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 35.03 35.25 35.03 35.25 1,815.6K
09:31 35.27 35.31 35.27 35.29 917.8K
09:32 35.34 35.36 35.32 35.32 495.5K
09:33 35.31 35.34 35.30 35.34 364.8K
09:34 35.35 35.38 35.35 35.38 331.3K
09:35 35.40 35.43 35.40 35.42 568.3K
09:36 35.41 35.41 35.36 35.38 392.6K
09:37 35.40 35.42 35.39 35.39 349.4K
09:38 35.42 35.43 35.42 35.42 319.9K
09:39 35.42 35.42 35.40 35.42 316.0K
09:40 35.40 35.46 35.40 35.46 256.8K
09:41 35.46 35.46 35.44 35.44 216.7K
09:42 35.43 35.43 35.41 35.42 205.8K
09:43 35.42 35.42 35.41 35.41 205.4K
09:44 35.41 35.45 35.41 35.45 366.2K
09:45 35.46 35.46 35.45 35.46 206.8K
09:46 35.45 35.46 35.45 35.45 255.5K
09:47 35.46 35.50 35.46 35.50 303.6K
09:48 35.50 35.51 35.50 35.51 453.2K
09:49 35.52 35.52 35.52 35.52 223.6K
09:50 35.50 35.50 35.47 35.47 260.2K
09:51 35.50 35.55 35.50 35.55 227.9K
09:52 35.56 35.56 35.55 35.55 237.9K
09:53 35.56 35.56 35.54 35.54 150.3K
09:54 35.53 35.54 35.53 35.54 129.6K
09:55 35.52 35.53 35.51 35.51 196.5K
09:56 35.50 35.54 35.50 35.54 360.9K
09:57 35.54 35.56 35.54 35.56 203.2K
09:58 35.56 35.56 35.55 35.55 176.1K
09:59 35.55 35.55 35.52 35.52 215.1K
10:00 35.47 35.49 35.47 35.48 506.8K
10:01 35.48 35.49 35.48 35.49 176.9K
10:02 35.48 35.49 35.48 35.49 305.2K
10:03 35.50 35.52 35.50 35.51 251.7K
10:04 35.50 35.51 35.50 35.51 229.0K
10:05 35.51 35.54 35.51 35.51 199.6K
10:06 35.52 35.55 35.52 35.55 192.6K
10:07 35.56 35.57 35.55 35.55 199.1K
10:08 35.55 35.56 35.53 35.53 186.4K
10:09 35.50 35.51 35.49 35.51 195.6K
10:10 35.51 35.52 35.50 35.50 198.7K
10:11 35.50 35.50 35.48 35.48 167.5K
10:12 35.49 35.50 35.49 35.50 106.9K
10:13 35.51 35.53 35.51 35.53 282.2K
10:14 35.55 35.56 35.55 35.55 208.4K
10:15 35.55 35.55 35.51 35.51 144.6K
10:16 35.52 35.52 35.51 35.51 99.8K
10:17 35.51 35.52 35.51 35.52 77.7K
10:18 35.52 35.54 35.52 35.52 163.8K
10:19 35.52 35.52 35.52 35.52 178.5K
10:20 35.52 35.53 35.52 35.53 115.6K
10:21 35.53 35.54 35.53 35.54 133.0K
10:22 35.55 35.55 35.52 35.52 197.3K
10:23 35.51 35.52 35.50 35.52 149.5K
10:24 35.53 35.54 35.53 35.53 188.9K
10:25 35.53 35.54 35.53 35.53 75.9K
10:26 35.52 35.52 35.50 35.52 228.9K
10:27 35.52 35.54 35.52 35.54 159.2K
10:28 35.53 35.53 35.49 35.50 172.1K
10:29 35.51 35.52 35.50 35.52 151.7K
10:30 35.51 35.51 35.48 35.49 319.2K
10:31 35.49 35.50 35.49 35.50 99.5K
10:32 35.49 35.49 35.49 35.49 117.5K
10:33 35.49 35.50 35.49 35.50 94.4K
10:34 35.50 35.50 35.46 35.46 225.3K
10:35 35.47 35.48 35.47 35.48 283.2K
10:36 35.50 35.50 35.45 35.45 331.0K
10:37 35.43 35.44 35.43 35.44 170.1K
10:38 35.45 35.47 35.45 35.47 408.0K
10:39 35.47 35.49 35.47 35.49 66.7K
10:40 35.49 35.49 35.48 35.48 172.3K
10:41 35.48 35.50 35.48 35.50 83.1K
10:42 35.49 35.49 35.49 35.49 164.8K
10:43 35.49 35.52 35.49 35.52 114.0K
10:44 35.53 35.56 35.53 35.56 126.6K
10:45 35.56 35.57 35.54 35.54 147.5K
10:46 35.54 35.54 35.51 35.51 256.0K
10:47 35.51 35.55 35.51 35.55 112.4K
10:48 35.55 35.56 35.55 35.56 81.6K
10:49 35.57 35.58 35.57 35.58 139.7K
10:50 35.58 35.58 35.56 35.56 117.5K
10:51 35.56 35.56 35.50 35.50 198.9K
10:52 35.51 35.51 35.49 35.49 138.8K
10:53 35.49 35.51 35.49 35.51 92.8K
10:54 35.51 35.51 35.50 35.50 79.0K
10:55 35.50 35.50 35.47 35.47 209.1K
10:56 35.48 35.50 35.47 35.50 193.4K
10:57 35.51 35.52 35.51 35.52 128.2K
10:58 35.53 35.53 35.52 35.52 90.3K
10:59 35.51 35.52 35.51 35.52 90.7K
11:00 35.52 35.54 35.52 35.54 89.5K
11:01 35.54 35.54 35.54 35.54 107.8K
11:02 35.54 35.54 35.54 35.54 165.8K
11:03 35.54 35.54 35.53 35.53 99.9K
11:04 35.53 35.54 35.53 35.54 105.7K
11:05 35.55 35.56 35.55 35.56 199.6K
11:06 35.55 35.56 35.55 35.56 86.3K
11:07 35.55 35.57 35.55 35.55 150.5K
11:08 35.54 35.54 35.53 35.53 162.0K
11:09 35.53 35.54 35.53 35.54 167.4K
11:10 35.55 35.55 35.54 35.54 76.2K
11:11 35.54 35.55 35.54 35.55 75.2K
11:12 35.55 35.56 35.55 35.56 157.4K
11:13 35.56 35.56 35.56 35.56 137.5K
11:14 35.56 35.57 35.56 35.56 127.2K
11:15 35.58 35.60 35.58 35.60 149.1K
11:16 35.59 35.59 35.58 35.58 105.9K
11:17 35.58 35.58 35.56 35.56 444.1K
11:18 35.57 35.60 35.57 35.60 159.7K
11:19 35.60 35.60 35.59 35.59 182.5K
11:20 35.59 35.59 35.57 35.57 137.7K
11:21 35.57 35.58 35.57 35.58 74.0K
11:22 35.59 35.60 35.59 35.60 118.4K
11:23 35.61 35.61 35.61 35.61 75.6K
11:24 35.61 35.62 35.61 35.62 145.9K
11:25 35.62 35.63 35.62 35.62 89.5K
11:26 35.62 35.62 35.60 35.60 255.3K
11:27 35.59 35.59 35.58 35.58 115.4K
11:28 35.58 35.59 35.58 35.59 103.8K
11:29 35.59 35.59 35.56 35.56 148.1K
11:30 35.56 35.58 35.56 35.58 169.3K
11:31 35.58 35.58 35.57 35.57 199.0K
11:32 35.58 35.58 35.57 35.57 67.1K
11:33 35.58 35.58 35.54 35.54 130.7K
11:34 35.54 35.55 35.54 35.55 114.1K
11:35 35.55 35.58 35.55 35.58 91.5K
11:36 35.58 35.60 35.58 35.60 99.3K
11:37 35.61 35.64 35.61 35.64 111.3K
11:38 35.63 35.64 35.63 35.64 42.2K
11:39 35.64 35.64 35.60 35.60 87.7K
11:40 35.60 35.61 35.59 35.61 80.6K
11:41 35.61 35.61 35.60 35.60 85.8K
11:42 35.60 35.60 35.60 35.60 74.4K
11:43 35.60 35.61 35.60 35.61 85.1K
11:44 35.61 35.65 35.61 35.65 248.0K
11:45 35.65 35.65 35.64 35.65 68.0K
11:46 35.66 35.70 35.66 35.70 217.2K
11:47 35.70 35.70 35.69 35.69 93.0K
11:48 35.70 35.70 35.69 35.69 202.9K
11:49 35.69 35.70 35.69 35.70 45.4K
11:50 35.69 35.70 35.69 35.69 95.4K
11:51 35.69 35.70 35.69 35.70 108.0K
11:52 35.71 35.71 35.70 35.70 118.7K
11:53 35.70 35.71 35.70 35.70 73.6K
11:54 35.71 35.71 35.71 35.71 73.6K
11:55 35.71 35.72 35.71 35.71 75.5K
11:56 35.71 35.71 35.70 35.70 90.6K
11:57 35.70 35.70 35.68 35.68 141.2K
11:58 35.69 35.69 35.66 35.66 120.1K
11:59 35.66 35.68 35.66 35.68 102.4K
12:00 35.68 35.68 35.67 35.67 65.7K
12:01 35.67 35.67 35.67 35.67 63.5K
12:02 35.66 35.66 35.63 35.63 175.2K
12:03 35.64 35.64 35.63 35.63 101.8K
12:04 35.61 35.62 35.61 35.62 69.7K
12:05 35.63 35.64 35.63 35.64 54.1K
12:06 35.64 35.64 35.64 35.64 66.4K
12:07 35.64 35.67 35.64 35.67 183.3K
12:08 35.66 35.67 35.66 35.67 226.1K
12:09 35.68 35.68 35.67 35.67 91.5K
12:10 35.67 35.67 35.67 35.67 64.9K
12:11 35.67 35.68 35.67 35.68 35.2K
12:12 35.68 35.70 35.68 35.70 124.8K
12:13 35.70 35.70 35.69 35.70 44.5K
12:14 35.70 35.71 35.70 35.70 86.1K
12:15 35.70 35.70 35.69 35.69 133.5K
12:16 35.69 35.69 35.68 35.68 92.9K
12:17 35.69 35.69 35.69 35.69 107.5K
12:18 35.69 35.69 35.69 35.69 92.7K
12:19 35.70 35.71 35.70 35.70 76.1K
12:20 35.70 35.71 35.70 35.70 85.3K
12:21 35.69 35.70 35.69 35.70 78.7K
12:22 35.69 35.69 35.68 35.68 67.3K
12:23 35.68 35.68 35.67 35.67 95.8K
12:24 35.68 35.68 35.67 35.67 112.6K
12:25 35.67 35.68 35.67 35.68 55.6K
12:26 35.69 35.69 35.67 35.67 92.0K
12:27 35.67 35.68 35.67 35.67 85.4K
12:28 35.67 35.67 35.65 35.66 153.8K
12:29 35.66 35.66 35.66 35.66 73.9K
12:30 35.66 35.66 35.66 35.66 49.5K
12:31 35.66 35.68 35.66 35.68 70.7K
12:32 35.67 35.67 35.66 35.67 82.5K
12:33 35.66 35.66 35.65 35.66 71.5K
12:34 35.65 35.66 35.65 35.65 155.3K
12:35 35.65 35.66 35.65 35.66 34.4K
12:36 35.66 35.66 35.66 35.66 90.4K
12:37 35.65 35.66 35.65 35.66 67.2K
12:38 35.66 35.66 35.66 35.66 74.2K
12:39 35.65 35.65 35.63 35.63 129.7K
12:40 35.63 35.63 35.61 35.62 136.6K
12:41 35.62 35.62 35.62 35.62 61.1K
12:42 35.62 35.62 35.62 35.62 45.9K
12:43 35.62 35.62 35.61 35.61 42.0K
12:44 35.61 35.61 35.61 35.61 229.6K
12:45 35.61 35.61 35.60 35.60 191.5K
12:46 35.59 35.59 35.59 35.59 118.4K
12:47 35.59 35.59 35.58 35.59 105.6K
12:48 35.59 35.59 35.58 35.58 59.0K
12:49 35.59 35.59 35.58 35.59 56.6K
12:50 35.61 35.61 35.60 35.60 108.5K
12:51 35.60 35.60 35.59 35.60 113.2K
12:52 35.59 35.59 35.59 35.59 54.4K
12:53 35.59 35.59 35.59 35.59 37.2K
12:54 35.59 35.61 35.59 35.61 107.5K
12:55 35.61 35.61 35.60 35.60 205.0K
12:56 35.60 35.60 35.59 35.59 53.5K
12:57 35.59 35.59 35.58 35.58 129.7K
12:58 35.58 35.58 35.57 35.57 84.7K
12:59 35.57 35.58 35.57 35.58 43.7K
13:00 35.58 35.58 35.58 35.58 80.8K
13:01 35.57 35.58 35.57 35.58 139.0K
13:02 35.58 35.58 35.58 35.58 106.3K
13:03 35.58 35.58 35.58 35.58 85.1K
13:04 35.58 35.58 35.57 35.58 99.7K
13:05 35.58 35.60 35.58 35.60 79.2K
13:06 35.60 35.62 35.60 35.62 97.1K
13:07 35.62 35.62 35.62 35.62 40.9K
13:08 35.62 35.62 35.61 35.61 67.0K
13:09 35.61 35.61 35.60 35.60 54.8K
13:10 35.61 35.61 35.61 35.61 84.1K
13:11 35.61 35.61 35.60 35.60 54.2K
13:12 35.60 35.61 35.60 35.61 120.3K
13:13 35.61 35.62 35.61 35.61 45.3K
13:14 35.61 35.64 35.61 35.64 95.3K
13:15 35.64 35.64 35.64 35.64 208.8K
13:16 35.64 35.64 35.64 35.64 51.7K
13:17 35.64 35.65 35.64 35.64 66.6K
13:18 35.64 35.64 35.63 35.63 74.8K
13:19 35.63 35.63 35.62 35.62 120.7K
13:20 35.61 35.61 35.61 35.61 131.1K
13:21 35.61 35.61 35.61 35.61 46.1K
13:22 35.62 35.64 35.62 35.64 119.1K
13:23 35.63 35.64 35.63 35.64 96.3K
13:24 35.64 35.65 35.64 35.65 67.9K
13:25 35.64 35.65 35.64 35.65 75.9K
13:26 35.65 35.66 35.65 35.66 60.8K
13:27 35.66 35.66 35.66 35.66 59.2K
13:28 35.66 35.66 35.66 35.66 62.7K
13:29 35.66 35.66 35.66 35.66 67.5K
13:30 35.66 35.66 35.66 35.66 163.4K
13:31 35.67 35.67 35.67 35.67 102.0K
13:32 35.67 35.67 35.67 35.67 45.0K
13:33 35.67 35.68 35.67 35.68 141.6K
13:34 35.68 35.69 35.68 35.69 62.1K
13:35 35.69 35.69 35.69 35.69 99.1K
13:36 35.69 35.69 35.69 35.69 80.2K
13:37 35.69 35.70 35.68 35.68 57.0K
13:38 35.69 35.69 35.68 35.68 40.2K
13:39 35.69 35.69 35.69 35.69 63.9K
13:40 35.69 35.69 35.68 35.68 40.6K
13:41 35.69 35.69 35.68 35.68 134.2K
13:42 35.68 35.68 35.67 35.68 68.0K
13:43 35.68 35.68 35.68 35.68 105.1K
13:44 35.68 35.69 35.68 35.69 86.6K
13:45 35.68 35.68 35.67 35.67 114.7K
13:46 35.68 35.68 35.68 35.68 75.2K
13:47 35.69 35.69 35.68 35.69 84.4K
13:48 35.69 35.70 35.69 35.70 180.2K
13:49 35.71 35.71 35.70 35.70 147.5K
13:50 35.70 35.71 35.70 35.70 71.3K
13:51 35.71 35.71 35.70 35.70 78.9K
13:52 35.70 35.70 35.70 35.70 121.0K
13:53 35.71 35.71 35.71 35.71 59.0K
13:54 35.71 35.71 35.71 35.71 53.5K
13:55 35.71 35.71 35.70 35.71 128.5K
13:56 35.71 35.71 35.71 35.71 42.3K
13:57 35.71 35.72 35.71 35.72 91.5K
13:58 35.72 35.72 35.71 35.71 61.1K
13:59 35.70 35.71 35.70 35.71 116.3K
14:00 35.71 35.72 35.70 35.71 210.8K
14:01 35.73 35.74 35.73 35.73 174.7K
14:02 35.73 35.73 35.73 35.73 102.7K
14:03 35.73 35.73 35.73 35.73 67.2K
14:04 35.72 35.74 35.72 35.73 76.9K
14:05 35.73 35.74 35.73 35.73 52.8K
14:06 35.73 35.74 35.73 35.74 218.3K
14:07 35.75 35.76 35.75 35.76 201.0K
14:08 35.77 35.77 35.76 35.76 138.0K
14:09 35.76 35.77 35.76 35.77 69.2K
14:10 35.77 35.78 35.77 35.77 115.8K
14:11 35.76 35.77 35.76 35.77 191.2K
14:12 35.77 35.77 35.76 35.77 42.4K
14:13 35.77 35.78 35.77 35.78 55.2K
14:14 35.78 35.78 35.78 35.78 94.6K
14:15 35.77 35.80 35.77 35.80 194.7K
14:16 35.80 35.83 35.80 35.83 164.2K
14:17 35.82 35.83 35.82 35.83 85.9K
14:18 35.83 35.84 35.83 35.84 107.8K
14:19 35.84 35.86 35.84 35.86 141.5K
14:20 35.86 35.86 35.85 35.85 85.0K
14:21 35.84 35.84 35.84 35.84 99.8K
14:22 35.83 35.83 35.83 35.83 111.0K
14:23 35.83 35.84 35.83 35.84 198.8K
14:24 35.84 35.85 35.84 35.85 125.6K
14:25 35.85 35.86 35.85 35.86 122.0K
14:26 35.86 35.86 35.85 35.85 115.3K
14:27 35.86 35.86 35.86 35.86 80.7K
14:28 35.86 35.87 35.86 35.87 119.7K
14:29 35.87 35.87 35.87 35.87 67.9K
14:30 35.88 35.88 35.86 35.86 109.4K
14:31 35.86 35.87 35.86 35.87 47.7K
14:32 35.87 35.87 35.86 35.87 68.6K
14:33 35.87 35.88 35.87 35.88 306.5K
14:34 35.88 35.88 35.88 35.88 108.1K
14:35 35.88 35.88 35.88 35.88 82.0K
14:36 35.87 35.88 35.87 35.88 58.5K
14:37 35.87 35.87 35.87 35.87 119.1K
14:38 35.87 35.88 35.87 35.88 73.4K
14:39 35.88 35.89 35.88 35.89 71.2K
14:40 35.89 35.89 35.87 35.87 143.2K
14:41 35.86 35.86 35.86 35.86 66.4K
14:42 35.86 35.86 35.86 35.86 92.8K
14:43 35.85 35.85 35.85 35.85 76.8K
14:44 35.85 35.86 35.85 35.86 48.7K
14:45 35.86 35.86 35.85 35.85 49.1K
14:46 35.86 35.86 35.86 35.86 55.6K
14:47 35.86 35.86 35.86 35.86 75.7K
14:48 35.86 35.86 35.86 35.86 113.3K
14:49 35.87 35.87 35.87 35.87 129.5K
14:50 35.87 35.87 35.86 35.86 112.0K
14:51 35.86 35.86 35.83 35.83 170.7K
14:52 35.84 35.84 35.84 35.84 115.8K
14:53 35.84 35.85 35.84 35.85 116.7K
14:54 35.85 35.86 35.85 35.86 64.6K
14:55 35.86 35.86 35.86 35.86 81.9K
14:56 35.86 35.87 35.86 35.87 71.5K
14:57 35.87 35.87 35.87 35.87 85.6K
14:58 35.87 35.87 35.87 35.87 79.6K
14:59 35.86 35.86 35.86 35.86 190.6K
15:00 35.86 35.86 35.85 35.85 212.7K
15:01 35.84 35.85 35.84 35.85 63.5K
15:02 35.85 35.85 35.83 35.84 126.1K
15:03 35.84 35.84 35.84 35.84 78.3K
15:04 35.84 35.84 35.84 35.84 95.3K
15:05 35.84 35.85 35.84 35.85 58.5K
15:06 35.85 35.86 35.85 35.86 106.4K
15:07 35.87 35.87 35.86 35.87 235.5K
15:08 35.87 35.87 35.87 35.87 336.6K
15:09 35.87 35.87 35.86 35.86 63.9K
15:10 35.86 35.86 35.86 35.86 89.0K
15:11 35.87 35.87 35.87 35.87 67.0K
15:12 35.87 35.87 35.86 35.86 136.9K
15:13 35.87 35.87 35.86 35.86 129.1K
15:14 35.86 35.86 35.86 35.86 106.8K
15:15 35.86 35.86 35.85 35.85 112.1K
15:16 35.85 35.85 35.85 35.85 297.6K
15:17 35.85 35.85 35.85 35.85 121.8K
15:18 35.85 35.85 35.85 35.85 114.3K
15:19 35.85 35.86 35.85 35.86 115.3K
15:20 35.85 35.85 35.85 35.85 120.6K
15:21 35.85 35.85 35.85 35.85 117.0K
15:22 35.85 35.85 35.85 35.85 184.6K
15:23 35.86 35.86 35.85 35.86 95.9K
15:24 35.86 35.87 35.86 35.87 125.0K
15:25 35.86 35.87 35.86 35.86 178.6K
15:26 35.86 35.86 35.85 35.85 176.0K
15:27 35.85 35.85 35.82 35.82 123.2K
15:28 35.83 35.83 35.83 35.83 164.8K
15:29 35.82 35.82 35.81 35.81 377.5K
15:30 35.80 35.80 35.79 35.80 250.3K
15:31 35.81 35.81 35.80 35.81 171.3K
15:32 35.81 35.81 35.80 35.80 206.7K
15:33 35.80 35.81 35.80 35.81 153.4K
15:34 35.81 35.81 35.80 35.80 158.7K
15:35 35.80 35.80 35.79 35.80 151.1K
15:36 35.80 35.82 35.80 35.82 160.6K
15:37 35.82 35.82 35.81 35.82 172.0K
15:38 35.82 35.82 35.81 35.82 151.0K
15:39 35.82 35.82 35.81 35.81 119.7K
15:40 35.81 35.82 35.81 35.82 106.8K
15:41 35.82 35.82 35.82 35.82 178.9K
15:42 35.82 35.82 35.81 35.81 174.1K
15:43 35.81 35.81 35.81 35.81 208.1K
15:44 35.81 35.82 35.81 35.82 182.7K
15:45 35.83 35.83 35.83 35.83 170.3K
15:46 35.83 35.83 35.83 35.83 327.4K
15:47 35.83 35.83 35.82 35.83 234.6K
15:48 35.83 35.83 35.83 35.83 218.5K
15:49 35.83 35.84 35.83 35.83 223.4K
15:50 35.83 35.85 35.83 35.85 856.9K
15:51 35.85 35.85 35.84 35.84 436.4K
15:52 35.83 35.83 35.83 35.83 392.2K
15:53 35.83 35.83 35.83 35.83 355.8K
15:54 35.84 35.84 35.83 35.83 566.0K
15:55 35.83 35.83 35.82 35.83 565.2K
15:56 35.84 35.84 35.84 35.84 586.2K
15:57 35.84 35.86 35.84 35.86 418.2K
15:58 35.86 35.86 35.86 35.86 607.0K
15:59 35.86 35.86 35.86 35.86 1,277.7K
16:00 35.87 35.87 35.86 35.86 18,268.5K
16:01 35.86 35.86 35.86 35.86 190.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available