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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 292.52 293.08 291.51 292.92 0.0M
2023-12-28 293.61 293.71 292.05 292.51 0.0M
2023-12-27 291.45 294.57 291.45 293.60 0.0M
2023-12-22 289.92 292.16 289.92 291.37 0.0M
2023-12-21 287.67 290.60 287.67 289.90 0.0M
2023-12-20 291.16 291.85 287.45 287.65 0.0M
2023-12-19 288.05 291.35 288.05 291.14 0.0M
2023-12-18 286.26 288.75 286.26 288.04 0.0M
2023-12-15 286.17 286.21 286.17 286.21 0.0M
2023-12-14 284.01 286.77 284.01 286.15 0.0M
2023-12-13 279.13 284.01 277.63 283.99 0.0M
2023-12-12 279.98 279.98 277.93 279.12 0.0M
2023-12-11 279.70 280.04 277.92 279.97 0.0M
2023-12-08 278.71 280.15 278.62 279.65 0.0M
2023-12-07 278.97 279.63 278.08 278.70 0.0M
2023-12-06 280.62 282.12 278.89 278.96 0.0M
2023-12-05 280.49 281.31 279.88 280.60 0.0M
2023-12-04 280.63 281.14 278.95 280.48 0.0M
2023-12-01 277.99 280.82 276.69 280.59 0.0M
2023-11-30 276.15 278.13 276.15 277.98 0.0M
2023-11-29 275.07 276.91 275.04 276.14 0.0M
2023-11-28 275.03 275.35 272.91 275.05 0.0M
2023-11-27 276.02 276.04 274.90 275.01 0.0M
2023-11-24 276.33 276.88 275.51 275.97 0.0M
2023-11-23 276.52 277.50 276.30 276.32 0.0M
2023-11-22 276.58 277.17 275.30 276.51 0.0M
2023-11-21 278.34 278.79 276.36 276.56 0.0M
2023-11-20 277.68 278.57 276.93 278.32 0.0M
2023-11-17 275.66 278.00 275.66 277.64 0.0M
2023-11-16 275.39 276.03 274.41 275.64 0.0M
2023-11-15 274.97 276.56 274.97 275.38 0.0M
2023-11-14 270.94 275.66 270.94 274.95 0.0M
2023-11-13 269.65 271.59 268.88 270.93 0.0M
2023-11-10 268.97 269.72 267.40 269.61 0.0M
2023-11-09 267.86 271.64 267.86 268.96 0.0M
2023-11-08 268.30 269.37 267.19 267.85 0.0M
2023-11-07 270.38 270.38 267.54 268.29 0.0M
2023-11-06 271.37 272.62 269.80 270.37 0.0M
2023-11-03 268.98 272.21 268.98 271.32 0.0M
2023-11-02 260.89 269.35 260.89 268.97 0.0M
2023-11-01 258.21 261.19 258.21 260.87 0.0M
2023-10-31 257.90 258.95 257.31 258.20 0.0M
2023-10-30 256.21 259.66 256.21 257.89 0.0M
2023-10-27 258.35 259.16 255.55 256.16 0.0M
2023-10-26 259.54 259.92 257.35 258.33 0.0M
2023-10-25 259.91 261.59 258.95 259.52 0.0M
2023-10-24 260.94 262.08 259.14 259.89 0.0M
2023-10-23 261.56 262.90 259.36 260.93 0.0M
2023-10-20 264.66 264.66 261.25 261.25 0.0M
2023-10-19 266.25 267.10 264.23 264.64 0.0M
2023-10-18 269.72 269.72 265.99 266.24 0.0M
2023-10-17 268.84 270.91 267.93 269.70 0.0M
2023-10-16 266.60 269.23 265.96 268.82 0.0M
2023-10-13 267.14 269.51 266.01 266.55 0.0M
2023-10-12 269.13 269.65 265.83 267.13 0.0M
2023-10-11 266.66 269.29 266.66 269.11 0.0M
2023-10-10 262.85 267.76 262.85 266.64 0.0M
2023-10-06 261.91 263.52 258.29 262.79 0.0M
2023-10-05 260.26 262.21 260.12 261.89 0.0M
2023-10-04 259.97 260.70 257.43 260.24 0.0M
2023-10-03 262.27 262.27 259.05 259.96 0.0M
2023-10-02 267.16 267.16 261.74 262.26 0.0M
2023-09-29 267.89 269.64 267.12 267.12 0.0M
2023-09-28 265.49 268.42 264.97 267.88 0.0M
2023-09-27 267.11 268.22 263.91 265.48 0.0M
2023-09-26 270.28 270.28 266.98 267.10 0.0M
2023-09-25 269.76 270.83 268.17 270.26 0.0M
2023-09-22 270.15 271.71 269.63 269.72 0.0M
2023-09-21 276.28 276.28 269.93 270.13 0.0M
2023-09-20 276.13 278.31 275.97 276.27 0.0M
2023-09-19 279.98 279.98 275.96 276.12 0.0M
2023-09-18 280.28 280.28 279.96 279.96 0.0M
2023-09-15 280.24 280.24 280.24 280.24 0.0M
2023-09-14 275.66 280.38 275.66 280.22 0.0M
2023-09-13 274.67 275.92 274.38 275.65 0.0M
2023-09-12 274.18 275.29 273.71 274.66 0.0M
2023-09-11 272.67 274.76 272.65 274.17 0.0M
2023-09-08 273.49 273.74 272.24 272.63 0.0M
2023-09-07 274.56 274.81 273.02 273.47 0.0M
2023-09-06 277.13 277.13 273.78 274.55 0.0M
2023-09-05 279.20 279.20 276.91 277.11 0.0M
2023-09-01 275.51 279.68 275.51 279.14 0.0M
2023-08-31 276.09 277.60 275.41 275.50 0.0M
2023-08-30 275.28 276.91 275.28 276.07 0.0M
2023-08-29 271.32 275.42 270.98 275.26 0.0M
2023-08-28 268.95 271.51 268.95 271.31 0.0M
2023-08-25 268.07 269.79 266.55 268.91 0.0M
2023-08-24 269.46 269.62 267.81 268.05 0.0M
2023-08-23 266.70 269.78 266.70 269.44 0.0M
2023-08-22 268.34 268.91 266.44 266.69 0.0M
2023-08-21 268.73 269.53 267.51 268.33 0.0M
2023-08-18 268.65 269.14 266.74 268.69 0.0M
2023-08-17 269.78 271.48 268.29 268.63 0.0M
2023-08-16 269.77 270.61 268.91 269.77 0.0M
2023-08-15 275.53 275.53 269.60 269.76 0.0M
2023-08-14 276.96 276.96 274.63 275.51 0.0M
2023-08-11 276.12 277.14 275.15 276.91 0.0M
2023-08-10 275.09 277.83 275.09 276.11 0.0M
2023-08-09 273.76 275.66 273.76 275.07 0.0M
2023-08-08 274.22 274.22 272.21 273.75 0.0M
2023-08-04 272.51 276.04 272.51 274.16 0.0M
2023-08-03 274.42 274.42 272.02 272.50 0.0M
2023-08-02 279.02 279.02 273.54 274.40 0.0M
2023-08-01 280.45 280.45 278.07 279.00 0.0M
2023-07-31 279.08 281.18 279.08 280.43 0.0M
2023-07-28 277.38 280.27 277.38 279.03 0.0M
2023-07-27 279.54 280.33 277.09 277.37 0.0M
2023-07-26 279.57 280.09 278.46 279.52 0.0M
2023-07-25 280.25 280.82 279.44 279.55 0.0M
2023-07-24 279.60 280.89 279.60 280.24 0.0M
2023-07-21 278.06 279.76 278.06 279.56 0.0M
2023-07-20 278.48 278.82 277.46 278.05 0.0M
2023-07-19 276.99 278.60 276.99 278.46 0.0M
2023-07-18 275.26 277.07 275.26 276.98 0.0M
2023-07-17 275.97 275.97 274.95 275.25 0.0M
2023-07-14 276.22 277.19 275.81 275.92 0.0M
2023-07-13 272.90 276.34 272.90 276.20 0.0M
2023-07-12 270.18 273.21 270.18 272.89 0.0M
2023-07-11 269.67 270.30 269.38 270.17 0.0M
2023-07-10 269.95 270.36 269.36 269.66 0.0M
2023-07-07 269.84 271.20 268.69 269.91 0.0M
2023-07-06 274.35 274.35 269.20 269.83 0.0M
2023-07-05 275.78 275.78 274.02 274.34 0.0M
2023-07-04 275.20 276.35 275.20 275.77 0.0M
2023-06-30 271.70 275.65 271.70 275.15 0.0M
2023-06-29 270.46 271.75 269.94 271.68 0.0M
2023-06-28 269.28 270.68 268.71 270.45 0.0M
2023-06-27 267.14 269.63 267.01 269.26 0.0M
2023-06-26 264.80 267.72 264.35 267.13 0.0M
2023-06-23 266.93 266.93 264.29 264.77 0.0M
2023-06-22 268.36 268.36 266.15 266.92 0.0M
2023-06-21 268.92 269.16 267.47 268.35 0.0M
2023-06-20 271.50 271.50 268.56 268.90 0.0M
2023-06-19 272.00 272.07 271.01 271.49 0.0M
2023-06-16 273.07 274.06 271.90 271.97 0.0M
2023-06-15 272.72 273.49 271.95 273.06 0.0M
2023-06-14 272.05 273.79 271.37 272.71 0.0M
2023-06-13 270.97 273.44 270.97 272.04 0.0M
2023-06-12 270.60 271.28 269.58 270.96 0.0M
2023-06-09 271.01 271.57 269.88 270.56 0.0M
2023-06-08 271.34 271.79 269.64 271.00 0.0M
2023-06-07 272.34 273.61 270.96 271.33 0.0M
2023-06-06 270.82 272.51 270.50 272.33 0.0M
2023-06-05 272.25 272.75 270.69 270.81 0.0M
2023-06-02 267.33 272.40 267.33 272.22 0.0M
2023-06-01 266.17 268.16 265.40 267.32 0.0M
2023-05-31 268.69 268.69 265.59 266.16 0.0M
2023-05-30 271.49 271.55 268.14 268.68 0.0M
2023-05-29 271.34 271.95 270.91 271.47 0.0M
2023-05-26 269.25 271.69 269.25 271.31 0.0M
2023-05-25 271.45 271.45 268.20 269.24 0.0M
2023-05-24 274.09 274.09 270.67 271.44 0.0M
2023-05-23 277.42 277.42 274.03 274.08 0.0M
2023-05-19 276.74 278.12 276.59 277.38 0.0M
2023-05-18 276.84 276.84 274.92 276.73 0.0M
2023-05-17 276.25 277.08 275.02 276.83 0.0M
2023-05-16 280.80 280.80 276.17 276.23 0.0M
2023-05-15 279.18 280.86 279.18 280.79 0.0M
2023-05-12 278.99 280.42 278.02 279.15 0.0M
2023-05-11 279.79 279.79 277.49 278.98 0.0M
2023-05-10 280.78 281.70 278.40 279.78 0.0M
2023-05-09 281.13 281.13 279.18 280.77 0.0M
2023-05-08 280.60 281.86 280.48 281.12 0.0M
2023-05-05 276.40 280.99 276.40 280.56 0.0M
2023-05-04 277.84 279.22 276.21 276.39 0.0M
2023-05-03 278.39 279.95 277.76 277.83 0.0M
2023-05-02 281.66 281.66 276.64 278.38 0.0M
2023-05-01 282.07 283.77 281.51 281.64 0.0M
2023-04-28 280.55 282.36 280.14 282.04 0.0M
2023-04-27 278.16 280.85 278.16 280.54 0.0M
2023-04-26 278.85 280.01 277.63 278.15 0.0M
2023-04-25 282.39 282.39 278.82 278.84 0.0M
2023-04-24 282.58 282.85 281.77 282.38 0.0M
2023-04-21 281.62 282.59 281.33 282.55 0.0M
2023-04-20 282.24 282.60 281.16 281.61 0.0M
2023-04-19 282.21 282.45 281.33 282.23 0.0M
2023-04-18 281.70 282.92 281.70 282.19 0.0M
2023-04-17 280.51 281.78 280.33 281.69 0.0M
2023-04-14 280.09 281.34 279.55 280.48 0.0M
2023-04-13 278.64 280.40 278.64 280.08 0.0M
2023-04-12 278.04 280.66 278.04 278.63 0.0M
2023-04-11 276.09 278.75 276.09 278.03 0.0M
2023-04-10 275.28 276.28 274.43 276.07 0.0M
2023-04-06 274.77 275.35 273.98 275.24 0.0M
2023-04-05 276.04 276.04 273.90 274.75 0.0M
2023-04-04 275.80 277.00 274.99 276.03 0.0M
2023-04-03 272.88 275.90 272.88 275.79 0.0M
2023-03-31 270.82 273.28 270.82 272.85 0.0M
2023-03-30 269.45 271.32 269.45 270.81 0.0M
2023-03-29 266.60 269.49 266.60 269.44 0.0M
2023-03-28 266.47 267.51 265.91 266.59 0.0M
2023-03-27 264.82 266.69 264.82 266.46 0.0M
2023-03-24 263.81 264.81 261.51 264.78 0.0M
2023-03-23 265.09 267.12 262.88 263.80 0.0M
2023-03-22 267.02 268.96 264.99 265.15 0.0M
2023-03-21 265.07 268.09 265.07 267.01 0.0M
2023-03-20 262.76 265.33 262.76 265.06 0.0M
2023-03-17 265.36 265.36 261.60 262.72 0.0M
2023-03-16 262.96 266.03 259.78 265.35 0.0M
2023-03-15 267.29 267.29 260.26 262.95 0.0M
2023-03-14 265.90 269.29 265.29 267.28 0.0M
2023-03-13 268.51 268.51 263.47 265.89 0.0M
2023-03-10 272.72 272.72 268.07 268.48 0.0M
2023-03-09 276.48 277.57 272.31 272.71 0.0M
2023-03-08 275.28 277.62 275.28 276.47 0.0M
2023-03-07 278.77 278.77 274.72 275.26 0.0M
2023-03-06 279.68 280.20 278.55 278.75 0.0M
2023-03-03 276.17 280.01 276.17 279.65 0.0M
2023-03-02 275.21 276.31 273.42 276.16 0.0M
2023-03-01 274.74 275.92 274.16 275.20 0.0M
2023-02-28 275.16 275.16 273.61 274.73 0.0M
2023-02-27 274.41 276.68 274.41 275.15 0.0M
2023-02-24 274.28 274.44 271.28 274.37 0.0M
2023-02-23 274.34 275.44 272.35 274.27 0.0M
2023-02-22 275.25 275.52 273.43 274.33 0.0M
2023-02-21 278.89 278.89 275.22 275.24 0.0M
2023-02-17 280.02 280.02 277.86 278.85 0.0M
2023-02-16 281.86 281.86 278.68 280.01 0.0M
2023-02-15 281.64 281.96 279.88 281.85 0.0M
2023-02-14 281.72 282.78 279.62 281.63 0.0M
2023-02-13 280.56 282.45 280.45 281.71 0.0M
2023-02-10 279.83 280.71 278.45 280.52 0.0M
2023-02-09 280.96 282.88 279.00 279.81 0.0M
2023-02-08 281.79 282.28 279.94 280.95 0.0M
2023-02-07 280.72 282.68 279.23 281.77 0.0M
2023-02-06 282.46 282.46 279.60 280.70 0.0M
2023-02-03 281.75 283.33 281.23 282.43 0.0M
2023-02-02 281.96 283.25 281.00 281.74 0.0M
2023-02-01 282.52 283.03 279.79 281.95 0.0M
2023-01-31 279.87 282.80 279.87 282.50 0.0M
2023-01-30 281.50 281.73 279.79 279.86 0.0M
2023-01-27 281.40 282.36 280.29 281.47 0.0M
2023-01-26 280.01 281.39 279.22 281.39 0.0M
2023-01-25 280.23 280.48 277.25 280.00 0.0M
2023-01-24 280.40 280.60 278.51 280.22 0.0M
2023-01-23 278.65 280.50 278.14 280.39 0.0M
2023-01-20 276.49 278.72 275.65 278.63 0.0M
2023-01-19 276.97 277.24 275.24 276.48 0.0M
2023-01-18 278.13 280.45 276.92 276.96 0.0M
2023-01-17 276.81 277.89 276.43 277.19 0.0M
2023-01-16 276.81 277.89 276.43 277.01 0.0M
2023-01-13 274.33 277.10 273.70 276.78 0.0M
2023-01-12 271.95 274.52 271.37 274.32 0.0M
2023-01-11 270.28 272.48 270.28 271.94 0.0M
2023-01-10 270.13 270.38 268.36 270.27 0.0M
2023-01-09 269.74 272.02 269.74 270.12 0.0M
2023-01-06 265.23 269.80 265.23 269.71 0.0M
2023-01-05 266.42 266.42 263.65 265.23 0.0M
2023-01-04 264.63 267.33 264.16 266.41 0.0M
2023-01-03 263.32 267.16 263.32 264.62 0.0M