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 32.65 33.02 32.65 33.02 1,916.9K
09:31 33.09 33.15 33.09 33.15 367.0K
09:32 33.11 33.13 33.11 33.12 284.3K
09:33 33.14 33.18 33.14 33.18 280.2K
09:34 33.18 33.21 33.18 33.20 309.5K
09:35 33.18 33.18 33.15 33.15 361.9K
09:36 33.15 33.15 33.12 33.12 270.1K
09:37 33.11 33.11 33.10 33.11 264.1K
09:38 33.11 33.14 33.11 33.14 252.9K
09:39 33.15 33.17 33.15 33.17 115.6K
09:40 33.20 33.26 33.20 33.26 410.6K
09:41 33.26 33.29 33.26 33.29 277.2K
09:42 33.29 33.31 33.29 33.31 332.8K
09:43 33.31 33.34 33.31 33.34 194.9K
09:44 33.34 33.36 33.34 33.36 156.3K
09:45 33.36 33.40 33.36 33.40 246.3K
09:46 33.40 33.45 33.40 33.45 250.4K
09:47 33.47 33.49 33.47 33.47 310.8K
09:48 33.48 33.48 33.41 33.41 336.8K
09:49 33.41 33.41 33.39 33.40 129.2K
09:50 33.42 33.42 33.42 33.42 99.7K
09:51 33.39 33.41 33.39 33.41 221.5K
09:52 33.42 33.43 33.42 33.43 111.7K
09:53 33.44 33.45 33.44 33.45 126.6K
09:54 33.45 33.47 33.45 33.46 137.2K
09:55 33.46 33.46 33.42 33.44 173.1K
09:56 33.45 33.46 33.45 33.45 177.9K
09:57 33.45 33.46 33.45 33.45 78.5K
09:58 33.45 33.45 33.44 33.44 117.4K
09:59 33.44 33.46 33.44 33.46 92.1K
10:00 33.47 33.47 33.46 33.46 119.1K
10:01 33.46 33.46 33.45 33.46 205.9K
10:02 33.46 33.46 33.46 33.46 122.5K
10:03 33.44 33.45 33.44 33.44 151.8K
10:04 33.43 33.44 33.43 33.44 111.5K
10:05 33.45 33.45 33.43 33.43 201.5K
10:06 33.41 33.42 33.41 33.42 118.4K
10:07 33.39 33.39 33.37 33.37 177.0K
10:08 33.38 33.39 33.38 33.39 91.6K
10:09 33.41 33.41 33.41 33.41 179.1K
10:10 33.41 33.41 33.38 33.38 141.3K
10:11 33.39 33.40 33.39 33.40 130.8K
10:12 33.39 33.39 33.38 33.38 69.1K
10:13 33.39 33.43 33.39 33.43 114.6K
10:14 33.44 33.44 33.44 33.44 108.2K
10:15 33.43 33.43 33.43 33.43 106.3K
10:16 33.43 33.47 33.43 33.47 209.9K
10:17 33.47 33.47 33.46 33.47 219.0K
10:18 33.47 33.47 33.46 33.46 62.4K
10:19 33.45 33.46 33.45 33.45 82.9K
10:20 33.45 33.45 33.42 33.42 178.8K
10:21 33.41 33.41 33.38 33.38 103.3K
10:22 33.39 33.40 33.39 33.39 98.4K
10:23 33.39 33.41 33.39 33.41 96.9K
10:24 33.41 33.41 33.40 33.40 78.2K
10:25 33.41 33.44 33.41 33.44 112.6K
10:26 33.47 33.50 33.47 33.50 141.4K
10:27 33.49 33.50 33.49 33.49 98.6K
10:28 33.49 33.50 33.48 33.48 49.8K
10:29 33.48 33.49 33.48 33.49 179.0K
10:30 33.49 33.52 33.49 33.52 143.8K
10:31 33.51 33.51 33.48 33.48 135.9K
10:32 33.47 33.52 33.47 33.52 183.8K
10:33 33.53 33.56 33.53 33.56 102.0K
10:34 33.56 33.59 33.56 33.59 209.5K
10:35 33.58 33.58 33.55 33.55 91.8K
10:36 33.55 33.58 33.55 33.58 88.8K
10:37 33.57 33.59 33.57 33.57 131.2K
10:38 33.56 33.56 33.55 33.55 44.6K
10:39 33.54 33.54 33.53 33.53 130.2K
10:40 33.50 33.52 33.50 33.52 187.7K
10:41 33.52 33.52 33.51 33.51 81.9K
10:42 33.52 33.53 33.52 33.53 66.9K
10:43 33.53 33.53 33.53 33.53 86.5K
10:44 33.52 33.52 33.51 33.52 161.7K
10:45 33.51 33.52 33.51 33.51 123.0K
10:46 33.51 33.52 33.51 33.51 110.3K
10:47 33.50 33.52 33.50 33.52 71.6K
10:48 33.51 33.53 33.51 33.53 175.3K
10:49 33.54 33.59 33.54 33.59 227.5K
10:50 33.59 33.62 33.59 33.62 166.9K
10:51 33.62 33.64 33.62 33.64 130.4K
10:52 33.64 33.66 33.64 33.66 223.2K
10:53 33.65 33.66 33.63 33.63 184.1K
10:54 33.64 33.67 33.64 33.67 174.9K
10:55 33.66 33.67 33.66 33.66 50.2K
10:56 33.66 33.68 33.66 33.68 112.6K
10:57 33.69 33.69 33.68 33.68 140.3K
10:58 33.68 33.68 33.65 33.65 262.9K
10:59 33.64 33.64 33.62 33.62 101.8K
11:00 33.62 33.62 33.59 33.59 95.1K
11:01 33.59 33.60 33.58 33.60 165.1K
11:02 33.61 33.62 33.59 33.59 325.4K
11:03 33.57 33.57 33.54 33.55 138.2K
11:04 33.55 33.55 33.54 33.54 184.5K
11:05 33.55 33.56 33.55 33.56 118.9K
11:06 33.56 33.59 33.56 33.59 112.5K
11:07 33.59 33.59 33.59 33.59 79.8K
11:08 33.60 33.61 33.60 33.61 112.4K
11:09 33.60 33.62 33.60 33.61 64.8K
11:10 33.62 33.62 33.62 33.62 82.7K
11:11 33.62 33.63 33.62 33.63 43.7K
11:12 33.64 33.65 33.63 33.63 204.7K
11:13 33.62 33.62 33.62 33.62 29.0K
11:14 33.63 33.63 33.63 33.63 83.2K
11:15 33.62 33.62 33.61 33.61 86.6K
11:16 33.61 33.61 33.60 33.60 81.7K
11:17 33.60 33.63 33.60 33.63 162.4K
11:18 33.63 33.65 33.63 33.65 107.6K
11:19 33.65 33.66 33.65 33.66 106.6K
11:20 33.68 33.70 33.68 33.68 107.6K
11:21 33.67 33.69 33.67 33.69 84.6K
11:22 33.69 33.69 33.68 33.69 51.3K
11:23 33.69 33.70 33.69 33.70 77.9K
11:24 33.70 33.74 33.70 33.74 132.1K
11:25 33.74 33.74 33.73 33.73 188.1K
11:26 33.73 33.73 33.71 33.71 80.2K
11:27 33.71 33.72 33.71 33.72 34.7K
11:28 33.71 33.74 33.71 33.74 152.2K
11:29 33.73 33.73 33.72 33.73 110.2K
11:30 33.73 33.77 33.73 33.77 142.3K
11:31 33.77 33.77 33.76 33.76 70.3K
11:32 33.76 33.76 33.75 33.75 46.2K
11:33 33.77 33.78 33.77 33.78 135.9K
11:34 33.79 33.81 33.79 33.80 130.4K
11:35 33.80 33.81 33.80 33.81 86.8K
11:36 33.81 33.82 33.81 33.82 104.8K
11:37 33.82 33.83 33.82 33.83 189.4K
11:38 33.82 33.83 33.82 33.83 153.4K
11:39 33.83 33.84 33.83 33.84 433.8K
11:40 33.84 33.85 33.84 33.85 89.6K
11:41 33.85 33.85 33.85 33.85 58.0K
11:42 33.85 33.85 33.85 33.85 66.8K
11:43 33.84 33.84 33.84 33.84 52.9K
11:44 33.84 33.84 33.83 33.83 21.1K
11:45 33.83 33.83 33.83 33.83 77.2K
11:46 33.84 33.84 33.83 33.83 67.4K
11:47 33.83 33.85 33.83 33.85 105.1K
11:48 33.86 33.87 33.86 33.87 205.8K
11:49 33.88 33.88 33.88 33.88 117.6K
11:50 33.88 33.89 33.88 33.88 66.7K
11:51 33.88 33.88 33.88 33.88 83.8K
11:52 33.88 33.88 33.87 33.87 160.7K
11:53 33.86 33.87 33.86 33.87 113.9K
11:54 33.87 33.87 33.85 33.85 144.8K
11:55 33.86 33.86 33.85 33.86 74.1K
11:56 33.86 33.88 33.86 33.88 111.5K
11:57 33.87 33.87 33.87 33.87 55.7K
11:58 33.87 33.87 33.87 33.87 188.0K
11:59 33.87 33.88 33.87 33.88 37.5K
12:00 33.88 33.89 33.88 33.88 46.2K
12:01 33.88 33.88 33.87 33.87 52.4K
12:02 33.88 33.88 33.87 33.87 143.0K
12:03 33.87 33.87 33.85 33.85 193.1K
12:04 33.85 33.85 33.84 33.84 45.6K
12:05 33.85 33.85 33.85 33.85 95.5K
12:06 33.85 33.85 33.83 33.83 111.8K
12:07 33.83 33.83 33.82 33.83 60.4K
12:08 33.84 33.84 33.84 33.84 87.4K
12:09 33.84 33.85 33.84 33.85 72.1K
12:10 33.85 33.85 33.84 33.84 200.2K
12:11 33.85 33.85 33.85 33.85 41.8K
12:12 33.85 33.85 33.85 33.85 36.7K
12:13 33.85 33.86 33.85 33.86 59.9K
12:14 33.86 33.87 33.85 33.85 63.2K
12:15 33.85 33.85 33.83 33.83 92.4K
12:16 33.82 33.82 33.79 33.79 165.4K
12:17 33.79 33.79 33.79 33.79 79.2K
12:18 33.78 33.79 33.78 33.79 44.4K
12:19 33.78 33.78 33.78 33.78 80.9K
12:20 33.77 33.77 33.75 33.75 112.7K
12:21 33.75 33.77 33.75 33.77 127.0K
12:22 33.77 33.77 33.76 33.76 68.3K
12:23 33.76 33.77 33.76 33.77 36.4K
12:24 33.76 33.76 33.74 33.74 158.8K
12:25 33.75 33.75 33.74 33.74 60.8K
12:26 33.74 33.74 33.72 33.72 118.2K
12:27 33.71 33.72 33.71 33.71 55.6K
12:28 33.71 33.71 33.70 33.71 186.4K
12:29 33.71 33.71 33.69 33.69 82.8K
12:30 33.68 33.68 33.66 33.66 207.7K
12:31 33.65 33.65 33.61 33.62 258.1K
12:32 33.62 33.62 33.62 33.62 34.4K
12:33 33.62 33.62 33.60 33.60 50.3K
12:34 33.60 33.60 33.59 33.59 39.9K
12:35 33.59 33.60 33.59 33.59 47.2K
12:36 33.58 33.58 33.57 33.57 134.6K
12:37 33.57 33.57 33.56 33.56 42.5K
12:38 33.55 33.55 33.54 33.54 64.2K
12:39 33.54 33.54 33.54 33.54 56.7K
12:40 33.53 33.53 33.51 33.51 60.9K
12:41 33.51 33.53 33.51 33.53 112.3K
12:42 33.54 33.54 33.52 33.52 83.1K
12:43 33.52 33.53 33.52 33.53 45.8K
12:44 33.53 33.53 33.51 33.51 53.8K
12:45 33.51 33.51 33.50 33.50 97.3K
12:46 33.50 33.50 33.50 33.50 38.3K
12:47 33.50 33.50 33.48 33.48 69.5K
12:48 33.48 33.48 33.46 33.46 71.8K
12:49 33.46 33.47 33.46 33.47 56.3K
12:50 33.46 33.46 33.45 33.46 97.0K
12:51 33.48 33.48 33.48 33.48 46.3K
12:52 33.50 33.53 33.50 33.53 215.8K
12:53 33.53 33.55 33.53 33.55 75.8K
12:54 33.55 33.56 33.55 33.56 48.6K
12:55 33.55 33.56 33.55 33.55 46.4K
12:56 33.55 33.55 33.55 33.55 84.0K
12:57 33.56 33.57 33.56 33.56 176.0K
12:58 33.56 33.56 33.56 33.56 51.4K
12:59 33.57 33.58 33.57 33.57 41.4K
13:00 33.58 33.58 33.57 33.58 104.0K
13:01 33.58 33.58 33.55 33.57 83.1K
13:02 33.57 33.58 33.57 33.58 56.8K
13:03 33.58 33.58 33.56 33.56 92.6K
13:04 33.56 33.56 33.54 33.54 140.9K
13:05 33.54 33.55 33.54 33.55 72.7K
13:06 33.55 33.57 33.55 33.56 65.1K
13:07 33.57 33.58 33.57 33.58 30.4K
13:08 33.58 33.59 33.58 33.59 81.9K
13:09 33.58 33.60 33.58 33.59 52.5K
13:10 33.58 33.58 33.55 33.55 145.6K
13:11 33.54 33.54 33.54 33.54 40.6K
13:12 33.53 33.53 33.50 33.50 56.3K
13:13 33.51 33.51 33.51 33.51 18.2K
13:14 33.51 33.51 33.50 33.50 52.1K
13:15 33.50 33.50 33.48 33.49 73.9K
13:16 33.49 33.50 33.49 33.50 13.6K
13:17 33.50 33.50 33.49 33.49 44.2K
13:18 33.49 33.51 33.49 33.51 18.1K
13:19 33.50 33.51 33.50 33.51 29.7K
13:20 33.51 33.54 33.51 33.54 79.8K
13:21 33.54 33.54 33.53 33.53 58.2K
13:22 33.53 33.53 33.51 33.51 64.3K
13:23 33.51 33.51 33.51 33.51 28.4K
13:24 33.52 33.52 33.51 33.51 14.7K
13:25 33.51 33.51 33.49 33.49 62.5K
13:26 33.50 33.50 33.48 33.48 51.6K
13:27 33.48 33.49 33.48 33.49 56.9K
13:28 33.49 33.49 33.49 33.49 28.5K
13:29 33.49 33.49 33.48 33.48 41.4K
13:30 33.48 33.48 33.47 33.47 38.9K
13:31 33.47 33.47 33.44 33.44 224.8K
13:32 33.43 33.43 33.42 33.42 177.8K
13:33 33.42 33.44 33.42 33.44 80.5K
13:34 33.44 33.45 33.44 33.45 26.9K
13:35 33.45 33.45 33.45 33.45 72.4K
13:36 33.46 33.52 33.46 33.52 132.4K
13:37 33.52 33.52 33.52 33.52 127.8K
13:38 33.53 33.53 33.52 33.52 38.7K
13:39 33.52 33.52 33.51 33.51 35.2K
13:40 33.51 33.51 33.50 33.50 55.1K
13:41 33.50 33.50 33.50 33.50 44.1K
13:42 33.50 33.50 33.50 33.50 16.0K
13:43 33.50 33.51 33.50 33.51 78.4K
13:44 33.51 33.53 33.51 33.53 114.4K
13:45 33.54 33.54 33.53 33.53 50.0K
13:46 33.53 33.54 33.53 33.54 30.7K
13:47 33.54 33.54 33.53 33.53 38.6K
13:48 33.53 33.53 33.53 33.53 42.8K
13:49 33.51 33.51 33.51 33.51 83.8K
13:50 33.52 33.52 33.51 33.51 47.3K
13:51 33.51 33.51 33.51 33.51 49.2K
13:52 33.51 33.51 33.51 33.51 97.5K
13:53 33.51 33.51 33.51 33.51 27.1K
13:54 33.51 33.51 33.50 33.50 31.5K
13:55 33.50 33.51 33.50 33.51 50.7K
13:56 33.50 33.51 33.50 33.50 45.4K
13:57 33.50 33.50 33.49 33.49 156.9K
13:58 33.50 33.50 33.47 33.47 123.1K
13:59 33.48 33.48 33.48 33.48 41.6K
14:00 33.49 33.49 33.49 33.49 52.4K
14:01 33.49 33.49 33.48 33.48 35.4K
14:02 33.48 33.48 33.47 33.47 81.8K
14:03 33.47 33.48 33.47 33.48 34.1K
14:04 33.48 33.49 33.48 33.49 100.3K
14:05 33.49 33.50 33.49 33.50 16.0K
14:06 33.49 33.49 33.48 33.49 69.3K
14:07 33.49 33.49 33.47 33.47 85.4K
14:08 33.47 33.47 33.45 33.45 97.4K
14:09 33.45 33.45 33.45 33.45 53.1K
14:10 33.45 33.45 33.45 33.45 67.7K
14:11 33.45 33.47 33.45 33.47 87.7K
14:12 33.46 33.47 33.46 33.46 53.9K
14:13 33.46 33.46 33.45 33.45 32.1K
14:14 33.45 33.45 33.45 33.45 33.9K
14:15 33.45 33.45 33.43 33.43 65.9K
14:16 33.42 33.42 33.40 33.40 282.0K
14:17 33.40 33.40 33.40 33.40 41.7K
14:18 33.41 33.41 33.40 33.41 112.5K
14:19 33.41 33.41 33.39 33.39 47.2K
14:20 33.39 33.39 33.38 33.38 93.4K
14:21 33.38 33.40 33.38 33.40 56.4K
14:22 33.40 33.41 33.40 33.41 174.6K
14:23 33.43 33.45 33.43 33.45 101.9K
14:24 33.45 33.46 33.45 33.46 66.1K
14:25 33.46 33.48 33.46 33.48 33.4K
14:26 33.48 33.48 33.48 33.48 37.8K
14:27 33.49 33.51 33.49 33.51 101.5K
14:28 33.51 33.51 33.51 33.51 188.1K
14:29 33.51 33.51 33.51 33.51 57.8K
14:30 33.52 33.52 33.50 33.50 85.7K
14:31 33.50 33.51 33.50 33.51 38.1K
14:32 33.51 33.51 33.51 33.51 37.8K
14:33 33.51 33.51 33.51 33.51 19.8K
14:34 33.51 33.51 33.51 33.51 80.7K
14:35 33.50 33.50 33.49 33.49 62.1K
14:36 33.48 33.48 33.48 33.48 66.0K
14:37 33.48 33.49 33.48 33.49 49.2K
14:38 33.49 33.50 33.49 33.50 29.2K
14:39 33.50 33.50 33.50 33.50 102.0K
14:40 33.49 33.49 33.49 33.49 38.1K
14:41 33.49 33.49 33.48 33.48 26.1K
14:42 33.48 33.48 33.48 33.48 17.0K
14:43 33.49 33.49 33.49 33.49 38.8K
14:44 33.49 33.49 33.48 33.48 59.8K
14:45 33.47 33.47 33.47 33.47 36.7K
14:46 33.47 33.47 33.45 33.46 60.9K
14:47 33.45 33.47 33.45 33.47 131.9K
14:48 33.47 33.50 33.47 33.50 91.8K
14:49 33.51 33.51 33.51 33.51 55.1K
14:50 33.51 33.51 33.51 33.51 38.8K
14:51 33.51 33.51 33.51 33.51 16.0K
14:52 33.52 33.53 33.52 33.53 31.1K
14:53 33.53 33.53 33.53 33.53 38.5K
14:54 33.52 33.53 33.52 33.53 55.9K
14:55 33.53 33.54 33.53 33.54 32.5K
14:56 33.54 33.54 33.53 33.53 34.3K
14:57 33.53 33.53 33.50 33.50 165.6K
14:58 33.49 33.49 33.49 33.49 35.2K
14:59 33.49 33.49 33.48 33.48 85.2K
15:00 33.47 33.48 33.47 33.48 61.3K
15:01 33.47 33.48 33.47 33.48 32.1K
15:02 33.48 33.49 33.48 33.49 62.8K
15:03 33.49 33.51 33.49 33.51 83.7K
15:04 33.51 33.51 33.50 33.50 53.7K
15:05 33.52 33.52 33.51 33.51 89.3K
15:06 33.51 33.51 33.51 33.51 44.6K
15:07 33.50 33.51 33.50 33.51 39.5K
15:08 33.51 33.51 33.50 33.51 32.4K
15:09 33.51 33.51 33.51 33.51 53.3K
15:10 33.51 33.52 33.51 33.51 65.0K
15:11 33.50 33.50 33.49 33.49 130.2K
15:12 33.49 33.51 33.49 33.51 62.6K
15:13 33.52 33.53 33.52 33.53 91.9K
15:14 33.53 33.53 33.53 33.53 26.5K
15:15 33.53 33.53 33.52 33.53 72.4K
15:16 33.53 33.53 33.52 33.52 30.0K
15:17 33.52 33.52 33.52 33.52 42.3K
15:18 33.52 33.52 33.52 33.52 42.7K
15:19 33.53 33.53 33.53 33.53 115.9K
15:20 33.53 33.53 33.53 33.53 67.8K
15:21 33.53 33.54 33.53 33.54 61.2K
15:22 33.53 33.53 33.53 33.53 100.1K
15:23 33.53 33.53 33.53 33.53 34.7K
15:24 33.53 33.53 33.53 33.53 31.6K
15:25 33.54 33.54 33.54 33.54 193.5K
15:26 33.54 33.55 33.54 33.55 82.1K
15:27 33.56 33.57 33.56 33.57 72.2K
15:28 33.57 33.58 33.57 33.58 46.3K
15:29 33.57 33.57 33.57 33.57 99.2K
15:30 33.57 33.57 33.55 33.55 247.9K
15:31 33.55 33.57 33.55 33.57 77.9K
15:32 33.58 33.58 33.58 33.58 124.9K
15:33 33.58 33.58 33.58 33.58 121.9K
15:34 33.58 33.58 33.57 33.58 65.1K
15:35 33.58 33.58 33.58 33.58 76.9K
15:36 33.57 33.57 33.56 33.57 78.6K
15:37 33.57 33.57 33.57 33.57 98.4K
15:38 33.57 33.57 33.57 33.57 89.2K
15:39 33.57 33.57 33.57 33.57 79.6K
15:40 33.58 33.58 33.58 33.58 142.5K
15:41 33.58 33.58 33.57 33.57 192.9K
15:42 33.57 33.58 33.57 33.58 78.7K
15:43 33.58 33.58 33.57 33.57 73.3K
15:44 33.57 33.57 33.56 33.56 141.2K
15:45 33.56 33.56 33.54 33.54 143.7K
15:46 33.54 33.57 33.54 33.57 141.3K
15:47 33.56 33.57 33.56 33.57 151.6K
15:48 33.58 33.61 33.58 33.61 343.8K
15:49 33.62 33.65 33.62 33.65 311.9K
15:50 33.67 33.71 33.67 33.71 764.3K
15:51 33.70 33.70 33.70 33.70 289.4K
15:52 33.69 33.69 33.68 33.68 239.1K
15:53 33.68 33.70 33.68 33.70 213.1K
15:54 33.70 33.70 33.69 33.69 354.1K
15:55 33.68 33.69 33.67 33.69 400.4K
15:56 33.70 33.70 33.70 33.70 428.0K
15:57 33.70 33.70 33.70 33.70 233.5K
15:58 33.70 33.70 33.69 33.69 469.4K
15:59 33.69 33.70 33.69 33.69 562.6K
16:00 33.72 33.72 33.72 33.72 5,697.6K
16:01 33.72 33.72 33.72 33.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available