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 36.17 36.39 36.17 36.35 2,678.8K
09:31 36.36 36.36 36.22 36.22 831.7K
09:32 36.22 36.25 36.22 36.23 342.1K
09:33 36.20 36.20 36.19 36.19 348.0K
09:34 36.12 36.12 36.07 36.07 665.5K
09:35 36.08 36.12 36.08 36.12 398.0K
09:36 36.13 36.14 36.11 36.11 258.0K
09:37 36.10 36.10 36.03 36.03 363.9K
09:38 36.04 36.11 36.04 36.11 259.3K
09:39 36.10 36.10 36.04 36.04 296.2K
09:40 36.03 36.03 35.99 35.99 233.3K
09:41 36.02 36.05 36.02 36.04 183.1K
09:42 36.04 36.07 36.03 36.07 173.5K
09:43 36.10 36.16 36.10 36.16 464.4K
09:44 36.14 36.14 36.06 36.06 319.6K
09:45 36.06 36.15 36.06 36.15 220.0K
09:46 36.17 36.20 36.17 36.18 256.3K
09:47 36.18 36.23 36.18 36.23 179.2K
09:48 36.23 36.23 36.21 36.22 213.3K
09:49 36.23 36.27 36.23 36.27 171.3K
09:50 36.23 36.24 36.23 36.23 149.1K
09:51 36.22 36.27 36.22 36.27 253.9K
09:52 36.27 36.27 36.26 36.26 147.2K
09:53 36.25 36.25 36.23 36.24 266.3K
09:54 36.24 36.26 36.24 36.26 196.0K
09:55 36.27 36.31 36.27 36.31 168.7K
09:56 36.31 36.32 36.31 36.32 149.9K
09:57 36.30 36.30 36.23 36.23 269.3K
09:58 36.22 36.22 36.21 36.22 292.5K
09:59 36.21 36.21 36.19 36.21 220.2K
10:00 36.19 36.19 36.16 36.16 354.7K
10:01 36.17 36.18 36.13 36.14 299.1K
10:02 36.13 36.15 36.13 36.15 146.1K
10:03 36.16 36.17 36.16 36.17 121.3K
10:04 36.17 36.17 36.15 36.15 117.5K
10:05 36.14 36.16 36.14 36.16 163.7K
10:06 36.19 36.22 36.19 36.20 170.8K
10:07 36.21 36.21 36.19 36.20 135.0K
10:08 36.19 36.20 36.19 36.19 140.5K
10:09 36.19 36.19 36.15 36.17 230.3K
10:10 36.17 36.19 36.15 36.15 183.4K
10:11 36.13 36.13 36.04 36.04 440.3K
10:12 36.06 36.09 36.06 36.09 126.1K
10:13 36.10 36.10 36.10 36.10 106.1K
10:14 36.10 36.11 36.10 36.11 131.8K
10:15 36.10 36.11 36.09 36.11 153.4K
10:16 36.12 36.14 36.12 36.14 122.4K
10:17 36.13 36.13 36.10 36.11 129.7K
10:18 36.11 36.12 36.11 36.11 98.2K
10:19 36.09 36.09 36.04 36.04 351.4K
10:20 36.07 36.09 36.07 36.09 134.6K
10:21 36.09 36.13 36.09 36.13 139.2K
10:22 36.11 36.13 36.11 36.13 96.0K
10:23 36.13 36.14 36.13 36.13 110.1K
10:24 36.13 36.13 36.13 36.13 93.9K
10:25 36.13 36.15 36.13 36.14 145.8K
10:26 36.15 36.15 36.13 36.13 84.4K
10:27 36.15 36.17 36.15 36.17 304.7K
10:28 36.17 36.17 36.13 36.13 176.8K
10:29 36.14 36.15 36.14 36.15 157.7K
10:30 36.15 36.16 36.15 36.16 132.0K
10:31 36.16 36.16 36.12 36.13 567.1K
10:32 36.15 36.15 36.13 36.14 172.7K
10:33 36.14 36.17 36.14 36.17 114.3K
10:34 36.18 36.18 36.18 36.18 105.0K
10:35 36.18 36.18 36.17 36.18 164.7K
10:36 36.18 36.18 36.18 36.18 95.8K
10:37 36.19 36.21 36.19 36.21 152.3K
10:38 36.21 36.23 36.21 36.23 309.2K
10:39 36.23 36.25 36.23 36.25 145.7K
10:40 36.25 36.25 36.24 36.24 209.2K
10:41 36.23 36.23 36.22 36.22 184.2K
10:42 36.24 36.25 36.24 36.24 118.1K
10:43 36.22 36.22 36.18 36.18 411.1K
10:44 36.18 36.18 36.17 36.17 119.1K
10:45 36.17 36.17 36.15 36.16 121.8K
10:46 36.16 36.16 36.12 36.12 201.9K
10:47 36.11 36.11 36.11 36.11 136.4K
10:48 36.11 36.11 36.06 36.06 222.4K
10:49 36.08 36.08 36.07 36.07 133.8K
10:50 36.06 36.07 36.06 36.07 119.4K
10:51 36.07 36.10 36.07 36.10 85.3K
10:52 36.10 36.12 36.10 36.12 172.2K
10:53 36.12 36.13 36.12 36.13 119.0K
10:54 36.12 36.13 36.12 36.13 121.2K
10:55 36.13 36.15 36.12 36.12 76.4K
10:56 36.11 36.11 36.05 36.05 196.5K
10:57 36.06 36.06 36.04 36.04 246.9K
10:58 36.05 36.06 36.05 36.06 164.3K
10:59 36.05 36.05 36.01 36.01 180.5K
11:00 36.00 36.01 35.94 35.94 319.3K
11:01 35.95 35.95 35.91 35.91 225.4K
11:02 35.91 35.91 35.90 35.91 133.3K
11:03 35.90 35.91 35.90 35.90 75.4K
11:04 35.90 35.93 35.90 35.93 117.0K
11:05 35.94 35.95 35.94 35.95 106.5K
11:06 35.95 35.95 35.94 35.95 130.7K
11:07 35.96 35.98 35.96 35.98 79.8K
11:08 35.98 35.99 35.97 35.99 117.7K
11:09 35.99 36.01 35.99 36.01 154.7K
11:10 36.01 36.01 36.00 36.01 107.0K
11:11 36.01 36.01 36.00 36.00 91.7K
11:12 36.00 36.01 36.00 36.00 40.6K
11:13 36.01 36.02 36.01 36.02 88.7K
11:14 36.03 36.05 36.02 36.05 141.8K
11:15 36.04 36.09 36.04 36.09 125.6K
11:16 36.09 36.09 36.07 36.07 101.8K
11:17 36.07 36.07 36.06 36.06 58.1K
11:18 36.07 36.11 36.07 36.11 163.7K
11:19 36.11 36.12 36.11 36.12 86.3K
11:20 36.12 36.13 36.12 36.12 107.6K
11:21 36.11 36.12 36.11 36.12 52.1K
11:22 36.12 36.12 36.12 36.12 88.8K
11:23 36.12 36.14 36.12 36.14 109.5K
11:24 36.14 36.16 36.14 36.16 84.9K
11:25 36.16 36.17 36.16 36.16 109.3K
11:26 36.16 36.18 36.16 36.18 160.1K
11:27 36.19 36.23 36.19 36.23 227.6K
11:28 36.23 36.23 36.21 36.21 65.2K
11:29 36.21 36.21 36.18 36.18 141.5K
11:30 36.16 36.19 36.16 36.19 189.4K
11:31 36.19 36.19 36.18 36.18 40.8K
11:32 36.17 36.18 36.17 36.18 120.1K
11:33 36.18 36.21 36.18 36.21 139.5K
11:34 36.22 36.23 36.20 36.20 142.1K
11:35 36.20 36.21 36.20 36.21 92.3K
11:36 36.20 36.21 36.20 36.21 71.0K
11:37 36.21 36.22 36.21 36.22 109.9K
11:38 36.22 36.22 36.22 36.22 67.8K
11:39 36.22 36.22 36.21 36.21 113.5K
11:40 36.21 36.22 36.21 36.21 114.7K
11:41 36.20 36.20 36.16 36.16 134.4K
11:42 36.16 36.17 36.16 36.16 96.5K
11:43 36.16 36.16 36.16 36.16 88.3K
11:44 36.16 36.17 36.16 36.17 61.8K
11:45 36.17 36.18 36.17 36.17 170.8K
11:46 36.16 36.16 36.15 36.15 145.9K
11:47 36.15 36.15 36.13 36.13 62.1K
11:48 36.12 36.12 36.12 36.12 92.5K
11:49 36.12 36.12 36.11 36.11 81.0K
11:50 36.11 36.11 36.10 36.10 131.1K
11:51 36.10 36.10 36.10 36.10 88.0K
11:52 36.10 36.11 36.10 36.11 71.7K
11:53 36.10 36.10 36.10 36.10 26.3K
11:54 36.11 36.12 36.11 36.11 304.1K
11:55 36.12 36.14 36.12 36.14 152.0K
11:56 36.14 36.14 36.11 36.11 157.3K
11:57 36.11 36.11 36.09 36.09 75.0K
11:58 36.09 36.11 36.09 36.11 62.1K
11:59 36.11 36.12 36.11 36.12 65.1K
12:00 36.12 36.12 36.11 36.11 67.5K
12:01 36.11 36.11 36.11 36.11 40.0K
12:02 36.12 36.12 36.11 36.11 95.6K
12:03 36.11 36.12 36.11 36.12 134.5K
12:04 36.13 36.14 36.13 36.13 129.1K
12:05 36.13 36.16 36.13 36.16 125.6K
12:06 36.16 36.16 36.15 36.15 39.7K
12:07 36.16 36.16 36.16 36.16 81.8K
12:08 36.17 36.18 36.17 36.18 239.6K
12:09 36.17 36.17 36.15 36.15 67.5K
12:10 36.15 36.17 36.15 36.17 123.2K
12:11 36.17 36.18 36.17 36.18 36.8K
12:12 36.20 36.20 36.19 36.19 64.6K
12:13 36.19 36.20 36.19 36.20 81.9K
12:14 36.19 36.20 36.19 36.20 52.1K
12:15 36.20 36.23 36.20 36.23 127.2K
12:16 36.23 36.23 36.23 36.23 77.7K
12:17 36.23 36.24 36.23 36.24 78.6K
12:18 36.23 36.23 36.22 36.23 146.9K
12:19 36.23 36.24 36.23 36.24 61.6K
12:20 36.24 36.25 36.24 36.24 203.3K
12:21 36.24 36.25 36.24 36.25 89.9K
12:22 36.25 36.26 36.24 36.26 84.6K
12:23 36.26 36.26 36.26 36.26 59.3K
12:24 36.26 36.26 36.26 36.26 36.7K
12:25 36.26 36.27 36.26 36.27 75.0K
12:26 36.28 36.29 36.28 36.29 112.8K
12:27 36.29 36.30 36.29 36.30 96.0K
12:28 36.30 36.30 36.29 36.29 94.0K
12:29 36.29 36.29 36.29 36.29 128.9K
12:30 36.31 36.31 36.31 36.31 125.6K
12:31 36.31 36.32 36.31 36.31 101.5K
12:32 36.31 36.32 36.31 36.32 88.3K
12:33 36.32 36.32 36.30 36.30 149.9K
12:34 36.29 36.30 36.29 36.30 95.7K
12:35 36.31 36.32 36.31 36.32 45.3K
12:36 36.32 36.32 36.31 36.31 36.6K
12:37 36.32 36.32 36.31 36.31 56.8K
12:38 36.31 36.31 36.30 36.30 68.4K
12:39 36.30 36.30 36.30 36.30 62.9K
12:40 36.30 36.30 36.30 36.30 48.5K
12:41 36.29 36.29 36.26 36.26 102.8K
12:42 36.26 36.26 36.26 36.26 106.5K
12:43 36.25 36.25 36.25 36.25 128.3K
12:44 36.25 36.25 36.23 36.23 126.4K
12:45 36.23 36.24 36.23 36.24 120.2K
12:46 36.25 36.25 36.25 36.25 85.3K
12:47 36.25 36.25 36.22 36.22 88.5K
12:48 36.22 36.23 36.22 36.23 90.0K
12:49 36.24 36.24 36.24 36.24 69.8K
12:50 36.25 36.25 36.25 36.25 92.6K
12:51 36.26 36.26 36.25 36.25 106.9K
12:52 36.25 36.25 36.22 36.22 153.3K
12:53 36.22 36.23 36.22 36.23 70.0K
12:54 36.23 36.24 36.23 36.24 67.6K
12:55 36.25 36.26 36.25 36.26 71.5K
12:56 36.25 36.26 36.25 36.25 60.4K
12:57 36.25 36.27 36.25 36.27 126.8K
12:58 36.27 36.27 36.27 36.27 49.5K
12:59 36.27 36.29 36.27 36.29 100.2K
13:00 36.29 36.29 36.29 36.29 104.3K
13:01 36.30 36.30 36.30 36.30 69.4K
13:02 36.29 36.30 36.29 36.29 52.6K
13:03 36.29 36.30 36.29 36.30 63.0K
13:04 36.29 36.29 36.29 36.29 65.3K
13:05 36.30 36.30 36.30 36.30 64.5K
13:06 36.30 36.30 36.28 36.28 111.7K
13:07 36.28 36.28 36.27 36.27 65.2K
13:08 36.26 36.27 36.26 36.27 74.6K
13:09 36.28 36.29 36.27 36.27 100.8K
13:10 36.28 36.28 36.27 36.27 62.0K
13:11 36.28 36.30 36.28 36.30 143.0K
13:12 36.30 36.30 36.29 36.29 70.4K
13:13 36.29 36.29 36.29 36.29 117.6K
13:14 36.30 36.31 36.30 36.31 59.0K
13:15 36.30 36.30 36.30 36.30 112.2K
13:16 36.29 36.29 36.28 36.28 130.7K
13:17 36.28 36.28 36.28 36.28 66.1K
13:18 36.27 36.27 36.27 36.27 76.0K
13:19 36.27 36.27 36.22 36.22 383.7K
13:20 36.21 36.21 36.20 36.20 71.9K
13:21 36.19 36.25 36.19 36.25 123.3K
13:22 36.25 36.25 36.25 36.25 231.4K
13:23 36.26 36.26 36.25 36.25 70.5K
13:24 36.26 36.26 36.24 36.24 48.5K
13:25 36.25 36.25 36.24 36.24 61.1K
13:26 36.23 36.23 36.21 36.21 86.7K
13:27 36.19 36.21 36.19 36.21 188.0K
13:28 36.22 36.22 36.18 36.18 84.2K
13:29 36.17 36.17 36.16 36.17 88.8K
13:30 36.17 36.18 36.17 36.17 64.1K
13:31 36.16 36.17 36.16 36.17 61.5K
13:32 36.16 36.16 36.14 36.16 86.0K
13:33 36.16 36.16 36.13 36.13 112.5K
13:34 36.13 36.13 36.11 36.11 84.1K
13:35 36.12 36.12 36.11 36.12 52.1K
13:36 36.12 36.14 36.12 36.13 73.1K
13:37 36.13 36.13 36.12 36.12 56.6K
13:38 36.12 36.12 36.11 36.11 109.5K
13:39 36.11 36.14 36.11 36.14 67.8K
13:40 36.14 36.14 36.14 36.14 116.8K
13:41 36.14 36.14 36.12 36.12 82.4K
13:42 36.11 36.11 36.09 36.09 83.6K
13:43 36.09 36.09 36.09 36.09 56.7K
13:44 36.09 36.10 36.09 36.10 120.5K
13:45 36.10 36.10 36.10 36.10 96.4K
13:46 36.10 36.10 36.09 36.09 61.3K
13:47 36.10 36.10 36.10 36.10 43.1K
13:48 36.09 36.09 36.09 36.09 50.0K
13:49 36.09 36.09 36.09 36.09 65.5K
13:50 36.09 36.10 36.09 36.10 28.6K
13:51 36.10 36.12 36.10 36.12 81.5K
13:52 36.11 36.12 36.11 36.11 59.2K
13:53 36.10 36.11 36.10 36.11 65.4K
13:54 36.11 36.12 36.11 36.12 69.3K
13:55 36.12 36.12 36.10 36.10 67.9K
13:56 36.10 36.11 36.10 36.10 87.4K
13:57 36.10 36.10 36.09 36.09 98.9K
13:58 36.08 36.08 36.08 36.08 53.5K
13:59 36.08 36.08 36.08 36.08 66.9K
14:00 36.08 36.09 36.08 36.08 68.0K
14:01 36.08 36.08 36.08 36.08 58.1K
14:02 36.05 36.06 36.05 36.05 149.5K
14:03 36.05 36.05 36.05 36.05 108.6K
14:04 36.05 36.05 36.05 36.05 156.5K
14:05 36.05 36.05 36.04 36.05 112.8K
14:06 36.05 36.06 36.05 36.06 60.5K
14:07 36.06 36.07 36.06 36.07 65.7K
14:08 36.06 36.06 36.06 36.06 157.9K
14:09 36.06 36.07 36.06 36.07 51.6K
14:10 36.08 36.08 36.07 36.07 72.0K
14:11 36.08 36.08 36.08 36.08 38.5K
14:12 36.06 36.06 36.06 36.06 76.3K
14:13 36.06 36.06 36.05 36.05 129.9K
14:14 36.05 36.05 36.03 36.04 92.1K
14:15 36.04 36.06 36.04 36.06 42.7K
14:16 36.06 36.07 36.06 36.07 55.6K
14:17 36.07 36.07 36.06 36.06 89.2K
14:18 36.06 36.07 36.06 36.07 54.5K
14:19 36.07 36.09 36.07 36.09 83.1K
14:20 36.10 36.10 36.10 36.10 95.5K
14:21 36.11 36.11 36.11 36.11 75.6K
14:22 36.12 36.13 36.12 36.13 106.1K
14:23 36.13 36.14 36.13 36.14 58.6K
14:24 36.14 36.14 36.13 36.13 176.6K
14:25 36.13 36.13 36.12 36.12 57.6K
14:26 36.12 36.13 36.12 36.13 29.3K
14:27 36.13 36.14 36.13 36.14 54.5K
14:28 36.14 36.14 36.11 36.11 90.5K
14:29 36.10 36.10 36.09 36.09 89.7K
14:30 36.09 36.11 36.09 36.11 76.3K
14:31 36.11 36.13 36.11 36.13 151.4K
14:32 36.13 36.14 36.13 36.13 42.7K
14:33 36.13 36.13 36.13 36.13 71.7K
14:34 36.13 36.13 36.12 36.12 57.9K
14:35 36.13 36.15 36.13 36.15 65.5K
14:36 36.15 36.16 36.15 36.16 48.2K
14:37 36.15 36.16 36.15 36.15 59.8K
14:38 36.15 36.15 36.14 36.14 101.3K
14:39 36.14 36.15 36.14 36.15 40.5K
14:40 36.14 36.14 36.13 36.13 110.5K
14:41 36.13 36.14 36.13 36.14 74.1K
14:42 36.14 36.14 36.14 36.14 76.6K
14:43 36.14 36.14 36.12 36.12 68.8K
14:44 36.12 36.12 36.11 36.12 71.6K
14:45 36.12 36.12 36.12 36.12 60.5K
14:46 36.12 36.12 36.12 36.12 160.2K
14:47 36.13 36.14 36.13 36.14 81.3K
14:48 36.13 36.13 36.12 36.12 54.3K
14:49 36.12 36.15 36.12 36.15 140.5K
14:50 36.15 36.15 36.14 36.14 160.7K
14:51 36.14 36.16 36.14 36.16 54.0K
14:52 36.16 36.16 36.16 36.16 111.1K
14:53 36.16 36.17 36.16 36.16 72.4K
14:54 36.16 36.16 36.14 36.14 100.2K
14:55 36.14 36.14 36.13 36.13 82.0K
14:56 36.13 36.14 36.13 36.14 41.5K
14:57 36.13 36.14 36.12 36.12 58.2K
14:58 36.12 36.12 36.08 36.08 145.0K
14:59 36.08 36.09 36.08 36.09 130.1K
15:00 36.09 36.09 36.08 36.08 104.1K
15:01 36.07 36.07 36.07 36.07 68.5K
15:02 36.08 36.10 36.08 36.10 121.5K
15:03 36.10 36.11 36.10 36.10 108.2K
15:04 36.10 36.10 36.10 36.10 50.3K
15:05 36.10 36.10 36.09 36.09 121.8K
15:06 36.08 36.08 36.07 36.07 125.6K
15:07 36.07 36.07 36.07 36.07 93.3K
15:08 36.08 36.09 36.08 36.09 130.8K
15:09 36.10 36.10 36.09 36.09 82.9K
15:10 36.10 36.10 36.09 36.10 115.0K
15:11 36.10 36.10 36.09 36.09 78.9K
15:12 36.09 36.09 36.07 36.07 261.2K
15:13 36.08 36.08 36.08 36.08 105.4K
15:14 36.10 36.10 36.10 36.10 67.4K
15:15 36.10 36.10 36.09 36.09 88.8K
15:16 36.09 36.09 36.08 36.08 87.0K
15:17 36.08 36.09 36.08 36.09 109.8K
15:18 36.09 36.10 36.09 36.10 163.5K
15:19 36.11 36.12 36.11 36.12 172.5K
15:20 36.12 36.13 36.12 36.13 99.8K
15:21 36.13 36.13 36.12 36.12 102.4K
15:22 36.12 36.12 36.11 36.11 103.5K
15:23 36.09 36.09 36.08 36.08 174.8K
15:24 36.08 36.09 36.08 36.09 149.4K
15:25 36.09 36.09 36.07 36.07 217.5K
15:26 36.07 36.07 36.05 36.05 228.3K
15:27 36.05 36.06 36.05 36.06 164.4K
15:28 36.06 36.07 36.06 36.06 74.3K
15:29 36.06 36.06 36.05 36.05 100.8K
15:30 36.04 36.06 36.04 36.06 298.4K
15:31 36.05 36.07 36.05 36.07 198.9K
15:32 36.09 36.10 36.09 36.10 138.2K
15:33 36.10 36.10 36.10 36.10 52.5K
15:34 36.09 36.09 36.08 36.08 246.0K
15:35 36.09 36.09 36.06 36.07 131.3K
15:36 36.07 36.07 36.06 36.07 143.8K
15:37 36.07 36.07 36.07 36.07 142.1K
15:38 36.06 36.06 36.06 36.06 79.0K
15:39 36.06 36.06 36.05 36.05 137.8K
15:40 36.05 36.05 36.03 36.03 231.0K
15:41 36.02 36.04 36.02 36.04 139.3K
15:42 36.04 36.04 36.04 36.04 109.3K
15:43 36.04 36.07 36.04 36.07 225.1K
15:44 36.07 36.07 36.05 36.05 167.8K
15:45 36.04 36.05 36.04 36.05 141.1K
15:46 36.04 36.04 36.04 36.04 237.1K
15:47 36.04 36.04 36.02 36.02 169.9K
15:48 36.03 36.03 36.02 36.02 164.5K
15:49 36.02 36.02 36.01 36.01 200.0K
15:50 36.03 36.04 36.03 36.04 614.4K
15:51 36.03 36.05 36.03 36.05 375.1K
15:52 36.06 36.06 36.05 36.05 473.9K
15:53 36.05 36.06 36.05 36.06 305.0K
15:54 36.06 36.07 36.06 36.06 357.1K
15:55 36.06 36.07 36.06 36.07 431.9K
15:56 36.08 36.08 36.08 36.08 536.7K
15:57 36.08 36.08 36.06 36.06 640.6K
15:58 36.07 36.07 36.06 36.06 671.0K
15:59 36.06 36.07 36.06 36.07 941.4K
16:00 36.08 36.08 36.08 36.08 11,283.1K
16:01 36.08 36.08 36.08 36.08 374.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available