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
09:30 406.25 407.23 406.25 406.77 0.0K
09:31 406.77 406.89 406.70 406.70 0.0K
09:32 406.45 406.68 406.45 406.68 0.0K
09:33 406.57 406.82 406.57 406.82 0.0K
09:34 406.75 406.84 406.75 406.82 0.0K
09:35 406.82 406.93 406.82 406.93 0.0K
09:36 406.73 406.87 406.73 406.87 0.0K
09:37 406.87 406.87 406.68 406.70 0.0K
09:38 406.80 406.89 406.77 406.77 0.0K
09:39 406.66 406.66 406.57 406.57 0.0K
09:40 406.48 406.48 406.41 406.43 0.0K
09:41 406.57 406.75 406.57 406.75 0.0K
09:42 406.75 406.84 406.66 406.66 0.0K
09:43 406.68 406.73 406.64 406.64 0.0K
09:44 406.59 406.68 406.57 406.68 0.0K
09:45 406.77 407.05 406.70 407.05 0.0K
09:46 407.05 407.30 407.05 407.30 0.0K
09:47 407.19 407.19 407.14 407.19 0.0K
09:48 407.23 407.23 407.05 407.05 0.0K
09:49 407.07 407.19 407.07 407.09 0.0K
09:50 407.14 407.14 407.00 407.00 0.0K
09:51 406.96 407.09 406.96 407.09 0.0K
09:52 407.23 407.28 407.16 407.28 0.0K
09:53 407.30 407.32 407.30 407.32 0.0K
09:54 407.35 407.35 407.21 407.23 0.0K
09:55 407.19 407.19 407.16 407.19 0.0K
09:56 407.12 407.12 407.05 407.05 0.0K
09:57 407.07 407.07 406.93 406.93 0.0K
09:58 406.93 407.00 406.93 406.96 0.0K
09:59 406.98 407.00 406.96 406.96 0.0K
10:00 406.96 406.96 406.84 406.84 0.0K
10:01 406.87 406.87 406.73 406.75 0.0K
10:02 406.77 406.84 406.75 406.77 0.0K
10:03 406.68 406.70 406.66 406.68 0.0K
10:04 406.64 406.75 406.64 406.75 0.0K
10:05 406.82 406.87 406.77 406.87 0.0K
10:06 406.82 406.82 406.77 406.77 0.0K
10:07 406.66 406.75 406.66 406.75 0.0K
10:08 406.73 406.87 406.73 406.87 0.0K
10:09 406.89 406.96 406.89 406.96 0.0K
10:10 406.96 407.00 406.93 407.00 0.0K
10:11 406.96 407.09 406.96 407.09 0.0K
10:12 407.05 407.12 407.05 407.12 0.0K
10:13 407.14 407.16 407.09 407.09 0.0K
10:14 407.12 407.14 407.07 407.09 0.0K
10:15 407.07 407.07 406.82 406.82 0.0K
10:16 406.82 406.87 406.82 406.84 0.0K
10:17 406.80 406.80 406.68 406.70 0.0K
10:18 406.68 406.80 406.68 406.80 0.0K
10:19 406.75 406.77 406.73 406.75 0.0K
10:20 406.70 406.75 406.70 406.73 0.0K
10:21 406.77 406.80 406.66 406.66 0.0K
10:22 406.61 406.75 406.61 406.68 0.0K
10:23 406.64 406.75 406.64 406.75 0.0K
10:24 406.82 406.87 406.82 406.82 0.0K
10:25 406.75 406.80 406.75 406.80 0.0K
10:26 406.75 406.77 406.75 406.75 0.0K
10:27 406.77 406.91 406.77 406.91 0.0K
10:28 406.91 406.93 406.89 406.93 0.0K
10:29 406.89 407.00 406.89 407.00 0.0K
10:30 406.98 407.05 406.96 407.05 0.0K
10:31 407.00 407.14 407.00 407.09 0.0K
10:32 407.16 407.23 407.16 407.23 0.0K
10:33 407.28 407.28 407.19 407.19 0.0K
10:34 407.14 407.16 406.93 406.93 0.0K
10:35 406.96 407.00 406.96 407.00 0.0K
10:36 407.03 407.05 407.03 407.05 0.0K
10:37 407.12 407.14 407.09 407.09 0.0K
10:38 407.12 407.21 407.12 407.21 0.0K
10:39 407.16 407.16 407.09 407.16 0.0K
10:40 407.21 407.28 407.19 407.28 0.0K
10:41 407.30 407.30 407.26 407.26 0.0K
10:42 407.28 407.39 407.28 407.39 0.0K
10:43 407.42 407.44 407.42 407.42 0.0K
10:44 407.39 407.42 407.39 407.39 0.0K
10:45 407.39 407.39 407.30 407.30 0.0K
10:46 407.32 407.44 407.32 407.44 0.0K
10:47 407.42 407.42 407.35 407.42 0.0K
10:48 407.44 407.44 407.39 407.42 0.0K
10:49 407.42 407.46 407.39 407.44 0.0K
10:50 407.44 407.44 407.35 407.35 0.0K
10:51 407.35 407.35 407.23 407.23 0.0K
10:52 407.21 407.28 407.21 407.26 0.0K
10:53 407.28 407.28 407.26 407.26 0.0K
10:54 407.26 407.26 407.21 407.23 0.0K
10:55 407.21 407.28 407.19 407.28 0.0K
10:56 407.30 407.30 407.26 407.26 0.0K
10:57 407.26 407.35 407.26 407.35 0.0K
10:58 407.35 407.37 407.32 407.32 0.0K
10:59 407.30 407.32 407.30 407.30 0.0K
11:00 407.35 407.35 407.23 407.28 0.0K
11:01 407.32 407.32 407.23 407.23 0.0K
11:02 407.23 407.23 407.21 407.23 0.0K
11:03 407.19 407.23 407.16 407.23 0.0K
11:04 407.23 407.28 407.23 407.26 0.0K
11:05 407.28 407.35 407.23 407.35 0.0K
11:06 407.37 407.42 407.35 407.35 0.0K
11:07 407.32 407.32 407.26 407.26 0.0K
11:08 407.19 407.21 407.16 407.16 0.0K
11:09 407.16 407.16 407.14 407.14 0.0K
11:10 407.16 407.21 407.14 407.14 0.0K
11:11 407.14 407.14 407.09 407.09 0.0K
11:12 407.05 407.14 407.05 407.14 0.0K
11:13 407.14 407.26 407.14 407.26 0.0K
11:14 407.26 407.26 407.16 407.16 0.0K
11:15 407.19 407.21 407.19 407.19 0.0K
11:16 407.19 407.21 407.19 407.21 0.0K
11:17 407.16 407.23 407.16 407.23 0.0K
11:18 407.23 407.32 407.23 407.28 0.0K
11:19 407.26 407.26 407.12 407.12 0.0K
11:20 407.09 407.12 407.09 407.09 0.0K
11:21 407.16 407.21 407.03 407.03 0.0K
11:22 407.03 407.03 406.91 406.91 0.0K
11:23 406.91 406.91 406.89 406.89 0.0K
11:24 406.87 406.91 406.84 406.87 0.0K
11:25 406.80 406.80 406.77 406.77 0.0K
11:26 406.73 406.75 406.64 406.64 0.0K
11:27 406.61 406.61 406.52 406.57 0.0K
11:28 406.64 406.64 406.52 406.52 0.0K
11:29 406.52 406.64 406.52 406.64 0.0K
11:30 406.64 406.70 406.64 406.70 0.0K
11:31 406.73 406.75 406.73 406.73 0.0K
11:32 406.68 406.68 406.61 406.68 0.0K
11:33 406.68 406.68 406.68 406.68 0.0K
11:34 406.66 406.66 406.57 406.57 0.0K
11:35 406.57 406.57 406.54 406.54 0.0K
11:36 406.52 406.57 406.52 406.54 0.0K
11:37 406.57 406.61 406.54 406.61 0.0K
11:38 406.66 406.66 406.59 406.66 0.0K
11:39 406.70 406.73 406.70 406.73 0.0K
11:40 406.70 406.70 406.70 406.70 0.0K
11:41 406.70 406.73 406.57 406.57 0.0K
11:42 406.52 406.52 406.48 406.48 0.0K
11:43 406.50 406.57 406.50 406.57 0.0K
11:44 406.57 406.66 406.57 406.66 0.0K
11:45 406.66 406.66 406.57 406.61 0.0K
11:46 406.61 406.66 406.61 406.66 0.0K
11:47 406.64 406.64 406.54 406.54 0.0K
11:48 406.57 406.57 406.54 406.54 0.0K
11:49 406.57 406.57 406.52 406.52 0.0K
11:50 406.52 406.59 406.52 406.52 0.0K
11:51 406.50 406.57 406.50 406.57 0.0K
11:52 406.57 406.57 406.52 406.52 0.0K
11:53 406.48 406.52 406.48 406.52 0.0K
11:54 406.50 406.52 406.48 406.52 0.0K
11:55 406.52 406.57 406.52 406.57 0.0K
11:56 406.57 406.59 406.54 406.59 0.0K
11:57 406.59 406.66 406.57 406.66 0.0K
11:58 406.64 406.64 406.57 406.59 0.0K
11:59 406.54 406.54 406.54 406.54 0.0K
12:00 406.54 406.54 406.45 406.45 0.0K
12:01 406.45 406.48 406.45 406.48 0.0K
12:02 406.45 406.50 406.45 406.50 0.0K
12:03 406.48 406.48 406.43 406.43 0.0K
12:04 406.45 406.45 406.38 406.38 0.0K
12:05 406.38 406.38 406.36 406.36 0.0K
12:06 406.36 406.41 406.36 406.41 0.0K
12:07 406.38 406.38 406.29 406.29 0.0K
12:08 406.22 406.22 406.13 406.13 0.0K
12:09 406.13 406.15 406.11 406.11 0.0K
12:10 406.11 406.18 406.11 406.18 0.0K
12:11 406.18 406.18 406.08 406.13 0.0K
12:12 406.13 406.13 406.13 406.13 0.0K
12:13 405.99 405.99 405.90 405.90 0.0K
12:14 405.92 405.95 405.90 405.92 0.0K
12:15 405.90 405.97 405.90 405.97 0.0K
12:16 405.97 405.97 405.95 405.97 0.0K
12:17 405.95 405.97 405.95 405.97 0.0K
12:18 405.97 406.04 405.97 405.99 0.0K
12:19 405.97 406.04 405.97 406.04 0.0K
12:20 406.04 406.22 406.04 406.22 0.0K
12:21 406.25 406.31 406.25 406.31 0.0K
12:22 406.36 406.36 406.34 406.34 0.0K
12:23 406.34 406.34 406.31 406.31 0.0K
12:24 406.31 406.36 406.31 406.36 0.0K
12:25 406.34 406.34 406.18 406.18 0.0K
12:26 406.18 406.18 406.08 406.11 0.0K
12:27 406.15 406.20 406.15 406.18 0.0K
12:28 406.13 406.13 406.08 406.08 0.0K
12:29 406.08 406.11 406.08 406.08 0.0K
12:30 406.04 406.04 405.92 405.95 0.0K
12:31 405.99 405.99 405.81 405.81 0.0K
12:32 405.83 405.92 405.83 405.92 0.0K
12:33 405.95 406.02 405.95 406.02 0.0K
12:34 406.02 406.02 405.99 405.99 0.0K
12:35 406.02 406.02 405.83 405.83 0.0K
12:36 405.81 405.81 405.63 405.63 0.0K
12:37 405.56 405.69 405.56 405.69 0.0K
12:38 405.76 405.99 405.76 405.99 0.0K
12:39 406.02 406.02 405.99 405.99 0.0K
12:40 405.95 405.95 405.92 405.92 0.0K
12:41 405.95 405.97 405.95 405.97 0.0K
12:42 405.97 406.02 405.97 406.02 0.0K
12:43 406.06 406.06 405.97 405.97 0.0K
12:44 405.97 406.04 405.97 405.99 0.0K
12:45 405.97 406.08 405.97 406.08 0.0K
12:46 406.08 406.08 406.02 406.06 0.0K
12:47 406.06 406.13 406.06 406.13 0.0K
12:48 406.15 406.18 406.15 406.15 0.0K
12:49 406.20 406.22 406.20 406.20 0.0K
12:50 406.20 406.20 406.18 406.20 0.0K
12:51 406.15 406.15 406.11 406.11 0.0K
12:52 406.11 406.22 406.11 406.22 0.0K
12:53 406.22 406.22 406.20 406.22 0.0K
12:54 406.18 406.18 406.11 406.13 0.0K
12:55 406.13 406.13 405.86 405.86 0.0K
12:56 405.81 405.81 405.72 405.79 0.0K
12:57 405.81 405.83 405.81 405.83 0.0K
12:58 405.74 405.83 405.74 405.76 0.0K
12:59 405.72 405.74 405.72 405.74 0.0K
13:00 405.74 405.88 405.74 405.88 0.0K
13:01 405.88 405.90 405.86 405.86 0.0K
13:02 405.86 405.92 405.81 405.81 0.0K
13:03 405.88 405.92 405.86 405.92 0.0K
13:04 405.95 405.95 405.81 405.83 0.0K
13:05 405.83 405.83 405.76 405.81 0.0K
13:06 405.86 405.90 405.83 405.90 0.0K
13:07 405.90 405.90 405.88 405.88 0.0K
13:08 405.88 405.90 405.88 405.90 0.0K
13:09 406.02 406.02 405.97 405.97 0.0K
13:10 406.04 406.04 406.04 406.04 0.0K
13:11 406.04 406.04 405.97 405.97 0.0K
13:12 405.92 406.02 405.92 406.02 0.0K
13:13 406.04 406.06 406.04 406.06 0.0K
13:14 406.06 406.06 405.95 405.95 0.0K
13:15 405.95 405.95 405.88 405.88 0.0K
13:16 405.86 405.90 405.86 405.90 0.0K
13:17 405.88 405.90 405.83 405.90 0.0K
13:18 405.88 405.90 405.83 405.83 0.0K
13:19 405.81 405.88 405.81 405.81 0.0K
13:20 405.86 405.86 405.69 405.69 0.0K
13:21 405.69 405.74 405.69 405.74 0.0K
13:22 405.81 405.90 405.79 405.90 0.0K
13:23 405.92 405.99 405.92 405.92 0.0K
13:24 405.90 405.95 405.86 405.86 0.0K
13:25 405.86 405.90 405.86 405.90 0.0K
13:26 405.90 405.90 405.86 405.86 0.0K
13:27 405.83 405.88 405.79 405.79 0.0K
13:28 405.74 405.74 405.67 405.67 0.0K
13:29 405.65 405.67 405.65 405.67 0.0K
13:30 405.67 405.67 405.51 405.53 0.0K
13:31 405.49 405.49 405.40 405.40 0.0K
13:32 405.37 405.42 405.35 405.42 0.0K
13:33 405.42 405.42 405.37 405.40 0.0K
13:34 405.35 405.35 405.26 405.26 0.0K
13:35 405.17 405.17 405.10 405.10 0.0K
13:36 405.03 405.05 404.85 404.85 0.0K
13:37 404.87 404.87 404.87 404.87 0.0K
13:38 404.73 404.85 404.73 404.85 0.0K
13:39 404.85 404.85 404.64 404.64 0.0K
13:40 404.71 404.75 404.69 404.71 0.0K
13:41 404.69 404.69 404.64 404.64 0.0K
13:42 404.46 404.66 404.46 404.66 0.0K
13:43 404.59 404.59 404.55 404.57 0.0K
13:44 404.57 404.59 404.43 404.43 0.0K
13:45 404.46 404.48 404.41 404.41 0.0K
13:46 404.55 404.55 404.50 404.50 0.0K
13:47 404.32 404.50 404.32 404.50 0.0K
13:48 404.57 404.73 404.57 404.73 0.0K
13:49 404.71 404.80 404.71 404.80 0.0K
13:50 404.82 404.82 404.75 404.80 0.0K
13:51 404.80 404.85 404.78 404.78 0.0K
13:52 404.73 404.82 404.73 404.78 0.0K
13:53 404.73 404.80 404.73 404.80 0.0K
13:54 404.75 404.80 404.75 404.78 0.0K
13:55 404.80 404.80 404.71 404.71 0.0K
13:56 404.80 404.85 404.73 404.73 0.0K
13:57 404.73 404.73 404.69 404.69 0.0K
13:58 404.69 404.91 404.69 404.91 0.0K
13:59 404.91 404.91 404.85 404.87 0.0K
14:00 404.89 404.89 404.82 404.82 0.0K
14:01 404.82 404.82 404.62 404.62 0.0K
14:02 404.62 404.91 404.62 404.91 0.0K
14:03 404.91 404.91 404.82 404.82 0.0K
14:04 404.78 404.80 404.69 404.69 0.0K
14:05 404.66 404.69 404.62 404.62 0.0K
14:06 404.66 404.87 404.66 404.87 0.0K
14:07 404.82 404.91 404.82 404.91 0.0K
14:08 404.91 404.98 404.91 404.98 0.0K
14:09 404.91 404.91 404.85 404.85 0.0K
14:10 404.80 404.89 404.80 404.89 0.0K
14:11 404.87 404.87 404.80 404.80 0.0K
14:12 404.80 404.80 404.78 404.80 0.0K
14:13 404.78 404.78 404.66 404.66 0.0K
14:14 404.64 404.69 404.64 404.69 0.0K
14:15 404.69 404.73 404.66 404.73 0.0K
14:16 404.73 404.73 404.64 404.64 0.0K
14:17 404.57 404.57 404.48 404.48 0.0K
14:18 404.52 404.55 404.52 404.55 0.0K
14:19 404.59 404.59 404.52 404.52 0.0K
14:20 404.50 404.66 404.50 404.66 0.0K
14:21 404.66 404.66 404.48 404.48 0.0K
14:22 404.55 404.55 404.52 404.52 0.0K
14:23 404.52 404.59 404.52 404.59 0.0K
14:24 404.62 404.71 404.59 404.71 0.0K
14:25 404.66 404.82 404.66 404.82 0.0K
14:26 404.87 404.87 404.82 404.82 0.0K
14:27 404.85 404.94 404.82 404.82 0.0K
14:28 404.82 404.91 404.82 404.85 0.0K
14:29 404.85 404.91 404.82 404.82 0.0K
14:30 404.82 404.87 404.80 404.87 0.0K
14:31 404.87 404.98 404.87 404.98 0.0K
14:32 405.01 405.05 405.01 405.01 0.0K
14:33 405.01 405.01 405.01 405.01 0.0K
14:34 405.01 405.01 404.98 405.01 0.0K
14:35 404.98 405.01 404.96 404.98 0.0K
14:36 405.01 405.08 405.01 405.08 0.0K
14:37 405.08 405.08 404.98 404.98 0.0K
14:38 404.98 404.98 404.89 404.91 0.0K
14:39 404.96 404.96 404.85 404.85 0.0K
14:40 404.78 404.85 404.78 404.82 0.0K
14:41 404.82 404.85 404.80 404.80 0.0K
14:42 404.82 404.91 404.82 404.85 0.0K
14:43 404.82 404.87 404.82 404.87 0.0K
14:44 404.87 404.87 404.87 404.87 0.0K
14:45 404.89 404.96 404.89 404.96 0.0K
14:46 404.96 404.96 404.96 404.96 0.0K
14:47 405.01 405.05 405.01 405.03 0.0K
14:48 405.01 405.01 404.98 404.98 0.0K
14:49 404.98 404.98 404.87 404.87 0.0K
14:50 404.89 404.89 404.85 404.85 0.0K
14:51 404.85 404.87 404.73 404.80 0.0K
14:52 404.80 404.80 404.71 404.71 0.0K
14:53 404.75 404.75 404.71 404.73 0.0K
14:54 404.69 404.80 404.69 404.80 0.0K
14:55 404.78 404.78 404.64 404.64 0.0K
14:56 404.71 404.71 404.64 404.64 0.0K
14:57 404.62 404.62 404.46 404.46 0.0K
14:58 404.46 404.46 404.41 404.43 0.0K
14:59 404.48 404.48 404.36 404.43 0.0K
15:00 404.43 404.55 404.43 404.55 0.0K
15:01 404.57 404.66 404.57 404.66 0.0K
15:02 404.69 404.69 404.66 404.69 0.0K
15:03 404.64 404.64 404.52 404.52 0.0K
15:04 404.57 404.57 404.52 404.52 0.0K
15:05 404.52 404.52 404.48 404.48 0.0K
15:06 404.43 404.43 404.34 404.34 0.0K
15:07 404.36 404.46 404.36 404.46 0.0K
15:08 404.46 404.46 404.39 404.39 0.0K
15:09 404.34 404.34 404.27 404.27 0.0K
15:10 404.32 404.34 404.30 404.34 0.0K
15:11 404.30 404.30 404.27 404.27 0.0K
15:12 404.30 404.32 404.30 404.32 0.0K
15:13 404.32 404.39 404.32 404.39 0.0K
15:14 404.39 404.46 404.39 404.43 0.0K
15:15 404.43 404.43 404.41 404.41 0.0K
15:16 404.39 404.46 404.34 404.46 0.0K
15:17 404.46 404.59 404.46 404.59 0.0K
15:18 404.64 404.64 404.59 404.59 0.0K
15:19 404.62 404.75 404.62 404.75 0.0K
15:20 404.78 404.78 404.69 404.69 0.0K
15:21 404.66 404.66 404.52 404.55 0.0K
15:22 404.43 404.43 404.43 404.43 0.0K
15:23 404.46 404.48 404.39 404.43 0.0K
15:24 404.39 404.43 404.39 404.43 0.0K
15:25 404.43 404.43 404.39 404.41 0.0K
15:26 404.41 404.41 404.36 404.39 0.0K
15:27 404.32 404.34 404.32 404.34 0.0K
15:28 404.34 404.39 404.34 404.39 0.0K
15:29 404.39 404.43 404.39 404.39 0.0K
15:30 404.41 404.46 404.41 404.46 0.0K
15:31 404.41 404.46 404.41 404.41 0.0K
15:32 404.41 404.46 404.39 404.46 0.0K
15:33 404.43 404.57 404.43 404.57 0.0K
15:34 404.57 404.57 404.55 404.55 0.0K
15:35 404.50 404.57 404.48 404.48 0.0K
15:36 404.48 404.48 404.43 404.43 0.0K
15:37 404.43 404.46 404.41 404.41 0.0K
15:38 404.36 404.36 404.34 404.34 0.0K
15:39 404.36 404.39 404.32 404.39 0.0K
15:40 404.48 404.48 404.48 404.48 0.0K
15:41 404.41 404.52 404.41 404.50 0.0K
15:42 404.46 404.52 404.43 404.52 0.0K
15:43 404.62 404.66 404.57 404.57 0.0K
15:44 404.57 404.57 404.52 404.52 0.0K
15:45 404.52 404.52 404.50 404.52 0.0K
15:46 404.55 404.55 404.48 404.48 0.0K
15:47 404.43 404.43 404.36 404.36 0.0K
15:48 404.34 404.43 404.32 404.43 0.0K
15:49 404.46 404.46 404.39 404.43 0.0K
15:50 404.43 404.52 404.43 404.48 0.0K
15:51 404.50 404.55 404.50 404.55 0.0K
15:52 404.62 404.69 404.59 404.69 0.0K
15:53 404.66 404.73 404.64 404.73 0.0K
15:54 404.75 404.75 404.71 404.71 0.0K
15:55 404.73 404.73 404.50 404.50 0.0K
15:56 404.41 404.41 404.34 404.39 0.0K
15:57 404.34 404.34 404.27 404.27 0.0K
15:58 404.25 404.27 404.25 404.27 0.0K
15:59 404.25 404.32 404.23 404.32 0.0K
16:00 404.34 404.36 404.27 404.27 0.0K
16:01 404.32 404.32 404.25 404.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available