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 33.56 33.56 33.38 33.38 1,385.4K
09:31 33.36 33.37 33.35 33.37 288.4K
09:32 33.38 33.44 33.38 33.44 219.6K
09:33 33.46 33.46 33.45 33.45 229.7K
09:34 33.45 33.50 33.45 33.50 239.2K
09:35 33.52 33.59 33.52 33.59 211.1K
09:36 33.59 33.60 33.59 33.59 150.5K
09:37 33.58 33.60 33.58 33.60 98.2K
09:38 33.63 33.65 33.63 33.65 220.9K
09:39 33.65 33.65 33.62 33.62 191.8K
09:40 33.61 33.64 33.61 33.64 101.3K
09:41 33.63 33.67 33.63 33.66 199.9K
09:42 33.67 33.67 33.64 33.64 169.6K
09:43 33.65 33.66 33.65 33.66 121.4K
09:44 33.65 33.65 33.64 33.64 98.1K
09:45 33.64 33.71 33.64 33.71 243.7K
09:46 33.70 33.71 33.70 33.70 197.2K
09:47 33.71 33.71 33.68 33.69 124.7K
09:48 33.69 33.73 33.69 33.73 219.8K
09:49 33.73 33.75 33.73 33.75 229.2K
09:50 33.75 33.76 33.74 33.74 148.3K
09:51 33.75 33.76 33.74 33.74 163.4K
09:52 33.75 33.75 33.73 33.73 129.8K
09:53 33.72 33.73 33.71 33.71 119.5K
09:54 33.69 33.69 33.67 33.67 170.4K
09:55 33.68 33.69 33.68 33.69 121.9K
09:56 33.68 33.70 33.68 33.70 96.7K
09:57 33.70 33.70 33.69 33.69 91.2K
09:58 33.69 33.70 33.67 33.67 195.0K
09:59 33.67 33.67 33.65 33.65 105.3K
10:00 33.64 33.67 33.64 33.67 122.9K
10:01 33.70 33.73 33.70 33.73 182.8K
10:02 33.73 33.76 33.73 33.76 188.0K
10:03 33.75 33.76 33.75 33.76 152.7K
10:04 33.75 33.76 33.75 33.76 195.6K
10:05 33.78 33.79 33.78 33.79 223.1K
10:06 33.81 33.82 33.81 33.82 155.2K
10:07 33.82 33.83 33.79 33.79 166.3K
10:08 33.78 33.78 33.77 33.77 129.6K
10:09 33.76 33.76 33.76 33.76 88.8K
10:10 33.76 33.79 33.76 33.79 150.7K
10:11 33.79 33.79 33.77 33.77 104.9K
10:12 33.78 33.79 33.78 33.78 81.5K
10:13 33.78 33.78 33.76 33.76 162.3K
10:14 33.75 33.75 33.70 33.70 187.3K
10:15 33.70 33.70 33.67 33.67 104.9K
10:16 33.66 33.66 33.66 33.66 155.2K
10:17 33.67 33.69 33.67 33.69 116.8K
10:18 33.69 33.69 33.69 33.69 54.0K
10:19 33.69 33.69 33.69 33.69 98.6K
10:20 33.70 33.70 33.69 33.69 62.0K
10:21 33.68 33.68 33.67 33.67 161.7K
10:22 33.68 33.69 33.67 33.67 367.8K
10:23 33.67 33.69 33.67 33.69 225.4K
10:24 33.70 33.70 33.70 33.70 71.1K
10:25 33.71 33.74 33.71 33.74 149.9K
10:26 33.73 33.74 33.73 33.74 155.9K
10:27 33.74 33.74 33.73 33.74 130.9K
10:28 33.74 33.74 33.73 33.73 57.2K
10:29 33.74 33.75 33.74 33.75 158.1K
10:30 33.75 33.77 33.75 33.76 141.5K
10:31 33.76 33.77 33.75 33.77 147.2K
10:32 33.77 33.77 33.76 33.76 146.8K
10:33 33.76 33.77 33.76 33.77 114.1K
10:34 33.77 33.80 33.77 33.79 107.6K
10:35 33.79 33.79 33.77 33.78 169.3K
10:36 33.78 33.78 33.77 33.78 86.4K
10:37 33.78 33.78 33.77 33.77 134.7K
10:38 33.78 33.79 33.78 33.79 103.9K
10:39 33.79 33.80 33.79 33.80 113.6K
10:40 33.79 33.79 33.78 33.78 71.1K
10:41 33.78 33.78 33.77 33.78 112.7K
10:42 33.77 33.79 33.77 33.79 115.9K
10:43 33.79 33.80 33.79 33.79 124.3K
10:44 33.78 33.78 33.76 33.76 89.2K
10:45 33.76 33.76 33.75 33.75 96.1K
10:46 33.75 33.75 33.75 33.75 58.9K
10:47 33.75 33.77 33.75 33.76 217.9K
10:48 33.78 33.81 33.78 33.81 278.2K
10:49 33.81 33.83 33.80 33.80 193.0K
10:50 33.79 33.79 33.76 33.76 154.2K
10:51 33.77 33.77 33.74 33.74 95.5K
10:52 33.74 33.74 33.72 33.72 100.2K
10:53 33.71 33.75 33.71 33.75 110.2K
10:54 33.75 33.75 33.74 33.75 44.0K
10:55 33.75 33.75 33.74 33.74 106.0K
10:56 33.75 33.77 33.75 33.77 103.4K
10:57 33.77 33.78 33.77 33.78 62.1K
10:58 33.77 33.77 33.76 33.77 83.0K
10:59 33.77 33.77 33.77 33.77 36.3K
11:00 33.77 33.77 33.77 33.77 34.0K
11:01 33.77 33.77 33.77 33.77 144.9K
11:02 33.77 33.78 33.77 33.78 127.0K
11:03 33.77 33.80 33.77 33.80 146.6K
11:04 33.80 33.80 33.79 33.79 108.2K
11:05 33.80 33.80 33.79 33.79 194.9K
11:06 33.80 33.80 33.78 33.78 243.9K
11:07 33.78 33.78 33.78 33.78 68.2K
11:08 33.78 33.81 33.78 33.81 118.5K
11:09 33.82 33.82 33.82 33.82 196.9K
11:10 33.82 33.82 33.80 33.80 246.5K
11:11 33.81 33.82 33.81 33.81 78.2K
11:12 33.81 33.81 33.81 33.81 42.9K
11:13 33.81 33.81 33.81 33.81 66.8K
11:14 33.81 33.82 33.81 33.82 60.4K
11:15 33.83 33.83 33.82 33.82 67.3K
11:16 33.82 33.82 33.81 33.81 140.4K
11:17 33.81 33.81 33.80 33.81 57.9K
11:18 33.81 33.81 33.81 33.81 76.0K
11:19 33.80 33.80 33.80 33.80 150.9K
11:20 33.80 33.81 33.80 33.81 77.2K
11:21 33.81 33.81 33.80 33.80 84.3K
11:22 33.80 33.81 33.80 33.81 88.5K
11:23 33.81 33.81 33.81 33.81 55.3K
11:24 33.81 33.81 33.81 33.81 60.7K
11:25 33.81 33.82 33.81 33.81 102.7K
11:26 33.82 33.84 33.82 33.84 168.9K
11:27 33.83 33.84 33.83 33.83 148.8K
11:28 33.83 33.83 33.82 33.82 56.4K
11:29 33.82 33.83 33.82 33.82 116.2K
11:30 33.82 33.82 33.81 33.81 64.6K
11:31 33.81 33.82 33.81 33.82 76.2K
11:32 33.82 33.82 33.81 33.82 114.1K
11:33 33.84 33.88 33.84 33.88 379.6K
11:34 33.89 33.89 33.87 33.89 232.6K
11:35 33.90 33.91 33.89 33.89 195.6K
11:36 33.89 33.89 33.87 33.88 75.6K
11:37 33.88 33.89 33.88 33.88 53.3K
11:38 33.88 33.89 33.88 33.89 61.4K
11:39 33.88 33.91 33.88 33.91 118.9K
11:40 33.91 33.91 33.90 33.91 87.7K
11:41 33.91 33.91 33.89 33.90 63.8K
11:42 33.90 33.90 33.89 33.89 42.8K
11:43 33.89 33.89 33.89 33.89 50.1K
11:44 33.89 33.90 33.89 33.90 94.7K
11:45 33.91 33.91 33.89 33.89 72.7K
11:46 33.89 33.89 33.88 33.88 56.7K
11:47 33.88 33.89 33.88 33.89 79.0K
11:48 33.89 33.89 33.89 33.89 42.2K
11:49 33.89 33.89 33.88 33.88 35.1K
11:50 33.89 33.90 33.89 33.90 104.2K
11:51 33.90 33.91 33.90 33.91 88.3K
11:52 33.91 33.91 33.90 33.90 70.9K
11:53 33.90 33.90 33.89 33.89 38.7K
11:54 33.89 33.89 33.88 33.88 43.0K
11:55 33.88 33.88 33.87 33.87 39.8K
11:56 33.87 33.87 33.86 33.87 245.0K
11:57 33.87 33.87 33.87 33.87 71.4K
11:58 33.88 33.89 33.88 33.89 231.0K
11:59 33.89 33.92 33.89 33.92 412.2K
12:00 33.93 33.93 33.93 33.93 170.1K
12:01 33.93 33.95 33.93 33.95 87.4K
12:02 33.95 33.96 33.95 33.96 100.5K
12:03 33.95 33.96 33.95 33.96 81.2K
12:04 33.96 33.96 33.93 33.93 148.1K
12:05 33.93 33.93 33.92 33.92 51.3K
12:06 33.91 33.91 33.90 33.90 82.0K
12:07 33.89 33.89 33.89 33.89 48.8K
12:08 33.88 33.88 33.88 33.88 214.1K
12:09 33.88 33.88 33.88 33.88 38.5K
12:10 33.89 33.90 33.89 33.90 100.9K
12:11 33.90 33.90 33.90 33.90 91.2K
12:12 33.90 33.90 33.90 33.90 82.3K
12:13 33.91 33.91 33.91 33.91 85.9K
12:14 33.91 33.92 33.91 33.92 236.8K
12:15 33.92 33.92 33.92 33.92 57.7K
12:16 33.92 33.92 33.91 33.91 67.8K
12:17 33.91 33.91 33.91 33.91 63.0K
12:18 33.90 33.90 33.90 33.90 23.2K
12:19 33.90 33.90 33.90 33.90 34.9K
12:20 33.91 33.91 33.90 33.90 66.7K
12:21 33.90 33.90 33.89 33.89 80.3K
12:22 33.89 33.89 33.89 33.89 41.2K
12:23 33.89 33.89 33.89 33.89 28.9K
12:24 33.90 33.90 33.90 33.90 61.0K
12:25 33.90 33.90 33.90 33.90 53.7K
12:26 33.90 33.90 33.90 33.90 40.3K
12:27 33.90 33.90 33.90 33.90 55.4K
12:28 33.90 33.93 33.90 33.93 153.9K
12:29 33.92 33.94 33.92 33.94 61.1K
12:30 33.95 33.96 33.95 33.96 106.6K
12:31 33.96 33.96 33.96 33.96 44.2K
12:32 33.96 33.96 33.95 33.95 52.3K
12:33 33.94 33.95 33.94 33.94 95.5K
12:34 33.95 33.95 33.94 33.94 51.4K
12:35 33.94 33.95 33.94 33.95 39.8K
12:36 33.95 33.95 33.95 33.95 55.5K
12:37 33.96 33.97 33.96 33.97 56.4K
12:38 33.97 33.97 33.97 33.97 74.2K
12:39 33.96 33.96 33.96 33.96 70.1K
12:40 33.96 33.96 33.94 33.94 75.7K
12:41 33.94 33.94 33.94 33.94 44.5K
12:42 33.94 33.94 33.94 33.94 78.6K
12:43 33.94 33.94 33.93 33.93 19.0K
12:44 33.93 33.95 33.93 33.95 49.6K
12:45 33.94 33.94 33.94 33.94 24.8K
12:46 33.94 33.95 33.94 33.95 108.2K
12:47 33.95 33.95 33.95 33.95 39.2K
12:48 33.95 33.95 33.95 33.95 24.5K
12:49 33.95 33.95 33.95 33.95 60.3K
12:50 33.94 33.94 33.94 33.94 42.7K
12:51 33.94 33.94 33.94 33.94 27.8K
12:52 33.94 33.94 33.94 33.94 52.8K
12:53 33.94 33.94 33.92 33.92 88.9K
12:54 33.92 33.92 33.91 33.91 61.1K
12:55 33.91 33.92 33.91 33.91 197.2K
12:56 33.91 33.91 33.91 33.91 50.2K
12:57 33.92 33.93 33.92 33.93 81.5K
12:58 33.93 33.93 33.92 33.92 71.8K
12:59 33.91 33.92 33.91 33.92 30.6K
13:00 33.92 33.93 33.92 33.92 57.3K
13:01 33.92 33.92 33.92 33.92 23.8K
13:02 33.92 33.92 33.92 33.92 84.3K
13:03 33.93 33.93 33.93 33.93 33.5K
13:04 33.94 33.95 33.94 33.95 57.9K
13:05 33.95 33.96 33.95 33.96 83.5K
13:06 33.96 33.96 33.96 33.96 63.7K
13:07 33.96 33.96 33.95 33.95 51.0K
13:08 33.95 33.95 33.95 33.95 48.0K
13:09 33.95 33.95 33.95 33.95 44.0K
13:10 33.95 33.95 33.95 33.95 44.2K
13:11 33.94 33.94 33.94 33.94 70.3K
13:12 33.95 33.95 33.95 33.95 19.1K
13:13 33.95 33.96 33.95 33.95 63.7K
13:14 33.95 33.95 33.95 33.95 44.7K
13:15 33.95 33.95 33.94 33.94 42.4K
13:16 33.94 33.94 33.94 33.94 42.5K
13:17 33.94 33.94 33.94 33.94 311.2K
13:18 33.94 33.95 33.94 33.95 74.7K
13:19 33.95 33.95 33.94 33.94 30.2K
13:20 33.94 33.95 33.94 33.95 40.2K
13:21 33.94 33.94 33.94 33.94 77.3K
13:22 33.94 33.94 33.94 33.94 50.8K
13:23 33.94 33.94 33.94 33.94 268.1K
13:24 33.94 33.94 33.94 33.94 40.0K
13:25 33.94 33.94 33.93 33.93 43.1K
13:26 33.95 33.95 33.94 33.94 140.6K
13:27 33.94 33.94 33.94 33.94 57.1K
13:28 33.94 33.94 33.94 33.94 22.6K
13:29 33.94 33.94 33.93 33.93 60.4K
13:30 33.92 33.92 33.89 33.89 119.1K
13:31 33.90 33.90 33.89 33.89 49.6K
13:32 33.89 33.89 33.89 33.89 74.7K
13:33 33.89 33.89 33.88 33.88 44.6K
13:34 33.88 33.88 33.87 33.88 45.3K
13:35 33.88 33.88 33.88 33.88 77.1K
13:36 33.88 33.89 33.88 33.89 103.7K
13:37 33.89 33.90 33.89 33.90 109.5K
13:38 33.90 33.90 33.90 33.90 33.1K
13:39 33.90 33.90 33.89 33.89 38.1K
13:40 33.89 33.89 33.89 33.89 36.8K
13:41 33.89 33.89 33.88 33.88 301.4K
13:42 33.88 33.88 33.88 33.88 43.3K
13:43 33.88 33.88 33.88 33.88 17.4K
13:44 33.87 33.87 33.86 33.86 52.0K
13:45 33.87 33.87 33.87 33.87 53.1K
13:46 33.87 33.87 33.87 33.87 32.8K
13:47 33.87 33.87 33.87 33.87 61.5K
13:48 33.87 33.87 33.87 33.87 22.3K
13:49 33.87 33.87 33.87 33.87 28.3K
13:50 33.87 33.87 33.86 33.86 54.9K
13:51 33.86 33.86 33.86 33.86 39.4K
13:52 33.86 33.86 33.85 33.85 250.1K
13:53 33.85 33.85 33.84 33.84 89.6K
13:54 33.84 33.85 33.84 33.85 107.2K
13:55 33.85 33.85 33.85 33.85 51.7K
13:56 33.85 33.85 33.85 33.85 143.7K
13:57 33.85 33.86 33.85 33.86 30.4K
13:58 33.86 33.86 33.85 33.85 49.2K
13:59 33.85 33.86 33.85 33.86 102.9K
14:00 33.86 33.86 33.85 33.85 64.8K
14:01 33.85 33.85 33.84 33.84 100.3K
14:02 33.84 33.84 33.84 33.84 96.8K
14:03 33.84 33.84 33.84 33.84 132.7K
14:04 33.84 33.85 33.84 33.84 43.2K
14:05 33.84 33.84 33.84 33.84 74.9K
14:06 33.84 33.84 33.83 33.83 46.2K
14:07 33.83 33.83 33.82 33.82 148.7K
14:08 33.82 33.82 33.81 33.81 40.1K
14:09 33.81 33.81 33.81 33.81 63.6K
14:10 33.82 33.82 33.81 33.82 84.3K
14:11 33.82 33.82 33.82 33.82 238.0K
14:12 33.82 33.82 33.82 33.82 123.8K
14:13 33.82 33.82 33.82 33.82 84.4K
14:14 33.82 33.82 33.81 33.81 51.1K
14:15 33.81 33.83 33.81 33.83 107.5K
14:16 33.84 33.85 33.84 33.85 121.8K
14:17 33.85 33.85 33.84 33.84 118.3K
14:18 33.85 33.85 33.84 33.85 46.9K
14:19 33.84 33.84 33.84 33.84 157.8K
14:20 33.84 33.84 33.84 33.84 60.9K
14:21 33.84 33.84 33.84 33.84 315.3K
14:22 33.84 33.84 33.84 33.84 56.0K
14:23 33.84 33.85 33.84 33.85 135.1K
14:24 33.85 33.87 33.85 33.87 52.8K
14:25 33.87 33.87 33.87 33.87 67.3K
14:26 33.88 33.88 33.87 33.87 130.3K
14:27 33.87 33.88 33.87 33.88 51.5K
14:28 33.90 33.90 33.90 33.90 112.9K
14:29 33.90 33.90 33.90 33.90 55.8K
14:30 33.90 33.91 33.90 33.91 102.8K
14:31 33.91 33.91 33.89 33.89 99.2K
14:32 33.88 33.88 33.88 33.88 112.3K
14:33 33.88 33.90 33.88 33.90 109.7K
14:34 33.91 33.92 33.91 33.91 113.5K
14:35 33.90 33.90 33.89 33.89 124.3K
14:36 33.89 33.89 33.89 33.89 38.0K
14:37 33.89 33.89 33.89 33.89 42.0K
14:38 33.89 33.89 33.88 33.88 88.5K
14:39 33.89 33.89 33.88 33.88 47.7K
14:40 33.88 33.88 33.88 33.88 56.2K
14:41 33.87 33.88 33.87 33.88 55.1K
14:42 33.87 33.88 33.87 33.88 61.7K
14:43 33.88 33.88 33.88 33.88 52.3K
14:44 33.88 33.88 33.87 33.88 38.7K
14:45 33.88 33.88 33.88 33.88 55.1K
14:46 33.88 33.88 33.88 33.88 79.1K
14:47 33.88 33.88 33.87 33.88 51.4K
14:48 33.87 33.88 33.87 33.88 54.4K
14:49 33.88 33.88 33.87 33.87 80.0K
14:50 33.87 33.87 33.87 33.87 45.0K
14:51 33.86 33.86 33.86 33.86 109.0K
14:52 33.86 33.86 33.85 33.85 65.2K
14:53 33.85 33.85 33.83 33.83 107.1K
14:54 33.82 33.82 33.82 33.82 72.4K
14:55 33.81 33.81 33.80 33.80 154.3K
14:56 33.80 33.80 33.80 33.80 79.2K
14:57 33.80 33.81 33.80 33.81 70.2K
14:58 33.81 33.81 33.81 33.81 50.8K
14:59 33.81 33.81 33.81 33.81 52.9K
15:00 33.80 33.80 33.79 33.79 84.6K
15:01 33.77 33.77 33.77 33.77 219.2K
15:02 33.75 33.75 33.74 33.74 74.7K
15:03 33.74 33.74 33.73 33.73 112.5K
15:04 33.73 33.74 33.73 33.74 97.4K
15:05 33.74 33.74 33.73 33.73 62.2K
15:06 33.73 33.73 33.73 33.73 88.4K
15:07 33.73 33.74 33.73 33.74 44.6K
15:08 33.74 33.75 33.74 33.75 71.5K
15:09 33.74 33.75 33.74 33.75 160.1K
15:10 33.75 33.75 33.75 33.75 67.5K
15:11 33.75 33.76 33.75 33.76 92.2K
15:12 33.76 33.77 33.76 33.77 81.2K
15:13 33.77 33.77 33.77 33.77 98.2K
15:14 33.76 33.77 33.76 33.77 57.3K
15:15 33.77 33.78 33.77 33.78 154.5K
15:16 33.79 33.80 33.79 33.80 103.3K
15:17 33.79 33.79 33.79 33.79 156.7K
15:18 33.79 33.79 33.79 33.79 84.5K
15:19 33.79 33.80 33.79 33.80 72.2K
15:20 33.80 33.81 33.80 33.81 83.7K
15:21 33.80 33.80 33.80 33.80 50.1K
15:22 33.81 33.81 33.80 33.81 119.3K
15:23 33.81 33.81 33.81 33.81 88.0K
15:24 33.81 33.82 33.81 33.82 80.6K
15:25 33.82 33.82 33.82 33.82 118.8K
15:26 33.83 33.83 33.82 33.83 58.9K
15:27 33.83 33.83 33.83 33.83 50.0K
15:28 33.83 33.83 33.83 33.83 94.0K
15:29 33.83 33.83 33.83 33.83 71.7K
15:30 33.83 33.83 33.83 33.83 111.2K
15:31 33.83 33.83 33.83 33.83 101.6K
15:32 33.83 33.83 33.83 33.83 107.2K
15:33 33.83 33.83 33.83 33.83 97.3K
15:34 33.83 33.83 33.82 33.82 233.3K
15:35 33.81 33.81 33.80 33.80 109.6K
15:36 33.81 33.82 33.81 33.81 136.6K
15:37 33.81 33.83 33.81 33.83 138.0K
15:38 33.83 33.83 33.83 33.83 213.2K
15:39 33.84 33.84 33.84 33.84 156.6K
15:40 33.85 33.86 33.85 33.86 339.2K
15:41 33.86 33.87 33.86 33.87 144.2K
15:42 33.87 33.87 33.86 33.87 224.7K
15:43 33.87 33.87 33.86 33.86 151.4K
15:44 33.86 33.86 33.85 33.86 249.6K
15:45 33.86 33.86 33.86 33.86 202.1K
15:46 33.85 33.85 33.84 33.84 296.3K
15:47 33.83 33.83 33.83 33.83 154.0K
15:48 33.83 33.83 33.83 33.83 211.5K
15:49 33.83 33.84 33.83 33.84 239.4K
15:50 33.85 33.88 33.85 33.88 813.2K
15:51 33.89 33.89 33.88 33.89 346.6K
15:52 33.88 33.88 33.87 33.87 325.2K
15:53 33.87 33.88 33.87 33.88 292.7K
15:54 33.89 33.90 33.89 33.90 513.7K
15:55 33.88 33.88 33.86 33.86 550.3K
15:56 33.86 33.86 33.85 33.85 499.3K
15:57 33.85 33.85 33.85 33.85 357.3K
15:58 33.85 33.85 33.83 33.83 788.5K
15:59 33.84 33.85 33.84 33.84 1,029.5K
16:00 33.86 33.86 33.86 33.86 11,723.1K
16:01 33.86 33.86 33.86 33.86 65.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available