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 36.06 36.06 36.03 36.03 1,378.8K
09:31 36.02 36.02 35.93 36.01 564.0K
09:32 35.99 36.03 35.97 36.03 244.9K
09:33 36.06 36.06 36.04 36.04 210.8K
09:34 36.00 36.00 35.94 35.94 263.0K
09:35 35.92 35.92 35.90 35.90 287.6K
09:36 35.88 35.90 35.88 35.88 162.9K
09:37 35.88 35.89 35.88 35.89 380.1K
09:38 35.88 35.93 35.88 35.93 191.2K
09:39 35.93 35.95 35.93 35.94 183.2K
09:40 35.94 35.98 35.94 35.98 173.1K
09:41 35.98 35.99 35.98 35.99 117.9K
09:42 35.98 36.08 35.98 36.07 195.3K
09:43 36.05 36.05 36.03 36.03 123.6K
09:44 36.01 36.01 35.99 35.99 197.9K
09:45 36.02 36.03 36.01 36.03 162.8K
09:46 35.99 36.01 35.99 36.00 204.4K
09:47 36.00 36.02 36.00 36.02 85.3K
09:48 36.04 36.09 36.04 36.09 261.3K
09:49 36.09 36.10 36.08 36.10 164.6K
09:50 36.10 36.13 36.10 36.12 110.4K
09:51 36.12 36.19 36.12 36.19 193.8K
09:52 36.21 36.25 36.21 36.25 252.6K
09:53 36.25 36.27 36.25 36.26 133.3K
09:54 36.25 36.27 36.25 36.25 201.8K
09:55 36.25 36.25 36.23 36.23 205.6K
09:56 36.24 36.26 36.24 36.26 118.3K
09:57 36.26 36.29 36.26 36.29 111.5K
09:58 36.30 36.30 36.30 36.30 127.9K
09:59 36.31 36.31 36.29 36.30 254.0K
10:00 36.28 36.28 36.25 36.25 294.8K
10:01 36.26 36.26 36.24 36.26 162.5K
10:02 36.27 36.28 36.27 36.28 183.9K
10:03 36.28 36.30 36.28 36.30 185.4K
10:04 36.30 36.30 36.29 36.30 156.2K
10:05 36.30 36.30 36.28 36.28 145.1K
10:06 36.29 36.29 36.28 36.28 176.0K
10:07 36.28 36.28 36.28 36.28 191.9K
10:08 36.28 36.28 36.27 36.27 156.1K
10:09 36.27 36.27 36.26 36.26 111.1K
10:10 36.26 36.26 36.25 36.25 101.6K
10:11 36.24 36.24 36.21 36.23 241.2K
10:12 36.24 36.25 36.24 36.24 116.3K
10:13 36.24 36.24 36.22 36.22 194.1K
10:14 36.20 36.20 36.19 36.20 129.5K
10:15 36.20 36.23 36.20 36.23 153.0K
10:16 36.22 36.22 36.21 36.21 171.4K
10:17 36.23 36.23 36.22 36.22 64.0K
10:18 36.22 36.22 36.21 36.21 66.6K
10:19 36.21 36.22 36.21 36.22 84.7K
10:20 36.21 36.21 36.21 36.21 80.2K
10:21 36.22 36.22 36.19 36.19 203.0K
10:22 36.19 36.19 36.14 36.14 144.0K
10:23 36.14 36.14 36.12 36.12 177.7K
10:24 36.12 36.12 36.11 36.11 55.1K
10:25 36.11 36.11 36.10 36.10 160.2K
10:26 36.11 36.11 36.10 36.10 85.5K
10:27 36.10 36.10 36.09 36.09 122.1K
10:28 36.09 36.10 36.09 36.10 88.2K
10:29 36.10 36.12 36.10 36.11 77.9K
10:30 36.11 36.13 36.10 36.13 109.1K
10:31 36.14 36.16 36.14 36.16 92.1K
10:32 36.14 36.14 36.13 36.14 196.8K
10:33 36.15 36.16 36.15 36.16 87.6K
10:34 36.16 36.17 36.16 36.17 102.5K
10:35 36.17 36.17 36.17 36.17 79.6K
10:36 36.17 36.19 36.17 36.19 134.6K
10:37 36.20 36.22 36.20 36.22 135.0K
10:38 36.21 36.22 36.21 36.21 66.0K
10:39 36.21 36.21 36.20 36.20 210.1K
10:40 36.20 36.22 36.20 36.21 91.7K
10:41 36.21 36.21 36.20 36.20 108.4K
10:42 36.19 36.19 36.19 36.19 57.6K
10:43 36.20 36.20 36.18 36.18 84.3K
10:44 36.18 36.19 36.18 36.18 121.4K
10:45 36.19 36.19 36.19 36.19 109.9K
10:46 36.19 36.20 36.19 36.20 193.3K
10:47 36.20 36.21 36.20 36.21 144.8K
10:48 36.23 36.27 36.23 36.27 170.1K
10:49 36.26 36.26 36.23 36.23 135.3K
10:50 36.23 36.23 36.21 36.21 115.2K
10:51 36.21 36.23 36.21 36.22 94.4K
10:52 36.24 36.24 36.24 36.24 82.4K
10:53 36.24 36.24 36.24 36.24 86.2K
10:54 36.23 36.24 36.23 36.24 72.9K
10:55 36.24 36.25 36.24 36.25 75.6K
10:56 36.25 36.27 36.25 36.27 91.8K
10:57 36.26 36.26 36.25 36.25 135.4K
10:58 36.25 36.25 36.25 36.25 67.9K
10:59 36.25 36.26 36.25 36.26 387.7K
11:00 36.27 36.28 36.27 36.27 405.6K
11:01 36.28 36.30 36.28 36.30 254.3K
11:02 36.30 36.30 36.29 36.29 161.9K
11:03 36.29 36.30 36.29 36.30 85.5K
11:04 36.30 36.31 36.30 36.31 51.1K
11:05 36.31 36.31 36.31 36.31 56.2K
11:06 36.31 36.31 36.30 36.30 100.7K
11:07 36.31 36.33 36.30 36.33 162.2K
11:08 36.34 36.35 36.32 36.32 271.9K
11:09 36.32 36.33 36.32 36.33 100.5K
11:10 36.33 36.34 36.32 36.32 108.0K
11:11 36.32 36.32 36.31 36.31 59.4K
11:12 36.32 36.32 36.32 36.32 96.4K
11:13 36.32 36.32 36.32 36.32 97.7K
11:14 36.32 36.32 36.31 36.32 120.9K
11:15 36.33 36.34 36.33 36.33 92.3K
11:16 36.33 36.33 36.33 36.33 127.0K
11:17 36.33 36.33 36.33 36.33 141.0K
11:18 36.33 36.34 36.33 36.34 56.8K
11:19 36.34 36.34 36.34 36.34 41.9K
11:20 36.34 36.36 36.34 36.36 209.4K
11:21 36.37 36.37 36.37 36.37 226.5K
11:22 36.38 36.39 36.38 36.39 102.6K
11:23 36.40 36.40 36.39 36.39 97.3K
11:24 36.39 36.39 36.39 36.39 55.6K
11:25 36.39 36.40 36.39 36.40 125.9K
11:26 36.40 36.41 36.40 36.40 120.2K
11:27 36.39 36.39 36.38 36.38 174.3K
11:28 36.38 36.38 36.37 36.37 70.8K
11:29 36.37 36.37 36.36 36.36 62.1K
11:30 36.37 36.37 36.35 36.35 114.4K
11:31 36.35 36.36 36.35 36.36 87.1K
11:32 36.36 36.38 36.36 36.38 75.6K
11:33 36.37 36.39 36.37 36.39 101.1K
11:34 36.39 36.39 36.39 36.39 93.2K
11:35 36.39 36.39 36.39 36.39 86.3K
11:36 36.39 36.41 36.39 36.41 70.4K
11:37 36.41 36.42 36.41 36.42 136.1K
11:38 36.41 36.41 36.41 36.41 104.1K
11:39 36.41 36.41 36.39 36.39 130.9K
11:40 36.39 36.40 36.39 36.40 92.6K
11:41 36.40 36.40 36.40 36.40 91.9K
11:42 36.41 36.41 36.40 36.40 120.5K
11:43 36.39 36.39 36.38 36.38 135.9K
11:44 36.38 36.39 36.38 36.39 63.4K
11:45 36.39 36.39 36.39 36.39 63.1K
11:46 36.39 36.39 36.38 36.38 41.6K
11:47 36.38 36.39 36.38 36.38 70.5K
11:48 36.36 36.36 36.35 36.36 210.6K
11:49 36.35 36.36 36.35 36.36 91.8K
11:50 36.37 36.38 36.37 36.38 65.9K
11:51 36.38 36.38 36.37 36.37 78.2K
11:52 36.37 36.37 36.35 36.35 147.1K
11:53 36.35 36.36 36.35 36.36 76.8K
11:54 36.36 36.36 36.36 36.36 151.7K
11:55 36.36 36.36 36.36 36.36 93.5K
11:56 36.35 36.35 36.34 36.35 69.9K
11:57 36.35 36.35 36.33 36.33 157.8K
11:58 36.33 36.33 36.33 36.33 53.1K
11:59 36.33 36.33 36.32 36.33 68.6K
12:00 36.33 36.36 36.33 36.36 89.6K
12:01 36.36 36.37 36.36 36.37 67.6K
12:02 36.40 36.40 36.39 36.39 291.6K
12:03 36.39 36.40 36.39 36.40 77.1K
12:04 36.39 36.39 36.38 36.38 47.2K
12:05 36.37 36.37 36.37 36.37 54.5K
12:06 36.37 36.37 36.37 36.37 44.2K
12:07 36.38 36.39 36.38 36.39 121.6K
12:08 36.38 36.38 36.38 36.38 64.3K
12:09 36.38 36.38 36.36 36.36 71.1K
12:10 36.36 36.36 36.34 36.35 95.7K
12:11 36.35 36.36 36.35 36.36 72.9K
12:12 36.36 36.36 36.36 36.36 37.0K
12:13 36.36 36.36 36.35 36.36 94.2K
12:14 36.36 36.36 36.35 36.35 64.5K
12:15 36.34 36.34 36.34 36.34 41.7K
12:16 36.34 36.35 36.34 36.35 39.4K
12:17 36.35 36.36 36.35 36.36 51.4K
12:18 36.35 36.36 36.35 36.35 56.4K
12:19 36.35 36.36 36.35 36.36 63.9K
12:20 36.36 36.37 36.36 36.37 68.1K
12:21 36.38 36.39 36.38 36.39 103.0K
12:22 36.40 36.42 36.40 36.42 179.2K
12:23 36.42 36.44 36.42 36.44 269.0K
12:24 36.45 36.45 36.43 36.43 109.8K
12:25 36.43 36.43 36.43 36.43 50.0K
12:26 36.42 36.42 36.41 36.41 124.8K
12:27 36.41 36.42 36.41 36.42 43.6K
12:28 36.42 36.42 36.41 36.42 153.9K
12:29 36.42 36.42 36.40 36.40 130.7K
12:30 36.39 36.39 36.39 36.39 78.9K
12:31 36.38 36.38 36.38 36.38 52.9K
12:32 36.38 36.38 36.37 36.37 41.3K
12:33 36.37 36.37 36.36 36.36 55.2K
12:34 36.36 36.37 36.36 36.37 88.0K
12:35 36.37 36.37 36.35 36.35 62.1K
12:36 36.35 36.36 36.35 36.35 107.2K
12:37 36.35 36.35 36.35 36.35 54.7K
12:38 36.35 36.35 36.35 36.35 36.6K
12:39 36.37 36.38 36.37 36.37 201.0K
12:40 36.37 36.38 36.37 36.38 34.0K
12:41 36.38 36.39 36.38 36.39 101.8K
12:42 36.39 36.39 36.39 36.39 52.1K
12:43 36.39 36.39 36.39 36.39 50.6K
12:44 36.39 36.39 36.39 36.39 66.7K
12:45 36.40 36.40 36.39 36.40 71.9K
12:46 36.40 36.40 36.40 36.40 67.1K
12:47 36.40 36.42 36.40 36.42 143.5K
12:48 36.42 36.42 36.41 36.41 62.7K
12:49 36.41 36.41 36.40 36.40 89.1K
12:50 36.40 36.41 36.40 36.41 53.2K
12:51 36.41 36.41 36.39 36.39 80.5K
12:52 36.39 36.40 36.39 36.40 31.2K
12:53 36.40 36.41 36.40 36.40 144.8K
12:54 36.41 36.41 36.41 36.41 128.5K
12:55 36.41 36.41 36.41 36.41 80.4K
12:56 36.41 36.41 36.41 36.41 43.9K
12:57 36.41 36.41 36.40 36.40 108.2K
12:58 36.40 36.40 36.40 36.40 35.3K
12:59 36.41 36.41 36.40 36.40 142.6K
13:00 36.40 36.40 36.39 36.39 128.6K
13:01 36.39 36.40 36.39 36.40 122.7K
13:02 36.39 36.39 36.39 36.39 81.3K
13:03 36.38 36.38 36.38 36.38 101.3K
13:04 36.39 36.40 36.39 36.40 42.4K
13:05 36.40 36.41 36.40 36.40 80.7K
13:06 36.40 36.40 36.39 36.39 84.4K
13:07 36.39 36.39 36.39 36.39 83.7K
13:08 36.39 36.39 36.39 36.39 58.2K
13:09 36.39 36.39 36.38 36.38 116.7K
13:10 36.38 36.38 36.37 36.37 51.3K
13:11 36.37 36.39 36.37 36.39 117.7K
13:12 36.39 36.39 36.39 36.39 75.1K
13:13 36.39 36.39 36.38 36.38 29.7K
13:14 36.37 36.37 36.36 36.36 147.4K
13:15 36.36 36.37 36.36 36.37 79.2K
13:16 36.37 36.37 36.36 36.36 185.3K
13:17 36.36 36.37 36.36 36.37 64.0K
13:18 36.37 36.37 36.35 36.35 78.9K
13:19 36.35 36.35 36.35 36.35 86.4K
13:20 36.35 36.35 36.35 36.35 87.4K
13:21 36.35 36.35 36.35 36.35 68.4K
13:22 36.35 36.36 36.35 36.36 98.8K
13:23 36.36 36.36 36.36 36.36 98.3K
13:24 36.37 36.37 36.37 36.37 87.7K
13:25 36.37 36.37 36.37 36.37 68.5K
13:26 36.37 36.37 36.37 36.37 164.2K
13:27 36.37 36.38 36.37 36.38 61.8K
13:28 36.37 36.37 36.36 36.36 95.6K
13:29 36.36 36.36 36.36 36.36 86.2K
13:30 36.36 36.37 36.36 36.37 109.2K
13:31 36.37 36.37 36.36 36.36 117.6K
13:32 36.35 36.35 36.35 36.35 130.8K
13:33 36.35 36.35 36.35 36.35 60.5K
13:34 36.36 36.36 36.36 36.36 42.5K
13:35 36.36 36.36 36.36 36.36 48.6K
13:36 36.36 36.37 36.36 36.37 115.0K
13:37 36.37 36.38 36.37 36.37 69.4K
13:38 36.38 36.38 36.38 36.38 63.3K
13:39 36.38 36.38 36.38 36.38 125.7K
13:40 36.38 36.38 36.38 36.38 66.6K
13:41 36.38 36.38 36.37 36.37 81.0K
13:42 36.38 36.38 36.37 36.37 81.5K
13:43 36.37 36.37 36.37 36.37 41.9K
13:44 36.37 36.37 36.36 36.36 76.3K
13:45 36.35 36.36 36.35 36.36 100.1K
13:46 36.36 36.36 36.36 36.36 31.7K
13:47 36.36 36.36 36.35 36.36 53.0K
13:48 36.35 36.35 36.34 36.34 135.4K
13:49 36.33 36.33 36.33 36.33 66.3K
13:50 36.33 36.34 36.33 36.34 88.9K
13:51 36.36 36.38 36.36 36.38 98.6K
13:52 36.39 36.39 36.38 36.38 76.8K
13:53 36.37 36.37 36.37 36.37 33.2K
13:54 36.36 36.36 36.36 36.36 47.3K
13:55 36.37 36.37 36.36 36.36 44.5K
13:56 36.35 36.35 36.35 36.35 67.9K
13:57 36.34 36.35 36.34 36.35 81.8K
13:58 36.35 36.35 36.34 36.34 81.1K
13:59 36.34 36.34 36.33 36.33 98.2K
14:00 36.29 36.46 36.29 36.46 1,270.1K
14:01 36.48 36.51 36.48 36.49 402.2K
14:02 36.47 36.47 36.46 36.47 100.7K
14:03 36.48 36.48 36.47 36.47 122.5K
14:04 36.47 36.47 36.43 36.44 191.1K
14:05 36.44 36.44 36.39 36.39 174.3K
14:06 36.38 36.38 36.37 36.38 107.4K
14:07 36.35 36.39 36.35 36.39 161.4K
14:08 36.40 36.42 36.40 36.42 71.8K
14:09 36.43 36.43 36.43 36.43 72.3K
14:10 36.44 36.45 36.44 36.45 94.9K
14:11 36.47 36.48 36.47 36.47 236.7K
14:12 36.46 36.46 36.45 36.45 258.5K
14:13 36.46 36.48 36.46 36.47 212.3K
14:14 36.47 36.49 36.47 36.49 106.3K
14:15 36.50 36.50 36.49 36.49 144.6K
14:16 36.50 36.52 36.50 36.52 189.4K
14:17 36.52 36.52 36.51 36.51 171.2K
14:18 36.50 36.51 36.49 36.49 144.9K
14:19 36.50 36.51 36.50 36.51 160.9K
14:20 36.50 36.50 36.49 36.49 181.2K
14:21 36.48 36.49 36.47 36.47 78.1K
14:22 36.47 36.49 36.47 36.49 113.8K
14:23 36.50 36.52 36.50 36.52 115.1K
14:24 36.52 36.53 36.52 36.53 111.1K
14:25 36.52 36.52 36.51 36.51 293.3K
14:26 36.50 36.51 36.50 36.50 82.1K
14:27 36.49 36.50 36.49 36.50 106.8K
14:28 36.49 36.49 36.48 36.49 113.2K
14:29 36.48 36.48 36.46 36.46 92.2K
14:30 36.46 36.50 36.46 36.50 110.5K
14:31 36.50 36.52 36.50 36.52 417.7K
14:32 36.52 36.55 36.52 36.55 250.6K
14:33 36.54 36.54 36.53 36.53 93.2K
14:34 36.52 36.52 36.50 36.52 192.4K
14:35 36.51 36.52 36.51 36.52 201.2K
14:36 36.51 36.55 36.51 36.55 313.1K
14:37 36.55 36.55 36.54 36.55 122.1K
14:38 36.54 36.54 36.50 36.50 189.6K
14:39 36.50 36.51 36.50 36.51 149.0K
14:40 36.51 36.51 36.50 36.50 106.7K
14:41 36.50 36.51 36.50 36.51 114.5K
14:42 36.54 36.59 36.53 36.59 352.9K
14:43 36.60 36.60 36.60 36.60 161.7K
14:44 36.60 36.62 36.60 36.62 155.3K
14:45 36.62 36.62 36.61 36.61 149.9K
14:46 36.61 36.61 36.58 36.58 136.8K
14:47 36.57 36.57 36.55 36.56 152.8K
14:48 36.57 36.59 36.57 36.59 101.0K
14:49 36.59 36.59 36.55 36.55 85.2K
14:50 36.54 36.55 36.54 36.55 102.3K
14:51 36.55 36.55 36.52 36.52 110.2K
14:52 36.53 36.55 36.53 36.55 200.2K
14:53 36.55 36.58 36.55 36.58 277.8K
14:54 36.59 36.60 36.59 36.60 137.6K
14:55 36.60 36.62 36.60 36.62 167.7K
14:56 36.63 36.66 36.63 36.65 289.6K
14:57 36.66 36.68 36.66 36.68 180.1K
14:58 36.68 36.68 36.67 36.67 159.2K
14:59 36.67 36.69 36.67 36.69 122.8K
15:00 36.68 36.70 36.68 36.70 232.1K
15:01 36.71 36.72 36.71 36.72 303.1K
15:02 36.72 36.72 36.72 36.72 80.5K
15:03 36.72 36.72 36.72 36.72 95.3K
15:04 36.72 36.73 36.72 36.72 131.3K
15:05 36.73 36.73 36.71 36.73 202.8K
15:06 36.73 36.73 36.72 36.72 123.6K
15:07 36.72 36.73 36.72 36.72 167.6K
15:08 36.73 36.74 36.73 36.74 142.0K
15:09 36.75 36.76 36.75 36.76 207.6K
15:10 36.76 36.76 36.75 36.75 186.9K
15:11 36.75 36.75 36.72 36.72 219.9K
15:12 36.70 36.70 36.66 36.66 259.9K
15:13 36.66 36.67 36.66 36.67 109.8K
15:14 36.67 36.68 36.67 36.68 154.5K
15:15 36.68 36.68 36.68 36.68 107.5K
15:16 36.69 36.70 36.69 36.70 205.5K
15:17 36.69 36.69 36.67 36.67 212.5K
15:18 36.68 36.68 36.68 36.68 254.6K
15:19 36.68 36.68 36.66 36.67 409.0K
15:20 36.68 36.68 36.64 36.64 156.7K
15:21 36.63 36.63 36.62 36.62 186.5K
15:22 36.62 36.62 36.62 36.62 121.9K
15:23 36.60 36.60 36.55 36.55 219.0K
15:24 36.57 36.59 36.57 36.59 183.1K
15:25 36.60 36.60 36.58 36.59 289.1K
15:26 36.59 36.59 36.57 36.57 108.9K
15:27 36.57 36.57 36.53 36.53 221.9K
15:28 36.53 36.54 36.53 36.53 139.2K
15:29 36.50 36.50 36.48 36.48 264.0K
15:30 36.48 36.54 36.48 36.54 351.4K
15:31 36.55 36.55 36.54 36.54 199.3K
15:32 36.54 36.56 36.54 36.56 144.1K
15:33 36.56 36.57 36.56 36.57 118.2K
15:34 36.57 36.57 36.57 36.57 155.6K
15:35 36.57 36.57 36.54 36.54 294.9K
15:36 36.54 36.56 36.54 36.56 208.1K
15:37 36.56 36.57 36.56 36.57 369.7K
15:38 36.59 36.62 36.59 36.62 303.6K
15:39 36.63 36.65 36.63 36.65 341.0K
15:40 36.65 36.65 36.65 36.65 265.4K
15:41 36.65 36.67 36.65 36.67 298.1K
15:42 36.68 36.68 36.66 36.66 225.8K
15:43 36.66 36.66 36.66 36.66 117.2K
15:44 36.66 36.68 36.66 36.68 283.3K
15:45 36.69 36.70 36.69 36.69 196.7K
15:46 36.69 36.69 36.67 36.67 314.2K
15:47 36.67 36.69 36.67 36.69 255.1K
15:48 36.70 36.70 36.68 36.68 161.9K
15:49 36.68 36.70 36.68 36.70 197.6K
15:50 36.69 36.69 36.67 36.67 634.3K
15:51 36.66 36.66 36.64 36.65 432.5K
15:52 36.65 36.65 36.64 36.65 321.0K
15:53 36.64 36.66 36.64 36.66 512.3K
15:54 36.67 36.67 36.66 36.67 329.0K
15:55 36.67 36.67 36.65 36.65 754.5K
15:56 36.65 36.66 36.65 36.65 658.7K
15:57 36.65 36.65 36.64 36.64 426.8K
15:58 36.64 36.64 36.64 36.64 624.6K
15:59 36.64 36.64 36.64 36.64 1,115.2K
16:00 36.63 36.63 36.63 36.63 8,139.1K
16:01 36.63 36.63 36.63 36.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available