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 34.37 34.46 34.37 34.39 1,510.9K
09:31 34.36 34.36 34.29 34.29 398.4K
09:32 34.31 34.37 34.31 34.37 418.3K
09:33 34.38 34.38 34.35 34.35 195.7K
09:34 34.34 34.34 34.32 34.33 355.8K
09:35 34.33 34.34 34.32 34.32 271.0K
09:36 34.31 34.31 34.27 34.27 165.6K
09:37 34.23 34.23 34.17 34.17 311.4K
09:38 34.17 34.20 34.17 34.19 310.7K
09:39 34.17 34.17 34.12 34.12 159.9K
09:40 34.09 34.16 34.09 34.16 488.7K
09:41 34.19 34.22 34.19 34.22 228.4K
09:42 34.18 34.18 34.17 34.17 298.3K
09:43 34.16 34.16 34.12 34.12 223.4K
09:44 34.12 34.15 34.09 34.15 379.3K
09:45 34.15 34.19 34.15 34.19 190.4K
09:46 34.23 34.26 34.23 34.23 183.1K
09:47 34.20 34.22 34.20 34.22 172.5K
09:48 34.22 34.22 34.18 34.19 241.9K
09:49 34.20 34.20 34.17 34.17 236.1K
09:50 34.18 34.21 34.18 34.21 205.9K
09:51 34.21 34.21 34.16 34.16 161.8K
09:52 34.13 34.13 34.10 34.10 368.9K
09:53 34.10 34.10 34.09 34.09 171.6K
09:54 34.08 34.08 34.05 34.05 255.0K
09:55 34.05 34.05 34.03 34.03 196.1K
09:56 34.02 34.02 34.01 34.01 273.8K
09:57 34.00 34.00 33.96 33.96 621.2K
09:58 33.96 33.96 33.93 33.93 242.7K
09:59 33.92 33.93 33.90 33.90 261.8K
10:00 33.89 33.89 33.87 33.89 568.2K
10:01 33.89 33.89 33.81 33.81 266.1K
10:02 33.79 33.82 33.79 33.79 600.0K
10:03 33.78 33.78 33.73 33.73 202.9K
10:04 33.74 33.74 33.70 33.70 343.4K
10:05 33.69 33.69 33.67 33.68 402.2K
10:06 33.66 33.66 33.60 33.60 449.4K
10:07 33.61 33.64 33.59 33.59 439.4K
10:08 33.61 33.67 33.61 33.67 334.4K
10:09 33.68 33.72 33.68 33.72 319.3K
10:10 33.70 33.73 33.70 33.71 685.9K
10:11 33.75 33.79 33.75 33.78 264.7K
10:12 33.78 33.78 33.76 33.76 143.0K
10:13 33.77 33.78 33.76 33.78 163.3K
10:14 33.78 33.83 33.78 33.83 193.6K
10:15 33.83 33.83 33.81 33.82 256.8K
10:16 33.82 33.84 33.82 33.84 343.5K
10:17 33.85 33.85 33.82 33.82 218.0K
10:18 33.80 33.81 33.80 33.81 356.0K
10:19 33.81 33.81 33.77 33.77 160.4K
10:20 33.77 33.81 33.77 33.79 274.3K
10:21 33.79 33.79 33.78 33.78 164.8K
10:22 33.77 33.78 33.76 33.76 206.8K
10:23 33.76 33.79 33.76 33.79 233.7K
10:24 33.78 33.79 33.78 33.79 139.4K
10:25 33.80 33.80 33.78 33.79 224.8K
10:26 33.79 33.79 33.75 33.75 162.7K
10:27 33.74 33.74 33.72 33.73 158.7K
10:28 33.72 33.72 33.71 33.71 142.2K
10:29 33.71 33.71 33.70 33.70 93.2K
10:30 33.69 33.69 33.68 33.68 208.6K
10:31 33.69 33.69 33.67 33.67 141.2K
10:32 33.68 33.69 33.68 33.69 145.8K
10:33 33.71 33.71 33.69 33.69 258.9K
10:34 33.70 33.71 33.70 33.70 186.5K
10:35 33.69 33.70 33.68 33.70 165.2K
10:36 33.70 33.70 33.68 33.68 149.0K
10:37 33.67 33.67 33.66 33.67 94.6K
10:38 33.69 33.71 33.69 33.71 237.8K
10:39 33.71 33.72 33.71 33.72 141.0K
10:40 33.72 33.75 33.72 33.75 413.0K
10:41 33.76 33.78 33.75 33.75 299.8K
10:42 33.74 33.74 33.73 33.73 754.6K
10:43 33.73 33.73 33.70 33.70 98.0K
10:44 33.70 33.71 33.70 33.70 102.7K
10:45 33.70 33.72 33.70 33.72 176.1K
10:46 33.73 33.73 33.72 33.72 102.0K
10:47 33.72 33.72 33.68 33.68 154.1K
10:48 33.67 33.69 33.67 33.69 149.1K
10:49 33.69 33.73 33.69 33.73 322.7K
10:50 33.74 33.76 33.74 33.76 281.2K
10:51 33.77 33.77 33.76 33.76 119.5K
10:52 33.76 33.76 33.76 33.76 90.8K
10:53 33.75 33.75 33.74 33.74 163.2K
10:54 33.74 33.74 33.73 33.73 405.0K
10:55 33.73 33.73 33.72 33.72 71.9K
10:56 33.70 33.70 33.67 33.67 277.7K
10:57 33.66 33.67 33.66 33.67 176.1K
10:58 33.66 33.67 33.66 33.66 104.5K
10:59 33.67 33.69 33.67 33.69 226.3K
11:00 33.69 33.70 33.69 33.70 326.6K
11:01 33.72 33.73 33.72 33.73 310.4K
11:02 33.74 33.76 33.74 33.75 224.7K
11:03 33.75 33.77 33.74 33.77 175.0K
11:04 33.78 33.79 33.77 33.77 86.7K
11:05 33.77 33.77 33.76 33.77 109.8K
11:06 33.77 33.79 33.77 33.79 99.0K
11:07 33.79 33.83 33.79 33.83 205.6K
11:08 33.85 33.86 33.84 33.84 100.4K
11:09 33.85 33.85 33.83 33.83 102.2K
11:10 33.83 33.83 33.82 33.83 116.4K
11:11 33.82 33.85 33.82 33.85 126.0K
11:12 33.85 33.85 33.83 33.84 301.7K
11:13 33.83 33.85 33.83 33.85 132.0K
11:14 33.85 33.85 33.84 33.84 67.3K
11:15 33.84 33.86 33.84 33.86 159.7K
11:16 33.85 33.88 33.85 33.88 189.1K
11:17 33.87 33.89 33.87 33.89 140.3K
11:18 33.90 33.90 33.90 33.90 168.2K
11:19 33.90 33.92 33.90 33.91 230.8K
11:20 33.91 33.92 33.91 33.92 76.0K
11:21 33.92 33.93 33.92 33.93 101.5K
11:22 33.94 33.94 33.92 33.93 136.4K
11:23 33.93 33.94 33.93 33.93 110.4K
11:24 33.93 33.95 33.93 33.95 136.1K
11:25 33.95 33.96 33.95 33.96 156.4K
11:26 33.97 33.99 33.97 33.99 185.0K
11:27 34.00 34.01 34.00 34.01 83.1K
11:28 34.00 34.01 34.00 34.00 121.0K
11:29 34.01 34.01 34.00 34.00 62.8K
11:30 34.00 34.00 34.00 34.00 74.3K
11:31 34.00 34.01 34.00 34.01 95.7K
11:32 34.02 34.03 34.02 34.03 152.4K
11:33 34.03 34.03 34.02 34.02 112.5K
11:34 34.01 34.02 34.01 34.02 150.9K
11:35 34.02 34.02 34.01 34.01 60.1K
11:36 34.01 34.02 34.01 34.02 269.4K
11:37 34.02 34.02 34.02 34.02 150.7K
11:38 34.02 34.02 34.02 34.02 150.5K
11:39 34.02 34.02 34.01 34.01 68.0K
11:40 34.01 34.03 34.01 34.03 120.7K
11:41 34.02 34.03 34.02 34.03 166.3K
11:42 34.04 34.08 34.04 34.08 350.7K
11:43 34.08 34.08 34.08 34.08 115.2K
11:44 34.07 34.08 34.07 34.08 135.2K
11:45 34.09 34.12 34.09 34.12 231.9K
11:46 34.13 34.13 34.12 34.12 161.6K
11:47 34.12 34.12 34.09 34.09 92.7K
11:48 34.09 34.09 34.09 34.09 70.6K
11:49 34.09 34.09 34.09 34.09 72.1K
11:50 34.09 34.09 34.07 34.07 93.9K
11:51 34.08 34.09 34.08 34.09 178.6K
11:52 34.10 34.10 34.10 34.10 80.7K
11:53 34.11 34.12 34.11 34.12 191.7K
11:54 34.12 34.12 34.12 34.12 69.4K
11:55 34.13 34.15 34.13 34.15 170.9K
11:56 34.14 34.14 34.13 34.13 136.2K
11:57 34.13 34.14 34.13 34.14 147.5K
11:58 34.14 34.14 34.14 34.14 105.1K
11:59 34.15 34.15 34.15 34.15 94.6K
12:00 34.16 34.16 34.15 34.15 98.8K
12:01 34.15 34.15 34.14 34.14 87.3K
12:02 34.15 34.17 34.15 34.17 119.5K
12:03 34.18 34.19 34.18 34.19 194.8K
12:04 34.19 34.20 34.19 34.19 104.6K
12:05 34.19 34.19 34.17 34.17 167.2K
12:06 34.17 34.17 34.15 34.15 63.9K
12:07 34.15 34.15 34.13 34.13 133.2K
12:08 34.13 34.14 34.13 34.14 60.3K
12:09 34.14 34.16 34.14 34.16 75.4K
12:10 34.16 34.17 34.16 34.17 91.2K
12:11 34.18 34.18 34.18 34.18 69.9K
12:12 34.17 34.17 34.16 34.16 88.6K
12:13 34.17 34.18 34.16 34.18 171.3K
12:14 34.19 34.19 34.17 34.18 69.0K
12:15 34.19 34.21 34.19 34.21 121.7K
12:16 34.22 34.22 34.22 34.22 186.1K
12:17 34.22 34.22 34.22 34.22 43.7K
12:18 34.22 34.22 34.21 34.21 48.9K
12:19 34.22 34.23 34.22 34.23 84.1K
12:20 34.23 34.23 34.23 34.23 202.9K
12:21 34.24 34.24 34.23 34.23 87.6K
12:22 34.23 34.23 34.23 34.23 99.4K
12:23 34.23 34.23 34.23 34.23 40.5K
12:24 34.23 34.23 34.21 34.21 144.9K
12:25 34.22 34.22 34.22 34.22 44.1K
12:26 34.22 34.23 34.22 34.23 123.5K
12:27 34.23 34.23 34.22 34.22 96.7K
12:28 34.22 34.23 34.22 34.23 51.8K
12:29 34.23 34.23 34.23 34.23 59.9K
12:30 34.23 34.23 34.22 34.23 91.2K
12:31 34.23 34.23 34.22 34.22 146.5K
12:32 34.22 34.23 34.22 34.23 62.1K
12:33 34.23 34.23 34.23 34.23 42.4K
12:34 34.23 34.24 34.23 34.23 44.3K
12:35 34.24 34.24 34.23 34.23 84.3K
12:36 34.23 34.23 34.23 34.23 48.1K
12:37 34.23 34.24 34.23 34.24 81.8K
12:38 34.24 34.24 34.24 34.24 90.0K
12:39 34.24 34.24 34.23 34.23 109.0K
12:40 34.23 34.23 34.22 34.22 75.8K
12:41 34.22 34.24 34.22 34.24 94.3K
12:42 34.24 34.24 34.24 34.24 44.8K
12:43 34.24 34.24 34.24 34.24 62.8K
12:44 34.25 34.25 34.25 34.25 53.7K
12:45 34.25 34.29 34.25 34.29 150.1K
12:46 34.29 34.29 34.28 34.29 137.4K
12:47 34.29 34.29 34.29 34.29 63.3K
12:48 34.29 34.29 34.28 34.28 40.3K
12:49 34.28 34.29 34.28 34.29 71.2K
12:50 34.29 34.29 34.29 34.29 56.4K
12:51 34.29 34.30 34.29 34.29 76.5K
12:52 34.29 34.29 34.28 34.28 32.8K
12:53 34.28 34.28 34.28 34.28 359.1K
12:54 34.28 34.28 34.26 34.26 62.4K
12:55 34.26 34.27 34.26 34.27 55.0K
12:56 34.26 34.27 34.26 34.27 301.0K
12:57 34.27 34.27 34.25 34.25 206.4K
12:58 34.26 34.26 34.26 34.26 180.9K
12:59 34.26 34.26 34.25 34.25 115.5K
13:00 34.26 34.26 34.26 34.26 52.1K
13:01 34.25 34.26 34.25 34.26 77.8K
13:02 34.27 34.27 34.27 34.27 47.1K
13:03 34.27 34.29 34.27 34.29 82.1K
13:04 34.29 34.30 34.29 34.30 53.9K
13:05 34.30 34.30 34.30 34.30 53.6K
13:06 34.30 34.30 34.29 34.30 98.1K
13:07 34.29 34.30 34.29 34.30 51.5K
13:08 34.30 34.31 34.30 34.31 49.0K
13:09 34.31 34.31 34.30 34.30 52.4K
13:10 34.30 34.31 34.30 34.31 36.6K
13:11 34.31 34.31 34.31 34.31 49.4K
13:12 34.31 34.32 34.31 34.31 93.8K
13:13 34.31 34.32 34.31 34.32 45.7K
13:14 34.32 34.33 34.32 34.32 90.7K
13:15 34.32 34.33 34.32 34.33 101.1K
13:16 34.33 34.35 34.33 34.34 121.9K
13:17 34.33 34.33 34.33 34.33 108.2K
13:18 34.33 34.34 34.33 34.34 112.6K
13:19 34.34 34.34 34.33 34.33 58.6K
13:20 34.33 34.33 34.32 34.32 205.6K
13:21 34.32 34.32 34.30 34.30 76.2K
13:22 34.30 34.30 34.29 34.29 108.9K
13:23 34.29 34.29 34.28 34.28 89.4K
13:24 34.28 34.28 34.27 34.27 67.2K
13:25 34.28 34.29 34.28 34.29 88.7K
13:26 34.29 34.30 34.29 34.30 33.1K
13:27 34.30 34.30 34.30 34.30 122.1K
13:28 34.30 34.30 34.30 34.30 64.7K
13:29 34.30 34.31 34.30 34.30 60.3K
13:30 34.30 34.32 34.30 34.32 78.9K
13:31 34.32 34.32 34.32 34.32 82.5K
13:32 34.31 34.32 34.31 34.31 80.3K
13:33 34.30 34.31 34.30 34.31 171.3K
13:34 34.31 34.31 34.31 34.31 137.5K
13:35 34.31 34.32 34.31 34.32 82.5K
13:36 34.32 34.36 34.32 34.36 152.0K
13:37 34.37 34.37 34.36 34.36 120.6K
13:38 34.38 34.39 34.38 34.38 195.3K
13:39 34.38 34.38 34.36 34.36 64.1K
13:40 34.36 34.37 34.36 34.37 42.7K
13:41 34.37 34.37 34.36 34.36 49.9K
13:42 34.36 34.36 34.36 34.36 40.8K
13:43 34.36 34.36 34.35 34.35 83.5K
13:44 34.34 34.35 34.34 34.34 65.5K
13:45 34.35 34.37 34.35 34.37 75.1K
13:46 34.36 34.37 34.36 34.37 67.2K
13:47 34.37 34.37 34.37 34.37 64.0K
13:48 34.37 34.39 34.37 34.39 778.9K
13:49 34.39 34.40 34.39 34.40 86.2K
13:50 34.40 34.41 34.40 34.40 104.2K
13:51 34.40 34.40 34.40 34.40 102.5K
13:52 34.39 34.40 34.39 34.40 159.9K
13:53 34.40 34.41 34.40 34.41 94.6K
13:54 34.41 34.42 34.41 34.42 161.7K
13:55 34.43 34.44 34.43 34.44 78.1K
13:56 34.43 34.44 34.43 34.43 121.2K
13:57 34.43 34.44 34.42 34.42 104.0K
13:58 34.42 34.43 34.42 34.42 119.4K
13:59 34.42 34.43 34.42 34.43 123.6K
14:00 34.43 34.44 34.43 34.44 80.3K
14:01 34.44 34.46 34.44 34.46 233.1K
14:02 34.46 34.47 34.46 34.47 156.1K
14:03 34.48 34.50 34.48 34.50 194.6K
14:04 34.49 34.51 34.49 34.50 71.5K
14:05 34.50 34.52 34.50 34.52 126.8K
14:06 34.52 34.52 34.52 34.52 149.8K
14:07 34.52 34.52 34.51 34.51 203.8K
14:08 34.50 34.50 34.50 34.50 82.0K
14:09 34.51 34.51 34.50 34.50 93.1K
14:10 34.51 34.51 34.51 34.51 50.9K
14:11 34.51 34.51 34.51 34.51 95.9K
14:12 34.52 34.52 34.50 34.50 115.0K
14:13 34.50 34.50 34.47 34.47 169.8K
14:14 34.47 34.48 34.47 34.48 131.4K
14:15 34.47 34.47 34.47 34.47 63.3K
14:16 34.47 34.47 34.47 34.47 84.6K
14:17 34.46 34.46 34.45 34.45 51.1K
14:18 34.45 34.45 34.44 34.44 173.2K
14:19 34.43 34.43 34.43 34.43 133.0K
14:20 34.43 34.43 34.43 34.43 116.0K
14:21 34.44 34.44 34.44 34.44 76.0K
14:22 34.44 34.44 34.44 34.44 71.1K
14:23 34.44 34.45 34.44 34.45 108.7K
14:24 34.45 34.45 34.44 34.44 28.4K
14:25 34.44 34.45 34.44 34.45 42.3K
14:26 34.44 34.44 34.43 34.43 78.5K
14:27 34.43 34.43 34.42 34.42 32.7K
14:28 34.42 34.42 34.41 34.41 142.5K
14:29 34.41 34.41 34.41 34.41 53.4K
14:30 34.41 34.42 34.40 34.42 88.2K
14:31 34.42 34.42 34.42 34.42 121.6K
14:32 34.42 34.42 34.42 34.42 82.6K
14:33 34.43 34.44 34.42 34.44 169.4K
14:34 34.44 34.46 34.44 34.46 114.6K
14:35 34.46 34.46 34.45 34.45 71.6K
14:36 34.45 34.45 34.45 34.45 49.8K
14:37 34.45 34.45 34.45 34.45 46.5K
14:38 34.44 34.44 34.44 34.44 50.1K
14:39 34.44 34.44 34.44 34.44 63.4K
14:40 34.44 34.44 34.44 34.44 69.8K
14:41 34.45 34.45 34.44 34.45 54.1K
14:42 34.44 34.44 34.44 34.44 33.4K
14:43 34.44 34.45 34.44 34.45 50.4K
14:44 34.44 34.44 34.43 34.43 65.7K
14:45 34.44 34.44 34.44 34.44 77.8K
14:46 34.44 34.44 34.44 34.44 89.6K
14:47 34.44 34.46 34.44 34.46 101.8K
14:48 34.46 34.46 34.45 34.45 72.0K
14:49 34.45 34.45 34.45 34.45 80.2K
14:50 34.45 34.45 34.45 34.45 86.5K
14:51 34.46 34.47 34.46 34.47 146.0K
14:52 34.47 34.47 34.47 34.47 42.7K
14:53 34.46 34.46 34.46 34.46 87.0K
14:54 34.46 34.46 34.45 34.45 45.9K
14:55 34.45 34.45 34.44 34.44 59.7K
14:56 34.44 34.44 34.44 34.44 98.6K
14:57 34.44 34.44 34.44 34.44 90.0K
14:58 34.44 34.44 34.44 34.44 82.7K
14:59 34.45 34.45 34.44 34.44 58.7K
15:00 34.44 34.44 34.44 34.44 70.2K
15:01 34.44 34.44 34.42 34.42 139.6K
15:02 34.42 34.42 34.39 34.39 233.7K
15:03 34.40 34.40 34.39 34.39 141.9K
15:04 34.39 34.40 34.39 34.40 90.5K
15:05 34.39 34.39 34.37 34.37 106.9K
15:06 34.38 34.38 34.37 34.37 62.8K
15:07 34.37 34.37 34.36 34.36 101.6K
15:08 34.36 34.36 34.36 34.36 135.4K
15:09 34.36 34.36 34.36 34.36 73.4K
15:10 34.36 34.37 34.36 34.37 71.9K
15:11 34.37 34.39 34.37 34.39 150.6K
15:12 34.39 34.39 34.39 34.39 83.4K
15:13 34.39 34.40 34.39 34.40 75.4K
15:14 34.40 34.40 34.40 34.40 77.4K
15:15 34.40 34.40 34.40 34.40 68.6K
15:16 34.40 34.40 34.40 34.40 48.9K
15:17 34.41 34.41 34.41 34.41 184.2K
15:18 34.41 34.41 34.41 34.41 59.9K
15:19 34.41 34.41 34.40 34.40 95.7K
15:20 34.39 34.40 34.39 34.40 95.6K
15:21 34.40 34.41 34.40 34.41 95.2K
15:22 34.42 34.42 34.41 34.41 98.4K
15:23 34.41 34.41 34.40 34.40 87.8K
15:24 34.39 34.40 34.39 34.40 150.4K
15:25 34.39 34.40 34.39 34.40 66.3K
15:26 34.40 34.40 34.39 34.39 61.1K
15:27 34.39 34.39 34.39 34.39 141.6K
15:28 34.39 34.39 34.38 34.38 71.1K
15:29 34.38 34.38 34.38 34.38 230.9K
15:30 34.38 34.39 34.38 34.39 154.2K
15:31 34.39 34.41 34.39 34.41 172.5K
15:32 34.42 34.42 34.41 34.41 114.8K
15:33 34.41 34.41 34.41 34.41 97.1K
15:34 34.41 34.41 34.40 34.40 115.0K
15:35 34.40 34.41 34.40 34.41 184.8K
15:36 34.41 34.42 34.41 34.42 125.0K
15:37 34.43 34.43 34.43 34.43 182.9K
15:38 34.44 34.44 34.44 34.44 80.6K
15:39 34.45 34.45 34.44 34.44 152.5K
15:40 34.44 34.44 34.43 34.43 159.6K
15:41 34.43 34.43 34.43 34.43 117.7K
15:42 34.43 34.43 34.43 34.43 104.7K
15:43 34.43 34.43 34.40 34.40 219.4K
15:44 34.41 34.41 34.39 34.40 160.3K
15:45 34.40 34.41 34.40 34.41 305.3K
15:46 34.41 34.43 34.41 34.43 195.3K
15:47 34.43 34.44 34.43 34.44 109.6K
15:48 34.44 34.44 34.44 34.44 342.8K
15:49 34.44 34.44 34.44 34.44 354.0K
15:50 34.44 34.44 34.43 34.43 469.3K
15:51 34.43 34.43 34.41 34.41 429.9K
15:52 34.41 34.42 34.40 34.40 758.3K
15:53 34.40 34.40 34.39 34.39 353.4K
15:54 34.38 34.38 34.38 34.38 506.0K
15:55 34.38 34.38 34.36 34.36 725.0K
15:56 34.37 34.37 34.37 34.37 673.3K
15:57 34.36 34.36 34.36 34.36 465.1K
15:58 34.36 34.36 34.36 34.36 653.8K
15:59 34.36 34.36 34.35 34.35 1,085.6K
16:00 34.35 34.35 34.35 34.35 10,558.8K
16:01 34.35 34.35 34.35 34.35 59.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available