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
09:30 368.66 375.28 368.66 375.25 0.0K
09:31 375.28 375.28 375.18 375.18 0.0K
09:32 375.48 375.48 375.28 375.35 0.0K
09:33 375.37 375.67 375.37 375.67 0.0K
09:34 375.74 375.85 375.74 375.85 0.0K
09:35 375.83 375.83 375.67 375.83 0.0K
09:36 375.83 375.99 375.83 375.94 0.0K
09:37 376.08 376.13 376.01 376.10 0.0K
09:38 376.10 376.20 376.06 376.20 0.0K
09:39 376.15 376.15 375.97 375.97 0.0K
09:40 375.94 375.97 375.87 375.97 0.0K
09:41 376.26 376.36 376.22 376.36 0.0K
09:42 376.38 376.43 376.29 376.43 0.0K
09:43 376.38 376.43 376.31 376.43 0.0K
09:44 376.45 376.56 376.45 376.52 0.0K
09:45 376.54 376.70 376.54 376.54 0.0K
09:46 376.59 376.63 376.45 376.45 0.0K
09:47 376.40 376.40 376.17 376.31 0.0K
09:48 376.29 376.36 376.26 376.36 0.0K
09:49 376.43 376.43 376.22 376.22 0.0K
09:50 376.15 376.43 376.15 376.22 0.0K
09:51 376.29 376.29 376.24 376.24 0.0K
09:52 376.26 376.26 376.24 376.24 0.0K
09:53 376.22 376.22 376.22 376.22 0.0K
09:54 376.24 376.24 376.03 376.03 0.0K
09:55 375.97 375.97 375.76 375.76 0.0K
09:56 375.74 375.74 375.67 375.74 0.0K
09:57 375.76 375.78 375.69 375.69 0.0K
09:58 375.67 375.74 375.67 375.74 0.0K
09:59 375.74 375.78 375.67 375.67 0.0K
10:00 375.67 375.67 375.32 375.58 0.0K
10:01 375.46 375.69 375.46 375.60 0.0K
10:02 375.55 375.60 375.39 375.60 0.0K
10:03 375.58 375.67 375.53 375.67 0.0K
10:04 375.64 375.69 375.64 375.64 0.0K
10:05 375.67 375.67 375.37 375.37 0.0K
10:06 375.23 375.28 375.18 375.28 0.0K
10:07 375.25 375.39 375.25 375.39 0.0K
10:08 375.39 375.44 375.32 375.37 0.0K
10:09 375.32 375.44 375.32 375.39 0.0K
10:10 375.46 375.46 375.39 375.46 0.0K
10:11 375.62 375.78 375.62 375.71 0.0K
10:12 375.67 375.69 375.44 375.44 0.0K
10:13 375.44 375.44 375.37 375.37 0.0K
10:14 375.30 375.30 375.23 375.23 0.0K
10:15 375.28 375.44 375.28 375.44 0.0K
10:16 375.44 375.44 375.28 375.35 0.0K
10:17 375.41 375.41 375.32 375.32 0.0K
10:18 375.21 375.21 375.05 375.09 0.0K
10:19 374.98 375.07 374.98 375.07 0.0K
10:20 375.16 375.23 375.12 375.12 0.0K
10:21 375.14 375.16 375.09 375.16 0.0K
10:22 375.14 375.21 375.14 375.14 0.0K
10:23 375.14 375.16 375.14 375.16 0.0K
10:24 375.14 375.14 375.09 375.09 0.0K
10:25 375.18 375.21 375.16 375.21 0.0K
10:26 375.14 375.16 375.00 375.00 0.0K
10:27 375.09 375.16 375.07 375.16 0.0K
10:28 375.23 375.23 375.14 375.21 0.0K
10:29 375.28 375.39 375.28 375.39 0.0K
10:30 375.32 375.39 375.25 375.25 0.0K
10:31 375.37 375.37 375.18 375.18 0.0K
10:32 375.21 375.25 375.18 375.25 0.0K
10:33 375.32 375.35 375.32 375.35 0.0K
10:34 375.30 375.32 375.28 375.32 0.0K
10:35 375.39 375.39 375.35 375.35 0.0K
10:36 375.41 375.41 375.39 375.39 0.0K
10:37 375.46 375.46 375.39 375.39 0.0K
10:38 375.39 375.39 375.32 375.39 0.0K
10:39 375.39 375.39 375.25 375.25 0.0K
10:40 375.28 375.41 375.28 375.39 0.0K
10:41 375.39 375.39 375.28 375.28 0.0K
10:42 375.30 375.30 374.84 374.84 0.0K
10:43 374.82 374.82 374.63 374.63 0.0K
10:44 374.63 374.66 374.63 374.66 0.0K
10:45 374.77 374.91 374.77 374.91 0.0K
10:46 374.79 374.89 374.75 374.89 0.0K
10:47 374.77 374.77 374.66 374.73 0.0K
10:48 374.73 374.73 374.45 374.45 0.0K
10:49 374.52 374.54 374.52 374.54 0.0K
10:50 374.54 374.73 374.54 374.73 0.0K
10:51 374.73 374.84 374.66 374.84 0.0K
10:52 374.86 374.86 374.82 374.84 0.0K
10:53 374.84 374.96 374.84 374.86 0.0K
10:54 374.93 374.93 374.84 374.84 0.0K
10:55 374.82 374.82 374.70 374.73 0.0K
10:56 374.66 374.73 374.63 374.73 0.0K
10:57 374.73 374.75 374.73 374.75 0.0K
10:58 374.82 374.86 374.82 374.82 0.0K
10:59 374.84 374.89 374.84 374.89 0.0K
11:00 374.93 374.96 374.86 374.89 0.0K
11:01 374.86 374.86 374.70 374.70 0.0K
11:02 374.70 374.93 374.70 374.91 0.0K
11:03 374.86 374.86 374.77 374.79 0.0K
11:04 374.75 374.84 374.75 374.84 0.0K
11:05 374.75 374.84 374.75 374.84 0.0K
11:06 374.86 374.89 374.77 374.89 0.0K
11:07 374.89 374.89 374.77 374.82 0.0K
11:08 374.89 374.91 374.84 374.86 0.0K
11:09 374.84 374.86 374.82 374.82 0.0K
11:10 374.77 374.77 374.66 374.68 0.0K
11:11 374.66 374.70 374.59 374.68 0.0K
11:12 374.75 374.79 374.75 374.77 0.0K
11:13 374.73 374.75 374.70 374.75 0.0K
11:14 374.84 374.93 374.84 374.91 0.0K
11:15 374.89 374.89 374.82 374.89 0.0K
11:16 374.89 374.89 374.75 374.75 0.0K
11:17 374.79 374.79 374.66 374.66 0.0K
11:18 374.66 374.73 374.66 374.73 0.0K
11:19 374.89 374.93 374.89 374.91 0.0K
11:20 374.91 375.12 374.91 375.12 0.0K
11:21 375.18 375.18 375.14 375.14 0.0K
11:22 375.12 375.12 375.00 375.05 0.0K
11:23 375.09 375.09 374.98 375.05 0.0K
11:24 375.02 375.05 374.93 374.93 0.0K
11:25 375.00 375.12 374.98 374.98 0.0K
11:26 374.96 375.02 374.93 374.93 0.0K
11:27 375.00 375.09 375.00 375.09 0.0K
11:28 375.09 375.18 375.09 375.12 0.0K
11:29 375.12 375.14 375.09 375.09 0.0K
11:30 375.14 375.23 375.14 375.21 0.0K
11:31 375.09 375.21 375.09 375.21 0.0K
11:32 375.25 375.35 375.25 375.28 0.0K
11:33 375.23 375.23 375.18 375.18 0.0K
11:34 375.28 375.30 375.25 375.30 0.0K
11:35 375.28 375.28 375.05 375.05 0.0K
11:36 375.00 375.00 374.86 374.98 0.0K
11:37 374.96 375.02 374.93 374.93 0.0K
11:38 374.93 374.98 374.86 374.98 0.0K
11:39 375.05 375.05 374.96 374.96 0.0K
11:40 374.98 374.98 374.91 374.91 0.0K
11:41 374.93 374.93 374.86 374.86 0.0K
11:42 374.89 375.00 374.86 375.00 0.0K
11:43 375.00 375.00 374.93 374.93 0.0K
11:44 375.12 375.12 375.05 375.07 0.0K
11:45 375.09 375.25 375.09 375.25 0.0K
11:46 375.28 375.30 375.21 375.30 0.0K
11:47 375.30 375.39 375.30 375.39 0.0K
11:48 375.44 375.60 375.44 375.60 0.0K
11:49 375.67 375.67 375.60 375.60 0.0K
11:50 375.60 375.60 375.55 375.58 0.0K
11:51 375.55 375.58 375.53 375.53 0.0K
11:52 375.51 375.67 375.51 375.67 0.0K
11:53 375.67 375.76 375.67 375.76 0.0K
11:54 375.76 375.78 375.69 375.71 0.0K
11:55 375.67 375.92 375.67 375.92 0.0K
11:56 375.92 375.92 375.83 375.87 0.0K
11:57 375.87 375.99 375.87 375.99 0.0K
11:58 376.01 376.06 376.01 376.01 0.0K
11:59 376.08 376.10 376.08 376.08 0.0K
12:00 376.08 376.08 376.01 376.01 0.0K
12:01 376.01 376.01 375.90 375.92 0.0K
12:02 375.92 375.92 375.81 375.83 0.0K
12:03 375.83 375.83 375.76 375.83 0.0K
12:04 375.78 375.85 375.71 375.85 0.0K
12:05 375.85 375.92 375.85 375.92 0.0K
12:06 375.92 375.92 375.90 375.90 0.0K
12:07 375.94 376.20 375.94 376.20 0.0K
12:08 376.15 376.15 376.01 376.01 0.0K
12:09 376.03 376.03 375.97 375.97 0.0K
12:10 375.90 375.99 375.87 375.99 0.0K
12:11 376.06 376.06 375.94 375.94 0.0K
12:12 375.85 375.87 375.83 375.83 0.0K
12:13 375.85 375.85 375.76 375.83 0.0K
12:14 375.83 375.83 375.74 375.74 0.0K
12:15 375.69 375.78 375.69 375.78 0.0K
12:16 375.85 375.85 375.78 375.78 0.0K
12:17 375.81 375.81 375.74 375.74 0.0K
12:18 375.76 375.92 375.76 375.92 0.0K
12:19 375.90 375.92 375.87 375.87 0.0K
12:20 375.87 375.94 375.87 375.90 0.0K
12:21 375.90 375.92 375.90 375.90 0.0K
12:22 375.87 375.90 375.85 375.87 0.0K
12:23 375.90 375.97 375.90 375.97 0.0K
12:24 375.97 376.03 375.97 376.03 0.0K
12:25 375.99 376.03 375.99 376.03 0.0K
12:26 376.06 376.08 376.03 376.06 0.0K
12:27 376.06 376.13 376.06 376.13 0.0K
12:28 376.08 376.10 376.08 376.10 0.0K
12:29 376.10 376.13 376.08 376.13 0.0K
12:30 376.13 376.22 376.13 376.17 0.0K
12:31 376.13 376.13 376.01 376.08 0.0K
12:32 376.13 376.22 376.13 376.20 0.0K
12:33 376.22 376.22 376.10 376.10 0.0K
12:34 376.03 376.03 375.94 375.97 0.0K
12:35 375.97 375.97 375.90 375.90 0.0K
12:36 375.83 375.90 375.83 375.83 0.0K
12:37 375.76 375.81 375.74 375.81 0.0K
12:38 375.81 375.81 375.78 375.78 0.0K
12:39 375.71 375.71 375.64 375.71 0.0K
12:40 375.74 375.74 375.67 375.67 0.0K
12:41 375.67 375.67 375.58 375.62 0.0K
12:42 375.55 375.58 375.51 375.53 0.0K
12:43 375.60 375.64 375.60 375.60 0.0K
12:44 375.64 375.64 375.64 375.64 0.0K
12:45 375.67 375.69 375.46 375.46 0.0K
12:46 375.55 375.55 375.48 375.55 0.0K
12:47 375.55 375.58 375.53 375.58 0.0K
12:48 375.53 375.53 375.44 375.46 0.0K
12:49 375.44 375.46 375.41 375.46 0.0K
12:50 375.51 375.62 375.51 375.62 0.0K
12:51 375.60 375.69 375.58 375.69 0.0K
12:52 375.69 375.81 375.69 375.81 0.0K
12:53 375.81 375.83 375.81 375.83 0.0K
12:54 375.83 375.83 375.78 375.78 0.0K
12:55 375.81 375.87 375.81 375.87 0.0K
12:56 375.76 375.81 375.74 375.81 0.0K
12:57 375.85 375.85 375.74 375.74 0.0K
12:58 375.76 375.76 375.71 375.71 0.0K
12:59 375.74 375.76 375.71 375.71 0.0K
13:00 375.71 375.71 375.67 375.67 0.0K
13:01 375.69 375.74 375.69 375.71 0.0K
13:02 375.78 375.78 375.71 375.71 0.0K
13:03 375.71 375.76 375.69 375.74 0.0K
13:04 375.69 375.71 375.69 375.71 0.0K
13:05 375.83 375.85 375.78 375.85 0.0K
13:06 375.78 375.83 375.78 375.83 0.0K
13:07 375.85 375.92 375.85 375.92 0.0K
13:08 375.92 375.92 375.90 375.90 0.0K
13:09 375.90 375.92 375.90 375.92 0.0K
13:10 375.92 376.01 375.92 376.01 0.0K
13:11 376.03 376.08 376.03 376.08 0.0K
13:12 376.08 376.08 376.03 376.08 0.0K
13:13 376.08 376.10 376.06 376.10 0.0K
13:14 376.10 376.13 376.10 376.13 0.0K
13:15 376.17 376.29 376.17 376.29 0.0K
13:16 376.26 376.26 376.20 376.20 0.0K
13:17 376.15 376.24 376.15 376.24 0.0K
13:18 376.24 376.36 376.24 376.36 0.0K
13:19 376.36 376.36 376.31 376.31 0.0K
13:20 376.36 376.36 376.24 376.24 0.0K
13:21 376.24 376.24 376.17 376.22 0.0K
13:22 376.22 376.22 376.17 376.17 0.0K
13:23 376.20 376.20 376.08 376.08 0.0K
13:24 376.10 376.15 376.10 376.15 0.0K
13:25 376.15 376.24 376.15 376.24 0.0K
13:26 376.24 376.29 376.24 376.24 0.0K
13:27 376.26 376.29 376.26 376.26 0.0K
13:28 376.26 376.29 376.26 376.29 0.0K
13:29 376.31 376.31 376.20 376.20 0.0K
13:30 376.20 376.20 376.13 376.13 0.0K
13:31 376.13 376.20 376.13 376.17 0.0K
13:32 376.13 376.13 376.13 376.13 0.0K
13:33 376.13 376.13 376.13 376.13 0.0K
13:34 376.13 376.13 376.03 376.03 0.0K
13:35 376.03 376.08 376.03 376.08 0.0K
13:36 376.06 376.20 376.06 376.17 0.0K
13:37 376.17 376.29 376.17 376.29 0.0K
13:38 376.31 376.36 376.31 376.33 0.0K
13:39 376.33 376.38 376.33 376.38 0.0K
13:40 376.38 376.38 376.26 376.26 0.0K
13:41 376.26 376.29 376.26 376.29 0.0K
13:42 376.26 376.36 376.26 376.36 0.0K
13:43 376.38 376.38 376.31 376.31 0.0K
13:44 376.36 376.43 376.36 376.43 0.0K
13:45 376.40 376.47 376.38 376.47 0.0K
13:46 376.47 376.52 376.47 376.52 0.0K
13:47 376.52 376.52 376.52 376.52 0.0K
13:48 376.52 376.56 376.52 376.56 0.0K
13:49 376.54 376.54 376.54 376.54 0.0K
13:50 376.56 376.56 376.54 376.54 0.0K
13:51 376.52 376.52 376.47 376.47 0.0K
13:52 376.47 376.49 376.47 376.47 0.0K
13:53 376.49 376.49 376.49 376.49 0.0K
13:54 376.52 376.54 376.52 376.54 0.0K
13:55 376.56 376.59 376.56 376.59 0.0K
13:56 376.59 376.59 376.54 376.56 0.0K
13:57 376.54 376.54 376.52 376.52 0.0K
13:58 376.49 376.52 376.47 376.47 0.0K
13:59 376.47 376.49 376.47 376.49 0.0K
14:00 376.47 376.49 376.45 376.49 0.0K
14:01 376.47 376.47 376.40 376.40 0.0K
14:02 376.43 376.43 376.38 376.38 0.0K
14:03 376.38 376.45 376.38 376.45 0.0K
14:04 376.45 376.45 376.45 376.45 0.0K
14:05 376.49 376.52 376.45 376.52 0.0K
14:06 376.52 376.52 376.49 376.52 0.0K
14:07 376.56 376.56 376.52 376.52 0.0K
14:08 376.52 376.54 376.52 376.52 0.0K
14:09 376.52 376.52 376.45 376.45 0.0K
14:10 376.47 376.47 376.33 376.33 0.0K
14:11 376.33 376.33 376.29 376.31 0.0K
14:12 376.26 376.26 376.20 376.22 0.0K
14:13 376.22 376.24 376.15 376.15 0.0K
14:14 376.13 376.13 376.03 376.03 0.0K
14:15 376.01 376.01 375.81 375.81 0.0K
14:16 375.85 375.85 375.83 375.83 0.0K
14:17 375.85 375.97 375.85 375.92 0.0K
14:18 375.90 375.97 375.90 375.94 0.0K
14:19 375.87 375.90 375.85 375.85 0.0K
14:20 375.85 376.01 375.85 376.01 0.0K
14:21 376.03 376.03 376.01 376.01 0.0K
14:22 375.99 376.01 375.99 376.01 0.0K
14:23 376.06 376.10 376.03 376.06 0.0K
14:24 376.03 376.08 375.99 375.99 0.0K
14:25 376.01 376.08 376.01 376.08 0.0K
14:26 376.08 376.08 375.97 375.97 0.0K
14:27 375.94 375.94 375.92 375.94 0.0K
14:28 375.87 376.01 375.87 376.01 0.0K
14:29 376.01 376.01 375.99 375.99 0.0K
14:30 375.97 375.99 375.94 375.94 0.0K
14:31 375.85 375.85 375.83 375.83 0.0K
14:32 375.87 375.99 375.87 375.99 0.0K
14:33 376.01 376.06 375.94 375.94 0.0K
14:34 375.97 376.03 375.97 375.99 0.0K
14:35 376.01 376.01 375.94 375.94 0.0K
14:36 375.99 375.99 375.97 375.97 0.0K
14:37 376.06 376.06 376.03 376.03 0.0K
14:38 376.03 376.03 376.01 376.03 0.0K
14:39 376.03 376.10 376.03 376.10 0.0K
14:40 376.10 376.10 376.06 376.08 0.0K
14:41 376.08 376.10 376.08 376.10 0.0K
14:42 376.08 376.10 376.06 376.10 0.0K
14:43 376.10 376.13 376.10 376.10 0.0K
14:44 376.13 376.17 376.13 376.15 0.0K
14:45 376.15 376.15 376.08 376.15 0.0K
14:46 376.13 376.15 376.13 376.15 0.0K
14:47 376.15 376.15 376.06 376.08 0.0K
14:48 376.10 376.10 375.94 375.94 0.0K
14:49 375.94 375.97 375.94 375.97 0.0K
14:50 375.97 376.01 375.97 375.99 0.0K
14:51 375.97 375.99 375.92 375.99 0.0K
14:52 375.92 375.92 375.90 375.90 0.0K
14:53 375.90 375.90 375.85 375.87 0.0K
14:54 375.90 375.99 375.90 375.99 0.0K
14:55 375.94 375.94 375.90 375.90 0.0K
14:56 375.90 375.97 375.90 375.94 0.0K
14:57 375.94 376.08 375.94 376.08 0.0K
14:58 376.08 376.08 376.03 376.08 0.0K
14:59 376.03 376.08 376.03 376.08 0.0K
15:00 376.08 376.20 376.08 376.20 0.0K
15:01 376.20 376.24 376.15 376.24 0.0K
15:02 376.26 376.29 376.24 376.24 0.0K
15:03 376.26 376.26 376.24 376.24 0.0K
15:04 376.24 376.24 376.22 376.22 0.0K
15:05 376.24 376.26 376.24 376.24 0.0K
15:06 376.22 376.26 376.22 376.22 0.0K
15:07 376.24 376.29 376.22 376.24 0.0K
15:08 376.24 376.24 376.17 376.22 0.0K
15:09 376.24 376.31 376.24 376.31 0.0K
15:10 376.29 376.29 376.17 376.17 0.0K
15:11 376.22 376.29 376.22 376.26 0.0K
15:12 376.29 376.31 376.26 376.31 0.0K
15:13 376.33 376.33 376.26 376.26 0.0K
15:14 376.26 376.26 376.26 376.26 0.0K
15:15 376.26 376.26 376.20 376.20 0.0K
15:16 376.15 376.22 376.15 376.22 0.0K
15:17 376.22 376.24 376.20 376.20 0.0K
15:18 376.20 376.20 376.17 376.17 0.0K
15:19 376.17 376.22 376.17 376.22 0.0K
15:20 376.22 376.22 376.20 376.20 0.0K
15:21 376.20 376.20 376.20 376.20 0.0K
15:22 376.24 376.24 376.20 376.20 0.0K
15:23 376.20 376.24 376.20 376.22 0.0K
15:24 376.20 376.22 376.20 376.22 0.0K
15:25 376.22 376.26 376.15 376.15 0.0K
15:26 376.13 376.13 376.03 376.10 0.0K
15:27 376.13 376.13 376.03 376.03 0.0K
15:28 376.03 376.06 376.01 376.01 0.0K
15:29 376.06 376.06 376.03 376.03 0.0K
15:30 376.01 376.06 376.01 376.06 0.0K
15:31 376.10 376.13 376.08 376.13 0.0K
15:32 376.13 376.13 376.06 376.13 0.0K
15:33 376.08 376.08 375.99 375.99 0.0K
15:34 375.97 376.01 375.92 375.92 0.0K
15:35 375.94 376.03 375.94 376.03 0.0K
15:36 376.03 376.03 375.94 375.94 0.0K
15:37 375.90 375.94 375.90 375.92 0.0K
15:38 375.87 375.90 375.85 375.90 0.0K
15:39 375.99 376.06 375.99 376.06 0.0K
15:40 376.03 376.03 375.87 375.94 0.0K
15:41 375.94 375.97 375.94 375.94 0.0K
15:42 375.92 375.94 375.92 375.94 0.0K
15:43 375.90 375.90 375.81 375.83 0.0K
15:44 375.83 375.83 375.81 375.81 0.0K
15:45 375.76 375.85 375.76 375.85 0.0K
15:46 375.83 375.83 375.76 375.76 0.0K
15:47 375.71 375.71 375.69 375.71 0.0K
15:48 375.78 375.87 375.78 375.87 0.0K
15:49 375.87 375.92 375.87 375.92 0.0K
15:50 375.97 376.43 375.97 376.43 0.0K
15:51 376.40 376.40 376.33 376.38 0.0K
15:52 376.33 376.43 376.33 376.40 0.0K
15:53 376.45 376.45 376.40 376.40 0.0K
15:54 376.38 376.45 376.38 376.45 0.0K
15:55 376.45 376.47 376.45 376.45 0.0K
15:56 376.43 376.49 376.43 376.49 0.0K
15:57 376.52 376.52 376.47 376.52 0.0K
15:58 376.54 376.54 376.45 376.47 0.0K
15:59 376.43 376.52 376.43 376.49 0.0K
16:00 376.36 376.38 376.26 376.26 0.0K
16:01 376.33 376.54 376.33 376.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available