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 35.58 35.67 35.58 35.67 1,661.2K
09:31 35.67 35.67 35.55 35.55 655.1K
09:32 35.55 35.55 35.52 35.53 346.1K
09:33 35.51 35.51 35.49 35.49 189.3K
09:34 35.51 35.60 35.51 35.60 336.6K
09:35 35.58 35.59 35.58 35.58 161.2K
09:36 35.59 35.59 35.49 35.49 297.1K
09:37 35.49 35.49 35.45 35.46 271.3K
09:38 35.46 35.51 35.46 35.50 309.1K
09:39 35.50 35.51 35.50 35.50 288.2K
09:40 35.48 35.48 35.44 35.44 335.8K
09:41 35.44 35.44 35.42 35.43 222.6K
09:42 35.42 35.44 35.41 35.44 344.4K
09:43 35.45 35.46 35.45 35.45 167.3K
09:44 35.45 35.48 35.45 35.48 136.7K
09:45 35.47 35.49 35.47 35.49 358.3K
09:46 35.48 35.48 35.48 35.48 162.6K
09:47 35.46 35.46 35.44 35.44 208.2K
09:48 35.44 35.45 35.44 35.45 134.6K
09:49 35.45 35.45 35.44 35.44 262.3K
09:50 35.46 35.46 35.44 35.45 167.7K
09:51 35.45 35.47 35.44 35.47 176.4K
09:52 35.48 35.53 35.48 35.53 220.7K
09:53 35.52 35.52 35.52 35.52 193.7K
09:54 35.52 35.53 35.52 35.53 144.2K
09:55 35.53 35.54 35.53 35.54 77.8K
09:56 35.55 35.57 35.55 35.57 179.6K
09:57 35.58 35.61 35.58 35.61 177.6K
09:58 35.61 35.61 35.60 35.61 127.9K
09:59 35.63 35.63 35.62 35.62 126.9K
10:00 35.62 35.64 35.62 35.63 338.4K
10:01 35.63 35.64 35.63 35.63 173.0K
10:02 35.61 35.71 35.61 35.71 274.4K
10:03 35.69 35.70 35.69 35.70 175.8K
10:04 35.68 35.68 35.66 35.66 183.9K
10:05 35.65 35.65 35.65 35.65 143.4K
10:06 35.65 35.65 35.64 35.64 109.6K
10:07 35.65 35.67 35.65 35.67 131.4K
10:08 35.67 35.67 35.66 35.67 83.2K
10:09 35.67 35.68 35.67 35.68 122.7K
10:10 35.67 35.67 35.65 35.65 181.6K
10:11 35.65 35.66 35.65 35.66 122.7K
10:12 35.65 35.65 35.64 35.64 114.6K
10:13 35.63 35.67 35.63 35.67 138.5K
10:14 35.67 35.68 35.66 35.68 160.2K
10:15 35.67 35.68 35.67 35.68 146.3K
10:16 35.67 35.68 35.67 35.67 116.1K
10:17 35.65 35.65 35.62 35.62 165.4K
10:18 35.62 35.62 35.60 35.60 108.5K
10:19 35.60 35.60 35.60 35.60 125.2K
10:20 35.60 35.61 35.60 35.61 100.4K
10:21 35.61 35.61 35.60 35.60 67.1K
10:22 35.61 35.61 35.60 35.61 87.1K
10:23 35.61 35.63 35.61 35.63 153.9K
10:24 35.63 35.64 35.63 35.63 152.5K
10:25 35.63 35.64 35.63 35.63 121.5K
10:26 35.63 35.65 35.63 35.65 281.5K
10:27 35.64 35.64 35.64 35.64 99.8K
10:28 35.64 35.64 35.63 35.63 98.5K
10:29 35.65 35.66 35.64 35.64 195.4K
10:30 35.64 35.64 35.62 35.62 128.8K
10:31 35.60 35.61 35.60 35.60 458.8K
10:32 35.60 35.61 35.60 35.60 86.7K
10:33 35.60 35.60 35.57 35.57 155.4K
10:34 35.55 35.55 35.53 35.53 206.2K
10:35 35.53 35.53 35.53 35.53 62.8K
10:36 35.53 35.54 35.53 35.54 141.2K
10:37 35.54 35.57 35.54 35.57 110.5K
10:38 35.58 35.61 35.58 35.61 244.0K
10:39 35.61 35.65 35.61 35.65 131.2K
10:40 35.64 35.65 35.64 35.65 73.7K
10:41 35.65 35.66 35.65 35.65 124.3K
10:42 35.64 35.66 35.64 35.66 77.5K
10:43 35.66 35.66 35.66 35.66 108.8K
10:44 35.65 35.66 35.65 35.66 183.2K
10:45 35.66 35.66 35.65 35.65 145.3K
10:46 35.65 35.65 35.63 35.63 83.6K
10:47 35.65 35.66 35.65 35.66 122.2K
10:48 35.68 35.70 35.68 35.70 165.1K
10:49 35.70 35.72 35.70 35.72 176.5K
10:50 35.72 35.72 35.70 35.70 114.6K
10:51 35.71 35.71 35.69 35.69 78.2K
10:52 35.69 35.69 35.68 35.68 159.4K
10:53 35.68 35.68 35.67 35.67 74.5K
10:54 35.66 35.66 35.65 35.65 117.8K
10:55 35.66 35.68 35.66 35.68 115.8K
10:56 35.68 35.69 35.68 35.69 133.1K
10:57 35.69 35.70 35.69 35.70 107.9K
10:58 35.70 35.71 35.70 35.71 68.9K
10:59 35.72 35.74 35.72 35.74 165.7K
11:00 35.74 35.74 35.73 35.74 78.7K
11:01 35.73 35.74 35.73 35.74 108.7K
11:02 35.73 35.73 35.73 35.73 62.0K
11:03 35.73 35.74 35.73 35.73 154.1K
11:04 35.71 35.71 35.70 35.70 129.4K
11:05 35.70 35.70 35.70 35.70 65.2K
11:06 35.70 35.70 35.69 35.69 61.4K
11:07 35.69 35.70 35.69 35.70 96.4K
11:08 35.71 35.71 35.70 35.71 116.3K
11:09 35.71 35.71 35.71 35.71 36.6K
11:10 35.72 35.72 35.71 35.71 45.8K
11:11 35.71 35.72 35.71 35.72 108.3K
11:12 35.73 35.75 35.73 35.75 129.7K
11:13 35.75 35.75 35.74 35.74 37.8K
11:14 35.74 35.74 35.74 35.74 88.6K
11:15 35.74 35.75 35.74 35.75 73.8K
11:16 35.75 35.75 35.74 35.75 72.8K
11:17 35.76 35.76 35.75 35.75 66.4K
11:18 35.74 35.74 35.74 35.74 52.8K
11:19 35.74 35.74 35.74 35.74 62.0K
11:20 35.74 35.74 35.71 35.71 76.6K
11:21 35.71 35.71 35.70 35.70 69.4K
11:22 35.70 35.70 35.69 35.69 77.6K
11:23 35.69 35.72 35.69 35.72 98.2K
11:24 35.73 35.73 35.73 35.73 248.0K
11:25 35.72 35.72 35.71 35.71 103.7K
11:26 35.70 35.70 35.69 35.69 63.9K
11:27 35.69 35.70 35.69 35.70 90.0K
11:28 35.70 35.70 35.69 35.69 64.6K
11:29 35.67 35.67 35.63 35.63 166.3K
11:30 35.62 35.62 35.60 35.60 216.4K
11:31 35.59 35.59 35.58 35.59 159.5K
11:32 35.59 35.59 35.59 35.59 103.8K
11:33 35.59 35.59 35.58 35.59 102.9K
11:34 35.61 35.63 35.61 35.63 277.6K
11:35 35.65 35.68 35.65 35.68 102.6K
11:36 35.69 35.69 35.68 35.68 94.5K
11:37 35.68 35.69 35.68 35.69 71.8K
11:38 35.68 35.70 35.68 35.70 56.4K
11:39 35.70 35.70 35.70 35.70 65.3K
11:40 35.70 35.71 35.70 35.71 124.0K
11:41 35.71 35.71 35.70 35.70 85.7K
11:42 35.72 35.72 35.72 35.72 137.0K
11:43 35.72 35.72 35.71 35.71 193.6K
11:44 35.71 35.71 35.70 35.70 196.1K
11:45 35.69 35.70 35.69 35.70 219.4K
11:46 35.71 35.72 35.71 35.72 81.7K
11:47 35.72 35.73 35.72 35.73 236.9K
11:48 35.73 35.73 35.73 35.73 85.2K
11:49 35.73 35.73 35.73 35.73 69.3K
11:50 35.73 35.75 35.73 35.75 36.4K
11:51 35.74 35.75 35.74 35.75 57.4K
11:52 35.75 35.77 35.75 35.77 55.1K
11:53 35.76 35.77 35.76 35.76 206.2K
11:54 35.77 35.77 35.75 35.75 212.0K
11:55 35.75 35.75 35.75 35.75 46.1K
11:56 35.75 35.75 35.75 35.75 51.4K
11:57 35.75 35.75 35.75 35.75 69.2K
11:58 35.74 35.74 35.72 35.72 98.0K
11:59 35.72 35.72 35.72 35.72 23.7K
12:00 35.71 35.72 35.71 35.72 48.9K
12:01 35.73 35.74 35.73 35.74 120.4K
12:02 35.74 35.74 35.73 35.74 54.8K
12:03 35.73 35.73 35.72 35.72 74.7K
12:04 35.72 35.72 35.71 35.71 67.3K
12:05 35.71 35.72 35.71 35.72 106.5K
12:06 35.72 35.72 35.71 35.72 80.6K
12:07 35.71 35.71 35.71 35.71 50.5K
12:08 35.71 35.71 35.71 35.71 73.7K
12:09 35.71 35.71 35.70 35.70 145.8K
12:10 35.70 35.70 35.70 35.70 182.8K
12:11 35.69 35.69 35.69 35.69 37.6K
12:12 35.69 35.69 35.69 35.69 56.7K
12:13 35.69 35.69 35.69 35.69 24.9K
12:14 35.69 35.69 35.69 35.69 49.1K
12:15 35.69 35.69 35.69 35.69 49.4K
12:16 35.70 35.70 35.69 35.70 39.4K
12:17 35.70 35.70 35.69 35.70 54.4K
12:18 35.69 35.70 35.69 35.70 84.7K
12:19 35.70 35.70 35.69 35.69 34.6K
12:20 35.70 35.71 35.70 35.71 86.9K
12:21 35.71 35.73 35.71 35.73 186.6K
12:22 35.73 35.74 35.73 35.74 126.2K
12:23 35.75 35.75 35.75 35.75 86.6K
12:24 35.75 35.76 35.75 35.76 61.6K
12:25 35.76 35.76 35.75 35.75 68.0K
12:26 35.75 35.76 35.75 35.76 110.3K
12:27 35.77 35.77 35.76 35.76 117.7K
12:28 35.77 35.78 35.77 35.77 98.1K
12:29 35.77 35.78 35.77 35.77 81.4K
12:30 35.77 35.77 35.76 35.76 92.4K
12:31 35.75 35.76 35.75 35.76 69.7K
12:32 35.76 35.78 35.76 35.78 92.2K
12:33 35.78 35.78 35.78 35.78 108.2K
12:34 35.78 35.78 35.78 35.78 88.3K
12:35 35.78 35.80 35.78 35.80 146.6K
12:36 35.80 35.83 35.80 35.83 138.5K
12:37 35.83 35.85 35.83 35.85 124.4K
12:38 35.85 35.86 35.85 35.86 143.0K
12:39 35.85 35.85 35.84 35.84 71.9K
12:40 35.84 35.84 35.84 35.84 74.0K
12:41 35.83 35.84 35.83 35.84 61.6K
12:42 35.84 35.84 35.83 35.83 59.7K
12:43 35.83 35.84 35.83 35.84 50.7K
12:44 35.84 35.84 35.83 35.83 52.8K
12:45 35.82 35.83 35.82 35.83 26.6K
12:46 35.82 35.83 35.82 35.83 89.1K
12:47 35.83 35.83 35.81 35.81 82.6K
12:48 35.81 35.81 35.81 35.81 66.3K
12:49 35.81 35.81 35.81 35.81 85.9K
12:50 35.81 35.82 35.81 35.82 44.0K
12:51 35.82 35.83 35.82 35.83 91.7K
12:52 35.84 35.85 35.84 35.85 84.6K
12:53 35.85 35.86 35.85 35.86 79.5K
12:54 35.86 35.87 35.86 35.87 65.9K
12:55 35.87 35.87 35.86 35.86 110.1K
12:56 35.84 35.86 35.84 35.86 74.4K
12:57 35.85 35.85 35.84 35.84 102.7K
12:58 35.83 35.83 35.83 35.83 164.8K
12:59 35.83 35.83 35.83 35.83 62.6K
13:00 35.83 35.83 35.83 35.83 109.7K
13:01 35.83 35.83 35.82 35.82 126.8K
13:02 35.82 35.82 35.80 35.80 150.1K
13:03 35.80 35.80 35.80 35.80 52.3K
13:04 35.80 35.80 35.79 35.80 140.4K
13:05 35.80 35.81 35.80 35.81 107.9K
13:06 35.82 35.83 35.82 35.83 37.3K
13:07 35.82 35.82 35.81 35.81 111.7K
13:08 35.81 35.83 35.81 35.83 86.0K
13:09 35.83 35.83 35.83 35.83 57.4K
13:10 35.84 35.85 35.84 35.85 71.6K
13:11 35.86 35.87 35.86 35.87 68.4K
13:12 35.87 35.87 35.87 35.87 80.7K
13:13 35.87 35.87 35.87 35.87 36.9K
13:14 35.87 35.87 35.87 35.87 125.7K
13:15 35.87 35.87 35.83 35.83 194.5K
13:16 35.82 35.82 35.82 35.82 58.8K
13:17 35.82 35.82 35.81 35.81 96.1K
13:18 35.81 35.81 35.80 35.80 74.1K
13:19 35.80 35.80 35.79 35.79 96.3K
13:20 35.80 35.80 35.79 35.79 70.9K
13:21 35.78 35.78 35.77 35.77 62.0K
13:22 35.77 35.77 35.77 35.77 43.9K
13:23 35.76 35.76 35.76 35.76 59.5K
13:24 35.76 35.76 35.76 35.76 39.7K
13:25 35.77 35.77 35.77 35.77 34.9K
13:26 35.77 35.77 35.77 35.77 67.7K
13:27 35.74 35.74 35.73 35.73 125.8K
13:28 35.73 35.73 35.72 35.72 42.2K
13:29 35.72 35.73 35.72 35.73 44.4K
13:30 35.73 35.73 35.72 35.72 71.0K
13:31 35.72 35.73 35.72 35.72 21.6K
13:32 35.72 35.72 35.71 35.71 95.5K
13:33 35.70 35.71 35.70 35.70 72.3K
13:34 35.70 35.70 35.70 35.70 75.5K
13:35 35.70 35.70 35.70 35.70 45.7K
13:36 35.71 35.72 35.71 35.71 68.6K
13:37 35.71 35.71 35.71 35.71 46.9K
13:38 35.71 35.71 35.69 35.69 83.8K
13:39 35.69 35.70 35.69 35.70 54.8K
13:40 35.70 35.70 35.68 35.68 107.8K
13:41 35.68 35.69 35.68 35.69 81.7K
13:42 35.68 35.69 35.68 35.68 60.9K
13:43 35.68 35.68 35.68 35.68 186.8K
13:44 35.68 35.68 35.67 35.68 26.1K
13:45 35.68 35.68 35.68 35.68 57.8K
13:46 35.68 35.68 35.66 35.66 84.4K
13:47 35.66 35.66 35.66 35.66 42.8K
13:48 35.66 35.67 35.66 35.67 77.7K
13:49 35.67 35.68 35.67 35.68 57.4K
13:50 35.68 35.68 35.68 35.68 29.1K
13:51 35.68 35.69 35.68 35.69 72.7K
13:52 35.69 35.70 35.69 35.69 64.5K
13:53 35.69 35.69 35.69 35.69 121.2K
13:54 35.69 35.69 35.68 35.69 48.9K
13:55 35.69 35.69 35.69 35.69 61.1K
13:56 35.69 35.70 35.69 35.70 20.4K
13:57 35.70 35.70 35.70 35.70 31.8K
13:58 35.70 35.70 35.68 35.68 100.5K
13:59 35.68 35.68 35.67 35.67 44.1K
14:00 35.67 35.67 35.67 35.67 94.9K
14:01 35.68 35.68 35.68 35.68 45.6K
14:02 35.68 35.69 35.68 35.69 44.6K
14:03 35.69 35.69 35.69 35.69 53.9K
14:04 35.68 35.68 35.68 35.68 41.1K
14:05 35.68 35.69 35.68 35.69 39.7K
14:06 35.69 35.69 35.68 35.69 51.5K
14:07 35.68 35.68 35.68 35.68 45.5K
14:08 35.68 35.68 35.67 35.67 133.6K
14:09 35.67 35.67 35.66 35.66 56.7K
14:10 35.66 35.66 35.66 35.66 85.3K
14:11 35.66 35.67 35.66 35.67 79.4K
14:12 35.68 35.68 35.67 35.67 51.5K
14:13 35.67 35.67 35.66 35.67 73.9K
14:14 35.67 35.67 35.67 35.67 37.8K
14:15 35.67 35.67 35.67 35.67 63.8K
14:16 35.67 35.69 35.67 35.69 86.7K
14:17 35.68 35.68 35.67 35.68 52.6K
14:18 35.67 35.67 35.66 35.66 178.6K
14:19 35.65 35.65 35.64 35.64 191.9K
14:20 35.64 35.64 35.64 35.64 106.4K
14:21 35.64 35.66 35.64 35.66 57.1K
14:22 35.66 35.66 35.66 35.66 39.5K
14:23 35.66 35.66 35.65 35.65 48.1K
14:24 35.66 35.66 35.65 35.66 67.4K
14:25 35.66 35.66 35.66 35.66 52.9K
14:26 35.66 35.67 35.66 35.67 53.4K
14:27 35.67 35.68 35.67 35.68 74.3K
14:28 35.67 35.68 35.67 35.67 69.5K
14:29 35.68 35.68 35.67 35.67 72.7K
14:30 35.67 35.67 35.66 35.66 69.1K
14:31 35.65 35.66 35.65 35.66 156.1K
14:32 35.66 35.67 35.66 35.67 64.0K
14:33 35.66 35.67 35.66 35.67 39.0K
14:34 35.67 35.68 35.67 35.68 80.0K
14:35 35.68 35.69 35.68 35.69 72.5K
14:36 35.70 35.70 35.70 35.70 62.8K
14:37 35.70 35.70 35.70 35.70 41.0K
14:38 35.70 35.71 35.70 35.70 78.7K
14:39 35.70 35.70 35.70 35.70 89.8K
14:40 35.70 35.70 35.70 35.70 69.5K
14:41 35.69 35.69 35.67 35.67 113.4K
14:42 35.67 35.67 35.67 35.67 34.0K
14:43 35.67 35.67 35.67 35.67 68.3K
14:44 35.68 35.70 35.68 35.70 153.6K
14:45 35.71 35.71 35.71 35.71 132.5K
14:46 35.71 35.73 35.71 35.73 264.8K
14:47 35.73 35.73 35.72 35.72 92.3K
14:48 35.72 35.73 35.72 35.73 35.9K
14:49 35.73 35.74 35.73 35.74 97.1K
14:50 35.73 35.74 35.73 35.73 76.2K
14:51 35.73 35.73 35.72 35.73 58.7K
14:52 35.73 35.73 35.73 35.73 49.0K
14:53 35.72 35.72 35.72 35.72 47.6K
14:54 35.72 35.72 35.71 35.71 147.5K
14:55 35.71 35.72 35.71 35.71 64.9K
14:56 35.72 35.72 35.72 35.72 35.1K
14:57 35.72 35.72 35.71 35.71 51.6K
14:58 35.72 35.72 35.72 35.72 86.0K
14:59 35.72 35.72 35.72 35.72 94.6K
15:00 35.71 35.71 35.71 35.71 186.3K
15:01 35.71 35.72 35.71 35.72 57.0K
15:02 35.72 35.72 35.70 35.70 69.7K
15:03 35.70 35.70 35.70 35.70 59.9K
15:04 35.69 35.69 35.69 35.69 60.6K
15:05 35.69 35.69 35.69 35.69 72.8K
15:06 35.69 35.69 35.69 35.69 38.7K
15:07 35.69 35.70 35.69 35.69 59.4K
15:08 35.69 35.69 35.69 35.69 44.8K
15:09 35.69 35.70 35.69 35.70 54.3K
15:10 35.70 35.70 35.70 35.70 63.9K
15:11 35.70 35.70 35.70 35.70 56.9K
15:12 35.70 35.70 35.70 35.70 47.3K
15:13 35.70 35.71 35.70 35.71 95.1K
15:14 35.71 35.71 35.71 35.71 94.3K
15:15 35.71 35.71 35.69 35.69 100.5K
15:16 35.70 35.70 35.69 35.69 132.2K
15:17 35.69 35.69 35.69 35.69 90.9K
15:18 35.69 35.69 35.69 35.69 39.4K
15:19 35.69 35.70 35.69 35.69 96.7K
15:20 35.69 35.70 35.69 35.69 43.6K
15:21 35.69 35.70 35.69 35.70 60.9K
15:22 35.70 35.70 35.70 35.70 52.2K
15:23 35.70 35.70 35.70 35.70 129.7K
15:24 35.69 35.70 35.69 35.70 105.7K
15:25 35.70 35.71 35.70 35.71 85.3K
15:26 35.70 35.70 35.70 35.70 96.0K
15:27 35.70 35.70 35.70 35.70 102.4K
15:28 35.70 35.71 35.70 35.71 91.4K
15:29 35.71 35.71 35.71 35.71 131.0K
15:30 35.71 35.72 35.71 35.71 222.0K
15:31 35.71 35.72 35.71 35.72 89.5K
15:32 35.72 35.74 35.72 35.74 199.5K
15:33 35.76 35.78 35.76 35.78 327.0K
15:34 35.78 35.79 35.78 35.79 263.1K
15:35 35.77 35.77 35.76 35.76 224.9K
15:36 35.76 35.76 35.75 35.75 145.8K
15:37 35.74 35.75 35.74 35.75 103.6K
15:38 35.75 35.75 35.75 35.75 171.7K
15:39 35.75 35.75 35.75 35.75 195.4K
15:40 35.74 35.75 35.74 35.75 154.9K
15:41 35.75 35.75 35.75 35.75 180.2K
15:42 35.75 35.76 35.75 35.76 113.7K
15:43 35.75 35.76 35.75 35.76 185.3K
15:44 35.75 35.76 35.75 35.76 181.0K
15:45 35.76 35.77 35.76 35.77 194.8K
15:46 35.77 35.77 35.77 35.77 181.6K
15:47 35.77 35.77 35.76 35.76 120.5K
15:48 35.76 35.76 35.76 35.76 200.8K
15:49 35.76 35.76 35.76 35.76 263.7K
15:50 35.77 35.79 35.77 35.79 944.5K
15:51 35.78 35.78 35.77 35.77 356.0K
15:52 35.76 35.76 35.76 35.76 307.2K
15:53 35.76 35.76 35.75 35.75 466.6K
15:54 35.75 35.75 35.74 35.74 349.9K
15:55 35.74 35.75 35.74 35.75 495.3K
15:56 35.75 35.76 35.75 35.76 620.8K
15:57 35.75 35.76 35.75 35.75 331.5K
15:58 35.76 35.76 35.76 35.76 545.3K
15:59 35.76 35.76 35.75 35.75 769.1K
16:00 35.75 35.75 35.75 35.75 28,168.6K
16:01 35.75 35.75 35.75 35.75 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available