S&P/TSX 60 Futures 3% Decrement

GSPTXF3
🏛️ canada →
406.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 394.74 395.45 394.74 395.45 0.0K
09:31 395.20 395.43 395.20 395.43 0.0K
09:32 395.36 395.62 395.36 395.52 0.0K
09:33 395.55 395.55 395.41 395.41 0.0K
09:34 395.52 395.52 395.25 395.25 0.0K
09:35 395.25 395.43 395.25 395.36 0.0K
09:36 395.34 395.34 395.27 395.27 0.0K
09:37 395.43 395.50 395.43 395.50 0.0K
09:38 395.62 395.62 395.52 395.57 0.0K
09:39 395.39 395.41 395.36 395.36 0.0K
09:40 395.32 395.36 395.23 395.23 0.0K
09:41 395.23 395.27 395.23 395.25 0.0K
09:42 395.13 395.20 395.13 395.20 0.0K
09:43 395.18 395.18 395.00 395.00 0.0K
09:44 394.97 395.13 394.97 395.13 0.0K
09:45 395.06 395.13 395.02 395.02 0.0K
09:46 395.02 395.18 395.02 395.18 0.0K
09:47 395.09 395.16 395.09 395.11 0.0K
09:48 395.16 395.29 395.16 395.25 0.0K
09:49 395.32 395.32 395.27 395.29 0.0K
09:50 395.36 395.41 395.34 395.34 0.0K
09:51 395.39 395.39 395.27 395.32 0.0K
09:52 395.34 395.50 395.34 395.45 0.0K
09:53 395.48 395.50 395.39 395.39 0.0K
09:54 395.43 395.45 395.36 395.41 0.0K
09:55 395.39 395.39 395.29 395.29 0.0K
09:56 395.27 395.45 395.25 395.45 0.0K
09:57 395.57 395.57 395.45 395.48 0.0K
09:58 395.45 395.52 395.45 395.45 0.0K
09:59 395.48 395.48 395.48 395.48 0.0K
10:00 395.45 395.78 395.45 395.78 0.0K
10:01 395.66 395.66 395.41 395.57 0.0K
10:02 395.52 395.52 395.43 395.45 0.0K
10:03 395.36 395.39 395.27 395.27 0.0K
10:04 395.06 395.25 395.06 395.20 0.0K
10:05 395.27 395.27 395.13 395.13 0.0K
10:06 395.04 395.06 394.83 394.83 0.0K
10:07 394.72 394.83 394.72 394.83 0.0K
10:08 394.72 394.79 394.70 394.77 0.0K
10:09 394.83 394.83 394.81 394.81 0.0K
10:10 394.86 394.93 394.83 394.93 0.0K
10:11 394.93 394.95 394.81 394.81 0.0K
10:12 394.86 394.95 394.86 394.95 0.0K
10:13 394.95 395.04 394.95 395.04 0.0K
10:14 394.95 395.06 394.93 395.06 0.0K
10:15 395.09 395.16 395.09 395.16 0.0K
10:16 395.13 395.16 395.09 395.16 0.0K
10:17 395.11 395.13 395.02 395.02 0.0K
10:18 394.95 394.97 394.93 394.93 0.0K
10:19 395.00 395.02 394.97 394.97 0.0K
10:20 394.93 394.93 394.81 394.81 0.0K
10:21 394.83 394.93 394.81 394.93 0.0K
10:22 394.97 394.97 394.88 394.88 0.0K
10:23 394.86 395.04 394.83 395.04 0.0K
10:24 395.06 395.06 395.00 395.04 0.0K
10:25 395.04 395.09 395.04 395.09 0.0K
10:26 395.09 395.09 394.97 394.97 0.0K
10:27 394.95 394.95 394.86 394.93 0.0K
10:28 394.88 394.90 394.86 394.88 0.0K
10:29 394.90 395.06 394.90 395.06 0.0K
10:30 395.11 395.11 395.09 395.11 0.0K
10:31 395.06 395.06 395.04 395.06 0.0K
10:32 395.04 395.04 394.88 394.88 0.0K
10:33 394.81 394.93 394.81 394.93 0.0K
10:34 394.86 394.86 394.67 394.67 0.0K
10:35 394.67 394.74 394.61 394.67 0.0K
10:36 394.58 394.63 394.58 394.63 0.0K
10:37 394.58 394.61 394.54 394.61 0.0K
10:38 394.61 394.65 394.61 394.65 0.0K
10:39 394.70 394.72 394.70 394.72 0.0K
10:40 394.81 394.95 394.81 394.95 0.0K
10:41 394.88 394.90 394.86 394.86 0.0K
10:42 394.88 394.88 394.79 394.79 0.0K
10:43 394.79 394.88 394.79 394.88 0.0K
10:44 394.86 394.93 394.86 394.88 0.0K
10:45 394.86 395.16 394.86 395.16 0.0K
10:46 395.27 395.27 395.13 395.13 0.0K
10:47 395.18 395.18 395.16 395.16 0.0K
10:48 395.20 395.34 395.18 395.34 0.0K
10:49 395.39 395.39 395.23 395.29 0.0K
10:50 395.27 395.34 395.20 395.25 0.0K
10:51 395.25 395.32 395.25 395.27 0.0K
10:52 395.20 395.25 395.20 395.25 0.0K
10:53 395.29 395.39 395.29 395.39 0.0K
10:54 395.43 395.43 395.36 395.36 0.0K
10:55 395.36 395.45 395.36 395.45 0.0K
10:56 395.50 395.50 395.29 395.29 0.0K
10:57 395.32 395.43 395.32 395.41 0.0K
10:58 395.34 395.36 395.34 395.34 0.0K
10:59 395.34 395.34 395.29 395.32 0.0K
11:00 395.32 395.41 395.32 395.41 0.0K
11:01 395.41 395.52 395.41 395.52 0.0K
11:02 395.52 395.59 395.52 395.57 0.0K
11:03 395.55 395.55 395.48 395.48 0.0K
11:04 395.45 395.45 395.39 395.39 0.0K
11:05 395.41 395.41 395.36 395.39 0.0K
11:06 395.39 395.39 395.36 395.39 0.0K
11:07 395.32 395.34 395.32 395.34 0.0K
11:08 395.25 395.41 395.25 395.41 0.0K
11:09 395.39 395.50 395.39 395.50 0.0K
11:10 395.48 395.50 395.43 395.43 0.0K
11:11 395.45 395.48 395.41 395.41 0.0K
11:12 395.41 395.43 395.41 395.41 0.0K
11:13 395.45 395.48 395.43 395.43 0.0K
11:14 395.43 395.52 395.43 395.45 0.0K
11:15 395.48 395.52 395.45 395.52 0.0K
11:16 395.55 395.62 395.55 395.62 0.0K
11:17 395.59 395.64 395.57 395.64 0.0K
11:18 395.62 395.62 395.59 395.62 0.0K
11:19 395.64 395.68 395.64 395.66 0.0K
11:20 395.64 395.68 395.64 395.68 0.0K
11:21 395.75 395.82 395.71 395.71 0.0K
11:22 395.71 395.71 395.64 395.66 0.0K
11:23 395.62 395.66 395.62 395.66 0.0K
11:24 395.66 395.71 395.66 395.71 0.0K
11:25 395.68 395.73 395.68 395.73 0.0K
11:26 395.80 395.85 395.80 395.82 0.0K
11:27 395.78 395.78 395.71 395.71 0.0K
11:28 395.71 395.80 395.71 395.80 0.0K
11:29 395.80 395.87 395.80 395.87 0.0K
11:30 395.85 395.87 395.85 395.85 0.0K
11:31 395.78 395.80 395.75 395.80 0.0K
11:32 395.78 395.78 395.73 395.75 0.0K
11:33 395.73 395.73 395.68 395.71 0.0K
11:34 395.68 395.68 395.64 395.64 0.0K
11:35 395.59 395.64 395.59 395.64 0.0K
11:36 395.59 395.62 395.57 395.57 0.0K
11:37 395.62 395.68 395.62 395.64 0.0K
11:38 395.66 395.71 395.66 395.71 0.0K
11:39 395.68 395.71 395.64 395.64 0.0K
11:40 395.66 395.66 395.62 395.64 0.0K
11:41 395.59 395.62 395.55 395.59 0.0K
11:42 395.57 395.62 395.55 395.55 0.0K
11:43 395.57 395.62 395.52 395.62 0.0K
11:44 395.57 395.57 395.57 395.57 0.0K
11:45 395.59 395.66 395.59 395.66 0.0K
11:46 395.66 395.75 395.66 395.75 0.0K
11:47 395.85 395.89 395.82 395.85 0.0K
11:48 395.87 395.87 395.82 395.87 0.0K
11:49 395.80 395.85 395.78 395.78 0.0K
11:50 395.75 395.78 395.75 395.78 0.0K
11:51 395.78 395.78 395.73 395.78 0.0K
11:52 395.78 395.78 395.68 395.68 0.0K
11:53 395.68 395.73 395.66 395.68 0.0K
11:54 395.71 395.75 395.71 395.75 0.0K
11:55 395.75 395.75 395.68 395.68 0.0K
11:56 395.68 395.71 395.64 395.64 0.0K
11:57 395.57 395.57 395.50 395.50 0.0K
11:58 395.43 395.43 395.39 395.39 0.0K
11:59 395.41 395.48 395.41 395.48 0.0K
12:00 395.48 395.50 395.43 395.50 0.0K
12:01 395.50 395.55 395.50 395.55 0.0K
12:02 395.48 395.50 395.48 395.50 0.0K
12:03 395.52 395.52 395.48 395.48 0.0K
12:04 395.50 395.50 395.41 395.45 0.0K
12:05 395.45 395.48 395.41 395.41 0.0K
12:06 395.41 395.41 395.39 395.39 0.0K
12:07 395.41 395.41 395.32 395.34 0.0K
12:08 395.36 395.43 395.36 395.43 0.0K
12:09 395.43 395.43 395.39 395.41 0.0K
12:10 395.43 395.48 395.43 395.48 0.0K
12:11 395.55 395.55 395.50 395.50 0.0K
12:12 395.48 395.52 395.48 395.52 0.0K
12:13 395.50 395.50 395.48 395.48 0.0K
12:14 395.45 395.45 395.41 395.41 0.0K
12:15 395.41 395.45 395.41 395.43 0.0K
12:16 395.45 395.50 395.45 395.50 0.0K
12:17 395.50 395.52 395.50 395.52 0.0K
12:18 395.52 395.52 395.50 395.50 0.0K
12:19 395.45 395.45 395.34 395.34 0.0K
12:20 395.29 395.29 395.29 395.29 0.0K
12:21 395.32 395.32 395.27 395.27 0.0K
12:22 395.29 395.32 395.25 395.25 0.0K
12:23 395.25 395.25 395.23 395.25 0.0K
12:24 395.29 395.32 395.29 395.32 0.0K
12:25 395.32 395.45 395.32 395.45 0.0K
12:26 395.39 395.45 395.39 395.45 0.0K
12:27 395.45 395.45 395.41 395.41 0.0K
12:28 395.43 395.48 395.41 395.48 0.0K
12:29 395.50 395.50 395.48 395.48 0.0K
12:30 395.48 395.48 395.45 395.48 0.0K
12:31 395.50 395.55 395.50 395.55 0.0K
12:32 395.59 395.64 395.59 395.64 0.0K
12:33 395.64 395.64 395.64 395.64 0.0K
12:34 395.62 395.62 395.59 395.59 0.0K
12:35 395.57 395.57 395.55 395.55 0.0K
12:36 395.55 395.57 395.55 395.55 0.0K
12:37 395.55 395.57 395.55 395.57 0.0K
12:38 395.57 395.62 395.57 395.59 0.0K
12:39 395.59 395.59 395.57 395.57 0.0K
12:40 395.57 395.64 395.57 395.64 0.0K
12:41 395.64 395.66 395.64 395.64 0.0K
12:42 395.64 395.66 395.64 395.66 0.0K
12:43 395.66 395.66 395.62 395.62 0.0K
12:44 395.62 395.66 395.62 395.66 0.0K
12:45 395.66 395.66 395.62 395.62 0.0K
12:46 395.64 395.64 395.57 395.57 0.0K
12:47 395.59 395.62 395.59 395.59 0.0K
12:48 395.52 395.52 395.50 395.50 0.0K
12:49 395.50 395.50 395.48 395.48 0.0K
12:50 395.43 395.43 395.43 395.43 0.0K
12:51 395.41 395.41 395.36 395.36 0.0K
12:52 395.34 395.34 395.34 395.34 0.0K
12:53 395.34 395.39 395.34 395.39 0.0K
12:54 395.41 395.41 395.34 395.34 0.0K
12:55 395.29 395.36 395.29 395.34 0.0K
12:56 395.34 395.34 395.32 395.32 0.0K
12:57 395.32 395.34 395.32 395.34 0.0K
12:58 395.34 395.41 395.34 395.41 0.0K
12:59 395.39 395.43 395.39 395.43 0.0K
13:00 395.41 395.45 395.39 395.45 0.0K
13:01 395.48 395.48 395.48 395.48 0.0K
13:02 395.48 395.55 395.48 395.55 0.0K
13:03 395.55 395.55 395.52 395.55 0.0K
13:04 395.50 395.59 395.50 395.59 0.0K
13:05 395.59 395.59 395.55 395.55 0.0K
13:06 395.50 395.52 395.48 395.52 0.0K
13:07 395.55 395.62 395.55 395.62 0.0K
13:08 395.59 395.62 395.59 395.59 0.0K
13:09 395.57 395.57 395.55 395.57 0.0K
13:10 395.59 395.68 395.59 395.68 0.0K
13:11 395.68 395.75 395.68 395.75 0.0K
13:12 395.75 395.75 395.73 395.73 0.0K
13:13 395.71 395.71 395.71 395.71 0.0K
13:14 395.68 395.71 395.68 395.71 0.0K
13:15 395.71 395.71 395.66 395.66 0.0K
13:16 395.66 395.75 395.66 395.75 0.0K
13:17 395.73 395.78 395.73 395.78 0.0K
13:18 395.73 395.73 395.68 395.68 0.0K
13:19 395.71 395.71 395.68 395.68 0.0K
13:20 395.68 395.71 395.68 395.71 0.0K
13:21 395.71 395.75 395.71 395.75 0.0K
13:22 395.78 395.78 395.75 395.75 0.0K
13:23 395.78 395.80 395.75 395.80 0.0K
13:24 395.82 395.89 395.82 395.87 0.0K
13:25 395.87 395.87 395.78 395.78 0.0K
13:26 395.75 395.80 395.75 395.80 0.0K
13:27 395.78 395.78 395.75 395.75 0.0K
13:28 395.75 395.80 395.75 395.75 0.0K
13:29 395.75 395.75 395.73 395.73 0.0K
13:30 395.73 395.78 395.73 395.78 0.0K
13:31 395.78 395.80 395.75 395.80 0.0K
13:32 395.82 395.89 395.82 395.89 0.0K
13:33 395.89 395.91 395.89 395.91 0.0K
13:34 395.98 395.98 395.94 395.94 0.0K
13:35 395.94 395.94 395.89 395.89 0.0K
13:36 395.91 395.96 395.91 395.96 0.0K
13:37 395.96 395.96 395.94 395.94 0.0K
13:38 395.94 396.01 395.94 396.01 0.0K
13:39 396.01 396.01 395.96 395.96 0.0K
13:40 395.94 395.96 395.94 395.96 0.0K
13:41 395.91 395.91 395.89 395.89 0.0K
13:42 395.89 395.89 395.87 395.87 0.0K
13:43 395.87 395.87 395.87 395.87 0.0K
13:44 395.89 395.89 395.89 395.89 0.0K
13:45 395.89 395.89 395.87 395.89 0.0K
13:46 395.91 395.91 395.87 395.87 0.0K
13:47 395.87 395.89 395.87 395.89 0.0K
13:48 395.91 395.98 395.91 395.98 0.0K
13:49 395.96 395.96 395.94 395.94 0.0K
13:50 395.89 395.89 395.87 395.87 0.0K
13:51 395.89 395.89 395.89 395.89 0.0K
13:52 395.87 395.96 395.87 395.96 0.0K
13:53 395.96 396.05 395.96 396.05 0.0K
13:54 396.05 396.05 395.96 395.96 0.0K
13:55 395.96 395.96 395.94 395.94 0.0K
13:56 395.94 395.96 395.94 395.96 0.0K
13:57 395.96 395.96 395.96 395.96 0.0K
13:58 395.98 395.98 395.94 395.94 0.0K
13:59 395.91 395.91 395.87 395.87 0.0K
14:00 395.89 395.94 395.89 395.91 0.0K
14:01 395.94 395.96 395.94 395.96 0.0K
14:02 395.96 395.98 395.96 395.98 0.0K
14:03 396.05 396.05 396.01 396.01 0.0K
14:04 396.01 396.03 396.01 396.03 0.0K
14:05 396.03 396.03 396.01 396.01 0.0K
14:06 396.01 396.05 396.01 396.05 0.0K
14:07 396.05 396.08 396.05 396.08 0.0K
14:08 396.08 396.08 396.03 396.05 0.0K
14:09 396.05 396.08 396.05 396.08 0.0K
14:10 396.10 396.14 396.10 396.14 0.0K
14:11 396.14 396.14 396.05 396.08 0.0K
14:12 396.01 396.10 396.01 396.10 0.0K
14:13 396.10 396.10 396.05 396.05 0.0K
14:14 396.05 396.08 396.05 396.08 0.0K
14:15 396.08 396.17 396.08 396.17 0.0K
14:16 396.19 396.19 396.19 396.19 0.0K
14:17 396.21 396.26 396.21 396.21 0.0K
14:18 396.21 396.24 396.21 396.24 0.0K
14:19 396.28 396.28 396.24 396.24 0.0K
14:20 396.24 396.24 396.24 396.24 0.0K
14:21 396.19 396.21 396.19 396.21 0.0K
14:22 396.28 396.28 396.24 396.28 0.0K
14:23 396.26 396.28 396.26 396.26 0.0K
14:24 396.28 396.28 396.26 396.26 0.0K
14:25 396.26 396.26 396.21 396.21 0.0K
14:26 396.17 396.17 396.17 396.17 0.0K
14:27 396.14 396.17 396.14 396.17 0.0K
14:28 396.17 396.21 396.17 396.17 0.0K
14:29 396.17 396.19 396.17 396.19 0.0K
14:30 396.19 396.21 396.17 396.17 0.0K
14:31 396.17 396.17 396.10 396.10 0.0K
14:32 396.14 396.14 396.12 396.12 0.0K
14:33 396.10 396.10 396.10 396.10 0.0K
14:34 396.10 396.10 396.08 396.08 0.0K
14:35 396.08 396.08 395.98 396.03 0.0K
14:36 395.98 395.98 395.98 395.98 0.0K
14:37 395.98 395.98 395.98 395.98 0.0K
14:38 396.01 396.03 396.01 396.03 0.0K
14:39 396.01 396.03 396.01 396.01 0.0K
14:40 396.03 396.03 395.96 395.96 0.0K
14:41 395.94 395.94 395.91 395.94 0.0K
14:42 395.98 395.98 395.94 395.94 0.0K
14:43 395.94 395.94 395.87 395.87 0.0K
14:44 395.87 395.87 395.87 395.87 0.0K
14:45 395.87 395.87 395.85 395.85 0.0K
14:46 395.87 395.87 395.85 395.85 0.0K
14:47 395.87 395.89 395.82 395.89 0.0K
14:48 395.89 395.96 395.89 395.96 0.0K
14:49 395.94 395.96 395.94 395.96 0.0K
14:50 395.94 395.94 395.89 395.89 0.0K
14:51 395.91 395.91 395.87 395.89 0.0K
14:52 395.89 395.91 395.89 395.91 0.0K
14:53 395.89 395.89 395.87 395.87 0.0K
14:54 395.89 395.89 395.87 395.87 0.0K
14:55 395.87 395.89 395.85 395.89 0.0K
14:56 395.89 395.89 395.89 395.89 0.0K
14:57 395.87 395.89 395.87 395.87 0.0K
14:58 395.89 395.89 395.87 395.89 0.0K
14:59 395.87 395.87 395.82 395.82 0.0K
15:00 395.80 395.82 395.75 395.75 0.0K
15:01 395.78 395.78 395.73 395.73 0.0K
15:02 395.71 395.71 395.71 395.71 0.0K
15:03 395.73 395.78 395.73 395.78 0.0K
15:04 395.80 395.80 395.75 395.75 0.0K
15:05 395.80 395.85 395.80 395.82 0.0K
15:06 395.82 395.82 395.78 395.78 0.0K
15:07 395.80 395.82 395.80 395.80 0.0K
15:08 395.80 395.80 395.71 395.71 0.0K
15:09 395.68 395.68 395.64 395.64 0.0K
15:10 395.64 395.64 395.59 395.59 0.0K
15:11 395.62 395.62 395.62 395.62 0.0K
15:12 395.62 395.62 395.55 395.55 0.0K
15:13 395.57 395.57 395.55 395.55 0.0K
15:14 395.48 395.48 395.43 395.43 0.0K
15:15 395.43 395.43 395.41 395.41 0.0K
15:16 395.45 395.45 395.43 395.43 0.0K
15:17 395.43 395.43 395.32 395.32 0.0K
15:18 395.29 395.29 395.27 395.27 0.0K
15:19 395.27 395.27 395.25 395.25 0.0K
15:20 395.23 395.23 395.20 395.20 0.0K
15:21 395.23 395.23 395.23 395.23 0.0K
15:22 395.25 395.25 395.23 395.23 0.0K
15:23 395.20 395.27 395.20 395.27 0.0K
15:24 395.32 395.32 395.27 395.29 0.0K
15:25 395.29 395.34 395.27 395.34 0.0K
15:26 395.36 395.36 395.32 395.34 0.0K
15:27 395.34 395.34 395.27 395.27 0.0K
15:28 395.27 395.27 395.20 395.20 0.0K
15:29 395.23 395.25 395.20 395.20 0.0K
15:30 395.20 395.20 395.16 395.16 0.0K
15:31 395.13 395.13 395.04 395.13 0.0K
15:32 395.16 395.16 395.11 395.16 0.0K
15:33 395.13 395.13 395.13 395.13 0.0K
15:34 395.16 395.16 395.11 395.13 0.0K
15:35 395.16 395.16 395.16 395.16 0.0K
15:36 395.11 395.11 395.09 395.11 0.0K
15:37 395.16 395.16 395.13 395.13 0.0K
15:38 395.13 395.13 395.11 395.11 0.0K
15:39 395.09 395.09 395.06 395.06 0.0K
15:40 395.06 395.06 395.02 395.02 0.0K
15:41 395.02 395.04 395.02 395.02 0.0K
15:42 395.04 395.09 395.02 395.02 0.0K
15:43 395.02 395.09 395.02 395.09 0.0K
15:44 395.09 395.13 395.09 395.11 0.0K
15:45 395.16 395.16 395.11 395.13 0.0K
15:46 395.16 395.23 395.16 395.23 0.0K
15:47 395.23 395.27 395.23 395.23 0.0K
15:48 395.23 395.27 395.20 395.20 0.0K
15:49 395.20 395.20 395.18 395.20 0.0K
15:50 395.18 395.27 395.18 395.27 0.0K
15:51 395.25 395.25 395.20 395.20 0.0K
15:52 395.23 395.23 395.18 395.20 0.0K
15:53 395.20 395.25 395.20 395.20 0.0K
15:54 395.20 395.25 395.20 395.25 0.0K
15:55 395.25 395.41 395.25 395.41 0.0K
15:56 395.43 395.43 395.29 395.29 0.0K
15:57 395.27 395.32 395.25 395.25 0.0K
15:58 395.23 395.27 395.20 395.20 0.0K
15:59 395.25 395.25 395.20 395.20 0.0K
16:00 395.23 395.29 395.20 395.20 0.0K
16:01 395.20 395.20 395.16 395.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available