S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
56.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.15 32.48 32.15 32.48 1,422.5K
09:31 32.49 32.49 32.42 32.42 462.0K
09:32 32.39 32.44 32.39 32.44 352.2K
09:33 32.43 32.47 32.43 32.47 468.1K
09:34 32.48 32.52 32.48 32.51 310.0K
09:35 32.56 32.58 32.56 32.58 622.3K
09:36 32.58 32.65 32.58 32.65 424.6K
09:37 32.66 32.76 32.66 32.76 427.4K
09:38 32.77 32.77 32.73 32.73 282.2K
09:39 32.72 32.83 32.72 32.83 450.2K
09:40 32.85 32.92 32.85 32.89 561.8K
09:41 32.89 32.90 32.81 32.81 270.1K
09:42 32.79 32.85 32.79 32.85 419.6K
09:43 32.87 32.97 32.87 32.97 392.9K
09:44 32.96 33.04 32.96 33.04 489.5K
09:45 33.00 33.06 33.00 33.06 565.9K
09:46 33.04 33.05 33.04 33.04 303.5K
09:47 33.04 33.05 33.04 33.04 340.1K
09:48 33.05 33.09 33.05 33.09 406.2K
09:49 33.08 33.12 33.08 33.12 398.4K
09:50 33.14 33.14 33.08 33.08 366.0K
09:51 33.07 33.07 33.03 33.03 304.9K
09:52 33.04 33.06 33.04 33.05 177.6K
09:53 33.05 33.07 33.05 33.05 261.3K
09:54 33.05 33.05 33.02 33.02 168.9K
09:55 33.02 33.02 32.99 32.99 167.7K
09:56 32.99 32.99 32.98 32.99 187.5K
09:57 33.00 33.00 33.00 33.00 192.3K
09:58 32.98 33.00 32.97 33.00 197.8K
09:59 33.01 33.01 33.00 33.01 169.3K
10:00 32.95 33.02 32.85 33.02 560.2K
10:01 33.09 33.12 33.09 33.09 604.4K
10:02 33.04 33.04 32.99 32.99 262.6K
10:03 32.92 32.92 32.90 32.90 208.0K
10:04 32.92 32.92 32.82 32.82 302.0K
10:05 32.84 32.87 32.84 32.86 194.2K
10:06 32.88 33.10 32.88 33.10 378.4K
10:07 33.12 33.12 33.07 33.07 214.3K
10:08 33.07 33.07 33.04 33.06 151.3K
10:09 33.06 33.13 33.06 33.13 257.1K
10:10 33.13 33.13 33.11 33.13 201.9K
10:11 33.10 33.10 33.06 33.06 192.3K
10:12 33.06 33.06 33.02 33.02 175.5K
10:13 33.02 33.03 33.02 33.02 167.5K
10:14 33.03 33.03 32.99 32.99 224.3K
10:15 32.98 32.98 32.97 32.98 222.5K
10:16 32.98 33.00 32.97 32.97 258.3K
10:17 32.94 32.94 32.92 32.94 240.1K
10:18 32.92 32.94 32.92 32.93 189.3K
10:19 32.93 33.03 32.93 33.03 287.1K
10:20 33.00 33.03 33.00 33.03 199.9K
10:21 33.02 33.02 32.96 32.96 174.3K
10:22 32.95 32.95 32.93 32.94 206.1K
10:23 32.94 32.94 32.93 32.93 101.8K
10:24 32.95 32.95 32.93 32.93 170.2K
10:25 32.93 32.94 32.92 32.92 125.1K
10:26 32.91 32.92 32.91 32.91 182.1K
10:27 32.91 32.92 32.90 32.90 156.5K
10:28 32.90 32.90 32.88 32.89 146.4K
10:29 32.87 32.89 32.87 32.89 275.9K
10:30 32.88 32.95 32.88 32.93 343.5K
10:31 32.93 32.95 32.93 32.95 179.3K
10:32 32.95 32.95 32.89 32.89 181.8K
10:33 32.87 32.87 32.84 32.85 205.0K
10:34 32.85 32.85 32.83 32.83 260.1K
10:35 32.82 32.82 32.81 32.82 154.9K
10:36 32.82 32.87 32.82 32.83 216.4K
10:37 32.84 32.84 32.81 32.81 189.5K
10:38 32.81 32.81 32.75 32.75 232.7K
10:39 32.75 32.75 32.75 32.75 143.4K
10:40 32.76 32.78 32.76 32.78 162.3K
10:41 32.76 32.76 32.73 32.73 190.4K
10:42 32.73 32.76 32.73 32.75 206.6K
10:43 32.75 32.80 32.75 32.80 232.7K
10:44 32.83 32.89 32.83 32.88 310.8K
10:45 32.89 32.90 32.88 32.89 139.7K
10:46 32.90 32.90 32.89 32.90 297.4K
10:47 32.89 32.90 32.88 32.90 124.8K
10:48 32.91 32.91 32.90 32.90 156.8K
10:49 32.90 32.90 32.88 32.88 141.7K
10:50 32.87 32.90 32.87 32.90 201.5K
10:51 32.93 32.95 32.93 32.95 209.4K
10:52 32.98 33.04 32.98 33.04 339.9K
10:53 33.07 33.09 33.07 33.09 268.5K
10:54 33.09 33.12 33.09 33.12 169.7K
10:55 33.11 33.11 33.06 33.06 537.8K
10:56 33.05 33.05 33.03 33.03 183.1K
10:57 33.02 33.02 32.98 32.98 259.6K
10:58 32.98 32.98 32.95 32.95 210.6K
10:59 32.93 32.93 32.88 32.88 253.7K
11:00 32.86 32.86 32.84 32.85 277.0K
11:01 32.85 32.95 32.85 32.95 199.8K
11:02 32.96 32.96 32.93 32.93 93.6K
11:03 32.93 32.94 32.93 32.93 257.0K
11:04 32.93 32.93 32.92 32.93 116.3K
11:05 32.93 32.98 32.93 32.98 228.0K
11:06 32.99 33.05 32.99 33.05 169.9K
11:07 33.05 33.11 33.05 33.11 358.0K
11:08 33.11 33.11 33.09 33.09 133.8K
11:09 33.10 33.14 33.10 33.14 364.9K
11:10 33.14 33.14 33.12 33.12 230.7K
11:11 33.11 33.11 33.09 33.09 152.7K
11:12 33.09 33.11 33.09 33.09 214.5K
11:13 33.09 33.09 33.06 33.06 142.0K
11:14 33.06 33.06 33.04 33.04 156.5K
11:15 33.04 33.06 33.04 33.05 116.1K
11:16 33.05 33.05 33.04 33.05 195.1K
11:17 33.05 33.05 33.04 33.04 108.8K
11:18 33.04 33.05 33.03 33.03 136.1K
11:19 33.03 33.03 33.02 33.03 284.4K
11:20 33.03 33.03 33.01 33.01 391.7K
11:21 32.99 32.99 32.99 32.99 186.2K
11:22 32.99 32.99 32.97 32.97 212.7K
11:23 32.99 32.99 32.92 32.92 237.1K
11:24 32.91 32.91 32.90 32.90 97.2K
11:25 32.90 32.92 32.90 32.92 141.3K
11:26 32.91 32.94 32.91 32.94 149.7K
11:27 32.95 32.95 32.92 32.92 240.5K
11:28 32.89 32.92 32.89 32.92 174.0K
11:29 32.95 32.95 32.93 32.93 114.9K
11:30 32.92 32.92 32.91 32.91 130.8K
11:31 32.93 32.98 32.93 32.98 182.7K
11:32 32.99 33.04 32.99 33.03 165.5K
11:33 33.03 33.03 33.03 33.03 108.6K
11:34 33.03 33.03 33.01 33.01 77.7K
11:35 33.01 33.01 32.98 32.99 116.3K
11:36 32.99 33.00 32.99 33.00 92.1K
11:37 33.00 33.00 32.92 32.92 207.2K
11:38 32.93 32.93 32.92 32.93 80.7K
11:39 32.94 32.98 32.94 32.98 126.1K
11:40 32.98 33.06 32.98 33.06 357.9K
11:41 33.06 33.06 33.05 33.05 74.1K
11:42 33.05 33.07 33.05 33.06 67.2K
11:43 33.05 33.06 33.05 33.06 115.4K
11:44 33.06 33.06 33.05 33.05 258.4K
11:45 33.05 33.05 33.03 33.04 99.9K
11:46 33.01 33.01 32.98 32.98 139.0K
11:47 32.98 32.99 32.98 32.99 85.7K
11:48 32.99 33.01 32.99 33.01 96.3K
11:49 33.01 33.01 33.01 33.01 123.0K
11:50 33.01 33.03 33.01 33.03 61.0K
11:51 33.03 33.03 33.03 33.03 97.7K
11:52 33.03 33.04 33.03 33.03 180.6K
11:53 33.02 33.03 33.02 33.03 170.3K
11:54 33.04 33.05 33.04 33.05 256.6K
11:55 33.04 33.05 33.04 33.04 64.6K
11:56 33.03 33.03 33.02 33.02 157.8K
11:57 33.01 33.01 33.00 33.00 137.1K
11:58 33.00 33.00 32.94 32.94 219.7K
11:59 32.94 32.94 32.92 32.92 95.8K
12:00 32.92 32.92 32.88 32.89 205.3K
12:01 32.89 32.90 32.88 32.90 123.3K
12:02 32.90 32.95 32.90 32.95 196.1K
12:03 32.95 32.96 32.95 32.96 107.1K
12:04 32.96 32.96 32.96 32.96 123.2K
12:05 32.97 32.97 32.95 32.95 70.2K
12:06 32.95 32.96 32.95 32.95 106.9K
12:07 32.94 32.94 32.90 32.90 124.1K
12:08 32.90 32.92 32.90 32.92 76.7K
12:09 32.92 32.92 32.91 32.91 83.9K
12:10 32.90 32.90 32.87 32.87 185.7K
12:11 32.88 32.88 32.87 32.87 77.0K
12:12 32.87 32.88 32.87 32.88 74.8K
12:13 32.87 32.87 32.87 32.87 88.4K
12:14 32.87 32.87 32.86 32.86 114.1K
12:15 32.87 32.88 32.87 32.88 202.6K
12:16 32.88 32.88 32.87 32.88 68.6K
12:17 32.88 32.88 32.87 32.87 92.7K
12:18 32.87 32.87 32.87 32.87 75.6K
12:19 32.87 32.88 32.87 32.88 105.2K
12:20 32.88 32.88 32.88 32.88 180.8K
12:21 32.89 32.89 32.89 32.89 59.8K
12:22 32.89 32.92 32.89 32.92 121.4K
12:23 32.93 32.93 32.91 32.91 112.6K
12:24 32.91 32.91 32.91 32.91 75.7K
12:25 32.91 32.91 32.90 32.90 72.6K
12:26 32.91 32.93 32.90 32.93 125.6K
12:27 32.93 32.93 32.91 32.91 107.1K
12:28 32.91 32.91 32.90 32.90 101.2K
12:29 32.91 32.91 32.91 32.91 55.7K
12:30 32.92 32.94 32.92 32.94 185.3K
12:31 32.94 32.97 32.94 32.97 284.7K
12:32 32.96 32.98 32.96 32.98 97.4K
12:33 32.98 32.99 32.98 32.99 154.9K
12:34 32.99 32.99 32.99 32.99 104.7K
12:35 32.99 33.00 32.99 33.00 124.8K
12:36 33.01 33.01 33.00 33.00 137.4K
12:37 33.00 33.00 33.00 33.00 107.8K
12:38 33.00 33.00 32.99 32.99 85.1K
12:39 33.00 33.00 33.00 33.00 32.5K
12:40 32.99 32.99 32.97 32.97 105.8K
12:41 32.97 32.97 32.94 32.94 122.9K
12:42 32.95 32.98 32.95 32.98 253.2K
12:43 33.01 33.05 33.01 33.05 274.4K
12:44 33.03 33.03 33.01 33.02 78.8K
12:45 33.01 33.01 33.00 33.01 69.9K
12:46 33.00 33.01 33.00 33.00 82.6K
12:47 32.99 33.00 32.99 32.99 146.3K
12:48 32.99 32.99 32.99 32.99 66.2K
12:49 32.99 32.99 32.99 32.99 169.2K
12:50 32.99 32.99 32.99 32.99 223.3K
12:51 33.00 33.02 33.00 33.02 398.5K
12:52 33.03 33.03 33.02 33.02 118.4K
12:53 33.01 33.01 32.95 32.95 148.6K
12:54 32.94 32.94 32.92 32.93 96.1K
12:55 32.94 32.96 32.94 32.96 141.1K
12:56 32.96 32.97 32.96 32.96 315.5K
12:57 32.96 32.96 32.93 32.93 165.8K
12:58 32.93 32.94 32.93 32.94 148.9K
12:59 32.94 32.94 32.94 32.94 108.5K
13:00 32.94 32.95 32.94 32.95 78.8K
13:01 32.94 32.94 32.92 32.92 130.7K
13:02 32.91 32.91 32.88 32.88 193.1K
13:03 32.89 32.91 32.89 32.91 157.5K
13:04 32.91 32.91 32.90 32.90 88.6K
13:05 32.90 32.90 32.89 32.90 149.5K
13:06 32.90 32.90 32.87 32.87 113.1K
13:07 32.86 32.86 32.86 32.86 70.8K
13:08 32.86 32.86 32.86 32.86 117.4K
13:09 32.87 32.90 32.87 32.90 184.6K
13:10 32.90 32.91 32.90 32.90 100.7K
13:11 32.90 32.90 32.88 32.88 75.5K
13:12 32.88 32.88 32.87 32.87 146.2K
13:13 32.87 32.89 32.87 32.89 91.9K
13:14 32.90 32.91 32.90 32.91 99.8K
13:15 32.90 32.90 32.89 32.89 131.6K
13:16 32.89 32.90 32.89 32.90 107.9K
13:17 32.91 32.93 32.91 32.93 98.1K
13:18 32.93 32.93 32.92 32.92 77.6K
13:19 32.93 32.93 32.91 32.91 118.2K
13:20 32.91 32.91 32.91 32.91 49.9K
13:21 32.91 32.91 32.87 32.87 145.2K
13:22 32.87 32.87 32.87 32.87 100.7K
13:23 32.87 32.87 32.87 32.87 68.1K
13:24 32.86 32.87 32.86 32.87 85.7K
13:25 32.88 32.89 32.88 32.88 148.2K
13:26 32.88 32.88 32.86 32.86 96.1K
13:27 32.86 32.86 32.85 32.86 69.7K
13:28 32.86 32.86 32.86 32.86 61.1K
13:29 32.87 32.87 32.86 32.86 96.4K
13:30 32.86 32.91 32.86 32.90 307.3K
13:31 32.90 32.90 32.89 32.89 87.0K
13:32 32.89 32.89 32.88 32.88 43.0K
13:33 32.88 32.88 32.88 32.88 83.9K
13:34 32.89 32.89 32.88 32.89 161.4K
13:35 32.88 32.88 32.87 32.87 123.3K
13:36 32.86 32.86 32.86 32.86 157.6K
13:37 32.85 32.85 32.84 32.84 98.9K
13:38 32.84 32.84 32.83 32.84 97.8K
13:39 32.85 32.87 32.85 32.87 171.8K
13:40 32.87 32.88 32.87 32.88 78.7K
13:41 32.88 32.94 32.88 32.93 296.6K
13:42 32.94 32.96 32.94 32.96 175.0K
13:43 32.95 32.95 32.94 32.94 52.8K
13:44 32.95 32.95 32.94 32.95 137.1K
13:45 32.95 32.96 32.95 32.96 67.6K
13:46 32.99 33.00 32.99 33.00 142.0K
13:47 33.02 33.05 33.02 33.05 454.1K
13:48 33.06 33.06 33.05 33.06 192.8K
13:49 33.06 33.06 33.04 33.04 153.5K
13:50 33.04 33.04 33.04 33.04 81.0K
13:51 33.05 33.06 33.04 33.04 174.6K
13:52 33.04 33.05 33.04 33.04 55.7K
13:53 33.03 33.03 33.03 33.03 95.4K
13:54 33.03 33.04 33.03 33.04 100.7K
13:55 33.04 33.04 33.02 33.02 98.2K
13:56 33.01 33.01 32.99 32.99 182.2K
13:57 32.98 32.98 32.94 32.94 243.3K
13:58 32.93 32.97 32.93 32.96 209.9K
13:59 32.97 32.97 32.96 32.96 115.2K
14:00 32.95 32.98 32.95 32.97 120.3K
14:01 32.98 33.05 32.98 33.05 301.4K
14:02 33.05 33.06 33.05 33.06 137.2K
14:03 33.06 33.08 33.06 33.07 187.7K
14:04 33.08 33.08 33.05 33.05 154.8K
14:05 33.05 33.05 33.02 33.02 98.9K
14:06 33.01 33.02 33.01 33.01 166.0K
14:07 33.01 33.03 33.01 33.02 89.5K
14:08 33.03 33.05 33.03 33.05 159.2K
14:09 33.05 33.05 33.04 33.04 139.5K
14:10 33.04 33.09 33.04 33.09 171.5K
14:11 33.09 33.10 33.09 33.09 129.6K
14:12 33.09 33.09 33.08 33.08 84.4K
14:13 33.08 33.09 33.08 33.09 77.6K
14:14 33.08 33.09 33.08 33.09 162.3K
14:15 33.10 33.10 33.08 33.08 104.8K
14:16 33.08 33.08 33.07 33.07 70.1K
14:17 33.06 33.07 33.06 33.06 128.0K
14:18 33.05 33.05 33.04 33.04 115.3K
14:19 33.05 33.06 33.05 33.06 134.2K
14:20 33.06 33.06 33.06 33.06 96.2K
14:21 33.09 33.11 33.09 33.11 260.3K
14:22 33.12 33.15 33.12 33.15 276.8K
14:23 33.16 33.18 33.16 33.18 287.7K
14:24 33.17 33.17 33.13 33.13 187.0K
14:25 33.13 33.13 33.12 33.12 75.1K
14:26 33.12 33.13 33.11 33.11 103.8K
14:27 33.11 33.11 33.11 33.11 61.6K
14:28 33.11 33.11 33.10 33.10 108.1K
14:29 33.10 33.11 33.10 33.11 80.2K
14:30 33.11 33.11 33.09 33.09 192.6K
14:31 33.08 33.11 33.07 33.11 532.8K
14:32 33.09 33.09 33.09 33.09 114.9K
14:33 33.10 33.10 33.09 33.09 67.7K
14:34 33.09 33.09 33.08 33.08 62.7K
14:35 33.08 33.08 33.07 33.07 61.3K
14:36 33.07 33.08 33.07 33.08 111.3K
14:37 33.09 33.10 33.09 33.10 92.3K
14:38 33.10 33.10 33.10 33.10 124.3K
14:39 33.10 33.11 33.10 33.11 132.6K
14:40 33.11 33.11 33.11 33.11 178.4K
14:41 33.12 33.16 33.12 33.16 418.3K
14:42 33.17 33.18 33.17 33.17 403.9K
14:43 33.17 33.21 33.17 33.21 272.1K
14:44 33.21 33.23 33.21 33.23 210.1K
14:45 33.22 33.22 33.20 33.20 208.4K
14:46 33.20 33.22 33.20 33.22 113.7K
14:47 33.22 33.22 33.19 33.19 191.3K
14:48 33.19 33.19 33.18 33.18 207.4K
14:49 33.19 33.20 33.18 33.20 151.7K
14:50 33.20 33.23 33.20 33.23 165.0K
14:51 33.24 33.26 33.24 33.26 303.1K
14:52 33.26 33.29 33.26 33.29 196.7K
14:53 33.30 33.30 33.30 33.30 106.1K
14:54 33.30 33.31 33.30 33.31 173.8K
14:55 33.30 33.30 33.30 33.30 109.7K
14:56 33.30 33.32 33.30 33.31 236.3K
14:57 33.30 33.31 33.29 33.31 277.5K
14:58 33.31 33.31 33.31 33.31 98.9K
14:59 33.31 33.31 33.31 33.31 188.1K
15:00 33.30 33.32 33.30 33.32 246.4K
15:01 33.32 33.32 33.30 33.30 165.2K
15:02 33.30 33.30 33.25 33.25 250.0K
15:03 33.24 33.24 33.23 33.24 158.6K
15:04 33.25 33.27 33.25 33.27 119.1K
15:05 33.27 33.32 33.27 33.32 444.3K
15:06 33.31 33.32 33.31 33.31 87.0K
15:07 33.33 33.33 33.32 33.32 122.1K
15:08 33.35 33.37 33.35 33.37 418.0K
15:09 33.35 33.35 33.33 33.33 171.7K
15:10 33.32 33.32 33.26 33.27 230.9K
15:11 33.27 33.28 33.25 33.25 152.3K
15:12 33.25 33.28 33.25 33.27 107.9K
15:13 33.28 33.28 33.27 33.28 122.6K
15:14 33.28 33.28 33.26 33.26 200.0K
15:15 33.26 33.26 33.23 33.24 220.8K
15:16 33.24 33.24 33.22 33.22 153.1K
15:17 33.22 33.23 33.22 33.23 149.9K
15:18 33.24 33.24 33.23 33.23 138.0K
15:19 33.23 33.23 33.22 33.22 130.0K
15:20 33.22 33.24 33.22 33.24 167.7K
15:21 33.24 33.27 33.24 33.27 202.7K
15:22 33.30 33.31 33.30 33.30 194.3K
15:23 33.30 33.30 33.29 33.30 186.3K
15:24 33.29 33.29 33.24 33.24 248.6K
15:25 33.23 33.24 33.23 33.24 152.6K
15:26 33.25 33.30 33.25 33.30 227.3K
15:27 33.30 33.32 33.30 33.32 96.7K
15:28 33.32 33.32 33.32 33.32 104.5K
15:29 33.32 33.32 33.30 33.30 162.0K
15:30 33.30 33.30 33.29 33.29 208.6K
15:31 33.28 33.32 33.28 33.32 300.4K
15:32 33.33 33.33 33.33 33.33 149.8K
15:33 33.33 33.34 33.32 33.34 230.3K
15:34 33.34 33.34 33.34 33.34 105.5K
15:35 33.33 33.33 33.32 33.33 255.5K
15:36 33.34 33.34 33.30 33.30 218.9K
15:37 33.30 33.31 33.29 33.29 132.6K
15:38 33.30 33.30 33.29 33.29 121.9K
15:39 33.30 33.30 33.27 33.28 188.4K
15:40 33.27 33.27 33.26 33.26 146.0K
15:41 33.26 33.26 33.25 33.26 263.5K
15:42 33.26 33.28 33.26 33.28 174.5K
15:43 33.29 33.29 33.28 33.28 103.8K
15:44 33.27 33.29 33.27 33.29 300.9K
15:45 33.28 33.29 33.28 33.28 201.9K
15:46 33.27 33.27 33.27 33.27 199.5K
15:47 33.27 33.29 33.27 33.29 245.4K
15:48 33.29 33.29 33.29 33.29 292.7K
15:49 33.30 33.32 33.30 33.32 349.5K
15:50 33.32 33.38 33.32 33.38 1,237.7K
15:51 33.37 33.37 33.33 33.33 360.7K
15:52 33.34 33.34 33.28 33.28 471.2K
15:53 33.29 33.29 33.27 33.27 361.8K
15:54 33.27 33.29 33.27 33.29 369.5K
15:55 33.29 33.29 33.28 33.29 583.8K
15:56 33.29 33.29 33.27 33.27 774.7K
15:57 33.27 33.27 33.27 33.27 511.9K
15:58 33.27 33.27 33.27 33.27 998.1K
15:59 33.26 33.27 33.26 33.27 1,569.0K
16:00 33.28 33.28 33.28 33.28 19,930.5K
16:01 33.28 33.28 33.28 33.28 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available