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 35.37 35.63 35.37 35.63 2,211.1K
09:31 35.60 35.68 35.60 35.67 1,023.9K
09:32 35.60 35.65 35.60 35.65 615.6K
09:33 35.66 35.71 35.66 35.66 844.1K
09:34 35.68 35.71 35.68 35.71 437.5K
09:35 35.72 35.83 35.72 35.83 631.2K
09:36 35.86 35.97 35.86 35.97 583.4K
09:37 35.97 36.00 35.97 36.00 448.6K
09:38 36.02 36.04 36.02 36.04 639.5K
09:39 36.05 36.07 36.04 36.04 442.7K
09:40 36.05 36.08 36.05 36.08 441.1K
09:41 36.06 36.06 35.95 35.95 454.3K
09:42 35.96 36.01 35.95 36.01 334.6K
09:43 36.01 36.01 35.96 35.96 381.5K
09:44 35.92 35.92 35.88 35.88 258.5K
09:45 35.84 35.84 35.81 35.81 311.3K
09:46 35.81 35.84 35.81 35.84 307.8K
09:47 35.83 35.83 35.79 35.79 281.1K
09:48 35.77 35.78 35.77 35.77 273.5K
09:49 35.76 35.80 35.76 35.80 270.2K
09:50 35.80 35.82 35.80 35.82 249.3K
09:51 35.82 35.82 35.78 35.78 219.5K
09:52 35.79 35.79 35.75 35.75 289.3K
09:53 35.75 35.79 35.75 35.79 365.6K
09:54 35.78 35.81 35.78 35.79 334.7K
09:55 35.78 35.78 35.75 35.75 256.2K
09:56 35.77 35.77 35.74 35.74 350.1K
09:57 35.74 35.74 35.67 35.67 445.3K
09:58 35.65 35.65 35.65 35.65 391.9K
09:59 35.65 35.65 35.64 35.64 401.8K
10:00 35.62 35.62 35.57 35.57 422.1K
10:01 35.57 35.57 35.53 35.53 306.9K
10:02 35.53 35.55 35.52 35.52 574.4K
10:03 35.54 35.54 35.52 35.54 286.0K
10:04 35.57 35.57 35.55 35.55 244.1K
10:05 35.55 35.56 35.55 35.55 181.9K
10:06 35.55 35.59 35.55 35.59 242.2K
10:07 35.57 35.58 35.56 35.58 382.7K
10:08 35.58 35.58 35.56 35.56 245.7K
10:09 35.56 35.57 35.56 35.57 142.3K
10:10 35.58 35.59 35.56 35.59 185.4K
10:11 35.59 35.59 35.56 35.57 319.4K
10:12 35.56 35.56 35.55 35.55 239.8K
10:13 35.55 35.58 35.55 35.58 231.1K
10:14 35.57 35.61 35.57 35.61 289.7K
10:15 35.60 35.60 35.59 35.60 277.7K
10:16 35.58 35.61 35.58 35.61 158.6K
10:17 35.61 35.65 35.61 35.65 293.9K
10:18 35.66 35.69 35.66 35.68 173.8K
10:19 35.69 35.69 35.68 35.69 407.5K
10:20 35.69 35.70 35.69 35.70 152.7K
10:21 35.71 35.71 35.70 35.70 201.9K
10:22 35.70 35.72 35.70 35.72 423.3K
10:23 35.71 35.71 35.69 35.70 142.4K
10:24 35.72 35.73 35.72 35.73 304.4K
10:25 35.75 35.78 35.75 35.78 259.3K
10:26 35.78 35.78 35.74 35.74 246.1K
10:27 35.74 35.74 35.71 35.71 132.5K
10:28 35.70 35.70 35.68 35.68 126.5K
10:29 35.68 35.68 35.68 35.68 245.2K
10:30 35.67 35.67 35.66 35.67 232.6K
10:31 35.66 35.66 35.64 35.66 133.5K
10:32 35.66 35.66 35.66 35.66 72.1K
10:33 35.65 35.65 35.63 35.63 136.7K
10:34 35.65 35.65 35.63 35.64 96.1K
10:35 35.64 35.64 35.64 35.64 209.0K
10:36 35.64 35.64 35.60 35.60 218.9K
10:37 35.59 35.59 35.57 35.57 234.8K
10:38 35.56 35.56 35.55 35.55 182.5K
10:39 35.54 35.56 35.54 35.56 152.7K
10:40 35.56 35.56 35.53 35.53 207.5K
10:41 35.52 35.53 35.52 35.53 124.6K
10:42 35.54 35.56 35.54 35.56 113.1K
10:43 35.57 35.61 35.57 35.61 201.0K
10:44 35.61 35.61 35.61 35.61 103.2K
10:45 35.62 35.62 35.62 35.62 110.1K
10:46 35.62 35.62 35.58 35.58 162.6K
10:47 35.58 35.58 35.57 35.58 100.1K
10:48 35.58 35.58 35.58 35.58 71.7K
10:49 35.57 35.57 35.56 35.57 144.4K
10:50 35.57 35.58 35.57 35.58 176.3K
10:51 35.57 35.58 35.55 35.58 254.9K
10:52 35.58 35.58 35.57 35.58 138.3K
10:53 35.57 35.59 35.57 35.59 132.6K
10:54 35.60 35.60 35.60 35.60 154.1K
10:55 35.61 35.61 35.60 35.61 116.3K
10:56 35.61 35.61 35.60 35.60 87.2K
10:57 35.59 35.60 35.59 35.60 102.7K
10:58 35.60 35.60 35.58 35.58 102.1K
10:59 35.58 35.58 35.54 35.54 185.9K
11:00 35.54 35.55 35.54 35.55 107.1K
11:01 35.54 35.56 35.53 35.56 180.5K
11:02 35.57 35.59 35.57 35.59 177.3K
11:03 35.59 35.60 35.59 35.60 108.7K
11:04 35.59 35.59 35.59 35.59 119.3K
11:05 35.59 35.60 35.59 35.60 133.1K
11:06 35.60 35.61 35.60 35.61 112.7K
11:07 35.61 35.63 35.61 35.63 352.6K
11:08 35.63 35.64 35.63 35.64 102.3K
11:09 35.64 35.66 35.64 35.66 685.2K
11:10 35.66 35.66 35.66 35.66 123.2K
11:11 35.66 35.68 35.66 35.68 242.3K
11:12 35.67 35.68 35.67 35.68 165.5K
11:13 35.69 35.71 35.69 35.71 612.4K
11:14 35.71 35.75 35.71 35.75 162.2K
11:15 35.76 35.77 35.76 35.76 269.4K
11:16 35.76 35.76 35.74 35.74 128.9K
11:17 35.71 35.73 35.71 35.72 114.3K
11:18 35.72 35.72 35.70 35.70 171.2K
11:19 35.68 35.68 35.68 35.68 224.4K
11:20 35.67 35.71 35.67 35.71 212.5K
11:21 35.71 35.73 35.71 35.73 185.7K
11:22 35.72 35.72 35.71 35.71 84.3K
11:23 35.71 35.71 35.71 35.71 128.4K
11:24 35.72 35.73 35.72 35.72 111.7K
11:25 35.71 35.73 35.71 35.73 149.0K
11:26 35.73 35.73 35.72 35.73 104.6K
11:27 35.73 35.77 35.73 35.77 258.2K
11:28 35.78 35.80 35.78 35.80 178.5K
11:29 35.78 35.78 35.76 35.76 178.4K
11:30 35.76 35.78 35.76 35.78 185.9K
11:31 35.79 35.79 35.78 35.78 98.7K
11:32 35.79 35.79 35.77 35.77 114.8K
11:33 35.77 35.78 35.77 35.77 214.2K
11:34 35.77 35.77 35.75 35.77 306.4K
11:35 35.76 35.76 35.75 35.76 126.4K
11:36 35.76 35.76 35.75 35.75 90.3K
11:37 35.76 35.76 35.74 35.74 203.9K
11:38 35.74 35.75 35.74 35.75 171.6K
11:39 35.76 35.77 35.75 35.77 188.0K
11:40 35.77 35.78 35.77 35.78 179.5K
11:41 35.77 35.77 35.76 35.76 149.4K
11:42 35.76 35.76 35.76 35.76 131.3K
11:43 35.77 35.77 35.76 35.76 219.3K
11:44 35.78 35.78 35.77 35.78 147.9K
11:45 35.77 35.77 35.76 35.76 83.5K
11:46 35.76 35.76 35.75 35.75 91.0K
11:47 35.76 35.77 35.76 35.76 146.7K
11:48 35.74 35.74 35.74 35.74 148.5K
11:49 35.74 35.74 35.73 35.73 83.0K
11:50 35.73 35.74 35.73 35.74 154.4K
11:51 35.74 35.74 35.74 35.74 258.9K
11:52 35.74 35.74 35.74 35.74 69.2K
11:53 35.74 35.75 35.74 35.75 126.9K
11:54 35.75 35.75 35.74 35.75 106.1K
11:55 35.75 35.76 35.74 35.76 100.8K
11:56 35.75 35.77 35.75 35.77 258.2K
11:57 35.78 35.78 35.78 35.78 96.7K
11:58 35.78 35.78 35.78 35.78 45.7K
11:59 35.78 35.78 35.77 35.77 97.9K
12:00 35.78 35.78 35.78 35.78 148.8K
12:01 35.79 35.79 35.77 35.77 290.4K
12:02 35.77 35.79 35.77 35.78 111.1K
12:03 35.78 35.80 35.78 35.80 72.7K
12:04 35.80 35.81 35.80 35.81 99.2K
12:05 35.81 35.83 35.81 35.83 133.4K
12:06 35.83 35.83 35.83 35.83 72.7K
12:07 35.83 35.84 35.83 35.84 84.9K
12:08 35.84 35.84 35.84 35.84 150.9K
12:09 35.84 35.86 35.84 35.86 306.8K
12:10 35.88 35.88 35.88 35.88 183.3K
12:11 35.89 35.89 35.86 35.86 166.4K
12:12 35.86 35.86 35.81 35.81 249.9K
12:13 35.80 35.80 35.76 35.76 165.0K
12:14 35.76 35.77 35.76 35.77 75.6K
12:15 35.77 35.78 35.77 35.78 271.5K
12:16 35.77 35.77 35.77 35.77 75.9K
12:17 35.77 35.77 35.77 35.77 75.3K
12:18 35.78 35.78 35.77 35.77 113.8K
12:19 35.77 35.79 35.77 35.79 185.1K
12:20 35.79 35.80 35.79 35.80 132.0K
12:21 35.80 35.80 35.79 35.79 68.0K
12:22 35.79 35.81 35.79 35.80 255.2K
12:23 35.81 35.83 35.81 35.83 101.5K
12:24 35.84 35.85 35.84 35.85 95.4K
12:25 35.86 35.87 35.86 35.87 213.9K
12:26 35.87 35.91 35.87 35.91 123.4K
12:27 35.91 35.93 35.91 35.93 202.0K
12:28 35.93 35.93 35.93 35.93 132.2K
12:29 35.93 35.93 35.92 35.92 128.1K
12:30 35.91 35.92 35.91 35.92 150.8K
12:31 35.92 35.92 35.92 35.92 127.3K
12:32 35.92 35.93 35.92 35.92 132.6K
12:33 35.93 35.93 35.91 35.91 120.1K
12:34 35.91 35.91 35.90 35.90 115.4K
12:35 35.90 35.90 35.89 35.90 110.9K
12:36 35.91 35.91 35.91 35.91 75.0K
12:37 35.92 35.93 35.92 35.93 72.8K
12:38 35.92 35.93 35.92 35.92 79.3K
12:39 35.93 35.93 35.93 35.93 132.8K
12:40 35.93 35.94 35.93 35.94 66.4K
12:41 35.95 35.95 35.93 35.93 86.0K
12:42 35.93 35.94 35.93 35.93 285.6K
12:43 35.94 35.96 35.94 35.96 167.2K
12:44 35.96 35.96 35.95 35.95 164.3K
12:45 35.94 35.94 35.93 35.93 118.3K
12:46 35.93 35.94 35.93 35.94 106.9K
12:47 35.94 35.95 35.94 35.95 171.2K
12:48 35.94 35.95 35.94 35.95 89.1K
12:49 35.95 35.95 35.95 35.95 43.9K
12:50 35.95 35.95 35.94 35.94 48.8K
12:51 35.94 35.94 35.90 35.90 233.7K
12:52 35.90 35.90 35.89 35.89 67.8K
12:53 35.89 35.91 35.89 35.91 115.6K
12:54 35.91 35.91 35.90 35.90 61.1K
12:55 35.90 35.90 35.87 35.87 94.6K
12:56 35.86 35.86 35.85 35.85 94.3K
12:57 35.84 35.84 35.83 35.83 144.7K
12:58 35.84 35.84 35.83 35.83 27.5K
12:59 35.83 35.83 35.82 35.82 134.8K
13:00 35.82 35.82 35.81 35.82 100.6K
13:01 35.83 35.83 35.83 35.83 137.8K
13:02 35.83 35.83 35.81 35.82 83.1K
13:03 35.82 35.82 35.82 35.82 89.8K
13:04 35.82 35.82 35.82 35.82 109.3K
13:05 35.82 35.82 35.82 35.82 37.3K
13:06 35.82 35.82 35.82 35.82 78.1K
13:07 35.82 35.83 35.82 35.83 62.1K
13:08 35.82 35.83 35.82 35.83 71.3K
13:09 35.82 35.82 35.80 35.80 185.9K
13:10 35.79 35.79 35.78 35.78 68.4K
13:11 35.77 35.77 35.76 35.76 215.1K
13:12 35.76 35.76 35.75 35.75 82.9K
13:13 35.75 35.75 35.73 35.73 146.3K
13:14 35.74 35.75 35.74 35.75 155.4K
13:15 35.75 35.75 35.75 35.75 91.6K
13:16 35.75 35.75 35.74 35.75 117.1K
13:17 35.73 35.73 35.73 35.73 127.5K
13:18 35.73 35.73 35.72 35.72 109.6K
13:19 35.72 35.73 35.72 35.73 88.6K
13:20 35.73 35.74 35.73 35.74 62.3K
13:21 35.74 35.74 35.74 35.74 56.5K
13:22 35.74 35.75 35.74 35.75 77.0K
13:23 35.76 35.76 35.74 35.74 110.2K
13:24 35.74 35.74 35.73 35.73 63.8K
13:25 35.73 35.74 35.73 35.74 94.6K
13:26 35.73 35.73 35.71 35.71 100.5K
13:27 35.72 35.72 35.72 35.72 180.9K
13:28 35.73 35.73 35.73 35.73 106.5K
13:29 35.73 35.73 35.73 35.73 82.6K
13:30 35.73 35.74 35.73 35.74 85.6K
13:31 35.74 35.75 35.74 35.75 86.8K
13:32 35.75 35.75 35.75 35.75 43.4K
13:33 35.75 35.76 35.75 35.75 62.6K
13:34 35.76 35.76 35.76 35.76 121.9K
13:35 35.76 35.76 35.76 35.76 41.5K
13:36 35.76 35.76 35.76 35.76 116.2K
13:37 35.76 35.76 35.75 35.75 72.9K
13:38 35.75 35.75 35.75 35.75 28.8K
13:39 35.75 35.75 35.74 35.75 70.8K
13:40 35.75 35.75 35.74 35.74 66.2K
13:41 35.74 35.74 35.73 35.73 78.3K
13:42 35.73 35.73 35.71 35.71 151.8K
13:43 35.70 35.71 35.70 35.71 35.7K
13:44 35.71 35.72 35.71 35.72 111.0K
13:45 35.72 35.73 35.72 35.73 60.4K
13:46 35.73 35.74 35.73 35.74 42.4K
13:47 35.74 35.74 35.73 35.74 62.5K
13:48 35.74 35.74 35.74 35.74 74.0K
13:49 35.74 35.74 35.74 35.74 64.9K
13:50 35.74 35.74 35.74 35.74 71.7K
13:51 35.73 35.73 35.73 35.73 87.6K
13:52 35.73 35.74 35.73 35.74 53.6K
13:53 35.75 35.75 35.74 35.75 73.7K
13:54 35.74 35.74 35.74 35.74 166.0K
13:55 35.74 35.75 35.74 35.75 64.7K
13:56 35.75 35.75 35.75 35.75 99.6K
13:57 35.74 35.75 35.74 35.75 57.3K
13:58 35.75 35.75 35.75 35.75 50.7K
13:59 35.75 35.75 35.74 35.74 60.9K
14:00 35.74 35.74 35.73 35.74 91.0K
14:01 35.74 35.75 35.74 35.75 56.3K
14:02 35.76 35.77 35.76 35.77 100.8K
14:03 35.77 35.77 35.76 35.77 230.4K
14:04 35.76 35.76 35.76 35.76 157.5K
14:05 35.77 35.79 35.77 35.78 220.8K
14:06 35.79 35.79 35.79 35.79 111.1K
14:07 35.79 35.79 35.78 35.78 107.0K
14:08 35.78 35.78 35.77 35.77 147.7K
14:09 35.76 35.76 35.76 35.76 47.5K
14:10 35.76 35.78 35.76 35.78 93.3K
14:11 35.80 35.81 35.80 35.81 121.5K
14:12 35.81 35.81 35.81 35.81 119.8K
14:13 35.81 35.81 35.80 35.80 134.0K
14:14 35.80 35.80 35.79 35.79 175.7K
14:15 35.79 35.79 35.79 35.79 84.7K
14:16 35.80 35.80 35.80 35.80 119.9K
14:17 35.80 35.81 35.80 35.81 146.3K
14:18 35.82 35.82 35.82 35.82 129.2K
14:19 35.82 35.82 35.81 35.81 154.4K
14:20 35.82 35.82 35.81 35.82 90.1K
14:21 35.82 35.83 35.82 35.83 152.4K
14:22 35.84 35.85 35.84 35.84 114.4K
14:23 35.84 35.84 35.84 35.84 87.6K
14:24 35.84 35.84 35.84 35.84 39.2K
14:25 35.84 35.84 35.83 35.83 58.8K
14:26 35.82 35.82 35.81 35.81 124.1K
14:27 35.82 35.82 35.81 35.81 60.5K
14:28 35.81 35.82 35.81 35.82 111.1K
14:29 35.82 35.82 35.81 35.81 96.0K
14:30 35.81 35.81 35.81 35.81 67.9K
14:31 35.82 35.82 35.82 35.82 78.3K
14:32 35.82 35.82 35.82 35.82 119.0K
14:33 35.83 35.83 35.83 35.83 190.5K
14:34 35.83 35.84 35.83 35.84 76.0K
14:35 35.83 35.84 35.83 35.83 134.3K
14:36 35.81 35.82 35.81 35.82 269.4K
14:37 35.82 35.82 35.79 35.79 145.3K
14:38 35.78 35.79 35.78 35.79 56.8K
14:39 35.78 35.79 35.78 35.79 119.4K
14:40 35.79 35.79 35.79 35.79 83.6K
14:41 35.79 35.79 35.79 35.79 52.9K
14:42 35.79 35.79 35.79 35.79 158.6K
14:43 35.79 35.80 35.79 35.80 134.8K
14:44 35.80 35.80 35.80 35.80 105.7K
14:45 35.81 35.82 35.81 35.82 86.9K
14:46 35.82 35.86 35.82 35.86 218.4K
14:47 35.86 35.87 35.86 35.87 158.0K
14:48 35.87 35.89 35.87 35.89 176.6K
14:49 35.89 35.90 35.89 35.90 163.6K
14:50 35.90 35.90 35.90 35.90 72.0K
14:51 35.90 35.90 35.90 35.90 58.0K
14:52 35.91 35.91 35.90 35.91 82.9K
14:53 35.91 35.91 35.91 35.91 69.8K
14:54 35.91 35.91 35.91 35.91 85.8K
14:55 35.92 35.92 35.91 35.91 85.5K
14:56 35.91 35.91 35.91 35.91 134.6K
14:57 35.91 35.91 35.90 35.90 111.7K
14:58 35.90 35.90 35.90 35.90 95.4K
14:59 35.90 35.90 35.90 35.90 75.4K
15:00 35.89 35.89 35.89 35.89 86.2K
15:01 35.89 35.89 35.89 35.89 153.6K
15:02 35.89 35.89 35.88 35.88 85.7K
15:03 35.87 35.87 35.86 35.86 138.0K
15:04 35.87 35.87 35.86 35.86 103.5K
15:05 35.86 35.86 35.86 35.86 90.5K
15:06 35.86 35.86 35.85 35.85 178.2K
15:07 35.85 35.85 35.85 35.85 53.6K
15:08 35.85 35.85 35.85 35.85 67.4K
15:09 35.86 35.87 35.86 35.87 168.1K
15:10 35.86 35.86 35.86 35.86 70.5K
15:11 35.86 35.86 35.83 35.83 178.3K
15:12 35.83 35.83 35.82 35.82 116.4K
15:13 35.82 35.83 35.82 35.83 117.3K
15:14 35.83 35.84 35.83 35.83 283.5K
15:15 35.83 35.83 35.82 35.82 90.7K
15:16 35.81 35.81 35.81 35.81 60.8K
15:17 35.81 35.81 35.81 35.81 61.8K
15:18 35.80 35.82 35.80 35.82 139.9K
15:19 35.82 35.82 35.82 35.82 119.4K
15:20 35.82 35.83 35.82 35.83 93.9K
15:21 35.83 35.85 35.83 35.84 97.4K
15:22 35.85 35.85 35.84 35.85 160.4K
15:23 35.84 35.84 35.84 35.84 114.9K
15:24 35.83 35.83 35.83 35.83 162.2K
15:25 35.83 35.83 35.82 35.83 316.4K
15:26 35.83 35.83 35.83 35.83 117.9K
15:27 35.83 35.83 35.82 35.83 85.4K
15:28 35.81 35.82 35.81 35.82 193.7K
15:29 35.82 35.83 35.82 35.83 167.8K
15:30 35.83 35.83 35.82 35.82 162.1K
15:31 35.82 35.82 35.81 35.81 119.9K
15:32 35.81 35.82 35.81 35.82 129.0K
15:33 35.83 35.83 35.83 35.83 114.0K
15:34 35.82 35.83 35.82 35.83 181.8K
15:35 35.84 35.84 35.83 35.83 297.4K
15:36 35.83 35.83 35.83 35.83 174.3K
15:37 35.83 35.83 35.82 35.82 199.1K
15:38 35.82 35.82 35.81 35.81 306.2K
15:39 35.81 35.82 35.81 35.82 157.3K
15:40 35.82 35.82 35.81 35.82 213.3K
15:41 35.82 35.83 35.82 35.83 224.4K
15:42 35.83 35.84 35.83 35.84 171.6K
15:43 35.84 35.85 35.84 35.85 206.0K
15:44 35.85 35.86 35.85 35.86 291.9K
15:45 35.85 35.85 35.84 35.84 233.3K
15:46 35.84 35.86 35.84 35.85 169.4K
15:47 35.85 35.85 35.85 35.85 181.0K
15:48 35.85 35.86 35.85 35.86 265.9K
15:49 35.87 35.89 35.87 35.89 361.2K
15:50 35.90 35.90 35.89 35.89 840.6K
15:51 35.89 35.89 35.88 35.88 356.3K
15:52 35.88 35.88 35.87 35.88 533.1K
15:53 35.86 35.86 35.85 35.85 447.7K
15:54 35.85 35.85 35.84 35.84 426.9K
15:55 35.85 35.85 35.84 35.84 492.3K
15:56 35.84 35.84 35.84 35.84 589.4K
15:57 35.84 35.85 35.84 35.85 718.8K
15:58 35.85 35.85 35.84 35.85 727.5K
15:59 35.85 35.85 35.84 35.85 997.9K
16:00 35.86 35.86 35.86 35.86 10,976.6K
16:01 35.86 35.86 35.86 35.86 20.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available