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 33.67 33.83 33.67 33.83 1,891.1K
09:31 33.81 33.81 33.70 33.70 494.8K
09:32 33.68 33.68 33.59 33.59 399.4K
09:33 33.59 33.59 33.54 33.54 326.0K
09:34 33.56 33.62 33.56 33.62 233.7K
09:35 33.64 33.64 33.64 33.64 235.7K
09:36 33.64 33.65 33.64 33.65 175.9K
09:37 33.67 33.68 33.66 33.67 330.5K
09:38 33.67 33.68 33.64 33.64 269.8K
09:39 33.64 33.68 33.64 33.68 262.3K
09:40 33.68 33.68 33.64 33.65 401.3K
09:41 33.64 33.64 33.59 33.59 306.6K
09:42 33.58 33.58 33.52 33.52 383.8K
09:43 33.51 33.51 33.49 33.49 641.6K
09:44 33.50 33.50 33.49 33.50 191.0K
09:45 33.50 33.54 33.50 33.54 143.0K
09:46 33.56 33.57 33.55 33.55 161.5K
09:47 33.55 33.56 33.54 33.56 176.1K
09:48 33.57 33.57 33.56 33.57 104.2K
09:49 33.56 33.62 33.56 33.62 165.4K
09:50 33.64 33.65 33.64 33.64 164.8K
09:51 33.64 33.65 33.64 33.65 92.5K
09:52 33.66 33.66 33.61 33.61 209.5K
09:53 33.62 33.62 33.61 33.61 168.6K
09:54 33.60 33.62 33.60 33.62 109.2K
09:55 33.62 33.64 33.62 33.63 145.5K
09:56 33.63 33.63 33.62 33.63 153.3K
09:57 33.63 33.63 33.59 33.59 173.5K
09:58 33.59 33.59 33.57 33.58 165.4K
09:59 33.59 33.61 33.59 33.61 173.0K
10:00 33.61 33.61 33.60 33.61 150.7K
10:01 33.61 33.61 33.61 33.61 173.4K
10:02 33.62 33.68 33.62 33.68 255.6K
10:03 33.70 33.71 33.70 33.71 165.8K
10:04 33.73 33.75 33.73 33.75 216.4K
10:05 33.75 33.75 33.72 33.72 116.7K
10:06 33.71 33.72 33.71 33.72 89.7K
10:07 33.74 33.74 33.69 33.69 270.6K
10:08 33.69 33.69 33.67 33.67 95.4K
10:09 33.67 33.68 33.67 33.68 90.7K
10:10 33.67 33.67 33.64 33.64 149.2K
10:11 33.62 33.62 33.59 33.59 184.1K
10:12 33.59 33.59 33.57 33.59 128.9K
10:13 33.59 33.61 33.59 33.59 258.0K
10:14 33.60 33.60 33.59 33.59 206.3K
10:15 33.58 33.59 33.58 33.58 168.2K
10:16 33.58 33.60 33.58 33.60 168.8K
10:17 33.60 33.61 33.60 33.60 103.4K
10:18 33.60 33.62 33.60 33.62 73.7K
10:19 33.60 33.60 33.59 33.59 157.3K
10:20 33.59 33.59 33.57 33.57 129.5K
10:21 33.57 33.59 33.57 33.59 82.9K
10:22 33.58 33.58 33.52 33.52 231.2K
10:23 33.50 33.52 33.50 33.51 120.6K
10:24 33.51 33.53 33.51 33.53 182.7K
10:25 33.54 33.56 33.54 33.56 102.6K
10:26 33.56 33.59 33.56 33.59 126.1K
10:27 33.60 33.60 33.59 33.59 128.2K
10:28 33.59 33.60 33.59 33.60 70.9K
10:29 33.59 33.59 33.59 33.59 117.9K
10:30 33.59 33.59 33.59 33.59 174.4K
10:31 33.59 33.63 33.59 33.63 114.6K
10:32 33.61 33.63 33.61 33.63 168.1K
10:33 33.62 33.65 33.62 33.65 121.1K
10:34 33.65 33.67 33.65 33.67 140.2K
10:35 33.68 33.76 33.68 33.76 349.0K
10:36 33.75 33.76 33.75 33.75 143.3K
10:37 33.77 33.80 33.77 33.80 156.9K
10:38 33.82 33.82 33.80 33.80 165.1K
10:39 33.77 33.77 33.73 33.73 171.0K
10:40 33.72 33.72 33.71 33.71 110.1K
10:41 33.71 33.71 33.69 33.69 91.1K
10:42 33.70 33.71 33.70 33.71 65.6K
10:43 33.70 33.71 33.70 33.70 86.4K
10:44 33.71 33.71 33.70 33.70 65.8K
10:45 33.71 33.71 33.71 33.71 96.9K
10:46 33.70 33.70 33.70 33.70 39.8K
10:47 33.69 33.69 33.63 33.63 136.2K
10:48 33.64 33.64 33.63 33.64 59.8K
10:49 33.64 33.64 33.64 33.64 66.3K
10:50 33.64 33.65 33.63 33.63 79.3K
10:51 33.64 33.64 33.64 33.64 55.1K
10:52 33.64 33.64 33.63 33.64 76.3K
10:53 33.65 33.65 33.63 33.63 53.4K
10:54 33.63 33.65 33.63 33.65 57.6K
10:55 33.65 33.66 33.65 33.66 97.6K
10:56 33.66 33.67 33.66 33.67 142.0K
10:57 33.67 33.67 33.65 33.65 107.8K
10:58 33.65 33.66 33.65 33.65 79.6K
10:59 33.65 33.67 33.65 33.67 122.9K
11:00 33.67 33.67 33.66 33.66 75.2K
11:01 33.66 33.66 33.66 33.66 90.4K
11:02 33.66 33.66 33.66 33.66 94.7K
11:03 33.64 33.64 33.64 33.64 119.8K
11:04 33.64 33.64 33.62 33.62 115.8K
11:05 33.62 33.63 33.62 33.63 89.3K
11:06 33.63 33.63 33.61 33.61 74.5K
11:07 33.60 33.61 33.60 33.60 178.8K
11:08 33.60 33.62 33.60 33.62 82.8K
11:09 33.62 33.64 33.62 33.64 117.2K
11:10 33.65 33.68 33.65 33.68 127.4K
11:11 33.67 33.68 33.67 33.68 60.9K
11:12 33.67 33.67 33.63 33.63 106.8K
11:13 33.63 33.67 33.63 33.67 84.3K
11:14 33.67 33.67 33.66 33.66 50.7K
11:15 33.67 33.67 33.65 33.65 71.8K
11:16 33.66 33.67 33.66 33.67 44.9K
11:17 33.68 33.68 33.67 33.68 69.6K
11:18 33.68 33.70 33.68 33.70 102.4K
11:19 33.70 33.71 33.70 33.71 86.4K
11:20 33.71 33.73 33.71 33.73 188.5K
11:21 33.73 33.75 33.73 33.74 192.0K
11:22 33.74 33.74 33.70 33.70 123.5K
11:23 33.70 33.72 33.70 33.72 78.9K
11:24 33.73 33.75 33.73 33.74 212.1K
11:25 33.74 33.74 33.72 33.73 80.4K
11:26 33.73 33.73 33.73 33.73 83.3K
11:27 33.74 33.74 33.72 33.72 70.8K
11:28 33.71 33.72 33.71 33.72 137.4K
11:29 33.73 33.75 33.73 33.75 118.5K
11:30 33.76 33.78 33.76 33.78 126.1K
11:31 33.79 33.79 33.78 33.78 175.6K
11:32 33.78 33.79 33.78 33.79 152.9K
11:33 33.79 33.80 33.79 33.80 63.5K
11:34 33.81 33.81 33.80 33.81 59.6K
11:35 33.81 33.81 33.81 33.81 50.5K
11:36 33.79 33.79 33.76 33.77 111.3K
11:37 33.75 33.76 33.75 33.76 66.9K
11:38 33.77 33.78 33.77 33.78 82.9K
11:39 33.79 33.80 33.79 33.80 48.9K
11:40 33.81 33.84 33.81 33.84 217.9K
11:41 33.87 33.90 33.87 33.90 213.4K
11:42 33.90 33.90 33.89 33.90 83.3K
11:43 33.90 33.90 33.89 33.89 138.0K
11:44 33.88 33.89 33.88 33.89 64.4K
11:45 33.89 33.89 33.88 33.88 71.8K
11:46 33.89 33.90 33.89 33.89 98.0K
11:47 33.89 33.90 33.89 33.89 77.9K
11:48 33.90 33.90 33.89 33.90 80.0K
11:49 33.91 33.91 33.91 33.91 177.9K
11:50 33.88 33.88 33.87 33.87 88.4K
11:51 33.88 33.88 33.87 33.87 65.5K
11:52 33.87 33.88 33.87 33.88 44.3K
11:53 33.88 33.90 33.88 33.90 120.5K
11:54 33.91 33.92 33.91 33.92 181.8K
11:55 33.90 33.90 33.90 33.90 83.0K
11:56 33.89 33.90 33.89 33.90 139.0K
11:57 33.90 33.90 33.89 33.89 144.3K
11:58 33.90 33.91 33.90 33.91 150.0K
11:59 33.92 33.92 33.91 33.91 103.9K
12:00 33.91 33.91 33.90 33.90 128.8K
12:01 33.90 33.90 33.88 33.88 109.8K
12:02 33.88 33.88 33.87 33.87 105.4K
12:03 33.86 33.86 33.85 33.85 155.8K
12:04 33.84 33.84 33.83 33.83 127.2K
12:05 33.82 33.84 33.82 33.84 99.6K
12:06 33.84 33.84 33.84 33.84 44.7K
12:07 33.84 33.84 33.82 33.82 83.2K
12:08 33.82 33.83 33.81 33.81 128.7K
12:09 33.81 33.81 33.79 33.80 92.0K
12:10 33.81 33.81 33.81 33.81 35.2K
12:11 33.81 33.82 33.81 33.81 175.5K
12:12 33.82 33.83 33.82 33.83 134.4K
12:13 33.83 33.84 33.82 33.84 86.2K
12:14 33.84 33.84 33.82 33.82 44.9K
12:15 33.83 33.83 33.83 33.83 30.7K
12:16 33.83 33.84 33.83 33.84 69.6K
12:17 33.83 33.84 33.83 33.83 170.0K
12:18 33.83 33.84 33.83 33.84 104.2K
12:19 33.84 33.84 33.83 33.84 123.2K
12:20 33.84 33.85 33.84 33.85 120.6K
12:21 33.86 33.86 33.84 33.84 103.9K
12:22 33.84 33.84 33.81 33.81 76.5K
12:23 33.81 33.81 33.78 33.78 87.0K
12:24 33.78 33.78 33.78 33.78 96.7K
12:25 33.79 33.79 33.79 33.79 32.9K
12:26 33.79 33.79 33.78 33.79 49.1K
12:27 33.79 33.79 33.77 33.77 63.5K
12:28 33.77 33.77 33.76 33.76 65.4K
12:29 33.75 33.75 33.73 33.73 182.1K
12:30 33.73 33.73 33.73 33.73 55.4K
12:31 33.71 33.71 33.68 33.68 166.5K
12:32 33.65 33.68 33.65 33.67 259.0K
12:33 33.67 33.67 33.65 33.66 138.0K
12:34 33.65 33.65 33.62 33.62 189.5K
12:35 33.61 33.61 33.60 33.60 64.2K
12:36 33.59 33.59 33.57 33.57 117.4K
12:37 33.57 33.58 33.57 33.58 68.5K
12:38 33.58 33.58 33.58 33.58 55.2K
12:39 33.58 33.58 33.54 33.54 138.8K
12:40 33.53 33.53 33.52 33.53 88.9K
12:41 33.55 33.57 33.55 33.57 110.0K
12:42 33.57 33.59 33.57 33.58 81.8K
12:43 33.58 33.58 33.57 33.58 75.4K
12:44 33.58 33.58 33.58 33.58 32.8K
12:45 33.58 33.58 33.58 33.58 60.7K
12:46 33.58 33.58 33.58 33.58 54.7K
12:47 33.58 33.58 33.58 33.58 33.9K
12:48 33.57 33.57 33.57 33.57 91.4K
12:49 33.57 33.58 33.57 33.58 89.3K
12:50 33.58 33.58 33.58 33.58 33.8K
12:51 33.57 33.57 33.56 33.56 47.9K
12:52 33.57 33.60 33.57 33.60 83.0K
12:53 33.61 33.61 33.61 33.61 57.7K
12:54 33.62 33.62 33.61 33.61 76.8K
12:55 33.61 33.62 33.61 33.61 45.7K
12:56 33.61 33.61 33.60 33.60 84.8K
12:57 33.61 33.61 33.61 33.61 66.6K
12:58 33.61 33.62 33.60 33.60 62.0K
12:59 33.61 33.61 33.60 33.60 82.5K
13:00 33.60 33.60 33.60 33.60 57.2K
13:01 33.60 33.61 33.60 33.60 31.6K
13:02 33.60 33.64 33.60 33.63 148.3K
13:03 33.63 33.63 33.62 33.62 57.8K
13:04 33.62 33.63 33.62 33.63 31.9K
13:05 33.63 33.63 33.63 33.63 33.9K
13:06 33.62 33.63 33.62 33.63 68.5K
13:07 33.64 33.66 33.64 33.66 136.1K
13:08 33.67 33.69 33.67 33.69 141.5K
13:09 33.69 33.70 33.69 33.70 26.2K
13:10 33.70 33.70 33.70 33.70 342.4K
13:11 33.70 33.71 33.70 33.71 65.2K
13:12 33.72 33.72 33.72 33.72 94.6K
13:13 33.71 33.71 33.69 33.69 199.7K
13:14 33.69 33.69 33.68 33.68 52.9K
13:15 33.68 33.68 33.68 33.68 69.6K
13:16 33.68 33.69 33.68 33.69 90.1K
13:17 33.69 33.69 33.68 33.68 71.9K
13:18 33.68 33.69 33.68 33.69 58.1K
13:19 33.69 33.69 33.69 33.69 101.1K
13:20 33.69 33.69 33.68 33.68 140.8K
13:21 33.68 33.68 33.68 33.68 75.9K
13:22 33.66 33.66 33.65 33.66 177.5K
13:23 33.66 33.66 33.66 33.66 49.0K
13:24 33.66 33.67 33.66 33.67 107.3K
13:25 33.68 33.71 33.68 33.71 176.4K
13:26 33.71 33.71 33.71 33.71 216.7K
13:27 33.72 33.72 33.70 33.70 67.5K
13:28 33.70 33.71 33.70 33.71 52.3K
13:29 33.71 33.71 33.70 33.70 89.5K
13:30 33.70 33.70 33.68 33.68 90.7K
13:31 33.68 33.68 33.68 33.68 35.8K
13:32 33.68 33.68 33.68 33.68 30.2K
13:33 33.67 33.67 33.66 33.66 85.5K
13:34 33.66 33.66 33.64 33.64 69.7K
13:35 33.64 33.65 33.64 33.65 39.8K
13:36 33.65 33.66 33.65 33.66 38.8K
13:37 33.67 33.68 33.67 33.68 243.1K
13:38 33.68 33.70 33.68 33.70 125.9K
13:39 33.70 33.70 33.70 33.70 84.4K
13:40 33.70 33.70 33.70 33.70 54.0K
13:41 33.70 33.70 33.69 33.70 240.6K
13:42 33.70 33.70 33.70 33.70 46.8K
13:43 33.70 33.70 33.70 33.70 28.1K
13:44 33.69 33.69 33.69 33.69 152.0K
13:45 33.69 33.69 33.67 33.67 71.8K
13:46 33.67 33.68 33.67 33.68 16.0K
13:47 33.68 33.68 33.68 33.68 52.1K
13:48 33.67 33.68 33.67 33.68 53.4K
13:49 33.68 33.68 33.67 33.67 90.5K
13:50 33.67 33.67 33.65 33.65 96.9K
13:51 33.65 33.65 33.65 33.65 23.6K
13:52 33.65 33.65 33.63 33.63 100.4K
13:53 33.63 33.63 33.60 33.60 189.0K
13:54 33.60 33.60 33.59 33.59 97.2K
13:55 33.59 33.59 33.59 33.59 79.9K
13:56 33.59 33.59 33.59 33.59 100.4K
13:57 33.59 33.60 33.59 33.60 108.4K
13:58 33.61 33.61 33.60 33.60 206.8K
13:59 33.60 33.60 33.59 33.60 47.5K
14:00 33.60 33.60 33.59 33.59 73.2K
14:01 33.60 33.60 33.59 33.59 92.6K
14:02 33.59 33.60 33.59 33.59 76.8K
14:03 33.60 33.61 33.60 33.61 81.8K
14:04 33.61 33.62 33.61 33.62 78.5K
14:05 33.62 33.63 33.62 33.63 74.2K
14:06 33.63 33.67 33.63 33.67 130.0K
14:07 33.67 33.68 33.67 33.67 183.1K
14:08 33.68 33.70 33.68 33.70 110.8K
14:09 33.70 33.72 33.70 33.72 84.8K
14:10 33.72 33.72 33.72 33.72 80.2K
14:11 33.72 33.72 33.72 33.72 184.6K
14:12 33.72 33.72 33.71 33.71 163.6K
14:13 33.71 33.72 33.71 33.72 74.9K
14:14 33.72 33.72 33.69 33.69 139.8K
14:15 33.69 33.71 33.69 33.71 170.0K
14:16 33.71 33.73 33.71 33.73 39.5K
14:17 33.73 33.74 33.73 33.74 39.3K
14:18 33.75 33.79 33.75 33.79 141.7K
14:19 33.79 33.82 33.79 33.82 115.6K
14:20 33.83 33.86 33.83 33.86 169.6K
14:21 33.86 33.87 33.86 33.87 213.7K
14:22 33.86 33.87 33.86 33.87 68.9K
14:23 33.87 33.88 33.87 33.88 56.7K
14:24 33.88 33.89 33.87 33.89 171.5K
14:25 33.88 33.89 33.88 33.89 98.7K
14:26 33.87 33.88 33.87 33.88 118.1K
14:27 33.89 33.90 33.89 33.90 156.9K
14:28 33.91 33.91 33.91 33.91 156.9K
14:29 33.92 33.94 33.92 33.94 157.8K
14:30 33.93 33.93 33.92 33.93 206.5K
14:31 33.93 33.94 33.93 33.93 111.7K
14:32 33.93 33.93 33.93 33.93 89.1K
14:33 33.93 33.93 33.91 33.91 158.3K
14:34 33.91 33.91 33.89 33.89 140.3K
14:35 33.88 33.88 33.87 33.87 82.7K
14:36 33.87 33.87 33.84 33.84 82.9K
14:37 33.83 33.84 33.83 33.84 149.9K
14:38 33.83 33.83 33.82 33.82 80.4K
14:39 33.81 33.81 33.80 33.80 103.6K
14:40 33.80 33.81 33.80 33.81 112.8K
14:41 33.81 33.81 33.80 33.81 61.0K
14:42 33.82 33.83 33.82 33.83 58.0K
14:43 33.81 33.82 33.81 33.82 108.3K
14:44 33.81 33.81 33.81 33.81 51.1K
14:45 33.81 33.82 33.81 33.82 51.2K
14:46 33.82 33.82 33.82 33.82 123.3K
14:47 33.82 33.83 33.82 33.82 65.3K
14:48 33.83 33.86 33.83 33.86 267.5K
14:49 33.86 33.86 33.86 33.86 41.7K
14:50 33.86 33.87 33.86 33.87 163.2K
14:51 33.87 33.89 33.87 33.89 69.7K
14:52 33.89 33.89 33.88 33.88 103.0K
14:53 33.87 33.87 33.87 33.87 100.9K
14:54 33.87 33.87 33.87 33.87 48.8K
14:55 33.87 33.88 33.87 33.88 38.8K
14:56 33.88 33.89 33.88 33.89 55.6K
14:57 33.90 33.90 33.90 33.90 101.8K
14:58 33.90 33.90 33.88 33.88 33.3K
14:59 33.89 33.89 33.89 33.89 38.2K
15:00 33.89 33.89 33.89 33.89 84.5K
15:01 33.89 33.89 33.89 33.89 39.1K
15:02 33.88 33.88 33.87 33.87 127.6K
15:03 33.87 33.87 33.86 33.87 68.6K
15:04 33.87 33.87 33.87 33.87 53.5K
15:05 33.87 33.88 33.87 33.88 74.8K
15:06 33.89 33.89 33.89 33.89 92.8K
15:07 33.88 33.88 33.86 33.86 133.1K
15:08 33.86 33.86 33.86 33.86 36.6K
15:09 33.86 33.86 33.86 33.86 56.9K
15:10 33.87 33.89 33.87 33.89 87.6K
15:11 33.88 33.88 33.88 33.88 56.8K
15:12 33.88 33.88 33.87 33.87 113.1K
15:13 33.87 33.94 33.87 33.94 280.8K
15:14 33.94 33.95 33.94 33.95 117.7K
15:15 33.94 33.96 33.94 33.96 266.4K
15:16 33.97 33.98 33.97 33.98 138.1K
15:17 33.98 33.98 33.98 33.98 139.4K
15:18 33.98 34.01 33.98 34.01 192.1K
15:19 34.01 34.02 34.01 34.02 131.4K
15:20 34.02 34.03 34.02 34.02 110.2K
15:21 34.02 34.02 34.01 34.02 210.6K
15:22 34.02 34.02 33.98 33.98 238.9K
15:23 33.97 33.98 33.97 33.98 163.8K
15:24 33.98 33.98 33.96 33.96 87.1K
15:25 33.97 33.97 33.96 33.96 114.1K
15:26 33.96 33.96 33.96 33.96 107.7K
15:27 33.97 33.98 33.97 33.98 211.0K
15:28 33.98 33.99 33.98 33.99 108.8K
15:29 33.99 34.00 33.99 34.00 69.9K
15:30 33.99 34.00 33.99 34.00 221.0K
15:31 34.01 34.02 34.01 34.02 195.0K
15:32 34.01 34.01 34.01 34.01 123.3K
15:33 34.01 34.01 34.00 34.00 195.3K
15:34 34.00 34.00 33.99 34.00 97.2K
15:35 34.00 34.00 33.99 34.00 184.1K
15:36 34.01 34.01 33.99 34.00 146.0K
15:37 33.99 33.99 33.99 33.99 139.1K
15:38 33.99 33.99 33.97 33.97 243.0K
15:39 33.98 33.98 33.98 33.98 181.2K
15:40 33.97 33.98 33.97 33.98 194.6K
15:41 34.00 34.01 34.00 34.01 245.7K
15:42 34.01 34.02 34.01 34.02 227.7K
15:43 34.02 34.03 34.02 34.02 296.2K
15:44 34.03 34.03 34.03 34.03 214.7K
15:45 34.03 34.06 34.03 34.06 220.7K
15:46 34.06 34.08 34.06 34.07 408.6K
15:47 34.06 34.06 34.06 34.06 164.8K
15:48 34.07 34.08 34.07 34.08 192.1K
15:49 34.08 34.09 34.08 34.09 279.9K
15:50 34.09 34.11 34.09 34.11 564.0K
15:51 34.11 34.11 34.10 34.10 306.3K
15:52 34.11 34.11 34.11 34.11 404.5K
15:53 34.11 34.11 34.09 34.10 404.8K
15:54 34.10 34.10 34.10 34.10 291.2K
15:55 34.10 34.11 34.10 34.10 534.4K
15:56 34.11 34.11 34.10 34.10 934.2K
15:57 34.10 34.10 34.09 34.09 537.4K
15:58 34.10 34.10 34.09 34.09 850.3K
15:59 34.08 34.08 34.08 34.08 1,266.9K
16:00 34.08 34.08 34.08 34.08 11,645.9K
16:01 34.08 34.08 34.08 34.08 130.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available