S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
56.77
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.51 32.51 32.35 32.35 1,396.6K
09:31 32.33 32.39 32.28 32.39 416.5K
09:32 32.41 32.43 32.41 32.42 125.7K
09:33 32.44 32.45 32.44 32.44 153.5K
09:34 32.45 32.49 32.45 32.49 127.5K
09:35 32.52 32.53 32.51 32.51 261.5K
09:36 32.51 32.53 32.51 32.51 188.7K
09:37 32.49 32.49 32.46 32.46 138.5K
09:38 32.48 32.48 32.46 32.46 222.3K
09:39 32.44 32.45 32.43 32.45 203.9K
09:40 32.44 32.46 32.44 32.46 203.0K
09:41 32.46 32.48 32.46 32.47 204.7K
09:42 32.47 32.48 32.46 32.46 74.9K
09:43 32.46 32.48 32.46 32.47 168.0K
09:44 32.47 32.47 32.47 32.47 54.9K
09:45 32.47 32.50 32.47 32.50 136.5K
09:46 32.51 32.55 32.51 32.55 275.5K
09:47 32.57 32.61 32.57 32.61 342.2K
09:48 32.61 32.61 32.61 32.61 134.3K
09:49 32.61 32.61 32.60 32.61 97.9K
09:50 32.61 32.61 32.61 32.61 151.3K
09:51 32.60 32.61 32.60 32.61 98.1K
09:52 32.62 32.62 32.61 32.62 82.7K
09:53 32.63 32.63 32.62 32.62 101.2K
09:54 32.62 32.62 32.61 32.61 254.2K
09:55 32.61 32.61 32.59 32.59 61.0K
09:56 32.60 32.60 32.60 32.60 51.0K
09:57 32.60 32.60 32.59 32.59 93.2K
09:58 32.56 32.56 32.55 32.56 237.6K
09:59 32.57 32.57 32.56 32.56 88.0K
10:00 32.56 32.56 32.54 32.54 107.3K
10:01 32.51 32.51 32.47 32.47 219.9K
10:02 32.46 32.46 32.46 32.46 255.6K
10:03 32.48 32.48 32.47 32.48 66.4K
10:04 32.47 32.47 32.46 32.46 122.7K
10:05 32.45 32.45 32.41 32.41 218.2K
10:06 32.41 32.42 32.41 32.42 110.9K
10:07 32.42 32.43 32.42 32.43 81.3K
10:08 32.42 32.42 32.42 32.42 52.1K
10:09 32.41 32.41 32.40 32.41 197.9K
10:10 32.43 32.43 32.42 32.42 121.9K
10:11 32.41 32.41 32.39 32.39 104.7K
10:12 32.37 32.37 32.35 32.35 152.7K
10:13 32.35 32.36 32.35 32.36 58.4K
10:14 32.36 32.36 32.36 32.36 31.4K
10:15 32.36 32.36 32.36 32.36 112.8K
10:16 32.36 32.36 32.34 32.34 104.8K
10:17 32.33 32.33 32.29 32.29 219.7K
10:18 32.29 32.30 32.28 32.28 75.0K
10:19 32.28 32.28 32.26 32.27 113.7K
10:20 32.26 32.26 32.25 32.25 179.5K
10:21 32.25 32.27 32.25 32.27 107.3K
10:22 32.26 32.26 32.26 32.26 71.9K
10:23 32.29 32.30 32.29 32.29 87.3K
10:24 32.29 32.29 32.29 32.29 177.6K
10:25 32.29 32.29 32.29 32.29 63.5K
10:26 32.29 32.29 32.28 32.29 31.0K
10:27 32.29 32.29 32.29 32.29 30.6K
10:28 32.29 32.29 32.29 32.29 66.9K
10:29 32.29 32.29 32.29 32.29 56.2K
10:30 32.29 32.29 32.27 32.27 107.9K
10:31 32.26 32.26 32.25 32.25 105.1K
10:32 32.25 32.26 32.25 32.26 65.7K
10:33 32.25 32.27 32.25 32.27 78.0K
10:34 32.28 32.28 32.28 32.28 44.4K
10:35 32.27 32.27 32.26 32.26 121.9K
10:36 32.26 32.27 32.26 32.27 94.3K
10:37 32.27 32.27 32.26 32.26 101.0K
10:38 32.27 32.28 32.27 32.28 201.5K
10:39 32.28 32.28 32.28 32.28 44.9K
10:40 32.29 32.29 32.29 32.29 105.3K
10:41 32.30 32.35 32.30 32.35 109.6K
10:42 32.35 32.35 32.34 32.34 91.2K
10:43 32.34 32.39 32.34 32.39 150.8K
10:44 32.40 32.40 32.40 32.40 27.5K
10:45 32.40 32.42 32.40 32.42 90.3K
10:46 32.42 32.42 32.41 32.41 55.1K
10:47 32.41 32.42 32.41 32.42 54.8K
10:48 32.42 32.44 32.42 32.44 78.6K
10:49 32.44 32.46 32.44 32.46 99.0K
10:50 32.47 32.47 32.46 32.46 47.2K
10:51 32.46 32.47 32.45 32.47 93.6K
10:52 32.48 32.48 32.48 32.48 38.2K
10:53 32.48 32.48 32.47 32.47 50.9K
10:54 32.47 32.47 32.47 32.47 44.0K
10:55 32.47 32.47 32.46 32.46 32.6K
10:56 32.45 32.46 32.45 32.46 55.4K
10:57 32.46 32.46 32.46 32.46 63.6K
10:58 32.46 32.46 32.45 32.46 68.5K
10:59 32.46 32.47 32.46 32.47 151.5K
11:00 32.48 32.48 32.47 32.48 84.6K
11:01 32.48 32.48 32.47 32.47 61.3K
11:02 32.47 32.47 32.45 32.45 143.1K
11:03 32.45 32.46 32.45 32.46 31.2K
11:04 32.46 32.46 32.44 32.44 120.9K
11:05 32.43 32.43 32.43 32.43 31.2K
11:06 32.43 32.44 32.43 32.44 51.4K
11:07 32.44 32.44 32.43 32.44 27.8K
11:08 32.43 32.43 32.43 32.43 39.8K
11:09 32.43 32.43 32.43 32.43 17.9K
11:10 32.43 32.43 32.43 32.43 53.4K
11:11 32.43 32.43 32.43 32.43 39.0K
11:12 32.44 32.44 32.43 32.43 21.1K
11:13 32.43 32.44 32.43 32.44 27.6K
11:14 32.44 32.44 32.43 32.43 55.3K
11:15 32.42 32.43 32.42 32.42 29.5K
11:16 32.42 32.42 32.42 32.42 27.4K
11:17 32.42 32.43 32.42 32.43 42.4K
11:18 32.43 32.43 32.41 32.41 60.7K
11:19 32.41 32.41 32.39 32.40 81.7K
11:20 32.39 32.40 32.39 32.40 47.9K
11:21 32.40 32.40 32.40 32.40 41.8K
11:22 32.41 32.43 32.41 32.43 72.7K
11:23 32.42 32.43 32.42 32.42 70.0K
11:24 32.42 32.43 32.42 32.43 62.1K
11:25 32.43 32.44 32.43 32.44 50.1K
11:26 32.44 32.45 32.44 32.45 40.0K
11:27 32.45 32.45 32.44 32.45 14.8K
11:28 32.45 32.45 32.45 32.45 38.9K
11:29 32.45 32.46 32.45 32.46 59.4K
11:30 32.46 32.46 32.45 32.46 45.2K
11:31 32.45 32.47 32.45 32.47 65.8K
11:32 32.47 32.48 32.47 32.48 56.9K
11:33 32.48 32.48 32.47 32.47 74.1K
11:34 32.47 32.47 32.47 32.47 27.2K
11:35 32.47 32.47 32.45 32.46 57.4K
11:36 32.46 32.46 32.45 32.45 13.4K
11:37 32.46 32.46 32.45 32.45 46.8K
11:38 32.45 32.45 32.44 32.44 30.7K
11:39 32.44 32.44 32.44 32.44 57.0K
11:40 32.44 32.44 32.44 32.44 36.8K
11:41 32.44 32.44 32.43 32.43 25.4K
11:42 32.43 32.43 32.43 32.43 47.8K
11:43 32.43 32.43 32.42 32.42 39.5K
11:44 32.42 32.42 32.42 32.42 59.7K
11:45 32.42 32.42 32.42 32.42 46.8K
11:46 32.42 32.42 32.42 32.42 41.9K
11:47 32.42 32.42 32.42 32.42 30.1K
11:48 32.42 32.42 32.42 32.42 108.8K
11:49 32.42 32.42 32.39 32.39 112.8K
11:50 32.39 32.39 32.37 32.37 83.5K
11:51 32.35 32.35 32.33 32.33 113.9K
11:52 32.33 32.33 32.30 32.30 223.0K
11:53 32.29 32.30 32.29 32.30 37.4K
11:54 32.31 32.31 32.30 32.30 28.1K
11:55 32.30 32.31 32.30 32.30 52.0K
11:56 32.30 32.31 32.30 32.31 100.4K
11:57 32.31 32.32 32.31 32.32 20.7K
11:58 32.32 32.32 32.30 32.30 73.5K
11:59 32.31 32.31 32.31 32.31 79.7K
12:00 32.32 32.32 32.31 32.32 32.7K
12:01 32.32 32.33 32.32 32.33 30.4K
12:02 32.33 32.33 32.32 32.32 54.1K
12:03 32.33 32.33 32.32 32.32 49.7K
12:04 32.32 32.32 32.31 32.31 134.4K
12:05 32.31 32.31 32.30 32.30 37.8K
12:06 32.30 32.31 32.30 32.31 40.1K
12:07 32.31 32.31 32.29 32.29 86.6K
12:08 32.29 32.29 32.29 32.29 29.6K
12:09 32.29 32.30 32.29 32.30 73.2K
12:10 32.30 32.30 32.30 32.30 35.6K
12:11 32.30 32.30 32.29 32.29 47.6K
12:12 32.29 32.29 32.29 32.29 102.2K
12:13 32.29 32.29 32.29 32.29 29.7K
12:14 32.30 32.30 32.30 32.30 71.5K
12:15 32.30 32.30 32.30 32.30 26.0K
12:16 32.30 32.31 32.30 32.30 20.1K
12:17 32.29 32.30 32.29 32.29 39.6K
12:18 32.29 32.30 32.29 32.30 47.2K
12:19 32.31 32.31 32.30 32.30 101.1K
12:20 32.30 32.31 32.30 32.31 30.8K
12:21 32.31 32.32 32.31 32.32 22.9K
12:22 32.32 32.32 32.32 32.32 47.5K
12:23 32.33 32.33 32.33 32.33 78.0K
12:24 32.33 32.33 32.32 32.32 39.8K
12:25 32.31 32.32 32.31 32.32 75.9K
12:26 32.32 32.33 32.32 32.33 43.6K
12:27 32.33 32.33 32.33 32.33 54.2K
12:28 32.33 32.33 32.31 32.31 76.5K
12:29 32.31 32.31 32.30 32.30 49.6K
12:30 32.30 32.31 32.30 32.31 43.3K
12:31 32.31 32.32 32.31 32.32 61.3K
12:32 32.32 32.32 32.31 32.31 39.8K
12:33 32.31 32.31 32.31 32.31 23.3K
12:34 32.31 32.31 32.31 32.31 76.9K
12:35 32.31 32.31 32.31 32.31 20.1K
12:36 32.31 32.31 32.31 32.31 41.5K
12:37 32.31 32.31 32.29 32.29 63.7K
12:38 32.29 32.29 32.26 32.26 62.9K
12:39 32.27 32.28 32.27 32.28 39.6K
12:40 32.29 32.31 32.29 32.31 51.3K
12:41 32.31 32.32 32.31 32.32 50.9K
12:42 32.34 32.34 32.34 32.34 68.4K
12:43 32.34 32.34 32.33 32.33 47.7K
12:44 32.33 32.33 32.33 32.33 59.1K
12:45 32.33 32.33 32.32 32.32 51.0K
12:46 32.32 32.33 32.32 32.33 64.4K
12:47 32.33 32.33 32.32 32.32 190.3K
12:48 32.32 32.32 32.32 32.32 36.8K
12:49 32.32 32.32 32.32 32.32 19.7K
12:50 32.32 32.32 32.32 32.32 44.0K
12:51 32.32 32.32 32.31 32.31 153.6K
12:52 32.31 32.32 32.31 32.32 69.5K
12:53 32.31 32.32 32.31 32.31 46.1K
12:54 32.32 32.32 32.32 32.32 33.5K
12:55 32.31 32.32 32.31 32.31 28.3K
12:56 32.31 32.31 32.31 32.31 39.9K
12:57 32.31 32.32 32.31 32.32 24.9K
12:58 32.31 32.31 32.31 32.31 44.5K
12:59 32.31 32.31 32.31 32.31 19.2K
13:00 32.31 32.31 32.31 32.31 17.9K
13:01 32.31 32.32 32.31 32.32 40.6K
13:02 32.31 32.32 32.31 32.32 63.6K
13:03 32.32 32.32 32.32 32.32 59.1K
13:04 32.32 32.33 32.32 32.33 44.6K
13:05 32.34 32.34 32.34 32.34 24.8K
13:06 32.34 32.34 32.34 32.34 26.2K
13:07 32.34 32.34 32.32 32.32 42.4K
13:08 32.32 32.32 32.32 32.32 36.3K
13:09 32.32 32.32 32.32 32.32 34.8K
13:10 32.32 32.33 32.32 32.33 53.9K
13:11 32.33 32.34 32.33 32.34 41.0K
13:12 32.33 32.34 32.33 32.34 23.3K
13:13 32.34 32.35 32.34 32.35 40.2K
13:14 32.35 32.35 32.35 32.35 94.4K
13:15 32.35 32.35 32.35 32.35 37.8K
13:16 32.35 32.35 32.35 32.35 25.7K
13:17 32.35 32.35 32.35 32.35 145.4K
13:18 32.35 32.35 32.35 32.35 20.3K
13:19 32.35 32.35 32.35 32.35 20.0K
13:20 32.35 32.36 32.35 32.36 73.3K
13:21 32.36 32.36 32.36 32.36 25.1K
13:22 32.36 32.36 32.36 32.36 22.7K
13:23 32.36 32.38 32.36 32.38 62.8K
13:24 32.38 32.39 32.38 32.39 54.6K
13:25 32.39 32.40 32.39 32.40 111.6K
13:26 32.40 32.40 32.39 32.39 112.4K
13:27 32.38 32.38 32.38 32.38 44.3K
13:28 32.38 32.39 32.38 32.38 22.2K
13:29 32.38 32.38 32.38 32.38 38.6K
13:30 32.38 32.38 32.38 32.38 26.0K
13:31 32.38 32.38 32.38 32.38 16.4K
13:32 32.38 32.39 32.38 32.38 25.7K
13:33 32.38 32.39 32.38 32.39 26.3K
13:34 32.39 32.40 32.39 32.40 43.9K
13:35 32.40 32.40 32.40 32.40 31.5K
13:36 32.39 32.40 32.39 32.40 74.0K
13:37 32.40 32.41 32.40 32.41 58.5K
13:38 32.41 32.41 32.41 32.41 53.3K
13:39 32.42 32.42 32.42 32.42 41.7K
13:40 32.42 32.43 32.42 32.42 19.5K
13:41 32.43 32.43 32.42 32.43 22.3K
13:42 32.43 32.43 32.43 32.43 121.8K
13:43 32.43 32.43 32.43 32.43 31.2K
13:44 32.43 32.43 32.43 32.43 140.1K
13:45 32.43 32.43 32.43 32.43 101.2K
13:46 32.44 32.44 32.44 32.44 42.6K
13:47 32.44 32.44 32.41 32.41 77.4K
13:48 32.41 32.42 32.41 32.42 34.1K
13:49 32.42 32.42 32.42 32.42 49.1K
13:50 32.42 32.43 32.42 32.43 45.3K
13:51 32.43 32.43 32.43 32.43 72.6K
13:52 32.44 32.44 32.44 32.44 31.6K
13:53 32.45 32.46 32.45 32.45 56.8K
13:54 32.45 32.46 32.45 32.46 20.1K
13:55 32.47 32.48 32.47 32.48 98.3K
13:56 32.48 32.48 32.47 32.47 31.2K
13:57 32.47 32.47 32.47 32.47 14.6K
13:58 32.47 32.48 32.47 32.48 30.3K
13:59 32.48 32.48 32.47 32.48 17.5K
14:00 32.48 32.48 32.47 32.47 20.3K
14:01 32.46 32.46 32.44 32.44 131.7K
14:02 32.44 32.44 32.44 32.44 31.2K
14:03 32.44 32.44 32.44 32.44 8.7K
14:04 32.44 32.44 32.43 32.44 48.1K
14:05 32.44 32.44 32.44 32.44 29.7K
14:06 32.45 32.46 32.45 32.46 86.1K
14:07 32.47 32.47 32.46 32.46 44.1K
14:08 32.46 32.46 32.46 32.46 27.0K
14:09 32.46 32.47 32.46 32.46 31.5K
14:10 32.46 32.47 32.46 32.47 14.9K
14:11 32.47 32.47 32.47 32.47 29.4K
14:12 32.47 32.47 32.46 32.46 53.0K
14:13 32.45 32.46 32.45 32.45 47.1K
14:14 32.45 32.45 32.44 32.44 21.0K
14:15 32.44 32.44 32.44 32.44 28.2K
14:16 32.44 32.44 32.44 32.44 25.6K
14:17 32.44 32.44 32.44 32.44 170.9K
14:18 32.44 32.45 32.44 32.45 32.7K
14:19 32.45 32.45 32.45 32.45 20.0K
14:20 32.45 32.45 32.45 32.45 26.2K
14:21 32.45 32.45 32.44 32.44 22.6K
14:22 32.44 32.44 32.44 32.44 44.4K
14:23 32.44 32.44 32.43 32.43 41.6K
14:24 32.43 32.43 32.43 32.43 47.1K
14:25 32.43 32.43 32.43 32.43 84.2K
14:26 32.42 32.42 32.42 32.42 26.9K
14:27 32.42 32.42 32.42 32.42 55.1K
14:28 32.42 32.44 32.42 32.44 54.0K
14:29 32.44 32.44 32.44 32.44 14.8K
14:30 32.44 32.44 32.43 32.43 44.6K
14:31 32.42 32.42 32.42 32.42 61.8K
14:32 32.42 32.44 32.42 32.44 52.9K
14:33 32.44 32.44 32.44 32.44 21.4K
14:34 32.44 32.46 32.44 32.46 63.8K
14:35 32.46 32.47 32.46 32.47 55.0K
14:36 32.47 32.47 32.47 32.47 25.6K
14:37 32.47 32.47 32.47 32.47 37.7K
14:38 32.47 32.47 32.47 32.47 39.3K
14:39 32.47 32.47 32.46 32.46 47.6K
14:40 32.46 32.47 32.46 32.47 56.2K
14:41 32.47 32.47 32.46 32.46 14.6K
14:42 32.47 32.47 32.46 32.47 39.7K
14:43 32.47 32.47 32.47 32.47 28.5K
14:44 32.47 32.47 32.47 32.47 18.7K
14:45 32.47 32.48 32.47 32.48 37.5K
14:46 32.48 32.48 32.48 32.48 39.2K
14:47 32.48 32.48 32.48 32.48 73.2K
14:48 32.48 32.49 32.48 32.49 98.6K
14:49 32.49 32.50 32.49 32.50 35.3K
14:50 32.50 32.51 32.50 32.51 107.9K
14:51 32.51 32.51 32.50 32.51 89.4K
14:52 32.51 32.55 32.51 32.55 187.4K
14:53 32.55 32.57 32.55 32.57 85.8K
14:54 32.57 32.58 32.57 32.58 41.2K
14:55 32.58 32.59 32.58 32.59 71.1K
14:56 32.59 32.59 32.59 32.59 50.0K
14:57 32.59 32.60 32.59 32.60 208.9K
14:58 32.59 32.59 32.59 32.59 113.6K
14:59 32.58 32.58 32.58 32.58 60.5K
15:00 32.58 32.58 32.58 32.58 53.1K
15:01 32.58 32.58 32.57 32.57 38.5K
15:02 32.56 32.56 32.55 32.55 90.8K
15:03 32.55 32.55 32.55 32.55 34.3K
15:04 32.55 32.55 32.54 32.54 44.2K
15:05 32.54 32.54 32.54 32.54 26.0K
15:06 32.54 32.54 32.53 32.53 26.7K
15:07 32.53 32.53 32.52 32.53 60.1K
15:08 32.53 32.54 32.53 32.53 33.5K
15:09 32.53 32.53 32.53 32.53 56.9K
15:10 32.54 32.54 32.53 32.53 39.1K
15:11 32.53 32.53 32.52 32.52 30.9K
15:12 32.52 32.52 32.51 32.51 36.0K
15:13 32.51 32.51 32.51 32.51 49.1K
15:14 32.50 32.50 32.49 32.49 115.7K
15:15 32.49 32.50 32.49 32.50 190.8K
15:16 32.50 32.50 32.49 32.49 42.4K
15:17 32.48 32.49 32.48 32.48 78.7K
15:18 32.49 32.49 32.48 32.49 47.2K
15:19 32.49 32.49 32.49 32.49 63.2K
15:20 32.49 32.50 32.49 32.49 44.9K
15:21 32.48 32.48 32.47 32.47 115.6K
15:22 32.47 32.48 32.47 32.48 41.2K
15:23 32.48 32.48 32.47 32.47 50.7K
15:24 32.47 32.48 32.47 32.47 53.4K
15:25 32.47 32.47 32.47 32.47 44.9K
15:26 32.47 32.49 32.47 32.49 88.4K
15:27 32.49 32.49 32.49 32.49 56.9K
15:28 32.48 32.48 32.48 32.48 33.7K
15:29 32.47 32.48 32.47 32.48 96.4K
15:30 32.48 32.48 32.47 32.48 209.3K
15:31 32.48 32.48 32.46 32.46 128.7K
15:32 32.45 32.45 32.45 32.45 113.2K
15:33 32.45 32.45 32.45 32.45 206.6K
15:34 32.45 32.46 32.45 32.46 80.8K
15:35 32.46 32.46 32.45 32.45 37.4K
15:36 32.45 32.45 32.45 32.45 80.6K
15:37 32.46 32.46 32.46 32.46 49.4K
15:38 32.46 32.47 32.46 32.46 79.3K
15:39 32.47 32.48 32.47 32.48 90.5K
15:40 32.47 32.47 32.47 32.47 113.4K
15:41 32.47 32.47 32.46 32.47 134.2K
15:42 32.47 32.47 32.47 32.47 89.0K
15:43 32.47 32.47 32.46 32.46 241.3K
15:44 32.45 32.45 32.44 32.44 207.7K
15:45 32.44 32.44 32.43 32.43 205.6K
15:46 32.43 32.43 32.42 32.42 64.1K
15:47 32.42 32.43 32.42 32.43 201.9K
15:48 32.43 32.43 32.43 32.43 112.5K
15:49 32.44 32.44 32.44 32.44 160.6K
15:50 32.46 32.50 32.46 32.50 736.6K
15:51 32.51 32.53 32.51 32.53 396.9K
15:52 32.54 32.54 32.53 32.53 174.0K
15:53 32.54 32.55 32.54 32.55 174.9K
15:54 32.55 32.56 32.54 32.54 240.1K
15:55 32.55 32.55 32.54 32.54 294.1K
15:56 32.53 32.53 32.51 32.51 358.2K
15:57 32.51 32.53 32.51 32.53 266.5K
15:58 32.53 32.54 32.53 32.54 310.7K
15:59 32.54 32.55 32.54 32.55 521.8K
16:00 32.55 32.55 32.55 32.55 10,467.8K
16:01 32.55 32.55 32.55 32.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available