S&P/TSX 60 Futures 3% Decrement

GSPTXF3
🏛️ canada →
407.99
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 375.96 375.96 375.61 375.61 0.0K
09:31 375.68 375.80 375.66 375.70 0.0K
09:32 375.70 375.80 375.59 375.59 0.0K
09:33 375.70 375.87 375.68 375.87 0.0K
09:34 376.10 376.10 376.05 376.05 0.0K
09:35 376.05 376.05 375.77 375.77 0.0K
09:36 376.05 376.12 376.05 376.12 0.0K
09:37 376.21 376.28 376.16 376.28 0.0K
09:38 376.21 376.39 376.21 376.39 0.0K
09:39 376.37 376.46 376.37 376.46 0.0K
09:40 376.53 376.53 376.39 376.39 0.0K
09:41 376.39 376.39 376.10 376.10 0.0K
09:42 376.10 376.10 376.07 376.07 0.0K
09:43 376.10 376.10 376.05 376.05 0.0K
09:44 376.10 376.26 376.10 376.12 0.0K
09:45 376.14 376.30 376.14 376.30 0.0K
09:46 376.39 376.51 376.39 376.51 0.0K
09:47 376.55 376.65 376.55 376.55 0.0K
09:48 376.58 376.58 376.39 376.55 0.0K
09:49 376.65 376.65 376.53 376.53 0.0K
09:50 376.49 376.58 376.46 376.49 0.0K
09:51 376.44 376.51 376.37 376.37 0.0K
09:52 376.37 376.42 376.37 376.39 0.0K
09:53 376.37 376.37 376.28 376.33 0.0K
09:54 376.42 376.44 376.33 376.44 0.0K
09:55 376.49 376.49 376.39 376.39 0.0K
09:56 376.44 376.46 376.44 376.46 0.0K
09:57 376.44 376.58 376.42 376.58 0.0K
09:58 376.53 376.53 376.51 376.51 0.0K
09:59 376.49 376.49 376.42 376.46 0.0K
10:00 376.46 376.53 376.44 376.44 0.0K
10:01 376.33 376.33 376.21 376.21 0.0K
10:02 376.16 376.19 376.16 376.19 0.0K
10:03 376.07 376.14 376.05 376.05 0.0K
10:04 376.03 376.03 375.98 376.00 0.0K
10:05 376.05 376.05 376.00 376.05 0.0K
10:06 376.07 376.07 375.96 375.98 0.0K
10:07 376.00 376.05 376.00 376.00 0.0K
10:08 375.93 375.96 375.93 375.93 0.0K
10:09 376.03 376.12 376.03 376.12 0.0K
10:10 376.12 376.12 375.98 376.03 0.0K
10:11 376.03 376.03 376.03 376.03 0.0K
10:12 376.00 376.03 376.00 376.03 0.0K
10:13 376.05 376.16 376.05 376.16 0.0K
10:14 376.19 376.19 376.12 376.12 0.0K
10:15 376.19 376.21 376.19 376.21 0.0K
10:16 376.21 376.21 376.05 376.05 0.0K
10:17 376.03 376.05 375.96 375.96 0.0K
10:18 375.98 375.98 375.91 375.93 0.0K
10:19 375.96 375.96 375.91 375.91 0.0K
10:20 375.93 376.00 375.93 376.00 0.0K
10:21 376.00 376.05 376.00 376.03 0.0K
10:22 376.07 376.07 376.05 376.05 0.0K
10:23 376.07 376.07 376.03 376.07 0.0K
10:24 376.10 376.14 376.10 376.10 0.0K
10:25 376.07 376.07 375.91 375.91 0.0K
10:26 375.98 375.98 375.91 375.93 0.0K
10:27 375.96 376.07 375.96 376.07 0.0K
10:28 376.07 376.10 376.07 376.10 0.0K
10:29 376.05 376.05 375.98 376.05 0.0K
10:30 376.05 376.10 376.05 376.10 0.0K
10:31 376.07 376.23 376.07 376.23 0.0K
10:32 376.26 376.37 376.26 376.26 0.0K
10:33 376.26 376.26 376.21 376.26 0.0K
10:34 376.28 376.37 376.28 376.37 0.0K
10:35 376.39 376.39 376.33 376.39 0.0K
10:36 376.39 376.39 376.37 376.39 0.0K
10:37 376.37 376.44 376.37 376.44 0.0K
10:38 376.42 376.44 376.42 376.42 0.0K
10:39 376.42 376.55 376.42 376.51 0.0K
10:40 376.55 376.62 376.53 376.62 0.0K
10:41 376.62 376.65 376.58 376.62 0.0K
10:42 376.62 376.65 376.60 376.65 0.0K
10:43 376.65 376.65 376.55 376.55 0.0K
10:44 376.49 376.51 376.46 376.46 0.0K
10:45 376.44 376.44 376.39 376.39 0.0K
10:46 376.35 376.42 376.35 376.39 0.0K
10:47 376.33 376.33 376.23 376.23 0.0K
10:48 376.21 376.21 376.10 376.10 0.0K
10:49 376.03 376.03 375.98 375.98 0.0K
10:50 376.00 376.03 376.00 376.00 0.0K
10:51 376.03 376.05 376.03 376.05 0.0K
10:52 376.03 376.07 376.03 376.05 0.0K
10:53 376.07 376.07 376.03 376.03 0.0K
10:54 376.03 376.05 376.03 376.03 0.0K
10:55 375.93 375.96 375.93 375.96 0.0K
10:56 375.93 375.96 375.82 375.82 0.0K
10:57 375.80 375.87 375.80 375.87 0.0K
10:58 375.80 375.80 375.77 375.80 0.0K
10:59 375.91 375.93 375.91 375.91 0.0K
11:00 375.96 376.00 375.96 375.98 0.0K
11:01 376.03 376.12 376.03 376.12 0.0K
11:02 376.14 376.14 376.12 376.14 0.0K
11:03 376.16 376.16 375.98 375.98 0.0K
11:04 375.93 375.98 375.93 375.93 0.0K
11:05 375.89 375.89 375.82 375.82 0.0K
11:06 375.84 375.84 375.80 375.80 0.0K
11:07 375.82 375.91 375.82 375.91 0.0K
11:08 375.89 375.89 375.87 375.87 0.0K
11:09 375.77 375.80 375.75 375.75 0.0K
11:10 375.73 375.82 375.73 375.80 0.0K
11:11 375.82 375.87 375.77 375.77 0.0K
11:12 375.77 375.77 375.64 375.68 0.0K
11:13 375.75 375.75 375.64 375.64 0.0K
11:14 375.66 375.66 375.57 375.59 0.0K
11:15 375.59 375.61 375.54 375.61 0.0K
11:16 375.59 375.73 375.59 375.73 0.0K
11:17 375.70 375.70 375.68 375.70 0.0K
11:18 375.66 375.66 375.59 375.61 0.0K
11:19 375.61 375.61 375.57 375.57 0.0K
11:20 375.57 375.57 375.38 375.38 0.0K
11:21 375.36 375.38 375.36 375.38 0.0K
11:22 375.34 375.34 375.31 375.31 0.0K
11:23 375.31 375.34 375.31 375.34 0.0K
11:24 375.34 375.43 375.34 375.43 0.0K
11:25 375.45 375.45 375.45 375.45 0.0K
11:26 375.47 375.47 375.43 375.45 0.0K
11:27 375.45 375.45 375.43 375.45 0.0K
11:28 375.43 375.43 375.34 375.36 0.0K
11:29 375.36 375.36 375.34 375.36 0.0K
11:30 375.34 375.43 375.34 375.41 0.0K
11:31 375.38 375.45 375.38 375.43 0.0K
11:32 375.43 375.43 375.36 375.36 0.0K
11:33 375.36 375.45 375.36 375.45 0.0K
11:34 375.43 375.43 375.34 375.34 0.0K
11:35 375.34 375.36 375.29 375.36 0.0K
11:36 375.36 375.38 375.34 375.34 0.0K
11:37 375.38 375.38 375.31 375.34 0.0K
11:38 375.34 375.34 375.29 375.31 0.0K
11:39 375.25 375.27 375.25 375.27 0.0K
11:40 375.29 375.36 375.29 375.36 0.0K
11:41 375.36 375.43 375.36 375.43 0.0K
11:42 375.52 375.59 375.52 375.59 0.0K
11:43 375.57 375.64 375.57 375.64 0.0K
11:44 375.59 375.59 375.54 375.54 0.0K
11:45 375.57 375.59 375.54 375.57 0.0K
11:46 375.57 375.57 375.57 375.57 0.0K
11:47 375.57 375.57 375.54 375.57 0.0K
11:48 375.61 375.61 375.59 375.61 0.0K
11:49 375.61 375.66 375.61 375.66 0.0K
11:50 375.57 375.59 375.54 375.54 0.0K
11:51 375.54 375.59 375.54 375.57 0.0K
11:52 375.52 375.52 375.45 375.45 0.0K
11:53 375.47 375.52 375.47 375.52 0.0K
11:54 375.50 375.52 375.50 375.52 0.0K
11:55 375.52 375.52 375.45 375.45 0.0K
11:56 375.50 375.57 375.50 375.57 0.0K
11:57 375.54 375.59 375.54 375.59 0.0K
11:58 375.59 375.66 375.59 375.66 0.0K
11:59 375.66 375.66 375.64 375.66 0.0K
12:00 375.64 375.66 375.64 375.66 0.0K
12:01 375.66 375.70 375.66 375.70 0.0K
12:02 375.73 375.73 375.61 375.61 0.0K
12:03 375.61 375.61 375.59 375.61 0.0K
12:04 375.61 375.64 375.59 375.59 0.0K
12:05 375.59 375.59 375.52 375.52 0.0K
12:06 375.52 375.54 375.52 375.54 0.0K
12:07 375.50 375.50 375.45 375.45 0.0K
12:08 375.45 375.45 375.41 375.41 0.0K
12:09 375.41 375.41 375.34 375.34 0.0K
12:10 375.36 375.38 375.31 375.31 0.0K
12:11 375.31 375.34 375.27 375.34 0.0K
12:12 375.34 375.36 375.29 375.29 0.0K
12:13 375.31 375.38 375.31 375.38 0.0K
12:14 375.38 375.41 375.38 375.41 0.0K
12:15 375.36 375.36 375.31 375.31 0.0K
12:16 375.34 375.34 375.34 375.34 0.0K
12:17 375.36 375.45 375.36 375.45 0.0K
12:18 375.45 375.47 375.45 375.47 0.0K
12:19 375.45 375.47 375.45 375.47 0.0K
12:20 375.47 375.50 375.47 375.50 0.0K
12:21 375.45 375.52 375.45 375.52 0.0K
12:22 375.52 375.59 375.52 375.59 0.0K
12:23 375.59 375.61 375.59 375.61 0.0K
12:24 375.64 375.66 375.64 375.66 0.0K
12:25 375.66 375.66 375.57 375.57 0.0K
12:26 375.54 375.61 375.54 375.61 0.0K
12:27 375.61 375.68 375.61 375.68 0.0K
12:28 375.64 375.64 375.57 375.59 0.0K
12:29 375.59 375.64 375.59 375.64 0.0K
12:30 375.66 375.66 375.61 375.61 0.0K
12:31 375.59 375.61 375.59 375.59 0.0K
12:32 375.57 375.57 375.47 375.47 0.0K
12:33 375.52 375.52 375.50 375.50 0.0K
12:34 375.50 375.50 375.45 375.45 0.0K
12:35 375.45 375.54 375.45 375.54 0.0K
12:36 375.54 375.54 375.50 375.50 0.0K
12:37 375.47 375.50 375.45 375.45 0.0K
12:38 375.41 375.45 375.41 375.41 0.0K
12:39 375.38 375.45 375.38 375.45 0.0K
12:40 375.45 375.45 375.45 375.45 0.0K
12:41 375.47 375.47 375.41 375.41 0.0K
12:42 375.38 375.38 375.36 375.38 0.0K
12:43 375.38 375.43 375.38 375.43 0.0K
12:44 375.43 375.50 375.43 375.50 0.0K
12:45 375.45 375.57 375.45 375.54 0.0K
12:46 375.54 375.64 375.54 375.64 0.0K
12:47 375.64 375.64 375.64 375.64 0.0K
12:48 375.61 375.61 375.57 375.57 0.0K
12:49 375.54 375.64 375.54 375.64 0.0K
12:50 375.64 375.64 375.61 375.64 0.0K
12:51 375.64 375.70 375.64 375.70 0.0K
12:52 375.66 375.73 375.66 375.73 0.0K
12:53 375.73 375.77 375.73 375.73 0.0K
12:54 375.73 375.73 375.73 375.73 0.0K
12:55 375.73 375.73 375.66 375.66 0.0K
12:56 375.66 375.68 375.66 375.68 0.0K
12:57 375.68 375.70 375.66 375.70 0.0K
12:58 375.66 375.66 375.59 375.59 0.0K
12:59 375.61 375.70 375.61 375.70 0.0K
13:00 375.70 375.70 375.68 375.68 0.0K
13:01 375.70 375.84 375.70 375.84 0.0K
13:02 375.84 375.84 375.82 375.84 0.0K
13:03 375.87 375.87 375.87 375.87 0.0K
13:04 375.87 375.89 375.84 375.89 0.0K
13:05 375.89 375.89 375.87 375.87 0.0K
13:06 375.87 375.87 375.80 375.80 0.0K
13:07 375.82 375.82 375.77 375.77 0.0K
13:08 375.77 375.77 375.64 375.64 0.0K
13:09 375.64 375.64 375.61 375.64 0.0K
13:10 375.66 375.66 375.54 375.54 0.0K
13:11 375.57 375.66 375.57 375.66 0.0K
13:12 375.61 375.68 375.61 375.68 0.0K
13:13 375.70 375.70 375.68 375.70 0.0K
13:14 375.66 375.68 375.64 375.64 0.0K
13:15 375.64 375.64 375.54 375.54 0.0K
13:16 375.54 375.59 375.54 375.59 0.0K
13:17 375.57 375.57 375.50 375.50 0.0K
13:18 375.50 375.57 375.50 375.57 0.0K
13:19 375.59 375.61 375.57 375.61 0.0K
13:20 375.64 375.64 375.64 375.64 0.0K
13:21 375.61 375.61 375.50 375.50 0.0K
13:22 375.50 375.52 375.50 375.52 0.0K
13:23 375.50 375.52 375.50 375.52 0.0K
13:24 375.45 375.45 375.43 375.45 0.0K
13:25 375.45 375.45 375.43 375.45 0.0K
13:26 375.45 375.50 375.45 375.50 0.0K
13:27 375.45 375.50 375.45 375.50 0.0K
13:28 375.52 375.57 375.52 375.52 0.0K
13:29 375.52 375.52 375.50 375.50 0.0K
13:30 375.54 375.59 375.54 375.59 0.0K
13:31 375.61 375.61 375.61 375.61 0.0K
13:32 375.61 375.64 375.61 375.61 0.0K
13:33 375.61 375.66 375.61 375.66 0.0K
13:34 375.66 375.75 375.66 375.75 0.0K
13:35 375.77 375.80 375.77 375.77 0.0K
13:36 375.77 375.82 375.77 375.82 0.0K
13:37 375.87 375.91 375.87 375.91 0.0K
13:38 375.91 375.98 375.91 375.98 0.0K
13:39 375.98 376.05 375.98 376.05 0.0K
13:40 376.07 376.10 376.07 376.07 0.0K
13:41 376.10 376.10 376.07 376.07 0.0K
13:42 376.10 376.10 376.07 376.10 0.0K
13:43 376.10 376.12 376.10 376.12 0.0K
13:44 376.14 376.19 376.14 376.19 0.0K
13:45 376.19 376.19 376.14 376.14 0.0K
13:46 376.16 376.19 376.14 376.14 0.0K
13:47 376.14 376.14 376.12 376.12 0.0K
13:48 376.12 376.12 376.10 376.10 0.0K
13:49 376.05 376.07 376.05 376.05 0.0K
13:50 376.05 376.05 376.00 376.00 0.0K
13:51 376.00 376.07 376.00 376.05 0.0K
13:52 376.07 376.07 376.03 376.03 0.0K
13:53 376.05 376.07 376.05 376.07 0.0K
13:54 376.07 376.07 376.05 376.05 0.0K
13:55 376.05 376.05 376.05 376.05 0.0K
13:56 376.05 376.05 375.96 375.96 0.0K
13:57 375.93 375.93 375.93 375.93 0.0K
13:58 375.93 376.00 375.93 376.00 0.0K
13:59 376.00 376.00 375.91 375.91 0.0K
14:00 375.91 376.12 375.91 376.12 0.0K
14:01 376.19 376.19 376.05 376.05 0.0K
14:02 375.89 375.89 375.68 375.68 0.0K
14:03 375.80 375.84 375.80 375.80 0.0K
14:04 375.75 375.82 375.75 375.82 0.0K
14:05 375.82 375.93 375.82 375.89 0.0K
14:06 375.80 375.82 375.73 375.73 0.0K
14:07 375.77 375.80 375.77 375.77 0.0K
14:08 375.77 375.80 375.75 375.77 0.0K
14:09 375.73 375.77 375.73 375.77 0.0K
14:10 375.77 375.96 375.77 375.93 0.0K
14:11 375.98 375.98 375.93 375.96 0.0K
14:12 375.96 375.96 375.89 375.91 0.0K
14:13 375.89 375.89 375.84 375.84 0.0K
14:14 375.84 375.84 375.73 375.73 0.0K
14:15 375.75 375.82 375.75 375.82 0.0K
14:16 375.82 375.84 375.66 375.66 0.0K
14:17 375.68 375.68 375.52 375.57 0.0K
14:18 375.57 375.61 375.45 375.45 0.0K
14:19 375.47 375.47 375.29 375.29 0.0K
14:20 375.36 375.43 375.36 375.43 0.0K
14:21 375.50 375.50 375.36 375.36 0.0K
14:22 375.38 375.38 375.18 375.29 0.0K
14:23 375.34 375.50 375.34 375.50 0.0K
14:24 375.47 375.54 375.47 375.52 0.0K
14:25 375.47 375.47 375.38 375.41 0.0K
14:26 375.41 375.50 375.41 375.50 0.0K
14:27 375.45 375.50 375.45 375.50 0.0K
14:28 375.47 375.47 375.43 375.45 0.0K
14:29 375.47 375.59 375.47 375.59 0.0K
14:30 375.57 375.59 375.50 375.50 0.0K
14:31 375.45 375.52 375.45 375.52 0.0K
14:32 375.59 375.64 375.59 375.59 0.0K
14:33 375.64 375.73 375.59 375.59 0.0K
14:34 375.59 375.75 375.59 375.75 0.0K
14:35 375.77 375.82 375.73 375.82 0.0K
14:36 375.87 375.91 375.84 375.84 0.0K
14:37 375.68 375.73 375.59 375.73 0.0K
14:38 375.59 375.59 375.38 375.41 0.0K
14:39 375.38 375.38 375.27 375.27 0.0K
14:40 375.31 375.31 375.15 375.15 0.0K
14:41 375.22 375.22 375.11 375.13 0.0K
14:42 375.11 375.43 375.11 375.38 0.0K
14:43 375.50 375.50 375.45 375.45 0.0K
14:44 375.57 375.57 375.50 375.52 0.0K
14:45 375.59 375.64 375.54 375.64 0.0K
14:46 375.77 375.77 375.61 375.61 0.0K
14:47 375.52 375.61 375.52 375.61 0.0K
14:48 375.61 375.61 375.45 375.45 0.0K
14:49 375.41 375.41 375.15 375.18 0.0K
14:50 375.13 375.13 374.69 374.69 0.0K
14:51 374.69 374.85 374.65 374.81 0.0K
14:52 374.97 374.97 374.85 374.85 0.0K
14:53 374.81 374.81 374.58 374.58 0.0K
14:54 374.56 374.79 374.56 374.69 0.0K
14:55 374.69 374.69 374.58 374.69 0.0K
14:56 374.44 374.44 374.19 374.19 0.0K
14:57 374.12 374.12 374.07 374.07 0.0K
14:58 374.12 374.12 373.94 373.94 0.0K
14:59 373.91 374.00 373.84 373.84 0.0K
15:00 373.77 373.77 373.52 373.52 0.0K
15:01 373.68 373.68 373.50 373.50 0.0K
15:02 373.54 373.59 373.50 373.59 0.0K
15:03 373.82 373.87 373.61 373.61 0.0K
15:04 373.64 373.64 373.41 373.41 0.0K
15:05 373.41 373.50 373.41 373.45 0.0K
15:06 373.36 373.50 373.32 373.50 0.0K
15:07 373.52 373.80 373.52 373.80 0.0K
15:08 373.73 373.73 373.52 373.52 0.0K
15:09 373.54 373.87 373.54 373.87 0.0K
15:10 373.87 373.87 373.75 373.75 0.0K
15:11 373.75 373.98 373.75 373.98 0.0K
15:12 373.98 373.98 373.89 373.91 0.0K
15:13 373.98 373.98 373.89 373.94 0.0K
15:14 374.00 374.28 374.00 374.28 0.0K
15:15 374.10 374.10 373.94 374.00 0.0K
15:16 373.91 373.94 373.57 373.57 0.0K
15:17 373.50 373.50 373.43 373.48 0.0K
15:18 373.41 373.75 373.41 373.64 0.0K
15:19 373.61 373.61 373.54 373.59 0.0K
15:20 373.61 373.61 373.57 373.61 0.0K
15:21 373.66 373.75 373.66 373.75 0.0K
15:22 373.71 373.71 373.38 373.38 0.0K
15:23 373.34 373.34 373.20 373.20 0.0K
15:24 373.13 373.18 373.11 373.18 0.0K
15:25 373.13 373.29 373.13 373.29 0.0K
15:26 373.29 373.32 373.20 373.20 0.0K
15:27 373.25 373.29 373.22 373.29 0.0K
15:28 373.34 373.34 373.22 373.22 0.0K
15:29 373.22 373.25 373.15 373.25 0.0K
15:30 373.15 373.32 373.15 373.25 0.0K
15:31 373.34 373.43 373.34 373.36 0.0K
15:32 373.34 373.34 373.29 373.34 0.0K
15:33 373.22 373.38 373.22 373.29 0.0K
15:34 373.36 373.36 373.27 373.32 0.0K
15:35 373.32 373.32 373.25 373.27 0.0K
15:36 373.27 373.32 373.11 373.11 0.0K
15:37 373.09 373.09 373.02 373.02 0.0K
15:38 372.99 373.15 372.99 373.15 0.0K
15:39 373.13 373.18 373.13 373.18 0.0K
15:40 373.11 373.13 373.11 373.13 0.0K
15:41 373.09 373.18 373.09 373.18 0.0K
15:42 373.25 373.25 373.25 373.25 0.0K
15:43 373.25 373.25 373.20 373.20 0.0K
15:44 373.25 373.25 373.18 373.18 0.0K
15:45 373.13 373.27 373.13 373.27 0.0K
15:46 373.29 373.41 373.29 373.41 0.0K
15:47 373.50 373.57 373.50 373.57 0.0K
15:48 373.57 373.73 373.57 373.73 0.0K
15:49 373.59 373.64 373.52 373.64 0.0K
15:50 373.66 373.89 373.66 373.89 0.0K
15:51 373.89 373.89 373.80 373.87 0.0K
15:52 373.82 373.82 373.71 373.75 0.0K
15:53 373.73 373.75 373.61 373.61 0.0K
15:54 373.75 373.80 373.73 373.80 0.0K
15:55 373.84 373.87 373.77 373.87 0.0K
15:56 374.00 374.14 374.00 374.14 0.0K
15:57 374.10 374.21 374.10 374.21 0.0K
15:58 374.21 374.23 374.14 374.14 0.0K
15:59 374.14 374.14 374.00 374.00 0.0K
16:00 373.91 374.07 373.91 373.98 0.0K
16:01 374.00 374.19 374.00 374.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available