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 33.98 34.00 33.97 33.97 1,432.6K
09:31 33.96 34.01 33.96 33.98 343.5K
09:32 33.99 34.08 33.99 34.08 379.5K
09:33 34.12 34.12 34.11 34.12 281.4K
09:34 34.14 34.26 34.14 34.26 281.9K
09:35 34.28 34.30 34.27 34.27 358.8K
09:36 34.28 34.30 34.25 34.25 490.9K
09:37 34.25 34.37 34.24 34.37 406.9K
09:38 34.39 34.42 34.39 34.41 301.6K
09:39 34.42 34.42 34.39 34.41 282.2K
09:40 34.42 34.42 34.39 34.39 390.9K
09:41 34.38 34.39 34.38 34.38 185.4K
09:42 34.38 34.45 34.38 34.45 313.1K
09:43 34.46 34.46 34.46 34.46 251.8K
09:44 34.47 34.48 34.44 34.44 288.4K
09:45 34.44 34.46 34.43 34.43 237.9K
09:46 34.43 34.47 34.42 34.47 479.8K
09:47 34.46 34.49 34.46 34.49 280.3K
09:48 34.50 34.50 34.47 34.47 235.0K
09:49 34.46 34.46 34.42 34.42 396.8K
09:50 34.41 34.43 34.39 34.39 412.1K
09:51 34.37 34.39 34.37 34.37 340.7K
09:52 34.35 34.35 34.30 34.30 350.3K
09:53 34.30 34.30 34.27 34.27 364.1K
09:54 34.27 34.27 34.23 34.23 242.9K
09:55 34.23 34.27 34.23 34.27 274.2K
09:56 34.29 34.29 34.21 34.21 317.2K
09:57 34.17 34.17 34.12 34.12 275.9K
09:58 34.12 34.12 34.09 34.09 290.9K
09:59 34.11 34.12 34.10 34.12 248.6K
10:00 34.12 34.12 34.10 34.10 311.9K
10:01 34.12 34.12 34.11 34.12 286.4K
10:02 34.13 34.13 34.09 34.11 255.5K
10:03 34.12 34.23 34.12 34.23 248.4K
10:04 34.19 34.19 34.17 34.18 228.5K
10:05 34.18 34.24 34.18 34.24 245.1K
10:06 34.25 34.25 34.25 34.25 140.0K
10:07 34.27 34.27 34.26 34.27 155.2K
10:08 34.28 34.29 34.26 34.26 153.0K
10:09 34.27 34.29 34.27 34.28 93.3K
10:10 34.30 34.30 34.27 34.29 156.2K
10:11 34.28 34.29 34.28 34.28 121.8K
10:12 34.28 34.33 34.28 34.33 146.7K
10:13 34.34 34.34 34.32 34.32 169.1K
10:14 34.31 34.32 34.30 34.31 216.7K
10:15 34.32 34.34 34.31 34.34 292.1K
10:16 34.34 34.36 34.34 34.36 189.3K
10:17 34.35 34.37 34.35 34.37 167.7K
10:18 34.38 34.38 34.36 34.38 190.7K
10:19 34.39 34.43 34.39 34.43 245.5K
10:20 34.42 34.42 34.42 34.42 101.0K
10:21 34.43 34.44 34.42 34.42 175.3K
10:22 34.42 34.43 34.42 34.43 104.3K
10:23 34.43 34.43 34.42 34.42 131.5K
10:24 34.43 34.44 34.42 34.44 203.0K
10:25 34.46 34.52 34.46 34.50 408.1K
10:26 34.49 34.49 34.47 34.47 134.4K
10:27 34.47 34.47 34.45 34.46 102.8K
10:28 34.45 34.45 34.43 34.43 127.1K
10:29 34.40 34.41 34.40 34.40 154.3K
10:30 34.41 34.45 34.41 34.45 93.6K
10:31 34.46 34.46 34.45 34.45 131.6K
10:32 34.45 34.45 34.45 34.45 63.6K
10:33 34.47 34.49 34.47 34.47 394.3K
10:34 34.45 34.45 34.44 34.44 110.6K
10:35 34.43 34.46 34.43 34.45 228.0K
10:36 34.45 34.45 34.43 34.44 154.4K
10:37 34.43 34.43 34.43 34.43 112.9K
10:38 34.42 34.43 34.40 34.40 243.9K
10:39 34.40 34.40 34.39 34.39 96.3K
10:40 34.39 34.39 34.39 34.39 96.9K
10:41 34.39 34.39 34.38 34.38 209.3K
10:42 34.39 34.40 34.38 34.38 455.3K
10:43 34.38 34.41 34.38 34.41 146.9K
10:44 34.42 34.45 34.42 34.45 187.4K
10:45 34.45 34.47 34.44 34.47 131.5K
10:46 34.47 34.47 34.46 34.46 83.7K
10:47 34.45 34.45 34.41 34.42 212.0K
10:48 34.42 34.43 34.42 34.43 140.7K
10:49 34.45 34.47 34.45 34.47 180.4K
10:50 34.48 34.52 34.48 34.52 580.1K
10:51 34.52 34.56 34.52 34.55 179.9K
10:52 34.56 34.56 34.55 34.56 170.8K
10:53 34.55 34.55 34.54 34.54 139.3K
10:54 34.54 34.54 34.49 34.49 372.1K
10:55 34.49 34.49 34.46 34.47 214.3K
10:56 34.47 34.47 34.44 34.44 256.0K
10:57 34.44 34.45 34.44 34.45 237.8K
10:58 34.46 34.48 34.46 34.48 164.7K
10:59 34.48 34.50 34.48 34.50 167.4K
11:00 34.51 34.58 34.51 34.58 396.6K
11:01 34.57 34.57 34.57 34.57 75.7K
11:02 34.56 34.56 34.55 34.56 159.3K
11:03 34.57 34.58 34.57 34.58 214.2K
11:04 34.60 34.60 34.60 34.60 377.4K
11:05 34.60 34.61 34.60 34.60 259.2K
11:06 34.60 34.60 34.57 34.57 196.9K
11:07 34.57 34.57 34.56 34.56 195.2K
11:08 34.56 34.56 34.54 34.54 88.9K
11:09 34.53 34.53 34.52 34.52 230.3K
11:10 34.54 34.55 34.54 34.55 167.7K
11:11 34.55 34.56 34.55 34.56 85.0K
11:12 34.57 34.59 34.57 34.57 593.4K
11:13 34.58 34.58 34.57 34.58 162.9K
11:14 34.57 34.57 34.56 34.56 145.1K
11:15 34.58 34.60 34.58 34.59 257.8K
11:16 34.59 34.60 34.58 34.60 111.9K
11:17 34.60 34.61 34.60 34.61 157.1K
11:18 34.61 34.61 34.61 34.61 92.1K
11:19 34.61 34.61 34.61 34.61 145.1K
11:20 34.63 34.64 34.63 34.64 181.9K
11:21 34.65 34.67 34.64 34.67 313.3K
11:22 34.67 34.67 34.65 34.65 112.8K
11:23 34.64 34.64 34.63 34.64 136.6K
11:24 34.65 34.69 34.65 34.69 886.4K
11:25 34.69 34.71 34.69 34.70 132.2K
11:26 34.68 34.69 34.67 34.67 148.4K
11:27 34.67 34.67 34.67 34.67 185.8K
11:28 34.67 34.69 34.67 34.69 452.5K
11:29 34.69 34.69 34.66 34.68 237.6K
11:30 34.68 34.68 34.66 34.66 168.4K
11:31 34.66 34.66 34.65 34.65 200.9K
11:32 34.65 34.68 34.65 34.68 189.1K
11:33 34.70 34.72 34.70 34.72 142.4K
11:34 34.71 34.71 34.70 34.70 131.3K
11:35 34.69 34.69 34.64 34.64 272.4K
11:36 34.63 34.63 34.61 34.61 263.3K
11:37 34.61 34.62 34.61 34.61 160.9K
11:38 34.61 34.61 34.59 34.59 162.7K
11:39 34.60 34.62 34.60 34.62 121.9K
11:40 34.63 34.63 34.60 34.60 160.6K
11:41 34.60 34.60 34.59 34.59 113.8K
11:42 34.59 34.65 34.58 34.65 464.7K
11:43 34.65 34.67 34.65 34.67 423.2K
11:44 34.68 34.70 34.65 34.65 337.9K
11:45 34.65 34.65 34.61 34.61 174.9K
11:46 34.59 34.59 34.53 34.55 719.9K
11:47 34.54 34.54 34.51 34.51 230.4K
11:48 34.51 34.51 34.50 34.51 155.1K
11:49 34.51 34.55 34.51 34.55 272.1K
11:50 34.55 34.55 34.52 34.54 97.7K
11:51 34.54 34.54 34.49 34.49 152.1K
11:52 34.50 34.51 34.50 34.51 98.4K
11:53 34.52 34.52 34.51 34.51 95.5K
11:54 34.51 34.54 34.51 34.54 201.1K
11:55 34.55 34.56 34.55 34.55 106.5K
11:56 34.55 34.55 34.53 34.53 175.8K
11:57 34.53 34.53 34.52 34.52 121.3K
11:58 34.54 34.54 34.53 34.53 150.0K
11:59 34.53 34.53 34.50 34.50 129.2K
12:00 34.51 34.52 34.51 34.52 204.5K
12:01 34.51 34.51 34.50 34.50 77.9K
12:02 34.50 34.52 34.50 34.52 103.1K
12:03 34.52 34.52 34.49 34.49 77.2K
12:04 34.49 34.53 34.49 34.53 112.9K
12:05 34.52 34.52 34.50 34.50 81.5K
12:06 34.49 34.49 34.49 34.49 48.2K
12:07 34.49 34.50 34.49 34.50 78.4K
12:08 34.49 34.50 34.49 34.50 117.9K
12:09 34.51 34.53 34.51 34.53 165.4K
12:10 34.54 34.54 34.54 34.54 74.6K
12:11 34.54 34.54 34.51 34.51 164.4K
12:12 34.51 34.54 34.51 34.54 92.5K
12:13 34.54 34.55 34.54 34.55 69.4K
12:14 34.55 34.55 34.55 34.55 72.5K
12:15 34.55 34.55 34.53 34.53 119.8K
12:16 34.52 34.52 34.51 34.52 174.4K
12:17 34.53 34.53 34.52 34.53 95.2K
12:18 34.53 34.53 34.50 34.50 149.1K
12:19 34.51 34.62 34.51 34.62 589.1K
12:20 34.62 34.62 34.59 34.60 275.7K
12:21 34.60 34.60 34.56 34.56 106.2K
12:22 34.55 34.56 34.55 34.56 232.0K
12:23 34.56 34.56 34.53 34.53 152.7K
12:24 34.53 34.53 34.53 34.53 52.4K
12:25 34.53 34.54 34.53 34.53 146.5K
12:26 34.53 34.53 34.52 34.52 110.1K
12:27 34.52 34.52 34.51 34.52 82.9K
12:28 34.52 34.53 34.52 34.53 141.6K
12:29 34.54 34.57 34.54 34.57 126.9K
12:30 34.57 34.59 34.56 34.59 160.3K
12:31 34.60 34.65 34.60 34.65 113.9K
12:32 34.65 34.66 34.65 34.66 113.3K
12:33 34.66 34.68 34.65 34.68 243.3K
12:34 34.67 34.69 34.67 34.69 227.0K
12:35 34.69 34.69 34.68 34.68 187.2K
12:36 34.69 34.69 34.69 34.69 74.8K
12:37 34.69 34.70 34.69 34.70 153.0K
12:38 34.71 34.73 34.71 34.73 167.2K
12:39 34.73 34.76 34.73 34.76 302.1K
12:40 34.75 34.75 34.74 34.75 177.1K
12:41 34.76 34.76 34.74 34.74 114.0K
12:42 34.73 34.73 34.71 34.71 172.5K
12:43 34.72 34.73 34.72 34.73 199.4K
12:44 34.74 34.74 34.71 34.71 164.1K
12:45 34.70 34.70 34.69 34.69 128.4K
12:46 34.67 34.67 34.63 34.63 136.7K
12:47 34.64 34.64 34.58 34.58 298.1K
12:48 34.58 34.58 34.57 34.57 140.9K
12:49 34.56 34.57 34.56 34.57 223.3K
12:50 34.59 34.59 34.58 34.58 187.7K
12:51 34.58 34.59 34.58 34.59 111.8K
12:52 34.58 34.59 34.58 34.59 207.5K
12:53 34.59 34.59 34.54 34.54 169.9K
12:54 34.54 34.54 34.50 34.50 269.9K
12:55 34.50 34.50 34.49 34.49 131.6K
12:56 34.49 34.49 34.43 34.43 176.9K
12:57 34.42 34.42 34.40 34.40 163.5K
12:58 34.40 34.40 34.39 34.40 175.0K
12:59 34.41 34.42 34.41 34.42 70.5K
13:00 34.48 34.50 34.48 34.49 248.0K
13:01 34.50 34.50 34.47 34.47 145.4K
13:02 34.47 34.47 34.44 34.45 138.8K
13:03 34.45 34.46 34.45 34.46 74.0K
13:04 34.46 34.46 34.46 34.46 90.8K
13:05 34.46 34.47 34.46 34.46 175.8K
13:06 34.46 34.46 34.43 34.44 126.5K
13:07 34.43 34.46 34.43 34.46 127.9K
13:08 34.45 34.47 34.45 34.47 138.3K
13:09 34.47 34.49 34.47 34.49 146.5K
13:10 34.49 34.51 34.49 34.51 116.7K
13:11 34.51 34.51 34.50 34.50 230.6K
13:12 34.50 34.50 34.49 34.49 119.9K
13:13 34.50 34.51 34.48 34.48 100.8K
13:14 34.48 34.48 34.44 34.44 134.8K
13:15 34.43 34.43 34.43 34.43 86.1K
13:16 34.42 34.43 34.42 34.43 121.9K
13:17 34.42 34.42 34.41 34.42 95.1K
13:18 34.42 34.42 34.39 34.39 116.1K
13:19 34.38 34.38 34.37 34.38 128.4K
13:20 34.39 34.39 34.38 34.38 104.5K
13:21 34.38 34.38 34.38 34.38 129.9K
13:22 34.37 34.37 34.35 34.35 122.5K
13:23 34.35 34.35 34.29 34.30 182.6K
13:24 34.31 34.33 34.31 34.33 102.2K
13:25 34.32 34.32 34.30 34.30 144.6K
13:26 34.30 34.31 34.30 34.30 80.5K
13:27 34.31 34.31 34.30 34.30 100.8K
13:28 34.30 34.30 34.29 34.29 146.5K
13:29 34.30 34.30 34.29 34.30 70.6K
13:30 34.30 34.30 34.29 34.30 92.3K
13:31 34.29 34.30 34.27 34.27 236.1K
13:32 34.27 34.28 34.26 34.28 193.2K
13:33 34.27 34.27 34.27 34.27 84.9K
13:34 34.27 34.27 34.26 34.26 97.4K
13:35 34.25 34.25 34.25 34.25 134.2K
13:36 34.25 34.25 34.24 34.25 81.0K
13:37 34.25 34.26 34.25 34.25 344.9K
13:38 34.26 34.26 34.24 34.24 120.6K
13:39 34.23 34.23 34.18 34.18 258.9K
13:40 34.18 34.20 34.18 34.20 138.0K
13:41 34.20 34.20 34.19 34.19 122.7K
13:42 34.19 34.19 34.19 34.19 111.9K
13:43 34.19 34.21 34.19 34.21 103.4K
13:44 34.21 34.21 34.19 34.19 133.0K
13:45 34.19 34.22 34.19 34.21 91.8K
13:46 34.20 34.20 34.18 34.18 124.1K
13:47 34.18 34.19 34.18 34.19 127.8K
13:48 34.19 34.19 34.18 34.18 79.4K
13:49 34.18 34.18 34.17 34.17 103.9K
13:50 34.17 34.19 34.17 34.19 125.2K
13:51 34.18 34.18 34.15 34.16 191.2K
13:52 34.16 34.20 34.16 34.20 91.4K
13:53 34.20 34.20 34.17 34.17 95.3K
13:54 34.17 34.19 34.17 34.19 119.3K
13:55 34.19 34.20 34.19 34.20 93.3K
13:56 34.20 34.20 34.18 34.18 71.2K
13:57 34.18 34.18 34.15 34.15 103.4K
13:58 34.15 34.15 34.15 34.15 129.5K
13:59 34.15 34.15 34.14 34.14 87.5K
14:00 34.14 34.14 34.13 34.14 84.5K
14:01 34.16 34.20 34.16 34.20 237.2K
14:02 34.20 34.26 34.20 34.26 179.7K
14:03 34.27 34.27 34.25 34.25 191.7K
14:04 34.25 34.25 34.24 34.24 129.4K
14:05 34.24 34.25 34.24 34.25 95.2K
14:06 34.25 34.25 34.23 34.23 88.9K
14:07 34.22 34.24 34.22 34.24 169.0K
14:08 34.24 34.26 34.24 34.26 69.7K
14:09 34.26 34.26 34.26 34.26 104.5K
14:10 34.26 34.27 34.26 34.27 108.0K
14:11 34.28 34.28 34.28 34.28 106.6K
14:12 34.28 34.30 34.27 34.30 115.7K
14:13 34.31 34.33 34.31 34.33 147.4K
14:14 34.35 34.39 34.35 34.39 208.1K
14:15 34.39 34.39 34.38 34.38 101.4K
14:16 34.38 34.38 34.36 34.36 123.2K
14:17 34.35 34.35 34.34 34.34 69.2K
14:18 34.34 34.34 34.32 34.32 83.7K
14:19 34.32 34.34 34.31 34.34 175.6K
14:20 34.34 34.35 34.34 34.35 162.5K
14:21 34.35 34.36 34.35 34.36 69.3K
14:22 34.36 34.36 34.35 34.35 51.8K
14:23 34.35 34.37 34.35 34.37 145.6K
14:24 34.37 34.38 34.37 34.38 87.4K
14:25 34.39 34.40 34.39 34.40 111.2K
14:26 34.41 34.41 34.40 34.40 131.0K
14:27 34.40 34.42 34.40 34.41 121.0K
14:28 34.41 34.41 34.40 34.40 154.7K
14:29 34.40 34.41 34.40 34.41 86.4K
14:30 34.41 34.41 34.40 34.40 113.2K
14:31 34.40 34.42 34.40 34.42 93.2K
14:32 34.42 34.45 34.42 34.44 354.0K
14:33 34.44 34.44 34.44 34.44 173.3K
14:34 34.45 34.46 34.45 34.45 405.1K
14:35 34.45 34.46 34.45 34.46 133.1K
14:36 34.46 34.47 34.46 34.47 92.4K
14:37 34.46 34.48 34.46 34.48 106.0K
14:38 34.49 34.49 34.49 34.49 178.7K
14:39 34.50 34.51 34.50 34.51 125.0K
14:40 34.51 34.51 34.50 34.51 99.0K
14:41 34.51 34.51 34.50 34.51 81.2K
14:42 34.51 34.51 34.51 34.51 71.7K
14:43 34.52 34.53 34.52 34.53 108.1K
14:44 34.54 34.55 34.54 34.55 188.2K
14:45 34.55 34.56 34.55 34.55 155.6K
14:46 34.55 34.55 34.53 34.53 195.6K
14:47 34.54 34.54 34.54 34.54 65.5K
14:48 34.54 34.55 34.54 34.55 76.1K
14:49 34.56 34.57 34.56 34.57 44.6K
14:50 34.57 34.57 34.56 34.56 227.9K
14:51 34.56 34.56 34.56 34.56 189.2K
14:52 34.56 34.56 34.54 34.54 296.3K
14:53 34.54 34.54 34.52 34.52 122.8K
14:54 34.52 34.52 34.51 34.52 82.1K
14:55 34.52 34.53 34.52 34.53 80.0K
14:56 34.53 34.53 34.52 34.52 90.6K
14:57 34.52 34.52 34.51 34.51 77.2K
14:58 34.51 34.55 34.51 34.55 123.9K
14:59 34.57 34.59 34.57 34.59 215.2K
15:00 34.60 34.61 34.60 34.61 174.1K
15:01 34.61 34.63 34.61 34.63 164.5K
15:02 34.63 34.63 34.63 34.63 150.3K
15:03 34.64 34.65 34.64 34.65 159.6K
15:04 34.64 34.64 34.61 34.61 307.1K
15:05 34.61 34.62 34.61 34.62 90.9K
15:06 34.61 34.61 34.60 34.60 197.1K
15:07 34.60 34.60 34.60 34.60 114.1K
15:08 34.59 34.59 34.56 34.56 286.9K
15:09 34.55 34.56 34.55 34.56 191.1K
15:10 34.55 34.55 34.54 34.55 179.1K
15:11 34.55 34.57 34.55 34.57 147.6K
15:12 34.58 34.59 34.58 34.58 98.0K
15:13 34.58 34.58 34.58 34.58 131.6K
15:14 34.58 34.60 34.58 34.60 123.0K
15:15 34.60 34.61 34.59 34.60 190.7K
15:16 34.61 34.61 34.61 34.61 87.1K
15:17 34.61 34.61 34.60 34.61 128.7K
15:18 34.60 34.60 34.59 34.59 182.8K
15:19 34.59 34.61 34.59 34.61 168.6K
15:20 34.61 34.61 34.60 34.60 245.0K
15:21 34.61 34.62 34.61 34.61 138.1K
15:22 34.61 34.63 34.61 34.63 86.5K
15:23 34.63 34.63 34.62 34.62 221.2K
15:24 34.62 34.64 34.62 34.64 217.8K
15:25 34.64 34.64 34.61 34.61 174.3K
15:26 34.60 34.60 34.59 34.59 302.1K
15:27 34.58 34.58 34.57 34.58 181.1K
15:28 34.58 34.58 34.57 34.57 210.3K
15:29 34.57 34.59 34.57 34.58 233.6K
15:30 34.58 34.58 34.57 34.57 170.4K
15:31 34.57 34.57 34.56 34.57 272.3K
15:32 34.56 34.59 34.56 34.59 279.5K
15:33 34.58 34.60 34.58 34.60 235.2K
15:34 34.61 34.61 34.60 34.60 194.1K
15:35 34.60 34.60 34.58 34.58 261.7K
15:36 34.58 34.58 34.57 34.58 286.1K
15:37 34.59 34.59 34.59 34.59 173.7K
15:38 34.60 34.60 34.58 34.58 228.6K
15:39 34.58 34.58 34.56 34.56 221.9K
15:40 34.56 34.56 34.55 34.55 178.5K
15:41 34.57 34.57 34.55 34.55 356.2K
15:42 34.56 34.56 34.54 34.54 214.5K
15:43 34.54 34.54 34.54 34.54 320.7K
15:44 34.54 34.58 34.54 34.58 358.0K
15:45 34.58 34.58 34.58 34.58 321.4K
15:46 34.57 34.58 34.57 34.57 358.9K
15:47 34.58 34.59 34.58 34.59 242.8K
15:48 34.59 34.60 34.59 34.60 231.5K
15:49 34.61 34.62 34.61 34.61 330.9K
15:50 34.61 34.64 34.61 34.64 874.7K
15:51 34.64 34.64 34.64 34.64 309.9K
15:52 34.64 34.66 34.64 34.66 446.3K
15:53 34.67 34.67 34.65 34.65 739.1K
15:54 34.65 34.65 34.64 34.64 452.3K
15:55 34.65 34.65 34.62 34.62 664.1K
15:56 34.62 34.62 34.60 34.60 740.1K
15:57 34.60 34.61 34.60 34.61 559.8K
15:58 34.60 34.61 34.60 34.61 609.4K
15:59 34.61 34.61 34.61 34.61 1,140.1K
16:00 34.60 34.61 34.60 34.61 19,961.1K
16:01 34.61 34.61 34.61 34.61 14.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available