S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
56.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.06 36.06 35.85 35.85 1,902.5K
09:31 35.84 35.90 35.84 35.90 504.0K
09:32 35.91 35.91 35.89 35.89 349.1K
09:33 35.87 35.88 35.86 35.88 301.9K
09:34 35.87 35.87 35.85 35.85 347.6K
09:35 35.85 35.85 35.84 35.84 255.1K
09:36 35.85 35.86 35.84 35.84 462.5K
09:37 35.82 35.84 35.82 35.84 383.0K
09:38 35.83 35.87 35.83 35.87 276.3K
09:39 35.87 35.87 35.84 35.84 246.6K
09:40 35.85 35.85 35.84 35.84 226.1K
09:41 35.82 35.82 35.81 35.82 181.0K
09:42 35.83 35.84 35.83 35.84 158.3K
09:43 35.84 35.88 35.84 35.88 220.8K
09:44 35.89 35.90 35.89 35.90 126.3K
09:45 35.90 35.90 35.88 35.88 183.0K
09:46 35.88 35.89 35.88 35.88 133.5K
09:47 35.88 35.89 35.88 35.89 118.2K
09:48 35.90 35.92 35.90 35.92 142.8K
09:49 35.94 35.94 35.89 35.89 224.4K
09:50 35.90 35.90 35.90 35.90 155.2K
09:51 35.89 35.89 35.89 35.89 200.9K
09:52 35.89 35.89 35.89 35.89 225.3K
09:53 35.88 35.88 35.86 35.86 176.9K
09:54 35.86 35.86 35.85 35.85 182.0K
09:55 35.87 35.88 35.87 35.88 203.6K
09:56 35.88 35.92 35.88 35.92 176.1K
09:57 35.93 35.94 35.91 35.91 180.2K
09:58 35.91 35.91 35.88 35.88 120.0K
09:59 35.88 35.88 35.87 35.87 73.0K
10:00 35.88 35.88 35.86 35.86 193.2K
10:01 35.86 35.86 35.85 35.85 85.5K
10:02 35.85 35.85 35.85 35.85 161.8K
10:03 35.85 35.85 35.82 35.82 133.4K
10:04 35.82 35.82 35.82 35.82 243.4K
10:05 35.81 35.82 35.81 35.82 222.5K
10:06 35.81 35.87 35.81 35.87 276.2K
10:07 35.89 35.92 35.89 35.92 348.8K
10:08 35.92 35.92 35.90 35.90 172.7K
10:09 35.88 35.88 35.87 35.87 305.8K
10:10 35.87 35.87 35.85 35.85 143.1K
10:11 35.85 35.85 35.84 35.85 153.2K
10:12 35.86 35.86 35.85 35.86 171.5K
10:13 35.86 35.89 35.86 35.89 98.1K
10:14 35.90 35.90 35.90 35.90 112.9K
10:15 35.90 35.91 35.90 35.91 69.2K
10:16 35.91 35.93 35.91 35.93 158.5K
10:17 35.92 35.92 35.89 35.89 147.5K
10:18 35.89 35.89 35.89 35.89 105.1K
10:19 35.89 35.89 35.89 35.89 119.4K
10:20 35.89 35.89 35.85 35.85 152.5K
10:21 35.85 35.87 35.85 35.87 86.4K
10:22 35.88 35.88 35.86 35.86 126.4K
10:23 35.86 35.88 35.86 35.87 102.7K
10:24 35.87 35.89 35.87 35.89 107.0K
10:25 35.88 35.90 35.88 35.90 96.2K
10:26 35.90 35.91 35.89 35.89 97.4K
10:27 35.89 35.89 35.89 35.89 71.3K
10:28 35.87 35.89 35.87 35.89 132.8K
10:29 35.89 35.91 35.89 35.91 80.9K
10:30 35.91 35.92 35.91 35.92 111.9K
10:31 35.93 35.95 35.93 35.94 132.7K
10:32 35.95 35.95 35.95 35.95 132.6K
10:33 35.95 35.97 35.95 35.97 194.9K
10:34 35.97 35.97 35.96 35.96 76.8K
10:35 35.97 35.97 35.97 35.97 88.1K
10:36 35.97 35.97 35.97 35.97 68.1K
10:37 35.98 35.99 35.98 35.98 86.1K
10:38 35.98 35.98 35.97 35.97 104.8K
10:39 35.97 35.99 35.97 35.99 105.0K
10:40 35.99 35.99 35.98 35.98 179.4K
10:41 35.99 36.02 35.99 36.02 194.3K
10:42 36.02 36.03 36.02 36.03 95.8K
10:43 36.04 36.07 36.04 36.07 132.4K
10:44 36.06 36.07 36.06 36.07 128.2K
10:45 36.07 36.08 36.07 36.08 111.2K
10:46 36.07 36.07 36.06 36.07 116.0K
10:47 36.06 36.07 36.06 36.07 80.9K
10:48 36.07 36.07 36.06 36.06 77.2K
10:49 36.06 36.06 36.06 36.06 82.8K
10:50 36.06 36.07 36.06 36.06 171.6K
10:51 36.07 36.08 36.07 36.08 156.0K
10:52 36.08 36.09 36.08 36.09 114.5K
10:53 36.10 36.12 36.10 36.12 140.7K
10:54 36.13 36.14 36.13 36.14 93.1K
10:55 36.14 36.14 36.13 36.14 109.4K
10:56 36.14 36.14 36.13 36.13 69.9K
10:57 36.12 36.13 36.12 36.12 65.7K
10:58 36.11 36.12 36.11 36.12 66.4K
10:59 36.12 36.12 36.11 36.11 488.0K
11:00 36.11 36.13 36.11 36.12 100.3K
11:01 36.12 36.12 36.11 36.12 86.4K
11:02 36.12 36.12 36.11 36.11 116.3K
11:03 36.11 36.11 36.10 36.10 164.0K
11:04 36.10 36.10 36.07 36.07 134.4K
11:05 36.07 36.07 36.06 36.06 67.2K
11:06 36.05 36.06 36.05 36.06 149.7K
11:07 36.06 36.06 36.05 36.05 146.4K
11:08 36.05 36.06 36.05 36.06 83.3K
11:09 36.05 36.07 36.05 36.07 117.7K
11:10 36.08 36.10 36.08 36.10 178.9K
11:11 36.10 36.10 36.10 36.10 56.5K
11:12 36.10 36.10 36.09 36.09 104.3K
11:13 36.09 36.09 36.08 36.08 88.6K
11:14 36.08 36.08 36.07 36.07 45.0K
11:15 36.07 36.07 36.06 36.06 146.0K
11:16 36.06 36.06 36.05 36.05 107.6K
11:17 36.05 36.06 36.05 36.06 77.8K
11:18 36.05 36.07 36.05 36.07 129.7K
11:19 36.09 36.10 36.09 36.10 86.7K
11:20 36.10 36.10 36.10 36.10 83.1K
11:21 36.09 36.10 36.09 36.10 45.0K
11:22 36.10 36.10 36.10 36.10 49.1K
11:23 36.10 36.12 36.10 36.12 86.9K
11:24 36.12 36.12 36.10 36.10 133.2K
11:25 36.09 36.09 36.09 36.09 131.0K
11:26 36.10 36.12 36.10 36.12 88.7K
11:27 36.12 36.12 36.11 36.11 77.9K
11:28 36.12 36.12 36.12 36.12 129.8K
11:29 36.11 36.11 36.11 36.11 69.0K
11:30 36.12 36.12 36.11 36.11 118.2K
11:31 36.11 36.12 36.11 36.11 105.3K
11:32 36.12 36.12 36.11 36.12 116.9K
11:33 36.12 36.12 36.11 36.11 84.3K
11:34 36.11 36.11 36.08 36.08 127.6K
11:35 36.09 36.09 36.09 36.09 108.4K
11:36 36.09 36.09 36.06 36.06 208.4K
11:37 36.06 36.06 36.05 36.05 113.3K
11:38 36.05 36.06 36.05 36.06 173.5K
11:39 36.07 36.09 36.07 36.08 159.6K
11:40 36.08 36.08 36.07 36.07 115.7K
11:41 36.07 36.07 36.05 36.05 98.9K
11:42 36.05 36.05 36.05 36.05 88.2K
11:43 36.05 36.05 36.05 36.05 95.9K
11:44 36.05 36.05 36.04 36.04 58.7K
11:45 36.04 36.04 36.03 36.03 130.7K
11:46 36.03 36.03 36.03 36.03 371.3K
11:47 36.03 36.03 36.02 36.02 127.0K
11:48 36.02 36.03 36.02 36.02 40.7K
11:49 36.02 36.04 36.02 36.04 122.6K
11:50 36.04 36.04 36.03 36.03 100.8K
11:51 36.03 36.03 36.03 36.03 76.6K
11:52 36.03 36.03 36.03 36.03 95.6K
11:53 36.02 36.02 36.01 36.02 151.9K
11:54 36.01 36.02 36.01 36.02 114.5K
11:55 36.01 36.01 36.00 36.00 47.7K
11:56 36.00 36.00 36.00 36.00 97.7K
11:57 36.00 36.00 35.99 36.00 68.8K
11:58 36.00 36.00 35.99 35.99 59.2K
11:59 35.98 35.98 35.98 35.98 99.6K
12:00 35.97 35.97 35.96 35.96 96.0K
12:01 35.96 35.96 35.95 35.95 80.4K
12:02 35.95 35.95 35.94 35.94 79.5K
12:03 35.94 35.94 35.92 35.92 144.1K
12:04 35.91 35.91 35.90 35.90 218.5K
12:05 35.91 35.91 35.90 35.90 201.5K
12:06 35.90 35.90 35.88 35.88 128.6K
12:07 35.88 35.88 35.88 35.88 142.6K
12:08 35.88 35.88 35.87 35.87 115.3K
12:09 35.87 35.88 35.87 35.88 105.4K
12:10 35.88 35.88 35.88 35.88 84.0K
12:11 35.88 35.89 35.88 35.89 70.1K
12:12 35.89 35.89 35.89 35.89 105.7K
12:13 35.89 35.90 35.89 35.89 122.9K
12:14 35.88 35.88 35.86 35.87 102.9K
12:15 35.86 35.87 35.86 35.87 79.1K
12:16 35.87 35.88 35.87 35.88 77.3K
12:17 35.89 35.91 35.89 35.91 96.0K
12:18 35.91 35.91 35.90 35.90 79.2K
12:19 35.90 35.90 35.90 35.90 89.9K
12:20 35.91 35.91 35.90 35.91 46.3K
12:21 35.90 35.91 35.90 35.91 119.0K
12:22 35.91 35.92 35.91 35.92 52.4K
12:23 35.91 35.91 35.91 35.91 80.4K
12:24 35.91 35.91 35.91 35.91 77.6K
12:25 35.91 35.92 35.91 35.92 79.5K
12:26 35.93 35.93 35.92 35.92 72.4K
12:27 35.92 35.93 35.92 35.93 150.8K
12:28 35.93 35.94 35.93 35.94 79.9K
12:29 35.94 35.94 35.93 35.93 31.1K
12:30 35.94 35.94 35.94 35.94 62.8K
12:31 35.95 35.95 35.94 35.94 99.3K
12:32 35.94 35.95 35.94 35.95 51.4K
12:33 35.95 35.97 35.95 35.97 138.3K
12:34 35.97 35.99 35.97 35.99 86.7K
12:35 35.99 35.99 35.98 35.99 65.4K
12:36 35.97 35.97 35.97 35.97 174.2K
12:37 35.97 35.97 35.97 35.97 92.5K
12:38 35.98 35.98 35.98 35.98 53.2K
12:39 35.98 35.99 35.98 35.99 49.3K
12:40 35.99 35.99 35.99 35.99 71.2K
12:41 35.99 35.99 35.99 35.99 77.6K
12:42 35.98 35.99 35.98 35.98 59.7K
12:43 35.99 35.99 35.98 35.98 58.9K
12:44 35.98 35.98 35.98 35.98 75.3K
12:45 35.97 35.98 35.97 35.98 83.2K
12:46 35.98 35.98 35.98 35.98 150.7K
12:47 35.98 35.98 35.98 35.98 50.9K
12:48 35.98 35.99 35.98 35.98 70.9K
12:49 35.98 35.98 35.98 35.98 58.4K
12:50 35.98 35.98 35.97 35.97 108.5K
12:51 35.97 35.97 35.96 35.96 45.0K
12:52 35.96 35.96 35.95 35.95 46.9K
12:53 35.95 35.96 35.95 35.95 142.4K
12:54 35.96 35.96 35.95 35.95 54.8K
12:55 35.95 35.95 35.95 35.95 27.4K
12:56 35.95 35.95 35.92 35.92 220.1K
12:57 35.92 35.92 35.92 35.92 70.9K
12:58 35.93 35.93 35.90 35.90 129.0K
12:59 35.90 35.90 35.89 35.89 36.0K
13:00 35.89 35.89 35.89 35.89 64.6K
13:01 35.89 35.90 35.89 35.90 42.6K
13:02 35.90 35.91 35.90 35.91 49.1K
13:03 35.90 35.90 35.89 35.89 121.9K
13:04 35.89 35.89 35.88 35.88 118.1K
13:05 35.88 35.88 35.87 35.88 92.0K
13:06 35.88 35.88 35.88 35.88 55.0K
13:07 35.87 35.89 35.87 35.89 80.2K
13:08 35.88 35.88 35.88 35.88 44.3K
13:09 35.88 35.88 35.87 35.87 31.6K
13:10 35.87 35.87 35.87 35.87 31.6K
13:11 35.87 35.87 35.87 35.87 155.9K
13:12 35.87 35.87 35.87 35.87 39.3K
13:13 35.87 35.87 35.87 35.87 49.0K
13:14 35.87 35.87 35.86 35.86 99.6K
13:15 35.86 35.87 35.86 35.87 68.6K
13:16 35.87 35.88 35.87 35.88 51.8K
13:17 35.88 35.88 35.87 35.87 38.6K
13:18 35.88 35.90 35.88 35.90 76.5K
13:19 35.90 35.90 35.90 35.90 121.3K
13:20 35.90 35.91 35.90 35.91 51.9K
13:21 35.89 35.89 35.89 35.89 129.0K
13:22 35.89 35.89 35.88 35.88 56.9K
13:23 35.88 35.88 35.88 35.88 58.5K
13:24 35.87 35.87 35.84 35.84 83.2K
13:25 35.84 35.84 35.84 35.84 74.8K
13:26 35.84 35.84 35.84 35.84 35.4K
13:27 35.84 35.84 35.84 35.84 202.1K
13:28 35.84 35.85 35.84 35.85 202.3K
13:29 35.84 35.84 35.84 35.84 25.0K
13:30 35.84 35.84 35.83 35.83 110.6K
13:31 35.83 35.84 35.83 35.84 41.6K
13:32 35.84 35.84 35.83 35.83 133.3K
13:33 35.84 35.84 35.84 35.84 112.2K
13:34 35.84 35.84 35.83 35.83 50.4K
13:35 35.84 35.84 35.83 35.83 59.4K
13:36 35.84 35.84 35.84 35.84 87.8K
13:37 35.84 35.85 35.84 35.84 57.4K
13:38 35.85 35.86 35.85 35.85 161.6K
13:39 35.85 35.86 35.85 35.86 38.8K
13:40 35.86 35.86 35.86 35.86 63.9K
13:41 35.87 35.87 35.86 35.86 74.6K
13:42 35.86 35.86 35.86 35.86 82.4K
13:43 35.86 35.87 35.86 35.87 41.6K
13:44 35.87 35.88 35.87 35.88 55.0K
13:45 35.88 35.89 35.88 35.89 34.0K
13:46 35.89 35.89 35.89 35.89 42.2K
13:47 35.89 35.89 35.88 35.88 66.7K
13:48 35.88 35.88 35.87 35.87 70.1K
13:49 35.87 35.87 35.86 35.86 77.0K
13:50 35.86 35.86 35.85 35.85 45.1K
13:51 35.85 35.85 35.84 35.84 97.2K
13:52 35.85 35.85 35.85 35.85 40.6K
13:53 35.85 35.86 35.85 35.86 58.6K
13:54 35.87 35.87 35.86 35.87 102.9K
13:55 35.86 35.86 35.86 35.86 51.4K
13:56 35.86 35.86 35.86 35.86 49.3K
13:57 35.86 35.87 35.86 35.87 48.9K
13:58 35.87 35.87 35.87 35.87 48.4K
13:59 35.86 35.86 35.86 35.86 76.4K
14:00 35.86 35.87 35.86 35.87 103.2K
14:01 35.87 35.87 35.87 35.87 54.7K
14:02 35.88 35.88 35.88 35.88 143.8K
14:03 35.89 35.89 35.88 35.88 77.5K
14:04 35.88 35.88 35.88 35.88 152.5K
14:05 35.88 35.88 35.88 35.88 73.1K
14:06 35.88 35.88 35.87 35.87 35.0K
14:07 35.87 35.88 35.87 35.87 58.7K
14:08 35.87 35.88 35.87 35.87 74.3K
14:09 35.87 35.87 35.87 35.87 131.1K
14:10 35.88 35.88 35.88 35.88 82.8K
14:11 35.88 35.88 35.87 35.87 132.6K
14:12 35.87 35.87 35.86 35.86 37.7K
14:13 35.86 35.87 35.86 35.86 139.7K
14:14 35.87 35.87 35.86 35.86 104.3K
14:15 35.86 35.86 35.86 35.86 146.2K
14:16 35.86 35.87 35.86 35.87 48.7K
14:17 35.87 35.87 35.86 35.86 56.9K
14:18 35.87 35.88 35.87 35.88 109.2K
14:19 35.88 35.88 35.88 35.88 87.3K
14:20 35.88 35.88 35.88 35.88 59.4K
14:21 35.88 35.88 35.87 35.87 64.6K
14:22 35.88 35.88 35.88 35.88 43.2K
14:23 35.88 35.89 35.88 35.89 166.4K
14:24 35.89 35.89 35.89 35.89 65.2K
14:25 35.89 35.89 35.87 35.87 96.3K
14:26 35.87 35.88 35.87 35.88 53.2K
14:27 35.87 35.87 35.86 35.86 84.1K
14:28 35.86 35.86 35.85 35.85 56.3K
14:29 35.85 35.86 35.85 35.86 53.7K
14:30 35.86 35.86 35.86 35.86 137.6K
14:31 35.86 35.86 35.86 35.86 72.0K
14:32 35.86 35.87 35.86 35.87 57.2K
14:33 35.86 35.87 35.86 35.87 73.9K
14:34 35.87 35.87 35.86 35.86 117.5K
14:35 35.85 35.85 35.85 35.85 84.9K
14:36 35.85 35.85 35.84 35.84 69.3K
14:37 35.84 35.85 35.84 35.85 159.6K
14:38 35.85 35.85 35.84 35.84 65.4K
14:39 35.84 35.84 35.84 35.84 52.5K
14:40 35.83 35.84 35.83 35.83 77.7K
14:41 35.83 35.84 35.83 35.83 45.6K
14:42 35.83 35.84 35.83 35.84 73.7K
14:43 35.84 35.84 35.84 35.84 68.5K
14:44 35.84 35.85 35.84 35.85 54.3K
14:45 35.85 35.85 35.84 35.84 73.5K
14:46 35.84 35.84 35.82 35.82 116.0K
14:47 35.82 35.82 35.82 35.82 111.0K
14:48 35.81 35.81 35.80 35.80 105.9K
14:49 35.80 35.80 35.80 35.80 75.2K
14:50 35.79 35.80 35.79 35.80 148.5K
14:51 35.80 35.80 35.80 35.80 48.8K
14:52 35.80 35.80 35.80 35.80 60.6K
14:53 35.80 35.81 35.80 35.81 46.9K
14:54 35.81 35.81 35.81 35.81 43.1K
14:55 35.80 35.81 35.80 35.81 46.5K
14:56 35.82 35.83 35.82 35.83 95.7K
14:57 35.83 35.83 35.83 35.83 93.0K
14:58 35.83 35.84 35.83 35.83 81.6K
14:59 35.83 35.84 35.83 35.83 94.5K
15:00 35.83 35.83 35.82 35.82 120.7K
15:01 35.82 35.83 35.82 35.83 82.3K
15:02 35.84 35.84 35.84 35.84 78.3K
15:03 35.83 35.83 35.82 35.82 157.2K
15:04 35.82 35.82 35.81 35.81 111.0K
15:05 35.81 35.81 35.79 35.79 85.1K
15:06 35.79 35.79 35.79 35.79 85.6K
15:07 35.79 35.79 35.79 35.79 63.0K
15:08 35.80 35.80 35.79 35.79 64.1K
15:09 35.79 35.79 35.79 35.79 63.5K
15:10 35.79 35.79 35.78 35.78 91.3K
15:11 35.78 35.78 35.77 35.77 69.5K
15:12 35.77 35.77 35.77 35.77 185.1K
15:13 35.77 35.77 35.77 35.77 129.7K
15:14 35.77 35.77 35.77 35.77 92.5K
15:15 35.77 35.77 35.76 35.76 78.7K
15:16 35.76 35.76 35.76 35.76 121.6K
15:17 35.76 35.76 35.75 35.75 157.6K
15:18 35.75 35.76 35.75 35.76 224.2K
15:19 35.76 35.77 35.76 35.77 152.6K
15:20 35.77 35.77 35.76 35.76 235.9K
15:21 35.76 35.77 35.76 35.77 122.0K
15:22 35.77 35.78 35.77 35.77 242.1K
15:23 35.77 35.77 35.77 35.77 283.8K
15:24 35.76 35.76 35.75 35.75 220.9K
15:25 35.76 35.76 35.75 35.75 217.6K
15:26 35.74 35.75 35.74 35.74 194.3K
15:27 35.74 35.74 35.73 35.73 104.3K
15:28 35.73 35.73 35.73 35.73 175.6K
15:29 35.73 35.73 35.72 35.72 140.3K
15:30 35.72 35.73 35.72 35.73 110.1K
15:31 35.73 35.74 35.73 35.74 167.9K
15:32 35.73 35.75 35.73 35.75 155.8K
15:33 35.75 35.75 35.74 35.74 341.6K
15:34 35.74 35.75 35.74 35.75 209.1K
15:35 35.75 35.75 35.74 35.75 285.9K
15:36 35.76 35.76 35.75 35.75 225.5K
15:37 35.75 35.76 35.75 35.76 124.8K
15:38 35.75 35.76 35.75 35.76 186.9K
15:39 35.76 35.76 35.75 35.75 187.1K
15:40 35.75 35.76 35.75 35.76 355.9K
15:41 35.76 35.76 35.76 35.76 167.2K
15:42 35.76 35.76 35.75 35.75 175.9K
15:43 35.75 35.75 35.74 35.74 180.1K
15:44 35.74 35.76 35.74 35.76 144.6K
15:45 35.76 35.76 35.75 35.75 298.8K
15:46 35.75 35.75 35.75 35.75 251.4K
15:47 35.75 35.76 35.75 35.76 217.4K
15:48 35.76 35.76 35.76 35.76 238.1K
15:49 35.76 35.76 35.75 35.75 212.1K
15:50 35.76 35.76 35.75 35.75 565.0K
15:51 35.75 35.76 35.75 35.75 303.2K
15:52 35.75 35.75 35.74 35.74 377.4K
15:53 35.74 35.74 35.72 35.72 479.3K
15:54 35.72 35.72 35.72 35.72 336.7K
15:55 35.72 35.72 35.70 35.70 763.8K
15:56 35.67 35.67 35.66 35.66 767.3K
15:57 35.66 35.66 35.66 35.66 633.7K
15:58 35.66 35.66 35.65 35.65 696.0K
15:59 35.64 35.64 35.64 35.64 944.7K
16:00 35.63 35.63 35.63 35.63 12,700.0K
16:01 35.63 35.63 35.63 35.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available