S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
58.34
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.65 31.65 31.53 31.57 19,641.7K
09:31 31.60 31.68 31.60 31.68 418.6K
09:32 31.68 31.73 31.68 31.73 340.7K
09:33 31.74 31.75 31.73 31.75 326.5K
09:34 31.78 31.87 31.78 31.87 494.5K
09:35 31.87 31.88 31.87 31.87 294.8K
09:36 31.87 31.88 31.87 31.88 182.2K
09:37 31.87 31.90 31.87 31.90 370.7K
09:38 31.91 31.96 31.91 31.96 290.1K
09:39 31.96 32.06 31.96 32.06 402.7K
09:40 32.08 32.09 32.08 32.08 471.6K
09:41 32.07 32.08 32.07 32.07 239.7K
09:42 32.07 32.07 32.05 32.05 190.2K
09:43 32.04 32.04 32.02 32.02 188.6K
09:44 32.01 32.03 32.01 32.02 230.4K
09:45 32.03 32.06 32.03 32.06 175.7K
09:46 32.05 32.05 32.03 32.03 194.3K
09:47 32.02 32.02 32.01 32.02 204.7K
09:48 32.03 32.03 31.96 31.96 265.6K
09:49 31.95 32.03 31.95 32.03 131.3K
09:50 32.04 32.06 32.04 32.05 174.9K
09:51 32.05 32.11 32.05 32.11 204.8K
09:52 32.12 32.14 32.12 32.14 206.7K
09:53 32.14 32.14 32.13 32.14 272.8K
09:54 32.15 32.15 32.14 32.15 253.3K
09:55 32.16 32.20 32.16 32.20 287.6K
09:56 32.20 32.20 32.20 32.20 169.7K
09:57 32.21 32.21 32.20 32.20 457.4K
09:58 32.18 32.18 32.17 32.18 107.2K
09:59 32.19 32.19 32.18 32.18 193.1K
10:00 32.19 32.21 32.19 32.21 189.6K
10:01 32.20 32.25 32.20 32.25 189.4K
10:02 32.25 32.25 32.21 32.21 291.1K
10:03 32.21 32.23 32.21 32.21 222.3K
10:04 32.20 32.23 32.20 32.23 154.4K
10:05 32.24 32.29 32.24 32.29 268.9K
10:06 32.30 32.32 32.30 32.31 150.4K
10:07 32.31 32.31 32.27 32.27 182.0K
10:08 32.26 32.26 32.23 32.23 233.4K
10:09 32.23 32.23 32.23 32.23 190.1K
10:10 32.23 32.23 32.20 32.22 179.4K
10:11 32.24 32.29 32.24 32.29 324.4K
10:12 32.29 32.32 32.29 32.32 229.8K
10:13 32.33 32.33 32.33 32.33 200.7K
10:14 32.33 32.33 32.31 32.31 201.6K
10:15 32.31 32.32 32.30 32.32 166.4K
10:16 32.33 32.33 32.33 32.33 89.8K
10:17 32.32 32.32 32.31 32.31 143.1K
10:18 32.32 32.32 32.32 32.32 118.8K
10:19 32.32 32.32 32.31 32.31 99.6K
10:20 32.30 32.30 32.29 32.30 147.9K
10:21 32.29 32.29 32.28 32.29 260.2K
10:22 32.29 32.29 32.28 32.28 81.9K
10:23 32.28 32.30 32.28 32.30 175.2K
10:24 32.30 32.30 32.29 32.30 319.9K
10:25 32.29 32.29 32.28 32.29 197.6K
10:26 32.31 32.34 32.31 32.34 290.5K
10:27 32.34 32.34 32.34 32.34 107.4K
10:28 32.33 32.34 32.33 32.34 54.8K
10:29 32.33 32.33 32.32 32.33 264.7K
10:30 32.33 32.39 32.33 32.39 231.2K
10:31 32.41 32.44 32.41 32.43 268.8K
10:32 32.42 32.44 32.42 32.44 225.4K
10:33 32.44 32.44 32.43 32.43 258.4K
10:34 32.43 32.43 32.41 32.41 110.7K
10:35 32.42 32.42 32.41 32.41 306.5K
10:36 32.41 32.41 32.41 32.41 122.7K
10:37 32.41 32.41 32.40 32.40 218.8K
10:38 32.41 32.41 32.40 32.40 211.8K
10:39 32.41 32.41 32.41 32.41 84.3K
10:40 32.41 32.41 32.40 32.40 88.1K
10:41 32.40 32.40 32.37 32.37 164.2K
10:42 32.38 32.41 32.38 32.41 133.2K
10:43 32.41 32.41 32.41 32.41 122.5K
10:44 32.42 32.44 32.42 32.43 202.6K
10:45 32.43 32.43 32.41 32.41 173.8K
10:46 32.41 32.41 32.40 32.40 122.9K
10:47 32.41 32.41 32.37 32.37 175.1K
10:48 32.36 32.36 32.36 32.36 94.0K
10:49 32.36 32.36 32.36 32.36 166.3K
10:50 32.37 32.38 32.37 32.38 83.1K
10:51 32.38 32.39 32.38 32.39 141.9K
10:52 32.40 32.42 32.40 32.42 126.7K
10:53 32.43 32.45 32.43 32.45 131.9K
10:54 32.45 32.45 32.44 32.45 108.9K
10:55 32.46 32.48 32.46 32.48 83.8K
10:56 32.47 32.47 32.47 32.47 93.7K
10:57 32.47 32.47 32.46 32.46 92.3K
10:58 32.45 32.46 32.44 32.44 173.7K
10:59 32.44 32.44 32.43 32.43 139.3K
11:00 32.42 32.42 32.42 32.42 118.1K
11:01 32.42 32.43 32.41 32.43 117.1K
11:02 32.42 32.43 32.42 32.43 105.9K
11:03 32.43 32.43 32.43 32.43 95.7K
11:04 32.43 32.44 32.43 32.43 99.9K
11:05 32.43 32.43 32.41 32.42 170.7K
11:06 32.43 32.43 32.42 32.42 99.7K
11:07 32.41 32.41 32.39 32.40 85.2K
11:08 32.40 32.41 32.39 32.39 111.9K
11:09 32.39 32.39 32.38 32.38 113.1K
11:10 32.38 32.39 32.38 32.39 94.2K
11:11 32.39 32.40 32.39 32.40 68.7K
11:12 32.40 32.45 32.40 32.45 297.0K
11:13 32.45 32.45 32.45 32.45 176.2K
11:14 32.46 32.46 32.45 32.45 86.2K
11:15 32.45 32.45 32.44 32.44 183.8K
11:16 32.44 32.44 32.44 32.44 64.7K
11:17 32.45 32.45 32.44 32.44 61.8K
11:18 32.44 32.46 32.44 32.46 278.9K
11:19 32.46 32.46 32.46 32.46 131.5K
11:20 32.46 32.46 32.42 32.42 161.9K
11:21 32.42 32.42 32.42 32.42 77.5K
11:22 32.43 32.44 32.43 32.44 102.8K
11:23 32.44 32.44 32.43 32.43 145.2K
11:24 32.43 32.44 32.43 32.43 125.7K
11:25 32.43 32.44 32.43 32.43 101.0K
11:26 32.44 32.46 32.44 32.46 165.2K
11:27 32.46 32.46 32.45 32.45 68.7K
11:28 32.45 32.45 32.43 32.43 114.3K
11:29 32.43 32.43 32.40 32.40 90.9K
11:30 32.40 32.40 32.40 32.40 85.3K
11:31 32.40 32.43 32.40 32.43 126.4K
11:32 32.42 32.42 32.41 32.42 73.8K
11:33 32.42 32.42 32.41 32.41 109.3K
11:34 32.41 32.42 32.41 32.42 150.2K
11:35 32.41 32.44 32.41 32.44 72.9K
11:36 32.42 32.42 32.42 32.42 78.3K
11:37 32.42 32.42 32.42 32.42 56.1K
11:38 32.43 32.43 32.43 32.43 105.7K
11:39 32.43 32.44 32.43 32.44 94.0K
11:40 32.44 32.44 32.44 32.44 63.5K
11:41 32.44 32.45 32.44 32.45 112.2K
11:42 32.46 32.49 32.46 32.48 391.9K
11:43 32.47 32.47 32.45 32.45 117.9K
11:44 32.45 32.45 32.44 32.44 87.3K
11:45 32.43 32.43 32.43 32.43 117.7K
11:46 32.42 32.43 32.42 32.43 88.6K
11:47 32.43 32.43 32.43 32.43 230.3K
11:48 32.42 32.44 32.42 32.44 84.8K
11:49 32.43 32.44 32.43 32.44 129.5K
11:50 32.44 32.44 32.44 32.44 121.9K
11:51 32.45 32.46 32.45 32.45 68.9K
11:52 32.45 32.45 32.44 32.44 43.9K
11:53 32.43 32.43 32.42 32.43 141.6K
11:54 32.43 32.44 32.43 32.43 32.6K
11:55 32.43 32.44 32.43 32.44 73.6K
11:56 32.45 32.46 32.45 32.46 66.4K
11:57 32.46 32.47 32.46 32.47 90.6K
11:58 32.47 32.48 32.47 32.47 97.1K
11:59 32.47 32.47 32.47 32.47 61.6K
12:00 32.47 32.48 32.47 32.47 114.2K
12:01 32.47 32.48 32.47 32.47 117.0K
12:02 32.48 32.48 32.47 32.47 106.7K
12:03 32.48 32.48 32.45 32.45 98.6K
12:04 32.45 32.46 32.45 32.46 94.3K
12:05 32.46 32.46 32.46 32.46 58.3K
12:06 32.46 32.46 32.45 32.46 42.8K
12:07 32.46 32.46 32.45 32.45 37.7K
12:08 32.46 32.46 32.45 32.45 47.1K
12:09 32.44 32.45 32.44 32.45 47.4K
12:10 32.45 32.45 32.45 32.45 87.1K
12:11 32.45 32.45 32.43 32.43 74.4K
12:12 32.43 32.44 32.43 32.44 39.8K
12:13 32.44 32.44 32.43 32.43 110.1K
12:14 32.43 32.43 32.43 32.43 54.1K
12:15 32.43 32.45 32.43 32.45 34.6K
12:16 32.44 32.44 32.44 32.44 73.5K
12:17 32.44 32.44 32.43 32.44 76.3K
12:18 32.44 32.45 32.44 32.45 66.5K
12:19 32.45 32.45 32.44 32.44 79.8K
12:20 32.44 32.45 32.44 32.45 117.8K
12:21 32.46 32.46 32.45 32.45 89.1K
12:22 32.45 32.45 32.45 32.45 69.9K
12:23 32.45 32.45 32.44 32.44 71.2K
12:24 32.44 32.45 32.44 32.45 94.0K
12:25 32.45 32.46 32.44 32.45 62.5K
12:26 32.45 32.45 32.44 32.44 71.1K
12:27 32.44 32.44 32.44 32.44 207.2K
12:28 32.44 32.46 32.44 32.46 146.4K
12:29 32.45 32.45 32.45 32.45 124.7K
12:30 32.46 32.46 32.45 32.45 52.5K
12:31 32.43 32.43 32.42 32.42 128.2K
12:32 32.41 32.41 32.40 32.40 65.4K
12:33 32.40 32.40 32.39 32.39 65.4K
12:34 32.39 32.39 32.38 32.38 66.5K
12:35 32.39 32.41 32.39 32.41 76.7K
12:36 32.41 32.43 32.41 32.43 103.1K
12:37 32.43 32.45 32.43 32.45 93.3K
12:38 32.44 32.44 32.44 32.44 82.4K
12:39 32.44 32.45 32.44 32.45 27.9K
12:40 32.45 32.46 32.45 32.46 63.1K
12:41 32.47 32.47 32.47 32.47 157.6K
12:42 32.47 32.47 32.47 32.47 125.3K
12:43 32.47 32.47 32.46 32.47 99.6K
12:44 32.47 32.47 32.47 32.47 41.7K
12:45 32.47 32.47 32.46 32.46 76.4K
12:46 32.46 32.46 32.46 32.46 57.8K
12:47 32.45 32.45 32.45 32.45 44.6K
12:48 32.45 32.46 32.45 32.46 251.6K
12:49 32.46 32.47 32.46 32.47 107.0K
12:50 32.46 32.47 32.46 32.47 60.7K
12:51 32.47 32.47 32.47 32.47 64.2K
12:52 32.46 32.46 32.46 32.46 59.3K
12:53 32.46 32.46 32.46 32.46 81.7K
12:54 32.46 32.46 32.46 32.46 43.9K
12:55 32.46 32.46 32.46 32.46 83.5K
12:56 32.46 32.47 32.46 32.47 101.3K
12:57 32.46 32.46 32.46 32.46 43.8K
12:58 32.46 32.46 32.46 32.46 177.1K
12:59 32.45 32.45 32.44 32.44 83.8K
13:00 32.44 32.44 32.43 32.43 44.5K
13:01 32.43 32.43 32.43 32.43 24.1K
13:02 32.44 32.44 32.44 32.44 41.8K
13:03 32.44 32.44 32.44 32.44 73.9K
13:04 32.45 32.45 32.43 32.43 60.4K
13:05 32.44 32.45 32.44 32.45 93.0K
13:06 32.45 32.46 32.45 32.45 110.3K
13:07 32.45 32.45 32.44 32.44 84.4K
13:08 32.44 32.45 32.44 32.45 66.3K
13:09 32.44 32.44 32.44 32.44 53.1K
13:10 32.44 32.44 32.43 32.43 74.2K
13:11 32.43 32.43 32.43 32.43 43.9K
13:12 32.43 32.43 32.42 32.42 64.0K
13:13 32.42 32.43 32.42 32.43 118.8K
13:14 32.42 32.43 32.42 32.43 64.9K
13:15 32.43 32.43 32.41 32.41 522.3K
13:16 32.41 32.41 32.41 32.41 288.6K
13:17 32.39 32.39 32.38 32.38 143.6K
13:18 32.39 32.40 32.39 32.40 80.3K
13:19 32.41 32.41 32.41 32.41 113.4K
13:20 32.41 32.41 32.40 32.40 83.0K
13:21 32.39 32.39 32.38 32.38 86.2K
13:22 32.37 32.38 32.37 32.38 44.0K
13:23 32.38 32.39 32.38 32.39 74.3K
13:24 32.39 32.40 32.39 32.39 84.9K
13:25 32.39 32.39 32.39 32.39 45.7K
13:26 32.39 32.39 32.38 32.39 64.4K
13:27 32.38 32.38 32.38 32.38 53.4K
13:28 32.38 32.38 32.37 32.37 215.9K
13:29 32.36 32.36 32.35 32.35 94.9K
13:30 32.34 32.34 32.34 32.34 193.8K
13:31 32.35 32.37 32.35 32.37 137.5K
13:32 32.37 32.37 32.37 32.37 33.6K
13:33 32.37 32.37 32.37 32.37 48.5K
13:34 32.37 32.37 32.36 32.36 101.5K
13:35 32.35 32.37 32.35 32.37 125.4K
13:36 32.37 32.39 32.37 32.39 81.5K
13:37 32.39 32.40 32.39 32.40 56.9K
13:38 32.39 32.39 32.39 32.39 66.5K
13:39 32.39 32.39 32.38 32.38 121.3K
13:40 32.38 32.39 32.38 32.39 103.3K
13:41 32.39 32.41 32.39 32.41 85.0K
13:42 32.42 32.42 32.41 32.41 65.1K
13:43 32.42 32.43 32.42 32.43 195.4K
13:44 32.43 32.44 32.43 32.44 84.4K
13:45 32.44 32.44 32.44 32.44 63.8K
13:46 32.44 32.45 32.44 32.45 109.5K
13:47 32.44 32.45 32.44 32.44 73.0K
13:48 32.44 32.44 32.44 32.44 44.0K
13:49 32.43 32.43 32.42 32.42 84.0K
13:50 32.41 32.41 32.41 32.41 47.1K
13:51 32.42 32.42 32.41 32.42 96.8K
13:52 32.42 32.42 32.42 32.42 59.1K
13:53 32.43 32.44 32.43 32.44 118.1K
13:54 32.44 32.46 32.44 32.46 108.2K
13:55 32.46 32.48 32.46 32.48 160.7K
13:56 32.48 32.48 32.47 32.47 135.6K
13:57 32.47 32.47 32.47 32.47 96.0K
13:58 32.47 32.47 32.45 32.45 55.9K
13:59 32.45 32.45 32.44 32.44 157.9K
14:00 32.43 32.43 32.43 32.43 114.0K
14:01 32.43 32.44 32.43 32.44 36.2K
14:02 32.43 32.44 32.42 32.42 43.1K
14:03 32.42 32.44 32.42 32.44 61.3K
14:04 32.44 32.44 32.43 32.43 56.0K
14:05 32.43 32.43 32.43 32.43 47.2K
14:06 32.43 32.44 32.43 32.44 154.9K
14:07 32.44 32.44 32.44 32.44 66.7K
14:08 32.43 32.43 32.41 32.41 71.6K
14:09 32.40 32.41 32.40 32.41 198.9K
14:10 32.42 32.43 32.42 32.43 112.1K
14:11 32.43 32.43 32.42 32.42 91.6K
14:12 32.42 32.42 32.42 32.42 67.4K
14:13 32.43 32.43 32.43 32.43 75.4K
14:14 32.43 32.45 32.43 32.45 308.8K
14:15 32.45 32.45 32.45 32.45 26.8K
14:16 32.45 32.45 32.45 32.45 46.1K
14:17 32.46 32.47 32.46 32.47 148.7K
14:18 32.47 32.47 32.47 32.47 103.4K
14:19 32.47 32.48 32.47 32.47 58.1K
14:20 32.49 32.51 32.49 32.51 146.1K
14:21 32.50 32.50 32.48 32.48 133.1K
14:22 32.47 32.47 32.46 32.47 110.7K
14:23 32.47 32.47 32.47 32.47 40.1K
14:24 32.47 32.48 32.47 32.48 159.8K
14:25 32.48 32.49 32.48 32.49 95.7K
14:26 32.48 32.49 32.48 32.49 74.9K
14:27 32.49 32.51 32.49 32.51 144.1K
14:28 32.50 32.50 32.49 32.49 105.5K
14:29 32.50 32.50 32.50 32.50 56.3K
14:30 32.51 32.51 32.50 32.51 111.6K
14:31 32.51 32.51 32.50 32.50 107.9K
14:32 32.50 32.50 32.50 32.50 242.0K
14:33 32.50 32.50 32.49 32.49 140.1K
14:34 32.49 32.50 32.49 32.50 45.9K
14:35 32.51 32.51 32.50 32.51 116.1K
14:36 32.51 32.51 32.51 32.51 67.5K
14:37 32.52 32.52 32.50 32.50 83.0K
14:38 32.50 32.50 32.50 32.50 99.8K
14:39 32.51 32.52 32.51 32.51 147.8K
14:40 32.51 32.51 32.50 32.51 277.1K
14:41 32.51 32.51 32.50 32.51 121.1K
14:42 32.51 32.51 32.51 32.51 57.1K
14:43 32.51 32.52 32.51 32.52 75.8K
14:44 32.52 32.52 32.52 32.52 349.1K
14:45 32.52 32.53 32.52 32.53 51.4K
14:46 32.53 32.53 32.52 32.52 59.2K
14:47 32.51 32.52 32.51 32.51 197.3K
14:48 32.51 32.52 32.51 32.51 130.9K
14:49 32.52 32.52 32.51 32.51 242.5K
14:50 32.51 32.51 32.50 32.50 50.6K
14:51 32.51 32.51 32.50 32.50 83.9K
14:52 32.50 32.50 32.49 32.49 138.3K
14:53 32.49 32.49 32.49 32.49 221.3K
14:54 32.49 32.50 32.49 32.50 79.9K
14:55 32.50 32.50 32.48 32.48 96.6K
14:56 32.48 32.48 32.48 32.48 76.4K
14:57 32.48 32.48 32.47 32.47 179.5K
14:58 32.47 32.47 32.47 32.47 86.0K
14:59 32.47 32.47 32.45 32.45 118.4K
15:00 32.44 32.44 32.42 32.42 183.9K
15:01 32.42 32.42 32.42 32.42 134.0K
15:02 32.41 32.42 32.41 32.42 85.7K
15:03 32.42 32.42 32.42 32.42 63.5K
15:04 32.41 32.43 32.41 32.43 92.1K
15:05 32.43 32.43 32.42 32.43 102.8K
15:06 32.43 32.43 32.42 32.42 69.2K
15:07 32.43 32.43 32.42 32.42 39.8K
15:08 32.42 32.42 32.41 32.42 101.0K
15:09 32.42 32.43 32.42 32.42 264.9K
15:10 32.42 32.42 32.42 32.42 73.4K
15:11 32.41 32.42 32.41 32.42 101.4K
15:12 32.41 32.41 32.41 32.41 31.3K
15:13 32.41 32.41 32.41 32.41 101.5K
15:14 32.41 32.41 32.41 32.41 79.1K
15:15 32.41 32.41 32.39 32.39 388.9K
15:16 32.39 32.39 32.39 32.39 50.7K
15:17 32.38 32.39 32.38 32.38 84.5K
15:18 32.39 32.39 32.38 32.39 89.1K
15:19 32.39 32.39 32.38 32.39 89.0K
15:20 32.39 32.39 32.38 32.38 112.6K
15:21 32.38 32.38 32.37 32.37 125.9K
15:22 32.37 32.37 32.36 32.37 223.1K
15:23 32.38 32.38 32.38 32.38 135.4K
15:24 32.39 32.39 32.39 32.39 135.7K
15:25 32.38 32.38 32.38 32.38 85.0K
15:26 32.39 32.39 32.38 32.38 106.5K
15:27 32.38 32.39 32.38 32.38 138.5K
15:28 32.38 32.39 32.38 32.39 107.8K
15:29 32.40 32.40 32.39 32.39 85.0K
15:30 32.40 32.40 32.37 32.37 203.7K
15:31 32.37 32.37 32.34 32.34 397.6K
15:32 32.33 32.33 32.31 32.31 235.3K
15:33 32.31 32.31 32.30 32.30 167.1K
15:34 32.30 32.31 32.30 32.31 84.6K
15:35 32.31 32.31 32.31 32.31 126.3K
15:36 32.33 32.36 32.33 32.36 292.5K
15:37 32.37 32.38 32.37 32.38 252.0K
15:38 32.38 32.39 32.38 32.39 97.0K
15:39 32.39 32.39 32.38 32.38 162.2K
15:40 32.38 32.38 32.36 32.36 255.5K
15:41 32.35 32.36 32.35 32.35 211.8K
15:42 32.35 32.35 32.34 32.34 412.5K
15:43 32.32 32.32 32.32 32.32 233.7K
15:44 32.32 32.32 32.31 32.32 136.8K
15:45 32.33 32.33 32.33 32.33 221.0K
15:46 32.33 32.33 32.32 32.33 132.2K
15:47 32.34 32.34 32.33 32.33 249.2K
15:48 32.32 32.32 32.32 32.32 266.9K
15:49 32.32 32.32 32.30 32.30 368.9K
15:50 32.27 32.27 32.22 32.23 1,669.5K
15:51 32.24 32.24 32.24 32.24 644.3K
15:52 32.24 32.25 32.24 32.25 345.3K
15:53 32.24 32.24 32.24 32.24 458.3K
15:54 32.24 32.25 32.24 32.25 763.5K
15:55 32.26 32.26 32.25 32.26 861.8K
15:56 32.28 32.28 32.28 32.28 1,037.8K
15:57 32.28 32.28 32.28 32.28 777.5K
15:58 32.28 32.29 32.28 32.28 666.6K
15:59 32.28 32.29 32.28 32.28 1,261.6K
16:00 32.29 32.29 32.27 32.27 51,130.4K
16:01 32.27 32.27 32.27 32.27 655.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available