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 34.07 34.34 34.07 34.22 1,879.8K
09:31 34.21 34.23 34.21 34.23 340.5K
09:32 34.25 34.25 34.17 34.17 327.6K
09:33 34.08 34.09 34.06 34.09 512.5K
09:34 34.06 34.06 33.94 33.94 249.3K
09:35 33.94 33.94 33.93 33.94 225.2K
09:36 33.90 33.90 33.81 33.81 325.8K
09:37 33.79 33.79 33.76 33.77 166.1K
09:38 33.76 33.77 33.76 33.77 195.3K
09:39 33.80 33.85 33.79 33.85 333.8K
09:40 33.86 33.92 33.85 33.92 220.3K
09:41 33.92 33.93 33.92 33.93 246.9K
09:42 33.94 33.94 33.90 33.92 326.5K
09:43 33.91 33.91 33.86 33.87 439.8K
09:44 33.88 33.88 33.86 33.86 146.8K
09:45 33.86 33.86 33.83 33.85 148.7K
09:46 33.85 33.85 33.83 33.84 120.1K
09:47 33.85 33.86 33.85 33.86 113.0K
09:48 33.85 33.85 33.83 33.83 171.0K
09:49 33.82 33.85 33.82 33.85 245.0K
09:50 33.85 33.85 33.83 33.83 125.4K
09:51 33.82 33.82 33.81 33.82 287.1K
09:52 33.83 33.83 33.81 33.81 130.7K
09:53 33.79 33.79 33.78 33.78 201.1K
09:54 33.78 33.79 33.78 33.79 160.7K
09:55 33.78 33.78 33.77 33.77 153.7K
09:56 33.76 33.78 33.76 33.78 162.0K
09:57 33.78 33.78 33.77 33.78 276.6K
09:58 33.78 33.78 33.77 33.77 91.6K
09:59 33.76 33.76 33.70 33.70 212.9K
10:00 33.70 33.70 33.66 33.66 181.4K
10:01 33.66 33.66 33.63 33.63 203.9K
10:02 33.64 33.65 33.64 33.64 127.4K
10:03 33.64 33.65 33.63 33.65 236.6K
10:04 33.66 33.66 33.62 33.62 162.7K
10:05 33.62 33.64 33.62 33.63 149.0K
10:06 33.64 33.65 33.64 33.65 141.0K
10:07 33.65 33.67 33.65 33.66 185.0K
10:08 33.68 33.72 33.68 33.72 241.2K
10:09 33.73 33.78 33.73 33.78 175.2K
10:10 33.77 33.77 33.75 33.75 141.8K
10:11 33.75 33.75 33.74 33.75 132.1K
10:12 33.74 33.75 33.74 33.74 101.9K
10:13 33.73 33.74 33.73 33.74 114.1K
10:14 33.74 33.74 33.71 33.71 82.4K
10:15 33.71 33.72 33.70 33.72 70.3K
10:16 33.72 33.73 33.72 33.73 60.2K
10:17 33.73 33.73 33.73 33.73 73.0K
10:18 33.73 33.74 33.72 33.72 116.0K
10:19 33.71 33.73 33.71 33.73 124.6K
10:20 33.73 33.73 33.73 33.73 47.0K
10:21 33.72 33.73 33.71 33.73 176.0K
10:22 33.73 33.74 33.73 33.74 147.9K
10:23 33.74 33.74 33.73 33.73 138.2K
10:24 33.74 33.75 33.74 33.75 85.7K
10:25 33.74 33.74 33.74 33.74 98.7K
10:26 33.74 33.74 33.73 33.73 82.8K
10:27 33.72 33.74 33.72 33.73 75.1K
10:28 33.73 33.73 33.70 33.71 97.8K
10:29 33.71 33.71 33.71 33.71 98.2K
10:30 33.70 33.70 33.68 33.68 89.5K
10:31 33.66 33.66 33.65 33.65 170.9K
10:32 33.64 33.65 33.63 33.65 359.7K
10:33 33.65 33.65 33.65 33.65 112.7K
10:34 33.65 33.68 33.65 33.68 200.5K
10:35 33.68 33.69 33.68 33.68 71.1K
10:36 33.67 33.67 33.63 33.63 150.9K
10:37 33.60 33.60 33.59 33.60 143.7K
10:38 33.61 33.64 33.61 33.64 106.6K
10:39 33.64 33.64 33.63 33.63 68.6K
10:40 33.63 33.63 33.61 33.61 98.1K
10:41 33.61 33.61 33.61 33.61 79.4K
10:42 33.59 33.59 33.57 33.58 143.9K
10:43 33.58 33.61 33.58 33.61 120.1K
10:44 33.61 33.61 33.61 33.61 55.7K
10:45 33.61 33.61 33.60 33.61 71.9K
10:46 33.60 33.60 33.59 33.59 63.4K
10:47 33.60 33.60 33.60 33.60 65.3K
10:48 33.60 33.60 33.58 33.58 66.9K
10:49 33.57 33.58 33.57 33.58 90.7K
10:50 33.59 33.59 33.57 33.57 71.5K
10:51 33.58 33.58 33.57 33.57 55.0K
10:52 33.57 33.58 33.57 33.58 43.4K
10:53 33.59 33.59 33.59 33.59 126.8K
10:54 33.60 33.60 33.58 33.58 208.8K
10:55 33.57 33.58 33.57 33.58 70.2K
10:56 33.58 33.58 33.57 33.58 121.4K
10:57 33.59 33.59 33.58 33.58 95.8K
10:58 33.58 33.58 33.57 33.57 137.8K
10:59 33.57 33.58 33.57 33.58 78.8K
11:00 33.58 33.60 33.58 33.60 97.5K
11:01 33.59 33.60 33.59 33.60 92.8K
11:02 33.60 33.62 33.60 33.61 118.8K
11:03 33.62 33.62 33.62 33.62 56.1K
11:04 33.62 33.62 33.61 33.61 37.2K
11:05 33.62 33.63 33.62 33.63 57.8K
11:06 33.63 33.64 33.63 33.64 132.6K
11:07 33.63 33.63 33.63 33.63 99.8K
11:08 33.63 33.63 33.61 33.61 137.1K
11:09 33.61 33.63 33.61 33.63 46.1K
11:10 33.63 33.63 33.61 33.61 64.3K
11:11 33.61 33.62 33.61 33.62 82.6K
11:12 33.62 33.62 33.61 33.61 73.9K
11:13 33.61 33.62 33.61 33.62 103.3K
11:14 33.62 33.63 33.62 33.62 42.8K
11:15 33.63 33.66 33.63 33.66 109.1K
11:16 33.67 33.67 33.65 33.65 103.2K
11:17 33.65 33.65 33.65 33.65 73.7K
11:18 33.66 33.66 33.65 33.65 32.0K
11:19 33.65 33.66 33.65 33.66 53.4K
11:20 33.66 33.66 33.65 33.65 47.6K
11:21 33.65 33.65 33.62 33.62 89.7K
11:22 33.61 33.61 33.61 33.61 68.5K
11:23 33.62 33.64 33.62 33.64 325.6K
11:24 33.64 33.64 33.62 33.62 56.2K
11:25 33.62 33.62 33.61 33.62 61.0K
11:26 33.61 33.61 33.61 33.61 58.5K
11:27 33.61 33.61 33.58 33.58 175.3K
11:28 33.58 33.58 33.58 33.58 50.2K
11:29 33.58 33.58 33.58 33.58 54.6K
11:30 33.58 33.58 33.57 33.57 68.1K
11:31 33.56 33.56 33.54 33.54 167.5K
11:32 33.54 33.54 33.53 33.53 142.0K
11:33 33.53 33.55 33.53 33.55 136.9K
11:34 33.55 33.55 33.54 33.55 53.3K
11:35 33.55 33.55 33.55 33.55 52.4K
11:36 33.55 33.55 33.55 33.55 71.1K
11:37 33.55 33.55 33.51 33.51 198.2K
11:38 33.51 33.53 33.51 33.53 89.5K
11:39 33.51 33.51 33.51 33.51 134.8K
11:40 33.54 33.54 33.54 33.54 114.6K
11:41 33.54 33.55 33.54 33.54 112.8K
11:42 33.55 33.55 33.55 33.55 83.8K
11:43 33.54 33.54 33.53 33.53 24.0K
11:44 33.54 33.54 33.54 33.54 84.9K
11:45 33.54 33.54 33.53 33.53 34.9K
11:46 33.53 33.53 33.53 33.53 46.5K
11:47 33.53 33.56 33.53 33.56 143.4K
11:48 33.56 33.57 33.56 33.56 64.3K
11:49 33.57 33.59 33.57 33.59 152.7K
11:50 33.65 33.67 33.65 33.67 452.1K
11:51 33.67 33.67 33.67 33.67 91.0K
11:52 33.67 33.67 33.65 33.66 92.0K
11:53 33.66 33.66 33.65 33.65 141.7K
11:54 33.65 33.65 33.64 33.65 114.6K
11:55 33.65 33.67 33.65 33.67 194.9K
11:56 33.68 33.69 33.68 33.69 103.7K
11:57 33.69 33.70 33.69 33.69 64.3K
11:58 33.70 33.70 33.70 33.70 168.7K
11:59 33.71 33.71 33.70 33.70 93.9K
12:00 33.70 33.71 33.70 33.71 111.8K
12:01 33.71 33.71 33.71 33.71 37.7K
12:02 33.70 33.72 33.70 33.72 77.5K
12:03 33.72 33.73 33.72 33.73 97.8K
12:04 33.73 33.74 33.73 33.74 243.3K
12:05 33.74 33.74 33.74 33.74 28.3K
12:06 33.74 33.77 33.74 33.77 104.8K
12:07 33.77 33.77 33.76 33.76 64.8K
12:08 33.76 33.76 33.75 33.75 73.1K
12:09 33.75 33.75 33.73 33.73 53.9K
12:10 33.73 33.73 33.73 33.73 121.5K
12:11 33.74 33.74 33.73 33.73 37.4K
12:12 33.73 33.74 33.73 33.74 26.6K
12:13 33.75 33.75 33.74 33.74 54.8K
12:14 33.75 33.75 33.75 33.75 55.9K
12:15 33.75 33.76 33.75 33.76 88.1K
12:16 33.77 33.77 33.77 33.77 115.3K
12:17 33.77 33.77 33.74 33.74 98.5K
12:18 33.74 33.74 33.74 33.74 43.6K
12:19 33.74 33.74 33.74 33.74 61.2K
12:20 33.74 33.74 33.74 33.74 258.8K
12:21 33.74 33.74 33.73 33.73 42.5K
12:22 33.74 33.74 33.71 33.71 86.1K
12:23 33.70 33.70 33.68 33.68 168.4K
12:24 33.68 33.69 33.68 33.69 90.4K
12:25 33.69 33.69 33.69 33.69 40.5K
12:26 33.68 33.68 33.67 33.67 42.6K
12:27 33.67 33.67 33.66 33.66 55.3K
12:28 33.68 33.68 33.68 33.68 50.8K
12:29 33.68 33.68 33.67 33.67 25.3K
12:30 33.68 33.68 33.68 33.68 62.0K
12:31 33.68 33.68 33.68 33.68 51.0K
12:32 33.68 33.69 33.68 33.69 82.9K
12:33 33.69 33.69 33.68 33.68 38.3K
12:34 33.68 33.70 33.68 33.70 75.9K
12:35 33.70 33.70 33.70 33.70 115.4K
12:36 33.70 33.71 33.70 33.70 94.0K
12:37 33.70 33.70 33.69 33.69 111.7K
12:38 33.69 33.69 33.68 33.68 124.7K
12:39 33.68 33.70 33.68 33.70 132.2K
12:40 33.70 33.70 33.70 33.70 46.6K
12:41 33.70 33.70 33.69 33.69 67.2K
12:42 33.69 33.69 33.69 33.69 54.4K
12:43 33.69 33.69 33.69 33.69 45.7K
12:44 33.68 33.69 33.68 33.69 27.2K
12:45 33.68 33.69 33.68 33.69 47.0K
12:46 33.69 33.69 33.69 33.69 43.4K
12:47 33.69 33.69 33.68 33.68 33.4K
12:48 33.68 33.68 33.68 33.68 42.6K
12:49 33.69 33.69 33.69 33.69 44.6K
12:50 33.69 33.69 33.69 33.69 56.1K
12:51 33.70 33.70 33.70 33.70 39.1K
12:52 33.70 33.70 33.69 33.69 52.8K
12:53 33.69 33.69 33.69 33.69 234.7K
12:54 33.69 33.70 33.69 33.70 44.2K
12:55 33.70 33.70 33.70 33.70 36.8K
12:56 33.70 33.70 33.70 33.70 47.4K
12:57 33.70 33.71 33.70 33.70 40.8K
12:58 33.70 33.70 33.70 33.70 54.9K
12:59 33.69 33.69 33.68 33.68 133.6K
13:00 33.68 33.69 33.68 33.69 174.1K
13:01 33.69 33.70 33.69 33.70 85.4K
13:02 33.70 33.70 33.70 33.70 91.8K
13:03 33.70 33.71 33.70 33.71 201.9K
13:04 33.71 33.72 33.71 33.72 96.5K
13:05 33.72 33.74 33.72 33.74 84.0K
13:06 33.74 33.75 33.74 33.75 76.7K
13:07 33.75 33.75 33.75 33.75 42.2K
13:08 33.75 33.76 33.75 33.76 62.6K
13:09 33.77 33.77 33.77 33.77 65.5K
13:10 33.77 33.77 33.75 33.75 166.3K
13:11 33.75 33.75 33.75 33.75 38.9K
13:12 33.75 33.75 33.75 33.75 48.5K
13:13 33.76 33.76 33.76 33.76 32.9K
13:14 33.76 33.76 33.75 33.76 35.9K
13:15 33.76 33.76 33.76 33.76 54.4K
13:16 33.77 33.78 33.77 33.78 91.4K
13:17 33.78 33.78 33.78 33.78 34.1K
13:18 33.78 33.78 33.78 33.78 107.7K
13:19 33.76 33.76 33.75 33.75 108.2K
13:20 33.76 33.76 33.76 33.76 78.8K
13:21 33.75 33.75 33.75 33.75 35.3K
13:22 33.75 33.75 33.75 33.75 41.0K
13:23 33.75 33.75 33.74 33.74 76.7K
13:24 33.75 33.76 33.75 33.75 66.7K
13:25 33.75 33.75 33.75 33.75 84.9K
13:26 33.74 33.75 33.74 33.75 24.4K
13:27 33.75 33.75 33.75 33.75 25.8K
13:28 33.75 33.75 33.74 33.75 56.7K
13:29 33.75 33.75 33.75 33.75 39.1K
13:30 33.75 33.76 33.75 33.76 67.7K
13:31 33.76 33.76 33.76 33.76 74.2K
13:32 33.76 33.76 33.76 33.76 79.1K
13:33 33.77 33.77 33.76 33.76 33.4K
13:34 33.76 33.76 33.76 33.76 24.3K
13:35 33.76 33.76 33.76 33.76 53.7K
13:36 33.76 33.76 33.75 33.75 40.4K
13:37 33.76 33.76 33.75 33.75 118.3K
13:38 33.75 33.76 33.75 33.76 151.5K
13:39 33.77 33.77 33.77 33.77 105.7K
13:40 33.78 33.78 33.78 33.78 92.9K
13:41 33.78 33.78 33.78 33.78 31.1K
13:42 33.78 33.78 33.78 33.78 79.0K
13:43 33.78 33.78 33.77 33.77 42.0K
13:44 33.77 33.77 33.76 33.76 75.2K
13:45 33.76 33.76 33.76 33.76 152.7K
13:46 33.76 33.76 33.76 33.76 21.4K
13:47 33.76 33.76 33.76 33.76 69.8K
13:48 33.76 33.76 33.75 33.75 54.0K
13:49 33.75 33.76 33.75 33.75 140.0K
13:50 33.75 33.75 33.75 33.75 67.6K
13:51 33.75 33.76 33.75 33.76 57.5K
13:52 33.77 33.78 33.77 33.78 50.0K
13:53 33.78 33.78 33.78 33.78 43.9K
13:54 33.78 33.79 33.78 33.79 86.5K
13:55 33.79 33.79 33.79 33.79 97.1K
13:56 33.78 33.79 33.78 33.79 169.7K
13:57 33.79 33.80 33.79 33.80 54.2K
13:58 33.80 33.80 33.80 33.80 45.9K
13:59 33.80 33.81 33.80 33.81 92.8K
14:00 33.81 33.82 33.81 33.82 171.5K
14:01 33.82 33.82 33.82 33.82 44.4K
14:02 33.82 33.85 33.82 33.85 119.3K
14:03 33.86 33.86 33.85 33.85 49.0K
14:04 33.85 33.86 33.85 33.86 77.9K
14:05 33.86 33.86 33.84 33.84 60.0K
14:06 33.83 33.83 33.80 33.80 97.6K
14:07 33.80 33.80 33.80 33.80 193.1K
14:08 33.80 33.80 33.80 33.80 57.8K
14:09 33.80 33.80 33.80 33.80 34.2K
14:10 33.80 33.80 33.79 33.79 126.8K
14:11 33.80 33.80 33.80 33.80 32.7K
14:12 33.80 33.80 33.79 33.79 89.9K
14:13 33.79 33.79 33.79 33.79 103.1K
14:14 33.79 33.79 33.79 33.79 118.9K
14:15 33.79 33.81 33.79 33.81 103.3K
14:16 33.82 33.83 33.82 33.83 219.8K
14:17 33.82 33.82 33.82 33.82 67.6K
14:18 33.82 33.83 33.82 33.83 109.4K
14:19 33.83 33.83 33.83 33.83 155.4K
14:20 33.83 33.84 33.83 33.83 65.7K
14:21 33.83 33.83 33.83 33.83 28.1K
14:22 33.83 33.83 33.83 33.83 35.4K
14:23 33.83 33.83 33.83 33.83 54.4K
14:24 33.83 33.84 33.83 33.83 38.7K
14:25 33.83 33.83 33.83 33.83 71.2K
14:26 33.84 33.84 33.84 33.84 68.4K
14:27 33.84 33.85 33.84 33.85 84.0K
14:28 33.85 33.86 33.85 33.86 124.5K
14:29 33.86 33.87 33.86 33.87 163.2K
14:30 33.87 33.88 33.87 33.88 50.6K
14:31 33.88 33.88 33.88 33.88 69.3K
14:32 33.89 33.89 33.89 33.89 103.9K
14:33 33.89 33.89 33.89 33.89 71.2K
14:34 33.89 33.89 33.89 33.89 59.1K
14:35 33.89 33.89 33.89 33.89 58.9K
14:36 33.89 33.90 33.89 33.90 171.0K
14:37 33.91 33.91 33.91 33.91 98.9K
14:38 33.91 33.91 33.89 33.89 76.2K
14:39 33.89 33.89 33.89 33.89 128.5K
14:40 33.88 33.88 33.87 33.87 86.3K
14:41 33.87 33.87 33.86 33.86 54.3K
14:42 33.86 33.86 33.85 33.85 108.6K
14:43 33.85 33.85 33.85 33.85 43.9K
14:44 33.85 33.85 33.85 33.85 22.9K
14:45 33.85 33.85 33.85 33.85 72.4K
14:46 33.85 33.85 33.85 33.85 41.6K
14:47 33.85 33.85 33.85 33.85 77.4K
14:48 33.85 33.85 33.84 33.85 59.8K
14:49 33.85 33.85 33.85 33.85 54.2K
14:50 33.85 33.85 33.84 33.84 65.4K
14:51 33.85 33.85 33.84 33.84 56.9K
14:52 33.84 33.84 33.83 33.83 50.8K
14:53 33.84 33.84 33.83 33.83 156.5K
14:54 33.84 33.84 33.83 33.83 69.9K
14:55 33.83 33.83 33.82 33.82 101.6K
14:56 33.82 33.82 33.81 33.81 108.2K
14:57 33.81 33.81 33.80 33.81 169.7K
14:58 33.81 33.81 33.81 33.81 64.2K
14:59 33.80 33.80 33.80 33.80 58.8K
15:00 33.81 33.81 33.80 33.80 66.3K
15:01 33.80 33.80 33.80 33.80 63.1K
15:02 33.80 33.80 33.78 33.78 183.0K
15:03 33.78 33.78 33.77 33.77 77.4K
15:04 33.77 33.78 33.77 33.77 89.1K
15:05 33.78 33.79 33.78 33.79 103.2K
15:06 33.79 33.79 33.79 33.79 68.4K
15:07 33.79 33.80 33.79 33.80 44.0K
15:08 33.80 33.80 33.80 33.80 48.0K
15:09 33.82 33.82 33.82 33.82 114.7K
15:10 33.82 33.82 33.82 33.82 68.7K
15:11 33.82 33.83 33.82 33.83 34.4K
15:12 33.83 33.83 33.83 33.83 64.2K
15:13 33.83 33.83 33.83 33.83 61.8K
15:14 33.83 33.83 33.83 33.83 125.1K
15:15 33.83 33.84 33.83 33.84 102.9K
15:16 33.83 33.83 33.82 33.82 205.9K
15:17 33.82 33.83 33.82 33.83 96.2K
15:18 33.83 33.84 33.83 33.84 137.6K
15:19 33.85 33.85 33.85 33.85 84.9K
15:20 33.85 33.87 33.85 33.87 103.5K
15:21 33.87 33.90 33.87 33.90 279.5K
15:22 33.90 33.90 33.89 33.89 66.3K
15:23 33.88 33.88 33.88 33.88 121.4K
15:24 33.88 33.89 33.88 33.89 58.8K
15:25 33.88 33.88 33.88 33.88 98.1K
15:26 33.88 33.88 33.88 33.88 106.0K
15:27 33.88 33.88 33.88 33.88 100.3K
15:28 33.88 33.89 33.88 33.89 99.8K
15:29 33.89 33.89 33.89 33.89 109.7K
15:30 33.89 33.90 33.89 33.89 201.8K
15:31 33.89 33.89 33.89 33.89 139.3K
15:32 33.90 33.91 33.90 33.91 171.8K
15:33 33.90 33.91 33.90 33.91 127.2K
15:34 33.91 33.91 33.91 33.91 155.4K
15:35 33.91 33.92 33.91 33.92 192.4K
15:36 33.92 33.93 33.92 33.93 294.0K
15:37 33.93 33.94 33.93 33.94 107.0K
15:38 33.94 33.94 33.94 33.94 198.9K
15:39 33.95 33.95 33.93 33.94 156.6K
15:40 33.94 33.94 33.92 33.92 154.0K
15:41 33.91 33.91 33.89 33.89 201.7K
15:42 33.88 33.88 33.88 33.88 210.9K
15:43 33.87 33.87 33.87 33.87 159.0K
15:44 33.87 33.87 33.86 33.87 130.6K
15:45 33.87 33.87 33.87 33.87 186.3K
15:46 33.87 33.88 33.87 33.88 229.2K
15:47 33.87 33.88 33.87 33.88 164.3K
15:48 33.87 33.87 33.87 33.87 153.8K
15:49 33.87 33.87 33.86 33.87 220.7K
15:50 33.88 33.91 33.88 33.90 947.1K
15:51 33.90 33.90 33.90 33.90 392.4K
15:52 33.90 33.90 33.90 33.90 400.8K
15:53 33.90 33.90 33.90 33.90 255.7K
15:54 33.89 33.89 33.87 33.87 388.8K
15:55 33.87 33.87 33.85 33.85 517.8K
15:56 33.84 33.84 33.83 33.83 802.4K
15:57 33.83 33.83 33.83 33.83 518.2K
15:58 33.83 33.84 33.83 33.84 510.6K
15:59 33.83 33.83 33.82 33.82 1,120.6K
16:00 33.82 33.82 33.82 33.82 19,235.2K
16:01 33.82 33.82 33.82 33.82 80.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available