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 34.92 35.18 34.92 35.11 1,661.0K
09:31 35.06 35.06 34.89 34.96 586.5K
09:32 34.96 34.97 34.89 34.89 249.7K
09:33 34.86 34.88 34.86 34.88 406.4K
09:34 34.83 34.84 34.80 34.80 274.9K
09:35 34.81 34.86 34.81 34.82 291.1K
09:36 34.82 34.84 34.82 34.84 149.9K
09:37 34.82 34.83 34.80 34.83 378.9K
09:38 34.87 34.87 34.85 34.85 265.5K
09:39 34.84 34.86 34.84 34.86 127.5K
09:40 34.87 34.87 34.86 34.86 387.2K
09:41 34.87 34.91 34.87 34.91 213.0K
09:42 34.89 34.89 34.88 34.89 158.6K
09:43 34.88 34.88 34.83 34.83 196.0K
09:44 34.81 34.81 34.79 34.81 170.9K
09:45 34.82 34.90 34.82 34.90 258.6K
09:46 34.89 34.92 34.89 34.92 205.9K
09:47 34.93 34.94 34.92 34.94 124.2K
09:48 34.94 34.94 34.91 34.92 181.6K
09:49 34.92 34.97 34.92 34.97 164.0K
09:50 34.97 34.98 34.96 34.97 207.1K
09:51 34.97 34.97 34.95 34.95 166.0K
09:52 34.92 34.92 34.89 34.89 225.4K
09:53 34.88 34.88 34.85 34.85 225.5K
09:54 34.87 34.89 34.86 34.89 157.5K
09:55 34.90 34.90 34.87 34.87 113.3K
09:56 34.88 34.90 34.88 34.88 114.4K
09:57 34.88 34.88 34.85 34.85 197.6K
09:58 34.85 34.85 34.84 34.84 87.9K
09:59 34.84 34.84 34.83 34.83 209.7K
10:00 34.79 34.79 34.61 34.66 700.4K
10:01 34.69 34.76 34.69 34.76 160.4K
10:02 34.78 34.78 34.77 34.78 97.6K
10:03 34.78 34.81 34.78 34.78 176.2K
10:04 34.77 34.80 34.77 34.80 133.4K
10:05 34.82 34.89 34.82 34.89 200.0K
10:06 34.89 34.93 34.89 34.92 196.3K
10:07 34.92 34.93 34.89 34.89 131.0K
10:08 34.89 34.89 34.87 34.87 149.1K
10:09 34.87 34.91 34.87 34.91 183.4K
10:10 34.91 34.96 34.91 34.96 147.4K
10:11 34.96 34.99 34.96 34.99 182.1K
10:12 34.99 34.99 34.97 34.98 129.2K
10:13 34.97 34.97 34.97 34.97 149.7K
10:14 35.02 35.02 34.98 34.98 263.4K
10:15 34.96 34.98 34.96 34.98 130.6K
10:16 34.98 34.99 34.97 34.99 261.6K
10:17 35.01 35.03 35.01 35.01 268.8K
10:18 35.00 35.01 35.00 35.01 129.8K
10:19 35.01 35.01 35.00 35.00 90.9K
10:20 34.99 34.99 34.97 34.98 119.4K
10:21 34.96 34.96 34.95 34.95 159.5K
10:22 34.97 34.99 34.96 34.96 157.7K
10:23 34.96 34.96 34.93 34.95 91.4K
10:24 34.94 34.94 34.92 34.94 124.0K
10:25 34.94 34.94 34.93 34.93 154.7K
10:26 34.90 34.90 34.88 34.89 162.0K
10:27 34.89 34.90 34.86 34.86 115.7K
10:28 34.87 34.87 34.84 34.85 126.4K
10:29 34.84 34.84 34.76 34.76 170.4K
10:30 34.77 34.80 34.77 34.80 162.6K
10:31 34.81 34.86 34.81 34.86 182.6K
10:32 34.85 34.85 34.83 34.83 75.5K
10:33 34.83 34.86 34.83 34.86 202.9K
10:34 34.85 34.89 34.85 34.89 132.4K
10:35 34.88 34.88 34.85 34.85 139.0K
10:36 34.84 34.86 34.84 34.86 103.7K
10:37 34.86 34.87 34.86 34.87 51.7K
10:38 34.87 34.88 34.87 34.88 139.7K
10:39 34.90 34.92 34.90 34.92 185.8K
10:40 34.93 34.98 34.93 34.98 233.1K
10:41 34.98 34.99 34.98 34.99 77.9K
10:42 34.99 34.99 34.97 34.97 105.5K
10:43 34.97 34.97 34.97 34.97 91.6K
10:44 35.00 35.01 34.99 35.01 170.6K
10:45 35.01 35.02 35.01 35.02 101.7K
10:46 35.02 35.02 35.00 35.00 76.6K
10:47 35.00 35.01 35.00 35.01 42.0K
10:48 35.01 35.01 35.01 35.01 177.7K
10:49 35.02 35.02 35.01 35.01 243.2K
10:50 35.01 35.02 35.01 35.02 482.7K
10:51 35.03 35.03 35.02 35.02 225.9K
10:52 35.02 35.03 35.02 35.03 101.3K
10:53 35.03 35.03 35.03 35.03 70.8K
10:54 35.02 35.04 35.02 35.04 84.5K
10:55 35.03 35.04 35.03 35.04 128.1K
10:56 35.05 35.06 35.05 35.06 176.5K
10:57 35.06 35.06 35.06 35.06 117.6K
10:58 35.06 35.07 35.06 35.07 159.6K
10:59 35.08 35.10 35.08 35.10 135.9K
11:00 35.11 35.14 35.10 35.10 415.3K
11:01 35.09 35.09 35.07 35.07 107.9K
11:02 35.08 35.08 35.07 35.08 113.0K
11:03 35.08 35.08 35.08 35.08 133.8K
11:04 35.07 35.10 35.07 35.10 195.7K
11:05 35.10 35.11 35.10 35.10 95.3K
11:06 35.09 35.11 35.09 35.11 170.8K
11:07 35.11 35.11 35.10 35.10 115.0K
11:08 35.10 35.10 35.10 35.10 98.9K
11:09 35.08 35.08 35.06 35.06 202.0K
11:10 35.06 35.08 35.06 35.08 122.4K
11:11 35.08 35.09 35.08 35.09 130.2K
11:12 35.08 35.08 35.08 35.08 89.9K
11:13 35.05 35.05 35.03 35.03 193.0K
11:14 35.03 35.04 35.02 35.02 105.7K
11:15 35.03 35.04 35.03 35.04 90.0K
11:16 35.05 35.06 35.05 35.06 128.0K
11:17 35.06 35.07 35.06 35.07 36.3K
11:18 35.07 35.07 35.06 35.06 64.5K
11:19 35.04 35.04 35.04 35.04 99.1K
11:20 35.04 35.06 35.04 35.05 126.0K
11:21 35.04 35.04 35.04 35.04 127.4K
11:22 35.04 35.04 35.02 35.03 93.4K
11:23 35.06 35.07 35.06 35.07 240.7K
11:24 35.07 35.09 35.07 35.09 171.4K
11:25 35.09 35.10 35.09 35.10 147.7K
11:26 35.11 35.11 35.10 35.10 79.0K
11:27 35.09 35.10 35.09 35.10 88.4K
11:28 35.10 35.10 35.09 35.09 80.9K
11:29 35.09 35.11 35.09 35.11 99.3K
11:30 35.11 35.13 35.11 35.13 130.7K
11:31 35.13 35.14 35.13 35.14 193.1K
11:32 35.15 35.16 35.15 35.16 254.4K
11:33 35.16 35.16 35.16 35.16 36.2K
11:34 35.16 35.16 35.15 35.15 81.8K
11:35 35.15 35.16 35.15 35.16 104.9K
11:36 35.15 35.15 35.15 35.15 77.5K
11:37 35.15 35.15 35.14 35.14 76.0K
11:38 35.15 35.16 35.15 35.16 126.2K
11:39 35.16 35.16 35.16 35.16 154.2K
11:40 35.16 35.17 35.16 35.17 104.8K
11:41 35.18 35.18 35.18 35.18 111.5K
11:42 35.18 35.18 35.17 35.17 96.6K
11:43 35.17 35.17 35.16 35.17 93.7K
11:44 35.17 35.18 35.17 35.18 69.8K
11:45 35.18 35.18 35.16 35.16 127.0K
11:46 35.16 35.16 35.14 35.14 106.6K
11:47 35.15 35.15 35.13 35.13 172.5K
11:48 35.14 35.15 35.14 35.15 167.4K
11:49 35.15 35.16 35.15 35.16 140.0K
11:50 35.16 35.16 35.15 35.15 123.7K
11:51 35.16 35.16 35.16 35.16 141.6K
11:52 35.16 35.16 35.14 35.14 73.6K
11:53 35.14 35.14 35.14 35.14 136.3K
11:54 35.14 35.15 35.14 35.15 60.3K
11:55 35.15 35.15 35.15 35.15 100.0K
11:56 35.15 35.15 35.15 35.15 70.5K
11:57 35.16 35.17 35.16 35.17 123.2K
11:58 35.17 35.17 35.16 35.16 173.0K
11:59 35.16 35.17 35.16 35.17 58.2K
12:00 35.17 35.17 35.17 35.17 89.4K
12:01 35.16 35.16 35.16 35.16 100.7K
12:02 35.16 35.17 35.16 35.17 93.9K
12:03 35.14 35.14 35.14 35.14 180.1K
12:04 35.13 35.13 35.13 35.13 96.6K
12:05 35.13 35.13 35.13 35.13 109.8K
12:06 35.13 35.13 35.12 35.12 72.9K
12:07 35.12 35.13 35.12 35.13 71.6K
12:08 35.14 35.15 35.14 35.15 83.5K
12:09 35.15 35.15 35.13 35.13 127.8K
12:10 35.13 35.13 35.13 35.13 61.0K
12:11 35.13 35.13 35.13 35.13 96.0K
12:12 35.14 35.14 35.13 35.13 82.4K
12:13 35.12 35.12 35.12 35.12 76.7K
12:14 35.12 35.12 35.12 35.12 44.9K
12:15 35.12 35.13 35.12 35.13 54.3K
12:16 35.13 35.13 35.12 35.12 68.6K
12:17 35.12 35.14 35.12 35.14 195.1K
12:18 35.13 35.13 35.12 35.12 66.1K
12:19 35.11 35.11 35.10 35.10 88.0K
12:20 35.10 35.12 35.10 35.12 75.2K
12:21 35.12 35.13 35.12 35.12 62.9K
12:22 35.13 35.14 35.12 35.12 124.3K
12:23 35.11 35.12 35.11 35.12 116.4K
12:24 35.12 35.13 35.12 35.13 50.5K
12:25 35.13 35.13 35.12 35.13 195.9K
12:26 35.12 35.12 35.10 35.10 101.1K
12:27 35.10 35.10 35.07 35.07 108.0K
12:28 35.07 35.07 35.06 35.06 61.1K
12:29 35.06 35.06 35.05 35.05 56.5K
12:30 35.05 35.06 35.05 35.06 66.6K
12:31 35.06 35.06 35.04 35.04 89.3K
12:32 35.04 35.06 35.04 35.06 132.7K
12:33 35.06 35.06 35.06 35.06 53.6K
12:34 35.06 35.06 35.06 35.06 60.4K
12:35 35.06 35.10 35.06 35.10 179.9K
12:36 35.10 35.11 35.10 35.10 73.1K
12:37 35.10 35.10 35.08 35.08 161.4K
12:38 35.08 35.08 35.08 35.08 55.7K
12:39 35.09 35.09 35.07 35.07 51.8K
12:40 35.06 35.08 35.06 35.08 81.6K
12:41 35.08 35.08 35.08 35.08 54.3K
12:42 35.08 35.09 35.08 35.09 90.3K
12:43 35.09 35.09 35.08 35.08 82.2K
12:44 35.08 35.08 35.08 35.08 81.2K
12:45 35.08 35.08 35.08 35.08 53.9K
12:46 35.08 35.08 35.08 35.08 54.2K
12:47 35.09 35.09 35.07 35.07 63.0K
12:48 35.07 35.07 35.07 35.07 30.8K
12:49 35.08 35.09 35.08 35.09 84.5K
12:50 35.09 35.09 35.08 35.08 71.1K
12:51 35.09 35.09 35.09 35.09 44.9K
12:52 35.09 35.10 35.09 35.10 130.6K
12:53 35.10 35.11 35.10 35.11 95.2K
12:54 35.11 35.12 35.11 35.11 94.8K
12:55 35.11 35.11 35.10 35.10 57.8K
12:56 35.10 35.11 35.10 35.11 55.4K
12:57 35.11 35.12 35.11 35.12 27.6K
12:58 35.11 35.11 35.10 35.11 92.7K
12:59 35.10 35.11 35.10 35.11 89.3K
13:00 35.10 35.10 35.10 35.10 56.8K
13:01 35.11 35.11 35.11 35.11 69.8K
13:02 35.12 35.12 35.12 35.12 78.2K
13:03 35.13 35.13 35.08 35.08 188.0K
13:04 35.08 35.11 35.08 35.11 80.6K
13:05 35.11 35.13 35.11 35.13 95.8K
13:06 35.13 35.13 35.13 35.13 98.3K
13:07 35.13 35.13 35.11 35.11 74.6K
13:08 35.12 35.13 35.12 35.13 109.5K
13:09 35.13 35.13 35.13 35.13 51.7K
13:10 35.13 35.13 35.12 35.12 78.0K
13:11 35.12 35.13 35.12 35.13 97.3K
13:12 35.13 35.13 35.12 35.12 49.6K
13:13 35.12 35.12 35.11 35.11 105.0K
13:14 35.11 35.11 35.10 35.10 102.8K
13:15 35.10 35.10 35.10 35.10 50.6K
13:16 35.10 35.11 35.10 35.11 30.1K
13:17 35.10 35.11 35.10 35.10 56.5K
13:18 35.10 35.11 35.10 35.11 83.1K
13:19 35.10 35.11 35.10 35.10 69.3K
13:20 35.10 35.11 35.10 35.11 61.4K
13:21 35.11 35.11 35.11 35.11 74.1K
13:22 35.11 35.11 35.11 35.11 43.3K
13:23 35.11 35.11 35.10 35.10 23.9K
13:24 35.10 35.10 35.09 35.09 95.0K
13:25 35.09 35.09 35.08 35.08 57.6K
13:26 35.08 35.08 35.04 35.04 200.2K
13:27 35.04 35.05 35.03 35.03 156.7K
13:28 35.03 35.04 35.03 35.04 48.7K
13:29 35.03 35.05 35.03 35.05 107.2K
13:30 35.04 35.05 35.04 35.05 49.9K
13:31 35.06 35.06 35.06 35.06 47.8K
13:32 35.06 35.07 35.06 35.06 90.1K
13:33 35.06 35.06 35.04 35.04 62.6K
13:34 35.05 35.05 35.04 35.05 65.9K
13:35 35.05 35.05 35.05 35.05 44.0K
13:36 35.05 35.05 35.04 35.04 77.5K
13:37 35.03 35.03 35.03 35.03 113.9K
13:38 35.02 35.02 35.01 35.01 88.9K
13:39 35.01 35.02 35.01 35.02 52.0K
13:40 35.02 35.02 35.01 35.01 91.6K
13:41 35.01 35.01 35.00 35.00 44.7K
13:42 35.00 35.00 35.00 35.00 191.8K
13:43 35.00 35.01 35.00 35.01 32.9K
13:44 35.01 35.01 35.00 35.00 38.7K
13:45 35.01 35.01 35.01 35.01 142.2K
13:46 35.01 35.01 35.01 35.01 105.9K
13:47 35.01 35.02 35.01 35.02 54.9K
13:48 35.02 35.02 35.01 35.01 63.3K
13:49 35.01 35.01 35.01 35.01 83.6K
13:50 35.01 35.01 35.00 35.00 62.6K
13:51 35.01 35.01 35.01 35.01 52.4K
13:52 35.01 35.01 35.01 35.01 53.1K
13:53 35.01 35.01 35.00 35.00 77.9K
13:54 35.00 35.01 35.00 35.01 61.4K
13:55 35.01 35.01 35.01 35.01 30.6K
13:56 35.01 35.01 35.01 35.01 71.2K
13:57 35.00 35.00 35.00 35.00 157.2K
13:58 35.00 35.00 35.00 35.00 297.1K
13:59 34.99 34.99 34.99 34.99 82.0K
14:00 34.98 34.99 34.98 34.99 203.5K
14:01 34.99 35.00 34.99 35.00 74.9K
14:02 35.00 35.00 35.00 35.00 99.8K
14:03 35.00 35.00 34.99 34.99 91.9K
14:04 34.99 34.99 34.99 34.99 68.0K
14:05 34.99 34.99 34.97 34.97 140.6K
14:06 34.97 34.98 34.97 34.98 102.1K
14:07 34.98 34.98 34.97 34.97 40.6K
14:08 34.97 34.97 34.96 34.96 134.8K
14:09 34.96 34.96 34.95 34.95 75.6K
14:10 34.95 34.95 34.95 34.95 380.1K
14:11 34.95 34.95 34.94 34.94 116.9K
14:12 34.94 34.94 34.93 34.93 74.8K
14:13 34.94 34.94 34.94 34.94 129.9K
14:14 34.93 34.93 34.92 34.92 107.8K
14:15 34.92 34.92 34.92 34.92 105.9K
14:16 34.92 34.92 34.91 34.91 152.7K
14:17 34.91 34.91 34.91 34.91 105.7K
14:18 34.91 34.92 34.91 34.92 99.8K
14:19 34.92 34.92 34.92 34.92 48.2K
14:20 34.92 34.92 34.91 34.92 69.1K
14:21 34.92 34.92 34.91 34.91 78.9K
14:22 34.91 34.92 34.91 34.92 87.5K
14:23 34.92 34.92 34.92 34.92 91.0K
14:24 34.92 34.93 34.91 34.91 80.3K
14:25 34.90 34.90 34.90 34.90 179.3K
14:26 34.90 34.90 34.89 34.89 173.1K
14:27 34.88 34.88 34.88 34.88 74.1K
14:28 34.88 34.88 34.88 34.88 111.7K
14:29 34.87 34.88 34.87 34.88 126.3K
14:30 34.88 34.89 34.88 34.89 191.6K
14:31 34.90 34.93 34.90 34.92 165.5K
14:32 34.92 34.92 34.92 34.92 116.3K
14:33 34.92 34.92 34.92 34.92 80.6K
14:34 34.92 34.92 34.92 34.92 78.5K
14:35 34.93 34.93 34.93 34.93 219.7K
14:36 34.92 34.92 34.92 34.92 68.1K
14:37 34.92 34.92 34.92 34.92 65.5K
14:38 34.92 34.93 34.92 34.93 57.4K
14:39 34.93 34.94 34.93 34.94 70.2K
14:40 34.94 34.94 34.94 34.94 147.0K
14:41 34.94 34.94 34.91 34.91 194.7K
14:42 34.91 34.91 34.89 34.89 251.9K
14:43 34.90 34.92 34.90 34.92 302.5K
14:44 34.93 34.94 34.93 34.94 166.4K
14:45 34.95 34.96 34.95 34.96 167.4K
14:46 34.95 34.95 34.94 34.94 132.0K
14:47 34.95 34.96 34.95 34.96 108.5K
14:48 34.96 34.98 34.96 34.98 217.1K
14:49 34.98 34.98 34.97 34.97 225.8K
14:50 34.97 34.97 34.96 34.96 121.7K
14:51 34.96 34.96 34.95 34.95 120.7K
14:52 34.93 34.93 34.91 34.91 261.5K
14:53 34.90 34.91 34.90 34.91 129.1K
14:54 34.92 34.92 34.91 34.91 127.7K
14:55 34.92 34.92 34.90 34.90 115.4K
14:56 34.90 34.90 34.90 34.90 80.3K
14:57 34.91 34.91 34.90 34.90 97.7K
14:58 34.90 34.92 34.90 34.91 72.4K
14:59 34.90 34.90 34.90 34.90 102.3K
15:00 34.89 34.91 34.89 34.91 99.6K
15:01 34.91 34.92 34.91 34.92 171.7K
15:02 34.93 34.94 34.93 34.94 54.8K
15:03 34.94 34.96 34.94 34.96 172.6K
15:04 34.96 34.97 34.96 34.97 134.0K
15:05 34.97 34.99 34.97 34.99 132.8K
15:06 34.99 35.00 34.99 35.00 161.8K
15:07 35.01 35.01 35.00 35.00 46.6K
15:08 34.99 34.99 34.99 34.99 72.8K
15:09 34.99 35.00 34.99 35.00 92.5K
15:10 34.98 34.98 34.98 34.98 102.9K
15:11 34.98 34.98 34.98 34.98 79.7K
15:12 34.98 34.98 34.98 34.98 91.9K
15:13 34.98 34.98 34.98 34.98 44.6K
15:14 34.98 35.00 34.98 35.00 89.1K
15:15 34.99 35.00 34.99 34.99 100.3K
15:16 34.99 34.99 34.99 34.99 98.4K
15:17 34.99 34.99 34.98 34.98 115.9K
15:18 34.98 34.98 34.98 34.98 160.3K
15:19 34.97 34.97 34.96 34.96 110.2K
15:20 34.96 34.97 34.96 34.97 148.1K
15:21 34.96 34.97 34.96 34.97 131.1K
15:22 34.97 34.97 34.96 34.96 77.3K
15:23 34.96 34.96 34.96 34.96 98.4K
15:24 34.96 34.96 34.96 34.96 56.7K
15:25 34.97 34.97 34.97 34.97 113.1K
15:26 34.97 34.97 34.97 34.97 118.7K
15:27 34.97 34.98 34.97 34.97 153.9K
15:28 34.97 34.97 34.96 34.96 301.3K
15:29 34.96 34.96 34.94 34.94 257.2K
15:30 34.94 34.95 34.94 34.95 224.3K
15:31 34.94 34.95 34.94 34.94 235.7K
15:32 34.94 34.96 34.94 34.96 212.7K
15:33 34.96 34.96 34.95 34.95 115.1K
15:34 34.96 34.96 34.96 34.96 131.9K
15:35 34.96 34.96 34.96 34.96 115.1K
15:36 34.96 34.96 34.94 34.94 138.5K
15:37 34.95 34.95 34.95 34.95 390.6K
15:38 34.95 34.95 34.94 34.94 232.9K
15:39 34.94 34.95 34.93 34.93 228.5K
15:40 34.93 34.94 34.92 34.94 385.6K
15:41 34.94 34.94 34.94 34.94 324.9K
15:42 34.93 34.93 34.93 34.93 223.3K
15:43 34.94 34.96 34.94 34.96 213.2K
15:44 34.96 34.96 34.95 34.96 459.8K
15:45 34.96 34.96 34.95 34.95 315.3K
15:46 34.96 34.97 34.96 34.97 238.0K
15:47 34.97 35.00 34.97 35.00 345.7K
15:48 35.00 35.00 35.00 35.00 336.3K
15:49 34.99 34.99 34.99 34.99 327.9K
15:50 35.00 35.00 34.98 34.98 704.8K
15:51 34.99 34.99 34.99 34.99 396.9K
15:52 35.00 35.00 34.99 35.00 737.9K
15:53 34.99 35.00 34.99 35.00 589.8K
15:54 35.00 35.02 35.00 35.02 532.6K
15:55 35.01 35.01 35.00 35.00 737.3K
15:56 34.99 35.00 34.99 35.00 845.3K
15:57 35.00 35.00 35.00 35.00 815.9K
15:58 35.00 35.01 35.00 35.01 915.1K
15:59 35.00 35.02 35.00 35.01 1,484.2K
16:00 34.99 34.99 34.99 34.99 14,015.8K
16:01 34.99 34.99 34.99 34.99 363.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available