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 35.85 36.08 35.85 36.07 1,817.8K
09:31 36.05 36.05 35.98 35.99 423.4K
09:32 36.03 36.03 35.98 35.98 548.3K
09:33 35.96 35.99 35.96 35.97 362.3K
09:34 35.95 35.96 35.95 35.95 207.4K
09:35 35.94 35.96 35.92 35.96 281.8K
09:36 35.98 36.05 35.98 36.05 349.1K
09:37 36.07 36.08 36.07 36.08 255.9K
09:38 36.08 36.09 36.08 36.09 232.2K
09:39 36.09 36.10 36.09 36.10 277.6K
09:40 36.08 36.08 36.00 36.00 258.0K
09:41 36.01 36.01 36.01 36.01 182.0K
09:42 36.03 36.05 36.03 36.05 175.6K
09:43 36.06 36.06 36.05 36.06 385.2K
09:44 36.07 36.09 36.07 36.09 168.9K
09:45 36.10 36.18 36.10 36.18 417.1K
09:46 36.19 36.19 36.18 36.18 264.7K
09:47 36.18 36.18 36.13 36.14 194.4K
09:48 36.15 36.15 36.13 36.13 158.2K
09:49 36.12 36.12 36.11 36.11 132.1K
09:50 36.11 36.11 36.10 36.10 216.1K
09:51 36.08 36.08 36.06 36.07 280.7K
09:52 36.07 36.08 36.07 36.08 107.1K
09:53 36.06 36.07 36.06 36.06 235.7K
09:54 36.05 36.05 36.05 36.05 246.0K
09:55 36.05 36.06 36.04 36.06 294.6K
09:56 36.06 36.06 36.06 36.06 173.2K
09:57 36.07 36.09 36.07 36.09 231.9K
09:58 36.10 36.13 36.10 36.13 122.9K
09:59 36.13 36.13 36.12 36.13 135.5K
10:00 36.08 36.08 35.94 35.96 713.5K
10:01 35.94 35.94 35.94 35.94 132.8K
10:02 35.94 35.94 35.92 35.93 234.8K
10:03 35.93 35.99 35.93 35.99 213.6K
10:04 35.99 35.99 35.97 35.98 142.4K
10:05 35.98 35.98 35.90 35.90 326.9K
10:06 35.91 35.97 35.91 35.97 206.8K
10:07 35.97 35.97 35.95 35.96 167.1K
10:08 35.98 36.02 35.98 36.02 145.9K
10:09 36.00 36.00 36.00 36.00 226.9K
10:10 36.01 36.03 36.01 36.02 128.6K
10:11 36.01 36.02 35.99 35.99 107.3K
10:12 35.99 36.00 35.96 35.96 182.6K
10:13 35.97 35.98 35.97 35.97 197.2K
10:14 35.96 35.97 35.96 35.97 119.0K
10:15 35.98 36.00 35.98 35.99 191.6K
10:16 35.99 35.99 35.96 35.96 197.2K
10:17 35.96 35.96 35.94 35.94 148.8K
10:18 35.95 35.98 35.95 35.98 159.2K
10:19 35.99 36.02 35.99 36.02 162.7K
10:20 36.03 36.06 36.03 36.06 123.5K
10:21 36.06 36.09 36.06 36.09 139.7K
10:22 36.09 36.14 36.09 36.14 336.3K
10:23 36.14 36.14 36.13 36.14 249.1K
10:24 36.14 36.14 36.13 36.14 129.0K
10:25 36.14 36.14 36.14 36.14 136.2K
10:26 36.14 36.15 36.14 36.15 125.3K
10:27 36.15 36.16 36.15 36.16 91.5K
10:28 36.14 36.14 36.14 36.14 200.8K
10:29 36.15 36.15 36.12 36.12 147.9K
10:30 36.12 36.17 36.12 36.17 175.3K
10:31 36.17 36.19 36.17 36.19 196.5K
10:32 36.18 36.21 36.18 36.21 233.7K
10:33 36.19 36.20 36.19 36.19 163.3K
10:34 36.19 36.20 36.19 36.20 149.6K
10:35 36.20 36.20 36.18 36.18 101.0K
10:36 36.18 36.19 36.18 36.19 126.6K
10:37 36.19 36.20 36.19 36.20 89.7K
10:38 36.20 36.20 36.20 36.20 281.5K
10:39 36.20 36.20 36.18 36.18 154.4K
10:40 36.19 36.21 36.19 36.21 136.2K
10:41 36.22 36.24 36.22 36.23 106.9K
10:42 36.23 36.24 36.23 36.24 103.6K
10:43 36.24 36.26 36.24 36.25 215.4K
10:44 36.27 36.27 36.26 36.27 426.2K
10:45 36.27 36.31 36.27 36.31 174.3K
10:46 36.31 36.34 36.31 36.34 153.0K
10:47 36.35 36.36 36.35 36.35 100.2K
10:48 36.36 36.36 36.35 36.35 149.6K
10:49 36.35 36.35 36.33 36.34 158.5K
10:50 36.34 36.35 36.34 36.35 129.2K
10:51 36.35 36.35 36.32 36.32 161.0K
10:52 36.31 36.31 36.29 36.29 73.8K
10:53 36.29 36.29 36.22 36.22 360.3K
10:54 36.22 36.22 36.20 36.20 212.0K
10:55 36.20 36.21 36.18 36.21 297.7K
10:56 36.21 36.22 36.20 36.22 138.8K
10:57 36.19 36.19 36.14 36.14 224.3K
10:58 36.13 36.13 36.13 36.13 199.0K
10:59 36.13 36.14 36.13 36.14 289.7K
11:00 36.15 36.15 36.10 36.10 216.2K
11:01 36.11 36.11 36.08 36.08 180.1K
11:02 36.07 36.07 36.05 36.05 100.6K
11:03 36.04 36.04 36.00 36.00 235.8K
11:04 36.02 36.02 36.02 36.02 98.8K
11:05 36.03 36.03 36.00 36.00 89.0K
11:06 35.99 36.01 35.99 36.01 94.2K
11:07 36.02 36.04 36.02 36.04 74.4K
11:08 36.05 36.08 36.05 36.08 149.6K
11:09 36.10 36.14 36.10 36.14 136.4K
11:10 36.13 36.13 36.06 36.06 106.9K
11:11 36.06 36.06 36.04 36.04 375.1K
11:12 36.04 36.04 36.03 36.03 95.5K
11:13 36.02 36.02 35.98 35.98 126.2K
11:14 35.98 35.98 35.96 35.96 60.1K
11:15 35.96 35.96 35.92 35.92 151.5K
11:16 35.91 35.91 35.90 35.91 121.0K
11:17 35.90 35.90 35.89 35.90 110.5K
11:18 35.90 35.93 35.90 35.92 136.3K
11:19 35.92 35.97 35.92 35.97 184.1K
11:20 35.96 35.99 35.96 35.99 117.4K
11:21 35.99 35.99 35.97 35.97 75.4K
11:22 35.98 35.98 35.96 35.96 128.6K
11:23 35.93 35.93 35.93 35.93 118.4K
11:24 35.91 35.91 35.89 35.89 187.0K
11:25 35.89 35.89 35.89 35.89 103.8K
11:26 35.88 35.88 35.85 35.85 165.8K
11:27 35.85 35.87 35.85 35.87 95.7K
11:28 35.87 35.90 35.87 35.90 76.4K
11:29 35.89 35.90 35.89 35.90 89.3K
11:30 35.90 35.91 35.90 35.91 49.7K
11:31 35.91 35.91 35.90 35.90 117.6K
11:32 35.90 35.91 35.90 35.90 48.9K
11:33 35.89 35.89 35.88 35.88 85.6K
11:34 35.86 35.86 35.86 35.86 121.0K
11:35 35.86 35.86 35.82 35.82 165.4K
11:36 35.81 35.81 35.80 35.80 99.1K
11:37 35.80 35.80 35.80 35.80 63.5K
11:38 35.79 35.80 35.79 35.79 76.6K
11:39 35.78 35.78 35.76 35.76 350.3K
11:40 35.76 35.78 35.76 35.78 118.9K
11:41 35.79 35.81 35.79 35.81 144.9K
11:42 35.81 35.81 35.78 35.78 201.0K
11:43 35.77 35.77 35.77 35.77 70.5K
11:44 35.78 35.79 35.78 35.79 114.5K
11:45 35.78 35.78 35.77 35.77 124.3K
11:46 35.77 35.77 35.75 35.75 185.4K
11:47 35.74 35.74 35.73 35.74 74.3K
11:48 35.74 35.74 35.74 35.74 70.4K
11:49 35.74 35.74 35.73 35.73 92.0K
11:50 35.73 35.75 35.73 35.75 122.3K
11:51 35.76 35.76 35.76 35.76 65.8K
11:52 35.74 35.74 35.73 35.73 81.4K
11:53 35.74 35.75 35.74 35.75 98.7K
11:54 35.76 35.76 35.73 35.73 64.4K
11:55 35.73 35.73 35.72 35.72 65.9K
11:56 35.71 35.71 35.70 35.70 187.5K
11:57 35.70 35.71 35.70 35.71 203.7K
11:58 35.71 35.71 35.70 35.70 133.9K
11:59 35.70 35.71 35.67 35.67 219.8K
12:00 35.66 35.66 35.63 35.63 183.1K
12:01 35.63 35.63 35.63 35.63 149.7K
12:02 35.62 35.64 35.62 35.63 106.5K
12:03 35.63 35.63 35.63 35.63 89.5K
12:04 35.63 35.64 35.63 35.64 87.7K
12:05 35.64 35.64 35.63 35.63 112.0K
12:06 35.64 35.65 35.64 35.65 148.8K
12:07 35.65 35.69 35.65 35.69 124.6K
12:08 35.69 35.69 35.68 35.68 62.0K
12:09 35.69 35.70 35.69 35.70 65.9K
12:10 35.70 35.70 35.67 35.67 105.3K
12:11 35.68 35.68 35.67 35.67 93.7K
12:12 35.67 35.68 35.67 35.67 88.9K
12:13 35.67 35.68 35.67 35.68 53.2K
12:14 35.68 35.69 35.68 35.69 52.7K
12:15 35.69 35.69 35.69 35.69 44.2K
12:16 35.69 35.70 35.69 35.70 86.2K
12:17 35.70 35.70 35.69 35.70 48.1K
12:18 35.69 35.69 35.67 35.67 117.0K
12:19 35.68 35.69 35.68 35.69 59.5K
12:20 35.71 35.71 35.70 35.71 66.1K
12:21 35.71 35.71 35.70 35.70 98.7K
12:22 35.72 35.72 35.71 35.71 114.1K
12:23 35.70 35.70 35.69 35.69 42.5K
12:24 35.70 35.70 35.70 35.70 53.1K
12:25 35.70 35.70 35.70 35.70 34.6K
12:26 35.70 35.70 35.70 35.70 47.4K
12:27 35.70 35.70 35.70 35.70 28.1K
12:28 35.70 35.70 35.70 35.70 48.0K
12:29 35.70 35.71 35.70 35.71 57.6K
12:30 35.71 35.71 35.70 35.70 60.1K
12:31 35.70 35.70 35.70 35.70 74.6K
12:32 35.69 35.69 35.67 35.67 52.3K
12:33 35.67 35.67 35.64 35.64 120.6K
12:34 35.64 35.64 35.63 35.63 52.6K
12:35 35.64 35.65 35.64 35.64 78.5K
12:36 35.65 35.66 35.65 35.66 41.4K
12:37 35.67 35.68 35.67 35.68 84.2K
12:38 35.68 35.71 35.68 35.71 60.1K
12:39 35.71 35.73 35.71 35.73 85.0K
12:40 35.73 35.73 35.70 35.70 48.0K
12:41 35.70 35.71 35.70 35.71 31.2K
12:42 35.70 35.70 35.69 35.69 45.9K
12:43 35.69 35.69 35.68 35.68 32.1K
12:44 35.69 35.70 35.69 35.70 32.4K
12:45 35.70 35.70 35.69 35.69 53.8K
12:46 35.70 35.70 35.70 35.70 31.6K
12:47 35.70 35.71 35.70 35.71 46.0K
12:48 35.71 35.73 35.71 35.73 170.8K
12:49 35.73 35.73 35.73 35.73 38.8K
12:50 35.73 35.73 35.73 35.73 67.5K
12:51 35.72 35.72 35.70 35.70 288.4K
12:52 35.70 35.71 35.70 35.71 36.5K
12:53 35.71 35.71 35.71 35.71 37.0K
12:54 35.71 35.73 35.71 35.73 31.6K
12:55 35.74 35.74 35.72 35.72 64.7K
12:56 35.72 35.73 35.72 35.73 107.5K
12:57 35.72 35.72 35.72 35.72 86.2K
12:58 35.72 35.72 35.72 35.72 39.1K
12:59 35.72 35.72 35.71 35.71 82.2K
13:00 35.71 35.71 35.71 35.71 25.9K
13:01 35.71 35.73 35.71 35.73 49.8K
13:02 35.73 35.74 35.73 35.74 57.1K
13:03 35.74 35.75 35.74 35.75 63.9K
13:04 35.75 35.75 35.75 35.75 33.6K
13:05 35.75 35.75 35.74 35.75 136.1K
13:06 35.75 35.77 35.75 35.77 60.2K
13:07 35.76 35.76 35.75 35.75 65.2K
13:08 35.74 35.75 35.74 35.75 49.9K
13:09 35.75 35.75 35.75 35.75 49.1K
13:10 35.76 35.76 35.76 35.76 43.4K
13:11 35.77 35.77 35.74 35.74 109.5K
13:12 35.74 35.75 35.74 35.75 20.1K
13:13 35.75 35.75 35.74 35.75 28.2K
13:14 35.74 35.74 35.74 35.74 35.9K
13:15 35.75 35.75 35.75 35.75 40.8K
13:16 35.75 35.76 35.75 35.75 114.5K
13:17 35.75 35.77 35.75 35.77 102.3K
13:18 35.77 35.77 35.76 35.76 48.3K
13:19 35.77 35.77 35.76 35.77 105.3K
13:20 35.77 35.77 35.77 35.77 82.1K
13:21 35.77 35.77 35.76 35.76 63.6K
13:22 35.76 35.77 35.76 35.77 53.7K
13:23 35.78 35.78 35.78 35.78 50.5K
13:24 35.78 35.78 35.78 35.78 29.4K
13:25 35.78 35.79 35.78 35.79 42.0K
13:26 35.78 35.78 35.78 35.78 37.7K
13:27 35.78 35.78 35.76 35.76 63.3K
13:28 35.76 35.76 35.75 35.75 70.0K
13:29 35.75 35.75 35.75 35.75 73.7K
13:30 35.74 35.74 35.73 35.73 65.2K
13:31 35.73 35.73 35.73 35.73 52.9K
13:32 35.73 35.73 35.73 35.73 32.8K
13:33 35.73 35.74 35.73 35.74 70.6K
13:34 35.74 35.75 35.74 35.75 60.9K
13:35 35.76 35.77 35.76 35.77 66.3K
13:36 35.77 35.77 35.77 35.77 58.7K
13:37 35.77 35.77 35.77 35.77 27.5K
13:38 35.77 35.77 35.77 35.77 87.0K
13:39 35.77 35.77 35.77 35.77 55.8K
13:40 35.77 35.77 35.75 35.75 170.9K
13:41 35.75 35.75 35.73 35.73 47.2K
13:42 35.74 35.74 35.74 35.74 55.3K
13:43 35.74 35.74 35.74 35.74 54.8K
13:44 35.74 35.74 35.74 35.74 56.7K
13:45 35.75 35.75 35.75 35.75 23.9K
13:46 35.74 35.74 35.74 35.74 32.1K
13:47 35.74 35.74 35.74 35.74 93.7K
13:48 35.74 35.74 35.74 35.74 54.5K
13:49 35.74 35.74 35.74 35.74 62.2K
13:50 35.75 35.75 35.75 35.75 48.1K
13:51 35.75 35.75 35.75 35.75 59.9K
13:52 35.75 35.75 35.74 35.74 45.9K
13:53 35.74 35.74 35.73 35.73 120.4K
13:54 35.73 35.73 35.73 35.73 28.5K
13:55 35.72 35.73 35.72 35.72 45.7K
13:56 35.72 35.73 35.72 35.72 119.2K
13:57 35.73 35.73 35.73 35.73 54.1K
13:58 35.73 35.73 35.72 35.72 81.9K
13:59 35.72 35.72 35.72 35.72 85.9K
14:00 35.72 35.72 35.71 35.71 96.2K
14:01 35.71 35.71 35.71 35.71 69.1K
14:02 35.70 35.70 35.69 35.69 63.6K
14:03 35.69 35.69 35.69 35.69 92.8K
14:04 35.69 35.69 35.69 35.69 81.8K
14:05 35.69 35.70 35.69 35.70 53.8K
14:06 35.70 35.70 35.70 35.70 39.3K
14:07 35.70 35.71 35.70 35.70 59.3K
14:08 35.71 35.72 35.71 35.71 57.2K
14:09 35.71 35.72 35.71 35.72 25.5K
14:10 35.72 35.72 35.72 35.72 39.6K
14:11 35.72 35.72 35.72 35.72 40.2K
14:12 35.72 35.72 35.71 35.71 80.0K
14:13 35.71 35.71 35.70 35.70 110.3K
14:14 35.70 35.70 35.69 35.69 25.5K
14:15 35.70 35.71 35.70 35.71 68.7K
14:16 35.71 35.72 35.71 35.72 127.7K
14:17 35.72 35.72 35.71 35.71 100.4K
14:18 35.71 35.71 35.71 35.71 55.0K
14:19 35.71 35.71 35.71 35.71 30.3K
14:20 35.71 35.71 35.71 35.71 69.4K
14:21 35.71 35.71 35.70 35.70 45.6K
14:22 35.70 35.70 35.69 35.69 96.5K
14:23 35.69 35.69 35.68 35.68 74.8K
14:24 35.68 35.68 35.67 35.68 124.7K
14:25 35.68 35.68 35.68 35.68 59.3K
14:26 35.68 35.69 35.68 35.68 33.4K
14:27 35.69 35.69 35.68 35.68 78.0K
14:28 35.68 35.68 35.67 35.67 65.2K
14:29 35.67 35.67 35.67 35.67 55.1K
14:30 35.66 35.66 35.65 35.65 85.5K
14:31 35.65 35.65 35.65 35.65 71.0K
14:32 35.66 35.66 35.66 35.66 80.6K
14:33 35.66 35.66 35.63 35.63 99.0K
14:34 35.63 35.64 35.63 35.64 49.6K
14:35 35.64 35.65 35.64 35.65 101.0K
14:36 35.66 35.66 35.66 35.66 60.4K
14:37 35.66 35.66 35.66 35.66 75.9K
14:38 35.67 35.67 35.66 35.67 27.2K
14:39 35.67 35.67 35.67 35.67 50.0K
14:40 35.68 35.68 35.68 35.68 26.8K
14:41 35.68 35.68 35.68 35.68 28.6K
14:42 35.68 35.69 35.68 35.69 141.1K
14:43 35.69 35.70 35.69 35.70 63.8K
14:44 35.70 35.71 35.70 35.71 28.2K
14:45 35.71 35.71 35.71 35.71 37.7K
14:46 35.71 35.71 35.70 35.70 89.7K
14:47 35.70 35.70 35.70 35.70 92.4K
14:48 35.71 35.71 35.70 35.70 104.8K
14:49 35.70 35.70 35.70 35.70 42.1K
14:50 35.70 35.70 35.70 35.70 27.1K
14:51 35.70 35.72 35.70 35.72 53.2K
14:52 35.72 35.72 35.72 35.72 53.9K
14:53 35.72 35.72 35.72 35.72 39.0K
14:54 35.72 35.72 35.72 35.72 84.7K
14:55 35.72 35.72 35.72 35.72 34.8K
14:56 35.72 35.72 35.72 35.72 40.4K
14:57 35.72 35.72 35.72 35.72 49.6K
14:58 35.72 35.73 35.72 35.73 62.8K
14:59 35.73 35.73 35.72 35.72 40.1K
15:00 35.72 35.72 35.70 35.70 72.7K
15:01 35.70 35.70 35.70 35.70 60.0K
15:02 35.69 35.69 35.68 35.68 75.5K
15:03 35.68 35.68 35.68 35.68 108.9K
15:04 35.68 35.68 35.68 35.68 92.0K
15:05 35.68 35.69 35.68 35.69 77.2K
15:06 35.69 35.71 35.69 35.71 57.1K
15:07 35.71 35.71 35.71 35.71 36.9K
15:08 35.71 35.72 35.71 35.72 57.2K
15:09 35.72 35.72 35.71 35.72 51.7K
15:10 35.72 35.72 35.71 35.71 91.8K
15:11 35.72 35.72 35.71 35.71 52.4K
15:12 35.70 35.70 35.70 35.70 126.6K
15:13 35.70 35.70 35.70 35.70 60.8K
15:14 35.70 35.70 35.70 35.70 45.2K
15:15 35.70 35.70 35.69 35.69 59.3K
15:16 35.69 35.69 35.69 35.69 90.9K
15:17 35.68 35.68 35.68 35.68 106.8K
15:18 35.68 35.69 35.68 35.69 59.2K
15:19 35.70 35.70 35.69 35.69 73.2K
15:20 35.68 35.69 35.68 35.68 128.1K
15:21 35.68 35.68 35.68 35.68 226.1K
15:22 35.68 35.68 35.68 35.68 42.0K
15:23 35.69 35.70 35.69 35.70 112.0K
15:24 35.70 35.70 35.69 35.69 73.1K
15:25 35.69 35.69 35.68 35.68 53.8K
15:26 35.68 35.68 35.66 35.66 133.6K
15:27 35.66 35.66 35.63 35.63 167.7K
15:28 35.63 35.64 35.63 35.63 70.3K
15:29 35.64 35.64 35.63 35.64 69.1K
15:30 35.63 35.64 35.63 35.64 74.8K
15:31 35.63 35.63 35.63 35.63 58.5K
15:32 35.63 35.64 35.63 35.64 89.5K
15:33 35.64 35.64 35.64 35.64 105.9K
15:34 35.65 35.66 35.65 35.66 96.6K
15:35 35.66 35.68 35.66 35.68 308.4K
15:36 35.68 35.69 35.68 35.69 178.1K
15:37 35.69 35.69 35.68 35.68 98.6K
15:38 35.67 35.67 35.66 35.66 122.4K
15:39 35.66 35.66 35.66 35.66 79.3K
15:40 35.66 35.67 35.66 35.67 73.2K
15:41 35.66 35.67 35.66 35.67 173.2K
15:42 35.67 35.67 35.67 35.67 70.8K
15:43 35.67 35.67 35.66 35.66 216.6K
15:44 35.66 35.66 35.66 35.66 129.9K
15:45 35.67 35.68 35.67 35.67 149.9K
15:46 35.67 35.68 35.67 35.68 202.2K
15:47 35.68 35.68 35.68 35.68 138.7K
15:48 35.68 35.69 35.68 35.69 171.3K
15:49 35.69 35.70 35.69 35.70 281.9K
15:50 35.72 35.76 35.72 35.75 827.6K
15:51 35.75 35.75 35.74 35.74 254.0K
15:52 35.74 35.74 35.73 35.74 237.4K
15:53 35.74 35.74 35.74 35.74 290.7K
15:54 35.74 35.74 35.74 35.74 282.3K
15:55 35.74 35.74 35.72 35.72 552.8K
15:56 35.72 35.72 35.70 35.70 570.5K
15:57 35.70 35.70 35.70 35.70 576.5K
15:58 35.70 35.70 35.69 35.69 537.7K
15:59 35.70 35.70 35.70 35.70 918.1K
16:00 35.72 35.72 35.72 35.72 16,453.0K
16:01 35.72 35.72 35.72 35.72 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available