 451.57 453.04 449.91 451.37 60.0M
2022-07-25 449.21 452.21 449.21 452.21 67.9M
2022-07-22 448.60 450.59 447.55 449.21 41.0M
2022-07-21 445.55 447.39 444.25 447.39 53.1M
2022-07-20 446.54 446.57 444.09 445.79 43.8M
2022-07-19 444.43 447.27 444.43 446.55 62.2M
2022-07-18 442.37 444.47 441.36 442.21 78.7M
2022-07-15 443.87 444.42 439.74 440.33 58.2M
2022-07-14 444.49 444.77 440.44 441.43 110.7M
2022-07-13 443.98 447.95 441.54 446.43 62.4M
2022-07-12 446.07 449.07 445.34 446.71 65.8M
2022-07-11 446.65 447.42 445.29 446.84 70.2M
2022-07-08 447.93 449.75 446.45 447.89 44.9M
2022-07-07 446.40 448.49 445.80 448.16 63.9M
2022-07-06 445.65 446.55 442.49 444.84 79.7M
2022-07-05 444.82 445.64 438.86 445.41 100.8M
2022-07-04 445.88 448.13 445.63 446.01 29.5M
2022-06-30 441.69 445.08 439.51 444.54 71.7M
2022-06-29 444.40 445.76 442.56 444.60 58.5M
2022-06-28 447.94 450.32 445.21 445.42 82.1M
2022-06-27 445.30 447.49 443.87 446.01 95.0M
2022-06-24 440.54 445.05 440.54 444.23 72.2M
2022-06-23 439.41 441.42 437.31 439.20 71.9M
2022-06-22 438.73 441.40 436.29 438.55 74.5M
2022-06-21 441.95 443.86 441.33 441.97 84.0M
2022-06-20 436.88 441.92 436.88 440.94 31.5M
2022-06-17 437.58 440.45 433.33 435.31 153.4M
2022-06-16 443.64 443.64 434.08 434.95 71.0M
2022-06-15 448.56 452.00 445.45 449.05 75.7M
2022-06-14 453.36 453.36 445.79 446.75 80.8M
2022-06-13 457.75 457.75 451.10 453.11 95.7M
2022-06-10 465.39 465.39 461.37 462.38 60.6M
2022-06-09 470.18 472.02 468.10 468.19 52.4M
2022-06-08 474.06 474.74 469.90 470.95 65.3M
2022-06-07 473.27 475.28 472.39 475.28 72.2M
2022-06-06 478.14 478.46 474.12 474.20 73.4M
2022-06-03 477.75 478.62 475.84 476.36 43.0M
2022-06-02 476.39 479.71 474.84 479.40 55.6M
2022-06-01 479.04 479.04 474.38 476.34 59.3M
2022-05-31 478.13 480.26 475.63 479.32 140.1M
2022-05-30 479.53 480.55 478.28 479.22 30.2M
2022-05-27 477.05 479.54 476.25 478.64 63.9M
2022-05-26 476.48 477.54 475.60 475.60 57.1M
2022-05-25 475.06 476.67 473.29 474.68 50.1M
2022-05-24 473.54 475.95 470.42 474.23 70.6M
2022-05-20 470.68 471.43 466.42 470.52 51.8M
2022-05-19 468.10 470.42 467.19 468.31 59.3M
2022-05-18 473.88 474.64 469.30 470.33 69.7M
2022-05-17 474.72 475.92 472.45 475.49 68.3M
2022-05-16 468.49 472.82 467.94 471.30 86.6M
2022-05-13 462.99 469.62 461.84 468.60 61.1M
2022-05-12 458.79 462.27 457.68 460.60 70.6M
2022-05-11 463.38 466.99 459.79 460.75 78.4M
2022-05-10 469.04 471.31 461.95 463.41 95.0M
2022-05-09 469.17 470.83 466.04 467.31 78.4M
2022-05-06 472.24 473.81 469.84 472.54 68.3M
2022-05-05 479.02 479.28 471.33 473.36 69.2M
2022-05-04 474.78 480.01 472.94 479.01 62.6M
2022-05-03 475.13 478.96 474.05 474.08 56.7M
2022-05-02 483.40 483.58 472.48 474.23 71.4M
2022-04-29 490.90 491.26 483.06 483.14 80.3M
2022-04-28 489.08 493.96 488.65 492.04 61.4M
2022-04-27 489.00 490.21 487.02 487.42 51.9M
2022-04-26 493.68 495.02 488.76 488.76 67.7M
2022-04-25 493.91 496.24 488.92 494.37 86.7M
2022-04-22 500.84 500.84 494.87 495.79 86.1M
2022-04-21 505.03 505.03 500.32 501.09 57.9M
2022-04-20 503.26 505.82 502.77 503.77 48.5M
2022-04-19 498.45 503.15 498.45 502.60 48.1M
2022-04-18 498.31 500.24 497.37 497.88 53.6M
2022-04-14 499.99 501.91 498.59 498.75 62.9M
2022-04-13 499.47 500.73 498.70 499.21 47.3M
2022-04-12 502.04 502.64 499.19 499.38 63.4M
2022-04-11 503.16 504.07 500.53 501.47 75.0M
2022-04-08 501.32 504.96 501.32 503.75 44.0M
2022-04-07 498.19 500.76 496.48 500.71 58.2M
2022-04-06 497.58 499.02 496.87 498.88 55.3M
2022-04-05 497.54 501.72 497.54 499.35 83.8M
2022-04-04 499.04 499.34 497.24 497.84 90.8M
2022-04-01 498.70 499.29 495.48 499.00 74.2M
2022-03-31 500.30 501.74 497.76 497.76 64.9M
2022-03-30 499.62 499.92 497.91 499.47 63.4M
2022-03-29 499.11 501.08 498.66 500.40 75.4M
2022-03-28 496.34 497.95 495.01 497.07 54.1M
2022-03-25 495.68 497.11 495.07 496.24 66.4M
2022-03-24 498.02 498.30 493.73 495.11 63.7M
2022-03-23 500.55 500.68 497.18 497.18 80.1M
2022-03-22 500.51 502.67 500.08 501.28 62.6M
2022-03-21 500.57 501.72 498.05 499.28 53.0M
2022-03-18 500.45 501.22 498.69 500.19 185.9M
2022-03-17 497.90 501.22 497.32 501.13 47.0M
2022-03-16 494.20 498.94 493.58 497.54 76.2M
2022-03-15 494.49 494.82 491.06 493.14 70.4M
2022-03-14 498.29 499.91 493.44 494.32 70.4M
2022-03-11 497.90 499.89 497.86 498.16 66.7M
2022-03-10 492.33 496.65 491.59 496.65 61.0M
2022-03-09 493.15 496.60 491.71 494.82 72.2M
2022-03-08 490.98 494.91 488.55 489.97 86.9M
2022-03-07 491.44 494.76 490.95 491.12 88.9M
2022-03-04 487.06 492.24 486.62 491.97 59.9M
2022-03-03 487.53 490.11 486.66 489.04 61.9M
2022-03-02 483.10 488.53 483.10 486.66 71.9M
2022-03-01 483.55 484.88 479.36 482.59 85.8M
2022-02-28 484.43 486.02 483.24 484.52 75.2M
2022-02-25 483.82 488.47 482.68 486.99 55.0M
2022-02-24 479.47 483.28 473.98 482.77 88.6M
2022-02-23 487.54 488.40 483.42 483.93 63.7M
2022-02-22 484.81 486.52 482.37 486.37 72.1M
2022-02-18 488.49 489.76 485.93 485.98 48.8M
2022-02-17 489.43 490.44 487.74 487.98 53.2M
2022-02-16 489.68 491.57 488.87 490.01 61.2M
2022-02-15 490.78 492.20 489.74 490.31 67.2M
2022-02-14 491.26 491.26 487.19 488.49 76.8M
2022-02-11 494.37 496.48 490.34 492.27 61.0M
2022-02-10 494.12 497.36 493.33 493.78 61.6M
2022-02-09 495.70 496.60 495.05 496.42 48.3M
2022-02-08 491.41 494.08 490.24 493.10 77.1M
2022-02-07 491.41 493.20 489.44 490.41 73.7M
2022-02-04 491.13 493.06 488.76 491.54 45.0M
2022-02-03 491.00 492.60 489.65 491.06 69.9M
2022-02-02 489.36 493.61 489.36 492.49 70.6M
2022-02-01 488.88 489.11 485.60 488.64 65.0M
2022-01-31 482.73 488.98 481.78 488.06 68.3M
2022-01-28 478.42 483.63 477.23 483.63 52.3M
2022-01-27 479.34 482.08 478.37 478.79 67.0M
2022-01-26 478.97 482.39 475.88 477.09 59.2M
2022-01-25 471.97 479.49 468.59 475.52 68.9M
2022-01-24 475.78 475.78 466.23 475.28 100.7M
2022-01-21 481.93 481.93 476.92 478.22 80.3M
2022-01-20 486.77 488.35 483.29 483.37 51.4M
2022-01-19 489.48 489.48 484.92 486.10 59.2M
2022-01-18 488.73 489.27 486.72 488.90 59.1M
2022-01-17 488.88 491.95 488.78 491.00 25.1M
2022-01-14 489.41 490.14 487.78 488.70 63.1M
2022-01-13 489.43 491.64 489.43 490.39 55.2M
2022-01-12 488.51 489.96 487.64 488.67 56.9M
2022-01-11 485.89 488.52 484.74 488.01 64.6M
2022-01-10 486.50 487.00 483.16 485.64 58.8M
2022-01-07 487.16 488.18 485.09 487.10 48.8M
2022-01-06 486.36 488.83 486.04 487.42 52.8M
2022-01-05 491.10 492.23 486.20 486.24 72.1M
2022-01-04 493.17 495.10 490.93 490.99 74.4M