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
09:30 404.34 405.53 404.34 405.30 0.0K
09:31 405.32 405.87 405.32 405.87 0.0K
09:32 405.97 406.24 405.97 406.19 0.0K
09:33 406.54 406.70 406.54 406.56 0.0K
09:34 406.47 406.47 406.29 406.36 0.0K
09:35 406.13 406.13 405.99 405.99 0.0K
09:36 405.94 405.94 405.78 405.78 0.0K
09:37 405.94 405.99 405.87 405.97 0.0K
09:38 405.92 406.01 405.90 406.01 0.0K
09:39 406.03 406.13 406.03 406.03 0.0K
09:40 406.13 406.29 406.13 406.29 0.0K
09:41 406.42 406.47 406.38 406.38 0.0K
09:42 406.33 406.33 406.13 406.15 0.0K
09:43 406.10 406.10 406.01 406.01 0.0K
09:44 405.97 406.13 405.97 406.13 0.0K
09:45 406.08 406.08 405.94 405.94 0.0K
09:46 405.94 405.94 405.92 405.94 0.0K
09:47 406.01 406.19 405.99 406.19 0.0K
09:48 406.15 406.19 406.13 406.13 0.0K
09:49 406.17 406.17 405.94 405.94 0.0K
09:50 405.92 405.92 405.71 405.87 0.0K
09:51 405.83 405.92 405.80 405.80 0.0K
09:52 405.85 405.97 405.85 405.92 0.0K
09:53 405.92 405.97 405.78 405.78 0.0K
09:54 405.76 405.85 405.76 405.85 0.0K
09:55 405.85 405.87 405.78 405.80 0.0K
09:56 405.71 405.71 405.67 405.67 0.0K
09:57 405.67 405.67 405.44 405.44 0.0K
09:58 405.44 405.44 405.41 405.44 0.0K
09:59 405.46 405.71 405.44 405.71 0.0K
10:00 405.76 405.76 405.58 405.58 0.0K
10:01 405.51 405.64 405.51 405.60 0.0K
10:02 405.60 405.69 405.58 405.58 0.0K
10:03 405.62 405.64 405.55 405.64 0.0K
10:04 405.71 405.87 405.71 405.87 0.0K
10:05 405.90 405.90 405.71 405.71 0.0K
10:06 405.69 405.69 405.55 405.55 0.0K
10:07 405.51 405.51 405.48 405.51 0.0K
10:08 405.46 405.48 405.46 405.48 0.0K
10:09 405.41 405.41 405.25 405.25 0.0K
10:10 405.28 405.28 405.23 405.23 0.0K
10:11 405.30 405.39 405.30 405.37 0.0K
10:12 405.39 405.53 405.39 405.48 0.0K
10:13 405.37 405.39 405.37 405.39 0.0K
10:14 405.46 405.53 405.39 405.39 0.0K
10:15 405.41 405.44 405.41 405.41 0.0K
10:16 405.37 405.46 405.37 405.46 0.0K
10:17 405.44 405.46 405.44 405.44 0.0K
10:18 405.44 405.44 405.37 405.37 0.0K
10:19 405.37 405.46 405.32 405.46 0.0K
10:20 405.48 405.48 405.32 405.32 0.0K
10:21 405.37 405.46 405.37 405.46 0.0K
10:22 405.39 405.55 405.39 405.55 0.0K
10:23 405.48 405.48 405.39 405.41 0.0K
10:24 405.39 405.39 405.23 405.23 0.0K
10:25 405.16 405.28 405.16 405.28 0.0K
10:26 405.30 405.37 405.30 405.35 0.0K
10:27 405.39 405.39 405.28 405.28 0.0K
10:28 405.30 405.51 405.30 405.51 0.0K
10:29 405.55 405.67 405.55 405.67 0.0K
10:30 405.64 405.64 405.60 405.60 0.0K
10:31 405.60 405.67 405.58 405.67 0.0K
10:32 405.74 405.78 405.71 405.71 0.0K
10:33 405.76 405.87 405.71 405.74 0.0K
10:34 405.71 405.71 405.48 405.48 0.0K
10:35 405.48 405.58 405.46 405.58 0.0K
10:36 405.67 405.67 405.62 405.62 0.0K
10:37 405.62 405.62 405.60 405.60 0.0K
10:38 405.71 405.74 405.67 405.74 0.0K
10:39 405.69 405.76 405.69 405.76 0.0K
10:40 405.80 405.87 405.78 405.87 0.0K
10:41 405.85 405.87 405.78 405.78 0.0K
10:42 405.78 405.90 405.78 405.90 0.0K
10:43 405.85 405.92 405.85 405.87 0.0K
10:44 405.83 405.87 405.83 405.87 0.0K
10:45 405.87 405.94 405.87 405.94 0.0K
10:46 405.97 406.06 405.97 406.03 0.0K
10:47 406.03 406.03 406.01 406.03 0.0K
10:48 406.03 406.10 406.03 406.10 0.0K
10:49 406.10 406.10 406.08 406.08 0.0K
10:50 406.06 406.13 406.06 406.13 0.0K
10:51 406.06 406.06 406.06 406.06 0.0K
10:52 406.17 406.19 406.15 406.19 0.0K
10:53 406.17 406.19 406.17 406.19 0.0K
10:54 406.17 406.17 406.08 406.08 0.0K
10:55 406.01 406.03 406.01 406.03 0.0K
10:56 406.06 406.13 406.06 406.08 0.0K
10:57 406.01 406.01 405.97 405.97 0.0K
10:58 405.90 405.97 405.90 405.97 0.0K
10:59 405.97 405.99 405.92 405.92 0.0K
11:00 405.90 405.94 405.90 405.92 0.0K
11:01 405.92 405.92 405.87 405.87 0.0K
11:02 405.90 405.90 405.85 405.87 0.0K
11:03 405.87 405.92 405.87 405.92 0.0K
11:04 405.92 406.01 405.92 405.99 0.0K
11:05 406.01 406.01 406.01 406.01 0.0K
11:06 405.97 406.01 405.97 405.97 0.0K
11:07 406.01 406.03 405.99 405.99 0.0K
11:08 406.08 406.08 406.03 406.03 0.0K
11:09 406.06 406.15 406.06 406.13 0.0K
11:10 406.19 406.19 406.17 406.19 0.0K
11:11 406.17 406.17 406.13 406.15 0.0K
11:12 406.06 406.06 405.97 406.01 0.0K
11:13 406.08 406.10 406.03 406.03 0.0K
11:14 406.01 406.06 406.01 406.01 0.0K
11:15 405.99 406.01 405.99 406.01 0.0K
11:16 406.01 406.10 406.01 406.10 0.0K
11:17 406.10 406.10 406.03 406.03 0.0K
11:18 406.01 406.01 405.83 405.83 0.0K
11:19 405.83 405.83 405.74 405.74 0.0K
11:20 405.76 405.87 405.76 405.85 0.0K
11:21 405.90 405.90 405.80 405.83 0.0K
11:22 405.83 405.83 405.78 405.83 0.0K
11:23 405.74 405.76 405.74 405.76 0.0K
11:24 405.71 405.80 405.71 405.80 0.0K
11:25 405.76 405.76 405.74 405.74 0.0K
11:26 405.67 405.67 405.58 405.58 0.0K
11:27 405.58 405.64 405.58 405.58 0.0K
11:28 405.62 405.62 405.46 405.46 0.0K
11:29 405.46 405.48 405.44 405.48 0.0K
11:30 405.46 405.48 405.37 405.37 0.0K
11:31 405.41 405.41 405.35 405.35 0.0K
11:32 405.30 405.39 405.28 405.39 0.0K
11:33 405.37 405.39 405.35 405.35 0.0K
11:34 405.35 405.35 405.32 405.35 0.0K
11:35 405.32 405.44 405.32 405.44 0.0K
11:36 405.41 405.51 405.41 405.46 0.0K
11:37 405.48 405.53 405.48 405.51 0.0K
11:38 405.55 405.60 405.55 405.55 0.0K
11:39 405.53 405.62 405.53 405.62 0.0K
11:40 405.64 405.69 405.64 405.69 0.0K
11:41 405.69 405.69 405.58 405.58 0.0K
11:42 405.58 405.60 405.55 405.60 0.0K
11:43 405.55 405.55 405.39 405.41 0.0K
11:44 405.46 405.46 405.39 405.39 0.0K
11:45 405.41 405.48 405.41 405.46 0.0K
11:46 405.46 405.46 405.23 405.23 0.0K
11:47 405.23 405.28 405.23 405.23 0.0K
11:48 405.16 405.16 405.07 405.07 0.0K
11:49 405.02 405.07 405.00 405.00 0.0K
11:50 405.00 405.00 404.93 404.93 0.0K
11:51 404.93 404.93 404.82 404.82 0.0K
11:52 404.79 404.84 404.79 404.82 0.0K
11:53 404.84 404.93 404.79 404.93 0.0K
11:54 404.93 404.93 404.82 404.82 0.0K
11:55 404.86 404.91 404.82 404.82 0.0K
11:56 404.77 404.77 404.66 404.68 0.0K
11:57 404.73 404.73 404.73 404.73 0.0K
11:58 404.68 404.73 404.61 404.61 0.0K
11:59 404.61 404.63 404.61 404.63 0.0K
12:00 404.68 404.75 404.61 404.61 0.0K
12:01 404.61 404.86 404.61 404.86 0.0K
12:02 404.82 404.82 404.73 404.73 0.0K
12:03 404.73 404.77 404.73 404.77 0.0K
12:04 404.84 404.84 404.79 404.82 0.0K
12:05 404.86 404.91 404.86 404.91 0.0K
12:06 404.75 404.75 404.63 404.68 0.0K
12:07 404.57 404.61 404.57 404.59 0.0K
12:08 404.52 404.63 404.52 404.59 0.0K
12:09 404.50 404.50 404.43 404.43 0.0K
12:10 404.40 404.50 404.31 404.31 0.0K
12:11 404.29 404.36 404.29 404.34 0.0K
12:12 404.34 404.34 404.20 404.20 0.0K
12:13 404.15 404.24 404.15 404.24 0.0K
12:14 404.24 404.36 404.24 404.36 0.0K
12:15 404.36 404.47 404.36 404.45 0.0K
12:16 404.47 404.47 404.43 404.45 0.0K
12:17 404.45 404.45 404.43 404.43 0.0K
12:18 404.47 404.66 404.47 404.66 0.0K
12:19 404.63 404.63 404.61 404.63 0.0K
12:20 404.63 404.63 404.57 404.63 0.0K
12:21 404.66 404.66 404.61 404.63 0.0K
12:22 404.63 404.66 404.61 404.66 0.0K
12:23 404.70 404.75 404.70 404.73 0.0K
12:24 404.73 404.73 404.73 404.73 0.0K
12:25 404.77 404.82 404.77 404.79 0.0K
12:26 404.73 404.79 404.73 404.75 0.0K
12:27 404.79 404.86 404.79 404.86 0.0K
12:28 404.93 404.98 404.91 404.91 0.0K
12:29 404.84 404.86 404.82 404.86 0.0K
12:30 404.86 404.89 404.86 404.89 0.0K
12:31 404.93 404.93 404.89 404.89 0.0K
12:32 404.86 404.86 404.79 404.79 0.0K
12:33 404.82 404.82 404.73 404.73 0.0K
12:34 404.75 404.79 404.70 404.70 0.0K
12:35 404.73 404.86 404.73 404.86 0.0K
12:36 404.89 404.89 404.79 404.79 0.0K
12:37 404.79 404.79 404.75 404.79 0.0K
12:38 404.84 404.84 404.84 404.84 0.0K
12:39 404.89 404.89 404.82 404.82 0.0K
12:40 404.89 404.91 404.89 404.91 0.0K
12:41 404.91 404.91 404.84 404.84 0.0K
12:42 404.84 404.84 404.79 404.79 0.0K
12:43 404.79 404.79 404.73 404.77 0.0K
12:44 404.70 404.82 404.70 404.82 0.0K
12:45 404.84 404.86 404.84 404.84 0.0K
12:46 404.86 404.86 404.79 404.79 0.0K
12:47 404.75 404.82 404.75 404.82 0.0K
12:48 404.84 404.84 404.77 404.77 0.0K
12:49 404.75 404.75 404.68 404.68 0.0K
12:50 404.61 404.61 404.52 404.52 0.0K
12:51 404.43 404.45 404.43 404.43 0.0K
12:52 404.45 404.50 404.45 404.50 0.0K
12:53 404.50 404.59 404.50 404.59 0.0K
12:54 404.59 404.59 404.52 404.54 0.0K
12:55 404.54 404.57 404.52 404.52 0.0K
12:56 404.52 404.54 404.52 404.52 0.0K
12:57 404.59 404.63 404.59 404.61 0.0K
12:58 404.63 404.75 404.63 404.75 0.0K
12:59 404.75 404.75 404.70 404.73 0.0K
13:00 404.73 404.73 404.66 404.73 0.0K
13:01 404.73 404.73 404.59 404.61 0.0K
13:02 404.66 404.66 404.59 404.59 0.0K
13:03 404.66 404.66 404.61 404.61 0.0K
13:04 404.59 404.73 404.59 404.73 0.0K
13:05 404.73 404.82 404.73 404.82 0.0K
13:06 404.79 404.82 404.79 404.79 0.0K
13:07 404.84 404.98 404.79 404.98 0.0K
13:08 404.98 405.02 404.98 405.02 0.0K
13:09 405.12 405.16 405.12 405.16 0.0K
13:10 405.16 405.28 405.16 405.28 0.0K
13:11 405.32 405.32 405.25 405.25 0.0K
13:12 405.28 405.30 405.28 405.30 0.0K
13:13 405.37 405.37 405.32 405.32 0.0K
13:14 405.28 405.30 405.28 405.30 0.0K
13:15 405.32 405.32 405.23 405.23 0.0K
13:16 405.25 405.25 405.18 405.18 0.0K
13:17 405.23 405.23 405.21 405.23 0.0K
13:18 405.23 405.23 405.21 405.21 0.0K
13:19 405.21 405.21 405.18 405.18 0.0K
13:20 405.18 405.18 405.09 405.09 0.0K
13:21 405.09 405.14 405.09 405.12 0.0K
13:22 405.09 405.12 405.09 405.12 0.0K
13:23 405.12 405.18 405.12 405.18 0.0K
13:24 405.21 405.23 405.21 405.23 0.0K
13:25 405.23 405.28 405.23 405.28 0.0K
13:26 405.25 405.25 405.14 405.14 0.0K
13:27 405.14 405.21 405.14 405.21 0.0K
13:28 405.21 405.21 405.09 405.09 0.0K
13:29 405.07 405.07 405.02 405.05 0.0K
13:30 405.09 405.18 405.09 405.18 0.0K
13:31 405.18 405.21 405.16 405.16 0.0K
13:32 405.16 405.23 405.16 405.23 0.0K
13:33 405.23 405.28 405.23 405.23 0.0K
13:34 405.23 405.28 405.23 405.28 0.0K
13:35 405.28 405.30 405.25 405.28 0.0K
13:36 405.28 405.28 405.14 405.16 0.0K
13:37 405.12 405.12 405.09 405.12 0.0K
13:38 405.09 405.21 405.09 405.21 0.0K
13:39 405.23 405.23 405.09 405.09 0.0K
13:40 405.09 405.09 405.00 405.00 0.0K
13:41 405.00 405.02 404.98 404.98 0.0K
13:42 405.02 405.05 405.02 405.02 0.0K
13:43 405.02 405.05 404.98 404.98 0.0K
13:44 405.00 405.00 404.93 404.93 0.0K
13:45 404.93 404.96 404.89 404.96 0.0K
13:46 404.91 404.91 404.82 404.82 0.0K
13:47 404.77 404.79 404.77 404.77 0.0K
13:48 404.79 404.82 404.79 404.82 0.0K
13:49 404.82 404.91 404.82 404.91 0.0K
13:50 405.00 405.00 404.86 404.86 0.0K
13:51 404.89 405.02 404.89 405.00 0.0K
13:52 404.96 404.96 404.82 404.82 0.0K
13:53 404.82 404.84 404.77 404.77 0.0K
13:54 404.77 404.91 404.77 404.91 0.0K
13:55 404.93 404.96 404.93 404.96 0.0K
13:56 404.96 405.12 404.96 405.12 0.0K
13:57 405.09 405.16 405.09 405.16 0.0K
13:58 405.16 405.16 405.00 405.00 0.0K
13:59 405.00 405.00 404.96 404.98 0.0K
14:00 404.98 405.02 404.93 405.02 0.0K
14:01 405.00 405.02 405.00 405.02 0.0K
14:02 404.96 404.96 404.91 404.91 0.0K
14:03 404.86 404.86 404.82 404.82 0.0K
14:04 404.70 404.75 404.70 404.75 0.0K
14:05 404.79 404.86 404.79 404.86 0.0K
14:06 404.89 404.89 404.82 404.86 0.0K
14:07 404.82 404.82 404.75 404.75 0.0K
14:08 404.70 404.77 404.70 404.75 0.0K
14:09 404.75 404.77 404.75 404.75 0.0K
14:10 404.73 404.75 404.73 404.73 0.0K
14:11 404.73 404.73 404.54 404.54 0.0K
14:12 404.59 404.59 404.57 404.57 0.0K
14:13 404.57 404.75 404.57 404.75 0.0K
14:14 404.75 404.75 404.73 404.75 0.0K
14:15 404.75 404.79 404.73 404.79 0.0K
14:16 404.86 404.86 404.77 404.77 0.0K
14:17 404.77 404.77 404.66 404.66 0.0K
14:18 404.68 404.68 404.63 404.66 0.0K
14:19 404.61 404.63 404.61 404.63 0.0K
14:20 404.63 404.66 404.61 404.61 0.0K
14:21 404.61 404.63 404.57 404.57 0.0K
14:22 404.57 404.57 404.57 404.57 0.0K
14:23 404.59 404.68 404.59 404.61 0.0K
14:24 404.61 404.61 404.59 404.59 0.0K
14:25 404.59 404.61 404.59 404.61 0.0K
14:26 404.61 404.61 404.52 404.52 0.0K
14:27 404.54 404.66 404.54 404.66 0.0K
14:28 404.63 404.68 404.63 404.68 0.0K
14:29 404.68 404.68 404.68 404.68 0.0K
14:30 404.68 404.68 404.61 404.61 0.0K
14:31 404.59 404.75 404.59 404.75 0.0K
14:32 404.73 404.73 404.68 404.68 0.0K
14:33 404.68 404.77 404.68 404.77 0.0K
14:34 404.84 404.84 404.70 404.70 0.0K
14:35 404.70 404.77 404.70 404.77 0.0K
14:36 404.75 404.82 404.75 404.82 0.0K
14:37 404.75 404.75 404.70 404.70 0.0K
14:38 404.70 404.79 404.70 404.79 0.0K
14:39 404.79 404.79 404.77 404.77 0.0K
14:40 404.79 404.79 404.73 404.73 0.0K
14:41 404.73 404.73 404.68 404.68 0.0K
14:42 404.68 404.68 404.63 404.66 0.0K
14:43 404.66 404.66 404.66 404.66 0.0K
14:44 404.68 404.70 404.68 404.70 0.0K
14:45 404.70 404.70 404.66 404.68 0.0K
14:46 404.68 404.68 404.66 404.66 0.0K
14:47 404.68 404.68 404.66 404.68 0.0K
14:48 404.66 404.66 404.57 404.57 0.0K
14:49 404.50 404.54 404.50 404.52 0.0K
14:50 404.52 404.63 404.52 404.63 0.0K
14:51 404.63 404.63 404.52 404.52 0.0K
14:52 404.54 404.54 404.54 404.54 0.0K
14:53 404.63 404.70 404.63 404.70 0.0K
14:54 404.75 404.75 404.68 404.68 0.0K
14:55 404.68 404.73 404.68 404.73 0.0K
14:56 404.73 404.73 404.68 404.70 0.0K
14:57 404.70 404.70 404.66 404.66 0.0K
14:58 404.61 404.63 404.61 404.63 0.0K
14:59 404.63 404.68 404.63 404.68 0.0K
15:00 404.73 404.73 404.61 404.61 0.0K
15:01 404.59 404.63 404.59 404.63 0.0K
15:02 404.63 404.63 404.61 404.63 0.0K
15:03 404.70 404.70 404.66 404.66 0.0K
15:04 404.66 404.70 404.66 404.70 0.0K
15:05 404.70 404.73 404.68 404.68 0.0K
15:06 404.66 404.70 404.63 404.70 0.0K
15:07 404.70 404.70 404.70 404.70 0.0K
15:08 404.70 404.70 404.66 404.66 0.0K
15:09 404.61 404.61 404.57 404.57 0.0K
15:10 404.54 404.57 404.52 404.54 0.0K
15:11 404.54 404.63 404.54 404.63 0.0K
15:12 404.63 404.63 404.63 404.63 0.0K
15:13 404.61 404.63 404.59 404.59 0.0K
15:14 404.59 404.59 404.52 404.57 0.0K
15:15 404.57 404.59 404.57 404.59 0.0K
15:16 404.61 404.61 404.57 404.61 0.0K
15:17 404.61 404.63 404.59 404.63 0.0K
15:18 404.63 404.63 404.63 404.63 0.0K
15:19 404.63 404.73 404.63 404.73 0.0K
15:20 404.68 404.70 404.66 404.66 0.0K
15:21 404.61 404.61 404.61 404.61 0.0K
15:22 404.61 404.63 404.59 404.59 0.0K
15:23 404.59 404.59 404.52 404.52 0.0K
15:24 404.50 404.50 404.47 404.47 0.0K
15:25 404.47 404.47 404.45 404.47 0.0K
15:26 404.50 404.50 404.47 404.47 0.0K
15:27 404.45 404.50 404.45 404.47 0.0K
15:28 404.47 404.52 404.47 404.52 0.0K
15:29 404.50 404.52 404.50 404.52 0.0K
15:30 404.52 404.57 404.52 404.52 0.0K
15:31 404.52 404.52 404.50 404.52 0.0K
15:32 404.50 404.54 404.50 404.50 0.0K
15:33 404.47 404.47 404.43 404.43 0.0K
15:34 404.45 404.45 404.45 404.45 0.0K
15:35 404.45 404.45 404.40 404.40 0.0K
15:36 404.38 404.38 404.29 404.29 0.0K
15:37 404.27 404.27 404.22 404.24 0.0K
15:38 404.20 404.22 404.20 404.22 0.0K
15:39 404.15 404.18 404.13 404.15 0.0K
15:40 404.18 404.29 404.18 404.29 0.0K
15:41 404.24 404.27 404.20 404.20 0.0K
15:42 404.20 404.20 404.20 404.20 0.0K
15:43 404.18 404.20 404.15 404.15 0.0K
15:44 404.20 404.22 404.20 404.20 0.0K
15:45 404.22 404.29 404.22 404.29 0.0K
15:46 404.29 404.31 404.29 404.29 0.0K
15:47 404.34 404.40 404.34 404.40 0.0K
15:48 404.45 404.47 404.45 404.47 0.0K
15:49 404.43 404.43 404.38 404.40 0.0K
15:50 404.43 404.43 404.04 404.04 0.0K
15:51 404.06 404.06 404.04 404.06 0.0K
15:52 404.06 404.06 403.99 404.01 0.0K
15:53 404.01 404.11 404.01 404.11 0.0K
15:54 404.13 404.13 404.08 404.08 0.0K
15:55 404.08 404.08 403.99 403.99 0.0K
15:56 404.04 404.04 403.90 403.90 0.0K
15:57 403.90 403.92 403.83 403.92 0.0K
15:58 403.90 403.90 403.85 403.85 0.0K
15:59 403.88 403.90 403.85 403.90 0.0K
16:00 403.90 403.90 403.85 403.88 0.0K
16:01 403.90 403.95 403.83 403.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available