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 32.64 32.64 32.62 32.62 849.7K
09:31 32.60 32.60 32.53 32.53 317.7K
09:32 32.50 32.50 32.48 32.48 234.4K
09:33 32.49 32.49 32.44 32.44 208.0K
09:34 32.44 32.44 32.40 32.41 162.9K
09:35 32.42 32.42 32.40 32.40 63.4K
09:36 32.42 32.42 32.37 32.37 260.2K
09:37 32.37 32.37 32.33 32.34 130.6K
09:38 32.35 32.35 32.35 32.35 81.3K
09:39 32.36 32.38 32.36 32.38 68.8K
09:40 32.39 32.39 32.35 32.37 177.8K
09:41 32.38 32.40 32.38 32.40 91.5K
09:42 32.41 32.41 32.40 32.40 131.7K
09:43 32.39 32.39 32.38 32.39 225.8K
09:44 32.38 32.41 32.38 32.41 118.5K
09:45 32.42 32.42 32.40 32.40 277.3K
09:46 32.40 32.41 32.40 32.40 53.7K
09:47 32.40 32.40 32.39 32.39 127.7K
09:48 32.39 32.39 32.37 32.37 133.6K
09:49 32.36 32.38 32.36 32.37 76.8K
09:50 32.36 32.36 32.33 32.34 192.9K
09:51 32.35 32.36 32.35 32.36 46.4K
09:52 32.38 32.39 32.38 32.39 84.9K
09:53 32.39 32.39 32.39 32.39 77.9K
09:54 32.38 32.39 32.38 32.39 114.4K
09:55 32.37 32.37 32.36 32.36 67.5K
09:56 32.36 32.37 32.36 32.37 114.8K
09:57 32.38 32.38 32.37 32.37 64.7K
09:58 32.36 32.39 32.36 32.38 116.9K
09:59 32.38 32.38 32.38 32.38 32.2K
10:00 32.37 32.38 32.37 32.37 171.3K
10:01 32.37 32.39 32.37 32.39 68.0K
10:02 32.40 32.41 32.40 32.41 62.9K
10:03 32.41 32.41 32.41 32.41 114.1K
10:04 32.42 32.44 32.42 32.44 200.0K
10:05 32.45 32.46 32.45 32.45 108.9K
10:06 32.45 32.46 32.45 32.46 61.3K
10:07 32.47 32.48 32.47 32.47 100.6K
10:08 32.48 32.48 32.47 32.47 70.8K
10:09 32.47 32.47 32.47 32.47 90.2K
10:10 32.46 32.47 32.46 32.47 94.5K
10:11 32.47 32.47 32.46 32.46 78.8K
10:12 32.46 32.46 32.45 32.45 82.2K
10:13 32.45 32.46 32.45 32.45 108.0K
10:14 32.45 32.47 32.45 32.47 64.0K
10:15 32.48 32.50 32.48 32.50 177.7K
10:16 32.51 32.52 32.51 32.52 107.6K
10:17 32.51 32.51 32.50 32.50 277.3K
10:18 32.50 32.50 32.50 32.50 72.9K
10:19 32.50 32.50 32.49 32.49 153.0K
10:20 32.50 32.50 32.48 32.48 88.0K
10:21 32.48 32.48 32.47 32.47 189.1K
10:22 32.47 32.48 32.47 32.48 90.3K
10:23 32.49 32.50 32.49 32.50 86.2K
10:24 32.51 32.51 32.51 32.51 54.7K
10:25 32.51 32.52 32.51 32.52 114.5K
10:26 32.52 32.52 32.52 32.52 285.5K
10:27 32.52 32.52 32.51 32.52 243.2K
10:28 32.52 32.53 32.52 32.53 114.7K
10:29 32.52 32.52 32.52 32.52 89.9K
10:30 32.53 32.54 32.53 32.54 113.8K
10:31 32.55 32.56 32.55 32.56 141.8K
10:32 32.57 32.57 32.57 32.57 107.3K
10:33 32.57 32.58 32.57 32.58 112.2K
10:34 32.58 32.59 32.58 32.59 71.9K
10:35 32.60 32.60 32.60 32.60 253.0K
10:36 32.59 32.60 32.58 32.58 108.9K
10:37 32.58 32.58 32.57 32.57 203.8K
10:38 32.58 32.58 32.58 32.58 70.5K
10:39 32.58 32.58 32.58 32.58 41.9K
10:40 32.58 32.59 32.58 32.58 102.3K
10:41 32.58 32.59 32.58 32.59 54.3K
10:42 32.58 32.58 32.58 32.58 42.5K
10:43 32.57 32.57 32.56 32.56 46.3K
10:44 32.56 32.57 32.56 32.56 34.0K
10:45 32.56 32.56 32.55 32.55 111.5K
10:46 32.55 32.55 32.55 32.55 122.7K
10:47 32.55 32.56 32.55 32.56 101.7K
10:48 32.56 32.56 32.54 32.54 48.1K
10:49 32.54 32.55 32.54 32.55 77.5K
10:50 32.55 32.55 32.54 32.54 152.6K
10:51 32.54 32.54 32.54 32.54 113.5K
10:52 32.54 32.54 32.54 32.54 30.9K
10:53 32.54 32.54 32.53 32.53 67.7K
10:54 32.53 32.53 32.53 32.53 155.2K
10:55 32.53 32.55 32.53 32.55 87.6K
10:56 32.55 32.58 32.55 32.58 139.2K
10:57 32.58 32.59 32.58 32.58 60.5K
10:58 32.58 32.58 32.57 32.57 64.5K
10:59 32.58 32.58 32.58 32.58 35.7K
11:00 32.59 32.59 32.58 32.58 89.0K
11:01 32.58 32.58 32.58 32.58 2,069.4K
11:02 32.59 32.60 32.58 32.60 252.6K
11:03 32.60 32.60 32.60 32.60 67.9K
11:04 32.59 32.60 32.59 32.60 171.0K
11:05 32.60 32.60 32.60 32.60 77.5K
11:06 32.60 32.62 32.60 32.62 71.4K
11:07 32.62 32.62 32.61 32.61 49.9K
11:08 32.61 32.62 32.61 32.62 62.1K
11:09 32.62 32.62 32.62 32.62 41.7K
11:10 32.62 32.62 32.61 32.61 55.7K
11:11 32.60 32.60 32.58 32.58 115.4K
11:12 32.58 32.58 32.57 32.58 43.8K
11:13 32.59 32.59 32.59 32.59 71.6K
11:14 32.59 32.60 32.59 32.60 86.7K
11:15 32.60 32.61 32.60 32.61 24.4K
11:16 32.62 32.63 32.62 32.63 86.0K
11:17 32.63 32.63 32.62 32.62 91.7K
11:18 32.62 32.62 32.58 32.58 228.2K
11:19 32.58 32.58 32.58 32.58 41.9K
11:20 32.58 32.58 32.58 32.58 14.2K
11:21 32.58 32.58 32.55 32.55 374.9K
11:22 32.54 32.55 32.54 32.54 47.0K
11:23 32.54 32.54 32.54 32.54 145.6K
11:24 32.53 32.54 32.53 32.53 31.6K
11:25 32.53 32.53 32.53 32.53 68.8K
11:26 32.53 32.54 32.53 32.54 46.8K
11:27 32.54 32.54 32.54 32.54 71.5K
11:28 32.54 32.55 32.54 32.55 117.9K
11:29 32.55 32.56 32.55 32.55 37.8K
11:30 32.55 32.55 32.55 32.55 92.4K
11:31 32.55 32.55 32.55 32.55 91.0K
11:32 32.55 32.56 32.55 32.56 42.6K
11:33 32.56 32.58 32.56 32.58 50.8K
11:34 32.58 32.58 32.58 32.58 27.4K
11:35 32.58 32.58 32.57 32.57 37.6K
11:36 32.57 32.57 32.57 32.57 45.7K
11:37 32.56 32.56 32.56 32.56 33.8K
11:38 32.56 32.56 32.56 32.56 57.8K
11:39 32.56 32.56 32.56 32.56 35.7K
11:40 32.56 32.56 32.56 32.56 27.5K
11:41 32.56 32.57 32.56 32.57 81.4K
11:42 32.57 32.57 32.56 32.56 55.9K
11:43 32.57 32.58 32.57 32.58 52.2K
11:44 32.58 32.59 32.58 32.59 247.2K
11:45 32.59 32.59 32.59 32.59 39.2K
11:46 32.59 32.59 32.58 32.58 45.3K
11:47 32.58 32.58 32.57 32.57 47.3K
11:48 32.58 32.58 32.58 32.58 35.6K
11:49 32.58 32.58 32.57 32.58 82.3K
11:50 32.58 32.58 32.58 32.58 50.9K
11:51 32.58 32.58 32.57 32.58 23.4K
11:52 32.57 32.57 32.57 32.57 39.4K
11:53 32.57 32.57 32.57 32.57 111.6K
11:54 32.57 32.57 32.56 32.56 78.8K
11:55 32.56 32.59 32.56 32.59 108.2K
11:56 32.60 32.61 32.60 32.61 37.3K
11:57 32.61 32.61 32.61 32.61 26.7K
11:58 32.61 32.62 32.61 32.62 49.6K
11:59 32.63 32.63 32.59 32.59 147.0K
12:00 32.59 32.59 32.58 32.59 51.0K
12:01 32.59 32.60 32.59 32.60 68.1K
12:02 32.61 32.61 32.60 32.60 21.6K
12:03 32.60 32.60 32.59 32.60 24.0K
12:04 32.59 32.59 32.59 32.59 38.8K
12:05 32.59 32.60 32.59 32.60 412.3K
12:06 32.60 32.60 32.60 32.60 39.3K
12:07 32.60 32.61 32.60 32.61 50.2K
12:08 32.61 32.61 32.60 32.60 22.2K
12:09 32.60 32.61 32.60 32.61 39.3K
12:10 32.60 32.60 32.59 32.59 125.1K
12:11 32.59 32.59 32.58 32.58 20.3K
12:12 32.58 32.58 32.58 32.58 28.9K
12:13 32.59 32.60 32.59 32.60 89.0K
12:14 32.61 32.61 32.61 32.61 109.8K
12:15 32.62 32.64 32.62 32.64 226.9K
12:16 32.64 32.64 32.64 32.64 54.2K
12:17 32.64 32.64 32.64 32.64 59.4K
12:18 32.64 32.64 32.63 32.63 43.4K
12:19 32.63 32.63 32.63 32.63 40.4K
12:20 32.63 32.64 32.63 32.63 50.2K
12:21 32.63 32.65 32.63 32.65 44.3K
12:22 32.65 32.65 32.64 32.64 36.6K
12:23 32.64 32.64 32.64 32.64 31.7K
12:24 32.64 32.65 32.64 32.65 47.4K
12:25 32.64 32.64 32.63 32.63 67.5K
12:26 32.63 32.63 32.63 32.63 63.2K
12:27 32.63 32.64 32.63 32.64 94.5K
12:28 32.64 32.64 32.64 32.64 44.3K
12:29 32.64 32.64 32.63 32.63 68.1K
12:30 32.62 32.62 32.61 32.61 87.6K
12:31 32.61 32.61 32.60 32.60 181.3K
12:32 32.60 32.61 32.60 32.61 34.8K
12:33 32.60 32.60 32.59 32.59 50.1K
12:34 32.59 32.59 32.58 32.58 113.9K
12:35 32.58 32.58 32.57 32.57 119.1K
12:36 32.58 32.58 32.57 32.57 28.4K
12:37 32.58 32.58 32.57 32.58 74.5K
12:38 32.58 32.59 32.58 32.59 61.6K
12:39 32.59 32.59 32.59 32.59 41.3K
12:40 32.59 32.60 32.59 32.60 64.5K
12:41 32.60 32.60 32.60 32.60 58.0K
12:42 32.60 32.61 32.60 32.61 62.9K
12:43 32.62 32.63 32.62 32.63 45.8K
12:44 32.63 32.63 32.63 32.63 96.1K
12:45 32.63 32.63 32.63 32.63 73.0K
12:46 32.63 32.63 32.62 32.63 125.6K
12:47 32.63 32.63 32.63 32.63 42.6K
12:48 32.63 32.63 32.62 32.62 124.9K
12:49 32.62 32.62 32.62 32.62 37.7K
12:50 32.62 32.63 32.62 32.63 160.1K
12:51 32.64 32.64 32.63 32.64 78.5K
12:52 32.64 32.64 32.64 32.64 92.1K
12:53 32.64 32.64 32.62 32.62 141.3K
12:54 32.61 32.62 32.61 32.62 133.4K
12:55 32.62 32.62 32.61 32.61 227.9K
12:56 32.61 32.61 32.61 32.61 127.3K
12:57 32.62 32.62 32.61 32.62 161.4K
12:58 32.62 32.62 32.61 32.61 309.6K
12:59 32.61 32.62 32.61 32.62 328.8K
13:00 32.64 32.64 32.64 32.64 1,862.4K
13:01 32.64 32.64 32.64 32.64 0.0K
13:02 32.64 32.64 32.64 32.64 0.0K
13:03 32.64 32.64 32.64 32.64 0.0K
13:04 32.64 32.64 32.64 32.64 0.0K
13:05 32.64 32.64 32.64 32.64 0.0K
13:06 32.64 32.64 32.64 32.64 0.0K
13:07 32.64 32.64 32.64 32.64 0.0K
13:08 32.64 32.64 32.64 32.64 0.0K
13:09 32.64 32.64 32.64 32.64 0.0K
13:10 32.64 32.64 32.64 32.64 0.0K
13:11 32.64 32.64 32.64 32.64 0.0K
13:12 32.64 32.64 32.64 32.64 0.0K
13:13 32.64 32.64 32.64 32.64 0.0K
13:14 32.64 32.64 32.64 32.64 0.0K
13:15 32.64 32.64 32.64 32.64 0.0K
13:16 32.64 32.64 32.64 32.64 0.0K
13:17 32.64 32.64 32.64 32.64 0.3K
13:18 32.64 32.64 32.64 32.64 0.0K
13:19 32.64 32.64 32.64 32.64 0.5K
13:20 32.64 32.64 32.64 32.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available