S&P/TSX 60 Futures 3% Decrement

GSPTXF3
🏛️ canada →
407.31
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 391.54 392.34 391.54 392.02 0.0K
09:31 392.09 392.09 391.74 391.86 0.0K
09:32 391.93 392.11 391.93 392.11 0.0K
09:33 392.16 392.39 392.16 392.39 0.0K
09:34 392.39 392.53 392.27 392.53 0.0K
09:35 392.55 392.55 392.43 392.50 0.0K
09:36 392.50 392.50 392.39 392.39 0.0K
09:37 392.43 392.64 392.43 392.64 0.0K
09:38 392.55 392.87 392.55 392.87 0.0K
09:39 392.89 392.89 392.80 392.89 0.0K
09:40 392.85 393.03 392.85 393.03 0.0K
09:41 392.94 392.94 392.89 392.89 0.0K
09:42 392.87 392.87 392.69 392.69 0.0K
09:43 392.78 392.80 392.78 392.80 0.0K
09:44 392.76 392.85 392.50 392.85 0.0K
09:45 392.85 392.85 392.82 392.82 0.0K
09:46 392.62 392.64 392.53 392.53 0.0K
09:47 392.43 392.50 392.43 392.43 0.0K
09:48 392.39 392.48 392.32 392.48 0.0K
09:49 392.46 392.50 392.34 392.50 0.0K
09:50 392.43 392.46 392.39 392.39 0.0K
09:51 392.39 392.53 392.39 392.53 0.0K
09:52 392.53 392.53 392.48 392.53 0.0K
09:53 392.46 392.46 392.39 392.39 0.0K
09:54 392.30 392.30 392.20 392.20 0.0K
09:55 392.25 392.30 392.25 392.25 0.0K
09:56 392.25 392.36 392.25 392.27 0.0K
09:57 392.30 392.34 392.30 392.30 0.0K
09:58 392.27 392.30 392.16 392.16 0.0K
09:59 392.16 392.32 392.16 392.32 0.0K
10:00 392.34 392.41 392.30 392.30 0.0K
10:01 392.16 392.25 392.16 392.20 0.0K
10:02 392.30 392.30 392.09 392.09 0.0K
10:03 392.11 392.11 392.02 392.04 0.0K
10:04 392.02 392.02 391.74 391.74 0.0K
10:05 391.79 391.79 391.74 391.74 0.0K
10:06 391.79 391.79 391.65 391.68 0.0K
10:07 391.68 391.72 391.63 391.63 0.0K
10:08 391.58 391.63 391.58 391.63 0.0K
10:09 391.63 391.63 391.54 391.54 0.0K
10:10 391.49 391.54 391.47 391.54 0.0K
10:11 391.54 391.68 391.54 391.68 0.0K
10:12 391.65 391.79 391.65 391.79 0.0K
10:13 391.79 391.84 391.74 391.84 0.0K
10:14 391.84 391.84 391.63 391.63 0.0K
10:15 391.63 391.65 391.58 391.58 0.0K
10:16 391.56 391.61 391.56 391.61 0.0K
10:17 391.47 391.47 391.33 391.38 0.0K
10:18 391.40 391.45 391.38 391.45 0.0K
10:19 391.49 391.58 391.49 391.56 0.0K
10:20 391.58 391.58 391.51 391.54 0.0K
10:21 391.56 391.56 391.54 391.56 0.0K
10:22 391.68 391.68 391.49 391.49 0.0K
10:23 391.51 391.74 391.51 391.74 0.0K
10:24 391.81 391.81 391.68 391.68 0.0K
10:25 391.79 391.86 391.74 391.86 0.0K
10:26 391.86 391.95 391.86 391.91 0.0K
10:27 391.79 391.81 391.72 391.72 0.0K
10:28 391.72 391.79 391.70 391.79 0.0K
10:29 391.86 391.88 391.86 391.88 0.0K
10:30 391.93 392.00 391.93 391.95 0.0K
10:31 391.91 392.02 391.91 392.02 0.0K
10:32 391.97 392.02 391.97 391.97 0.0K
10:33 392.02 392.02 391.86 391.86 0.0K
10:34 391.86 391.88 391.86 391.86 0.0K
10:35 391.88 391.88 391.84 391.88 0.0K
10:36 391.84 391.95 391.84 391.93 0.0K
10:37 392.00 392.09 392.00 392.09 0.0K
10:38 392.07 392.09 392.07 392.09 0.0K
10:39 392.13 392.16 392.11 392.16 0.0K
10:40 392.11 392.13 392.11 392.11 0.0K
10:41 392.16 392.25 392.11 392.25 0.0K
10:42 392.20 392.20 392.09 392.09 0.0K
10:43 392.07 392.11 392.04 392.09 0.0K
10:44 392.09 392.13 392.04 392.13 0.0K
10:45 392.11 392.13 392.11 392.13 0.0K
10:46 392.07 392.16 392.07 392.16 0.0K
10:47 392.18 392.23 392.18 392.20 0.0K
10:48 392.23 392.23 392.13 392.13 0.0K
10:49 392.13 392.13 392.09 392.11 0.0K
10:50 392.11 392.11 392.07 392.09 0.0K
10:51 392.09 392.09 391.95 391.95 0.0K
10:52 392.02 392.04 392.00 392.04 0.0K
10:53 392.00 392.02 392.00 392.02 0.0K
10:54 392.07 392.07 392.02 392.04 0.0K
10:55 392.04 392.04 391.95 391.95 0.0K
10:56 391.97 392.00 391.95 392.00 0.0K
10:57 392.00 392.04 392.00 392.00 0.0K
10:58 391.95 392.02 391.93 392.02 0.0K
10:59 392.07 392.07 392.04 392.07 0.0K
11:00 392.09 392.18 392.09 392.18 0.0K
11:01 392.18 392.18 392.09 392.09 0.0K
11:02 392.09 392.16 392.09 392.13 0.0K
11:03 392.09 392.09 392.04 392.09 0.0K
11:04 392.02 392.02 391.95 391.95 0.0K
11:05 391.97 392.00 391.95 392.00 0.0K
11:06 392.02 392.02 391.97 392.00 0.0K
11:07 391.95 391.97 391.93 391.93 0.0K
11:08 391.84 391.88 391.84 391.84 0.0K
11:09 391.84 391.93 391.84 391.93 0.0K
11:10 391.79 391.84 391.79 391.79 0.0K
11:11 391.72 391.81 391.72 391.81 0.0K
11:12 391.79 391.86 391.79 391.86 0.0K
11:13 391.88 391.93 391.86 391.91 0.0K
11:14 391.91 392.02 391.91 392.02 0.0K
11:15 392.04 392.18 392.04 392.18 0.0K
11:16 392.20 392.25 392.20 392.25 0.0K
11:17 392.25 392.27 392.25 392.25 0.0K
11:18 392.27 392.32 392.25 392.25 0.0K
11:19 392.23 392.25 392.20 392.25 0.0K
11:20 392.25 392.36 392.25 392.36 0.0K
11:21 392.36 392.36 392.36 392.36 0.0K
11:22 392.46 392.46 392.41 392.46 0.0K
11:23 392.50 392.50 392.48 392.50 0.0K
11:24 392.46 392.46 392.39 392.46 0.0K
11:25 392.48 392.50 392.46 392.50 0.0K
11:26 392.50 392.57 392.50 392.57 0.0K
11:27 392.55 392.57 392.55 392.57 0.0K
11:28 392.57 392.57 392.55 392.55 0.0K
11:29 392.55 392.59 392.53 392.53 0.0K
11:30 392.53 392.57 392.53 392.57 0.0K
11:31 392.59 392.59 392.55 392.55 0.0K
11:32 392.55 392.55 392.50 392.50 0.0K
11:33 392.46 392.50 392.46 392.50 0.0K
11:34 392.55 392.57 392.55 392.57 0.0K
11:35 392.62 392.66 392.55 392.55 0.0K
11:36 392.62 392.64 392.57 392.57 0.0K
11:37 392.59 392.69 392.59 392.69 0.0K
11:38 392.71 392.76 392.71 392.73 0.0K
11:39 392.73 392.73 392.71 392.73 0.0K
11:40 392.71 392.76 392.71 392.76 0.0K
11:41 392.78 392.80 392.78 392.78 0.0K
11:42 392.78 392.80 392.78 392.80 0.0K
11:43 392.82 392.87 392.82 392.87 0.0K
11:44 392.92 392.92 392.82 392.82 0.0K
11:45 392.82 392.82 392.78 392.78 0.0K
11:46 392.78 392.85 392.78 392.85 0.0K
11:47 392.82 392.82 392.73 392.73 0.0K
11:48 392.73 392.76 392.69 392.76 0.0K
11:49 392.76 392.76 392.76 392.76 0.0K
11:50 392.80 392.82 392.76 392.76 0.0K
11:51 392.80 392.87 392.80 392.87 0.0K
11:52 392.94 392.94 392.92 392.92 0.0K
11:53 392.96 392.98 392.96 392.98 0.0K
11:54 392.98 392.98 392.98 392.98 0.0K
11:55 392.96 393.08 392.96 393.08 0.0K
11:56 393.05 393.05 393.05 393.05 0.0K
11:57 393.03 393.03 393.01 393.01 0.0K
11:58 393.03 393.03 393.01 393.01 0.0K
11:59 393.03 393.03 392.98 392.98 0.0K
12:00 393.01 393.03 392.98 393.03 0.0K
12:01 393.08 393.10 393.08 393.10 0.0K
12:02 393.05 393.10 393.05 393.10 0.0K
12:03 393.10 393.10 393.08 393.08 0.0K
12:04 393.08 393.08 392.98 393.01 0.0K
12:05 392.96 392.96 392.92 392.92 0.0K
12:06 392.92 392.96 392.92 392.92 0.0K
12:07 392.94 392.94 392.92 392.94 0.0K
12:08 392.94 393.01 392.92 393.01 0.0K
12:09 393.01 393.01 393.01 393.01 0.0K
12:10 393.03 393.08 393.03 393.08 0.0K
12:11 393.03 393.03 392.94 392.94 0.0K
12:12 392.94 393.01 392.94 393.01 0.0K
12:13 393.01 393.01 392.98 392.98 0.0K
12:14 392.98 392.98 392.92 392.92 0.0K
12:15 392.96 393.01 392.96 393.01 0.0K
12:16 393.01 393.03 393.01 393.03 0.0K
12:17 393.05 393.05 393.01 393.01 0.0K
12:18 393.05 393.15 393.05 393.15 0.0K
12:19 393.15 393.17 393.15 393.17 0.0K
12:20 393.21 393.21 393.21 393.21 0.0K
12:21 393.21 393.33 393.21 393.33 0.0K
12:22 393.26 393.28 393.26 393.26 0.0K
12:23 393.28 393.28 393.21 393.21 0.0K
12:24 393.19 393.19 393.12 393.12 0.0K
12:25 393.12 393.19 393.12 393.19 0.0K
12:26 393.19 393.19 393.17 393.19 0.0K
12:27 393.19 393.19 393.12 393.12 0.0K
12:28 393.12 393.15 393.08 393.15 0.0K
12:29 393.15 393.19 393.15 393.19 0.0K
12:30 393.21 393.24 393.19 393.24 0.0K
12:31 393.28 393.35 393.28 393.35 0.0K
12:32 393.35 393.44 393.33 393.44 0.0K
12:33 393.42 393.47 393.40 393.47 0.0K
12:34 393.47 393.49 393.44 393.44 0.0K
12:35 393.40 393.40 393.31 393.31 0.0K
12:36 393.28 393.31 393.26 393.26 0.0K
12:37 393.26 393.31 393.26 393.31 0.0K
12:38 393.31 393.33 393.31 393.31 0.0K
12:39 393.31 393.35 393.31 393.31 0.0K
12:40 393.26 393.26 393.24 393.24 0.0K
12:41 393.24 393.24 393.21 393.24 0.0K
12:42 393.26 393.26 393.19 393.19 0.0K
12:43 393.21 393.21 393.21 393.21 0.0K
12:44 393.24 393.28 393.24 393.26 0.0K
12:45 393.28 393.33 393.24 393.33 0.0K
12:46 393.33 393.33 393.31 393.31 0.0K
12:47 393.28 393.31 393.28 393.31 0.0K
12:48 393.28 393.31 393.28 393.31 0.0K
12:49 393.31 393.33 393.31 393.31 0.0K
12:50 393.33 393.33 393.26 393.26 0.0K
12:51 393.26 393.26 393.26 393.26 0.0K
12:52 393.26 393.28 393.24 393.28 0.0K
12:53 393.31 393.40 393.31 393.40 0.0K
12:54 393.40 393.40 393.33 393.33 0.0K
12:55 393.33 393.33 393.31 393.31 0.0K
12:56 393.31 393.31 393.28 393.28 0.0K
12:57 393.31 393.31 393.26 393.28 0.0K
12:58 393.28 393.28 393.21 393.21 0.0K
12:59 393.19 393.19 393.19 393.19 0.0K
13:00 393.17 393.17 393.15 393.15 0.0K
13:01 393.17 393.21 393.17 393.21 0.0K
13:02 393.19 393.24 393.19 393.24 0.0K
13:03 393.24 393.26 393.24 393.26 0.0K
13:04 393.31 393.33 393.28 393.33 0.0K
13:05 393.33 393.42 393.33 393.40 0.0K
13:06 393.44 393.49 393.44 393.47 0.0K
13:07 393.51 393.58 393.51 393.58 0.0K
13:08 393.58 393.61 393.58 393.61 0.0K
13:09 393.63 393.63 393.58 393.58 0.0K
13:10 393.54 393.56 393.54 393.56 0.0K
13:11 393.56 393.56 393.49 393.49 0.0K
13:12 393.49 393.49 393.42 393.49 0.0K
13:13 393.49 393.49 393.47 393.47 0.0K
13:14 393.47 393.47 393.44 393.44 0.0K
13:15 393.44 393.44 393.42 393.42 0.0K
13:16 393.42 393.44 393.42 393.44 0.0K
13:17 393.47 393.47 393.47 393.47 0.0K
13:18 393.51 393.51 393.49 393.51 0.0K
13:19 393.51 393.54 393.51 393.51 0.0K
13:20 393.49 393.54 393.49 393.51 0.0K
13:21 393.49 393.54 393.49 393.54 0.0K
13:22 393.56 393.58 393.56 393.58 0.0K
13:23 393.61 393.65 393.61 393.65 0.0K
13:24 393.65 393.65 393.65 393.65 0.0K
13:25 393.65 393.67 393.65 393.67 0.0K
13:26 393.65 393.67 393.65 393.67 0.0K
13:27 393.67 393.74 393.67 393.72 0.0K
13:28 393.72 393.79 393.72 393.79 0.0K
13:29 393.77 393.77 393.77 393.77 0.0K
13:30 393.79 393.79 393.72 393.72 0.0K
13:31 393.70 393.72 393.70 393.70 0.0K
13:32 393.72 393.72 393.67 393.67 0.0K
13:33 393.65 393.70 393.65 393.65 0.0K
13:34 393.63 393.67 393.63 393.67 0.0K
13:35 393.67 393.67 393.65 393.65 0.0K
13:36 393.72 393.72 393.70 393.70 0.0K
13:37 393.74 393.74 393.72 393.72 0.0K
13:38 393.70 393.70 393.67 393.67 0.0K
13:39 393.70 393.79 393.70 393.79 0.0K
13:40 393.79 393.79 393.77 393.77 0.0K
13:41 393.83 393.86 393.83 393.86 0.0K
13:42 393.86 393.86 393.81 393.81 0.0K
13:43 393.81 393.83 393.79 393.83 0.0K
13:44 393.83 393.86 393.83 393.86 0.0K
13:45 393.83 393.90 393.83 393.90 0.0K
13:46 393.88 393.88 393.81 393.81 0.0K
13:47 393.81 393.83 393.81 393.83 0.0K
13:48 393.88 393.88 393.83 393.86 0.0K
13:49 393.86 393.86 393.83 393.83 0.0K
13:50 393.79 393.79 393.74 393.74 0.0K
13:51 393.79 393.79 393.77 393.77 0.0K
13:52 393.77 393.83 393.77 393.83 0.0K
13:53 393.83 393.86 393.83 393.83 0.0K
13:54 393.81 393.83 393.79 393.79 0.0K
13:55 393.79 393.79 393.74 393.74 0.0K
13:56 393.77 393.77 393.74 393.74 0.0K
13:57 393.70 393.70 393.65 393.70 0.0K
13:58 393.70 393.70 393.67 393.67 0.0K
13:59 393.67 393.70 393.67 393.70 0.0K
14:00 393.67 393.72 393.67 393.70 0.0K
14:01 393.70 393.70 393.70 393.70 0.0K
14:02 393.70 393.70 393.67 393.67 0.0K
14:03 393.70 393.72 393.70 393.72 0.0K
14:04 393.74 393.74 393.70 393.70 0.0K
14:05 393.67 393.67 393.63 393.67 0.0K
14:06 393.65 393.65 393.61 393.61 0.0K
14:07 393.63 393.63 393.61 393.61 0.0K
14:08 393.61 393.63 393.61 393.63 0.0K
14:09 393.63 393.70 393.63 393.70 0.0K
14:10 393.72 393.72 393.70 393.72 0.0K
14:11 393.74 393.74 393.70 393.70 0.0K
14:12 393.65 393.70 393.65 393.70 0.0K
14:13 393.72 393.72 393.65 393.65 0.0K
14:14 393.65 393.67 393.65 393.67 0.0K
14:15 393.70 393.72 393.70 393.72 0.0K
14:16 393.72 393.72 393.63 393.63 0.0K
14:17 393.67 393.67 393.65 393.65 0.0K
14:18 393.63 393.65 393.63 393.63 0.0K
14:19 393.63 393.65 393.63 393.63 0.0K
14:20 393.65 393.65 393.65 393.65 0.0K
14:21 393.65 393.65 393.58 393.58 0.0K
14:22 393.58 393.63 393.58 393.63 0.0K
14:23 393.63 393.67 393.63 393.67 0.0K
14:24 393.67 393.67 393.61 393.61 0.0K
14:25 393.63 393.63 393.61 393.61 0.0K
14:26 393.61 393.67 393.61 393.67 0.0K
14:27 393.72 393.77 393.72 393.77 0.0K
14:28 393.77 393.77 393.65 393.65 0.0K
14:29 393.63 393.63 393.61 393.61 0.0K
14:30 393.63 393.63 393.61 393.63 0.0K
14:31 393.63 393.63 393.61 393.63 0.0K
14:32 393.63 393.67 393.63 393.67 0.0K
14:33 393.70 393.70 393.67 393.67 0.0K
14:34 393.72 393.72 393.70 393.70 0.0K
14:35 393.77 393.77 393.70 393.70 0.0K
14:36 393.70 393.72 393.70 393.72 0.0K
14:37 393.72 393.74 393.72 393.74 0.0K
14:38 393.74 393.77 393.74 393.77 0.0K
14:39 393.79 393.81 393.79 393.81 0.0K
14:40 393.77 393.79 393.77 393.79 0.0K
14:41 393.81 393.86 393.81 393.86 0.0K
14:42 393.86 393.86 393.86 393.86 0.0K
14:43 393.86 393.86 393.81 393.81 0.0K
14:44 393.81 393.81 393.79 393.79 0.0K
14:45 393.81 393.81 393.81 393.81 0.0K
14:46 393.79 393.79 393.79 393.79 0.0K
14:47 393.79 393.79 393.77 393.77 0.0K
14:48 393.83 393.83 393.81 393.83 0.0K
14:49 393.83 393.86 393.83 393.83 0.0K
14:50 393.83 393.86 393.83 393.86 0.0K
14:51 393.86 393.86 393.81 393.83 0.0K
14:52 393.86 393.88 393.86 393.86 0.0K
14:53 393.83 393.86 393.83 393.86 0.0K
14:54 393.86 393.86 393.83 393.83 0.0K
14:55 393.86 393.86 393.86 393.86 0.0K
14:56 393.93 393.95 393.93 393.93 0.0K
14:57 393.90 393.93 393.90 393.93 0.0K
14:58 393.90 393.95 393.90 393.95 0.0K
14:59 393.93 393.93 393.90 393.90 0.0K
15:00 393.88 393.88 393.86 393.86 0.0K
15:01 393.81 393.86 393.81 393.86 0.0K
15:02 393.86 393.86 393.81 393.86 0.0K
15:03 393.86 393.86 393.86 393.86 0.0K
15:04 393.90 393.93 393.90 393.93 0.0K
15:05 393.93 394.00 393.93 394.00 0.0K
15:06 393.97 393.97 393.93 393.97 0.0K
15:07 393.95 393.97 393.95 393.97 0.0K
15:08 393.97 394.00 393.97 393.97 0.0K
15:09 393.97 394.00 393.97 394.00 0.0K
15:10 394.02 394.04 394.02 394.02 0.0K
15:11 394.02 394.04 394.02 394.04 0.0K
15:12 394.06 394.06 394.04 394.06 0.0K
15:13 394.06 394.09 394.04 394.09 0.0K
15:14 394.09 394.16 394.09 394.16 0.0K
15:15 394.13 394.13 394.11 394.13 0.0K
15:16 394.13 394.13 394.06 394.09 0.0K
15:17 394.09 394.09 394.06 394.06 0.0K
15:18 394.04 394.06 394.04 394.04 0.0K
15:19 394.04 394.16 394.04 394.13 0.0K
15:20 394.13 394.18 394.13 394.18 0.0K
15:21 394.04 394.04 394.02 394.02 0.0K
15:22 393.95 393.95 393.88 393.88 0.0K
15:23 393.88 393.88 393.86 393.88 0.0K
15:24 393.88 393.88 393.86 393.88 0.0K
15:25 393.86 393.93 393.86 393.93 0.0K
15:26 393.88 393.90 393.86 393.86 0.0K
15:27 393.86 393.86 393.79 393.83 0.0K
15:28 393.86 393.86 393.83 393.86 0.0K
15:29 393.88 393.90 393.88 393.90 0.0K
15:30 393.90 393.90 393.86 393.86 0.0K
15:31 393.83 393.83 393.81 393.83 0.0K
15:32 393.83 393.83 393.81 393.81 0.0K
15:33 393.81 393.81 393.79 393.79 0.0K
15:34 393.77 393.86 393.77 393.86 0.0K
15:35 393.83 393.86 393.83 393.83 0.0K
15:36 393.86 393.86 393.81 393.81 0.0K
15:37 393.81 393.81 393.79 393.81 0.0K
15:38 393.77 393.81 393.77 393.81 0.0K
15:39 393.81 393.86 393.81 393.86 0.0K
15:40 393.88 393.97 393.88 393.97 0.0K
15:41 393.97 394.00 393.95 393.95 0.0K
15:42 393.95 393.95 393.88 393.88 0.0K
15:43 393.90 393.93 393.86 393.93 0.0K
15:44 393.90 393.95 393.90 393.95 0.0K
15:45 394.00 394.00 393.90 393.90 0.0K
15:46 393.90 393.90 393.86 393.88 0.0K
15:47 393.88 393.95 393.88 393.95 0.0K
15:48 393.95 394.00 393.95 394.00 0.0K
15:49 394.06 394.06 394.02 394.02 0.0K
15:50 394.00 394.06 394.00 394.06 0.0K
15:51 394.04 394.11 394.04 394.11 0.0K
15:52 394.13 394.16 394.04 394.04 0.0K
15:53 394.04 394.09 394.04 394.04 0.0K
15:54 394.09 394.09 394.06 394.06 0.0K
15:55 394.09 394.16 394.09 394.11 0.0K
15:56 394.09 394.09 393.93 393.93 0.0K
15:57 393.93 394.00 393.93 394.00 0.0K
15:58 394.02 394.02 393.97 394.00 0.0K
15:59 394.00 394.06 393.97 394.06 0.0K
16:00 394.04 394.11 394.04 394.04 0.0K
16:01 394.04 394.04 393.97 394.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available