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 36.37 36.38 36.32 36.32 13,726.9K
09:31 36.32 36.35 36.32 36.34 226.0K
09:32 36.30 36.30 36.26 36.27 462.0K
09:33 36.28 36.28 36.26 36.28 283.8K
09:34 36.23 36.23 36.18 36.18 191.9K
09:35 36.19 36.19 36.11 36.11 574.2K
09:36 36.07 36.17 36.07 36.17 457.8K
09:37 36.17 36.19 36.15 36.15 192.6K
09:38 36.11 36.11 36.06 36.06 243.3K
09:39 36.04 36.04 35.99 35.99 202.5K
09:40 36.00 36.03 36.00 36.03 207.5K
09:41 36.06 36.06 36.05 36.05 267.2K
09:42 36.06 36.06 36.05 36.05 181.1K
09:43 36.07 36.07 36.01 36.01 277.9K
09:44 36.02 36.02 35.99 36.01 349.0K
09:45 36.02 36.02 36.00 36.00 160.8K
09:46 35.98 36.05 35.97 36.05 291.0K
09:47 36.06 36.06 36.06 36.06 245.0K
09:48 36.05 36.05 36.03 36.04 269.3K
09:49 36.00 36.00 35.96 35.98 265.1K
09:50 35.98 35.98 35.96 35.97 244.6K
09:51 35.98 35.99 35.98 35.99 149.0K
09:52 36.00 36.01 36.00 36.01 200.4K
09:53 35.96 35.96 35.90 35.90 420.2K
09:54 35.94 35.97 35.94 35.96 119.9K
09:55 35.97 35.97 35.95 35.95 169.6K
09:56 35.94 35.95 35.93 35.93 219.0K
09:57 35.94 35.95 35.93 35.95 165.4K
09:58 35.96 35.96 35.94 35.94 187.9K
09:59 35.91 35.91 35.89 35.89 228.1K
10:00 35.89 35.89 35.87 35.87 239.0K
10:01 35.84 35.86 35.84 35.84 221.1K
10:02 35.85 35.85 35.79 35.79 381.4K
10:03 35.79 35.79 35.78 35.78 145.2K
10:04 35.79 35.83 35.77 35.83 225.9K
10:05 35.83 35.83 35.81 35.81 147.8K
10:06 35.79 35.79 35.77 35.77 157.6K
10:07 35.78 35.78 35.77 35.77 347.7K
10:08 35.77 35.81 35.77 35.81 95.6K
10:09 35.79 35.79 35.77 35.77 191.1K
10:10 35.75 35.78 35.75 35.78 172.7K
10:11 35.80 35.82 35.80 35.82 264.6K
10:12 35.83 35.87 35.83 35.87 107.1K
10:13 35.89 35.90 35.87 35.87 139.2K
10:14 35.87 35.88 35.87 35.87 62.6K
10:15 35.88 35.88 35.86 35.86 129.1K
10:16 35.87 35.89 35.87 35.89 90.4K
10:17 35.88 35.89 35.86 35.89 112.7K
10:18 35.89 35.95 35.89 35.95 153.4K
10:19 35.95 35.95 35.93 35.94 160.3K
10:20 35.94 35.96 35.94 35.96 103.9K
10:21 35.95 35.95 35.92 35.94 185.6K
10:22 35.95 36.00 35.95 36.00 170.7K
10:23 36.01 36.04 36.01 36.03 175.7K
10:24 36.02 36.03 36.02 36.02 163.3K
10:25 36.02 36.02 35.99 35.99 164.9K
10:26 36.00 36.03 36.00 36.03 109.1K
10:27 36.01 36.01 35.98 35.98 110.7K
10:28 35.98 35.98 35.97 35.97 129.1K
10:29 35.95 35.96 35.95 35.96 113.0K
10:30 35.96 35.96 35.94 35.94 121.2K
10:31 35.93 35.94 35.92 35.94 104.2K
10:32 35.95 35.97 35.95 35.96 198.8K
10:33 35.97 35.98 35.97 35.97 69.5K
10:34 35.97 35.97 35.94 35.95 133.2K
10:35 35.96 35.97 35.96 35.97 137.8K
10:36 35.97 35.98 35.96 35.96 155.8K
10:37 35.95 35.97 35.95 35.97 111.5K
10:38 35.97 35.97 35.96 35.96 134.7K
10:39 35.96 35.96 35.94 35.94 200.4K
10:40 35.93 35.96 35.91 35.96 234.5K
10:41 35.97 35.98 35.97 35.98 113.6K
10:42 35.97 35.97 35.96 35.97 96.0K
10:43 35.98 35.98 35.98 35.98 59.0K
10:44 35.98 35.99 35.98 35.99 82.4K
10:45 36.00 36.00 35.99 35.99 284.1K
10:46 35.99 36.03 35.99 36.03 154.3K
10:47 36.03 36.03 36.02 36.02 168.8K
10:48 36.03 36.04 36.03 36.04 138.1K
10:49 36.03 36.04 36.03 36.03 98.6K
10:50 36.03 36.05 36.03 36.05 120.5K
10:51 36.05 36.05 36.03 36.03 174.3K
10:52 36.02 36.04 36.02 36.04 111.1K
10:53 36.04 36.05 36.04 36.05 102.0K
10:54 36.06 36.06 36.05 36.05 105.4K
10:55 36.06 36.06 36.06 36.06 61.3K
10:56 36.06 36.09 36.06 36.09 95.7K
10:57 36.09 36.09 36.07 36.08 117.4K
10:58 36.09 36.10 36.09 36.09 123.9K
10:59 36.10 36.10 36.10 36.10 165.2K
11:00 36.10 36.11 36.10 36.11 120.0K
11:01 36.10 36.10 36.07 36.09 251.2K
11:02 36.09 36.09 36.09 36.09 102.5K
11:03 36.07 36.09 36.07 36.08 105.5K
11:04 36.07 36.09 36.07 36.09 43.5K
11:05 36.08 36.08 36.06 36.06 197.0K
11:06 36.06 36.09 36.06 36.08 103.0K
11:07 36.09 36.10 36.09 36.10 99.2K
11:08 36.10 36.11 36.10 36.10 60.2K
11:09 36.10 36.11 36.10 36.10 63.8K
11:10 36.10 36.10 36.08 36.08 268.4K
11:11 36.08 36.08 36.07 36.08 72.0K
11:12 36.06 36.07 36.05 36.05 129.4K
11:13 36.04 36.04 36.03 36.03 139.7K
11:14 36.01 36.01 35.99 36.00 169.0K
11:15 35.99 35.99 35.99 35.99 84.6K
11:16 35.98 35.98 35.97 35.98 158.9K
11:17 35.99 36.01 35.99 36.01 301.9K
11:18 36.01 36.01 36.00 36.00 119.6K
11:19 35.99 35.99 35.98 35.98 140.3K
11:20 35.96 35.96 35.95 35.96 103.6K
11:21 35.96 35.97 35.96 35.97 69.0K
11:22 35.97 35.97 35.96 35.97 85.4K
11:23 35.97 35.97 35.96 35.96 79.2K
11:24 35.96 35.97 35.96 35.97 57.0K
11:25 35.97 35.97 35.96 35.96 94.9K
11:26 35.96 35.96 35.96 35.96 62.4K
11:27 35.97 35.97 35.95 35.96 128.4K
11:28 35.96 35.97 35.96 35.97 66.0K
11:29 35.98 35.98 35.96 35.96 147.3K
11:30 35.96 35.98 35.96 35.98 118.6K
11:31 35.98 35.99 35.98 35.99 96.4K
11:32 36.00 36.01 36.00 36.01 80.4K
11:33 36.01 36.01 35.99 35.99 97.8K
11:34 35.98 35.98 35.97 35.97 82.5K
11:35 35.97 35.97 35.94 35.94 89.2K
11:36 35.94 35.97 35.94 35.97 102.2K
11:37 35.97 35.98 35.97 35.98 73.6K
11:38 35.98 35.98 35.98 35.98 54.1K
11:39 35.97 35.97 35.96 35.96 104.1K
11:40 35.96 35.96 35.94 35.95 99.7K
11:41 35.95 35.95 35.93 35.93 131.2K
11:42 35.93 35.93 35.91 35.91 107.6K
11:43 35.91 35.92 35.91 35.92 234.1K
11:44 35.92 35.93 35.92 35.93 108.6K
11:45 35.92 35.93 35.92 35.93 29.6K
11:46 35.94 35.95 35.93 35.93 130.9K
11:47 35.94 35.95 35.94 35.95 124.1K
11:48 35.95 35.96 35.94 35.94 95.3K
11:49 35.94 35.95 35.94 35.95 50.1K
11:50 35.95 35.95 35.92 35.92 109.1K
11:51 35.92 35.92 35.91 35.91 59.6K
11:52 35.90 35.90 35.89 35.90 118.2K
11:53 35.91 35.91 35.89 35.89 108.2K
11:54 35.90 35.90 35.89 35.90 53.4K
11:55 35.90 35.92 35.90 35.92 38.4K
11:56 35.90 35.91 35.90 35.90 83.2K
11:57 35.90 35.91 35.90 35.91 38.5K
11:58 35.91 35.91 35.91 35.91 85.9K
11:59 35.90 35.90 35.88 35.88 91.7K
12:00 35.88 35.90 35.88 35.90 81.7K
12:01 35.90 35.92 35.90 35.92 119.2K
12:02 35.92 35.92 35.88 35.88 106.7K
12:03 35.89 35.90 35.89 35.90 102.1K
12:04 35.90 35.91 35.90 35.91 55.6K
12:05 35.91 35.92 35.90 35.91 38.4K
12:06 35.91 35.93 35.91 35.93 79.9K
12:07 35.93 35.93 35.92 35.93 108.1K
12:08 35.93 35.94 35.93 35.94 96.9K
12:09 35.94 35.94 35.93 35.94 64.6K
12:10 35.94 35.95 35.94 35.95 77.2K
12:11 35.95 35.96 35.94 35.96 91.7K
12:12 35.96 35.97 35.96 35.97 49.1K
12:13 35.97 35.98 35.97 35.98 68.5K
12:14 35.98 35.98 35.98 35.98 66.5K
12:15 35.97 35.97 35.97 35.97 63.2K
12:16 35.96 35.96 35.94 35.94 142.3K
12:17 35.94 35.96 35.94 35.96 78.1K
12:18 35.96 35.98 35.96 35.98 109.8K
12:19 35.99 36.00 35.99 36.00 64.8K
12:20 36.00 36.01 36.00 36.00 118.5K
12:21 36.01 36.02 36.01 36.02 117.2K
12:22 36.01 36.02 36.00 36.00 141.7K
12:23 36.00 36.02 36.00 36.02 49.9K
12:24 36.02 36.04 36.02 36.04 113.2K
12:25 36.04 36.04 36.04 36.04 67.5K
12:26 36.04 36.04 36.03 36.03 66.7K
12:27 36.02 36.03 36.02 36.03 79.4K
12:28 36.03 36.03 36.03 36.03 90.8K
12:29 36.03 36.03 36.02 36.02 90.6K
12:30 36.01 36.02 36.01 36.02 159.7K
12:31 36.02 36.03 36.02 36.03 58.3K
12:32 36.03 36.04 36.03 36.04 53.6K
12:33 36.05 36.05 36.05 36.05 92.3K
12:34 36.05 36.06 36.05 36.06 83.7K
12:35 36.06 36.06 36.06 36.06 97.4K
12:36 36.05 36.06 36.05 36.06 185.3K
12:37 36.06 36.06 36.06 36.06 97.7K
12:38 36.06 36.06 36.06 36.06 85.0K
12:39 36.06 36.07 36.06 36.07 82.7K
12:40 36.07 36.07 36.06 36.07 71.7K
12:41 36.07 36.08 36.07 36.08 47.4K
12:42 36.08 36.08 36.08 36.08 64.5K
12:43 36.09 36.09 36.07 36.07 59.4K
12:44 36.06 36.06 36.05 36.05 104.2K
12:45 36.05 36.07 36.05 36.07 64.0K
12:46 36.07 36.07 36.07 36.07 60.5K
12:47 36.07 36.08 36.07 36.08 56.0K
12:48 36.09 36.09 36.09 36.09 67.4K
12:49 36.09 36.09 36.09 36.09 38.2K
12:50 36.09 36.09 36.09 36.09 116.5K
12:51 36.09 36.09 36.09 36.09 96.5K
12:52 36.10 36.12 36.10 36.11 93.8K
12:53 36.11 36.11 36.10 36.10 46.7K
12:54 36.10 36.10 36.10 36.10 87.6K
12:55 36.10 36.11 36.10 36.11 40.8K
12:56 36.11 36.11 36.11 36.11 46.5K
12:57 36.11 36.14 36.11 36.14 108.3K
12:58 36.14 36.15 36.14 36.15 81.4K
12:59 36.15 36.15 36.14 36.14 54.6K
13:00 36.14 36.14 36.12 36.12 75.0K
13:01 36.11 36.13 36.11 36.13 96.3K
13:02 36.13 36.13 36.13 36.13 59.3K
13:03 36.13 36.13 36.12 36.12 42.7K
13:04 36.12 36.12 36.11 36.11 90.4K
13:05 36.11 36.12 36.11 36.12 74.1K
13:06 36.12 36.12 36.12 36.12 45.3K
13:07 36.12 36.12 36.11 36.11 61.4K
13:08 36.11 36.11 36.10 36.10 59.5K
13:09 36.10 36.11 36.10 36.11 63.4K
13:10 36.10 36.11 36.10 36.11 57.5K
13:11 36.10 36.10 36.09 36.09 159.2K
13:12 36.09 36.09 36.09 36.09 50.5K
13:13 36.09 36.09 36.08 36.08 78.4K
13:14 36.08 36.08 36.08 36.08 80.4K
13:15 36.07 36.07 36.07 36.07 44.1K
13:16 36.07 36.07 36.07 36.07 68.3K
13:17 36.07 36.07 36.06 36.06 31.5K
13:18 36.06 36.06 36.06 36.06 105.6K
13:19 36.06 36.06 36.05 36.05 41.9K
13:20 36.04 36.04 36.03 36.03 158.7K
13:21 36.04 36.04 36.03 36.04 107.9K
13:22 36.04 36.05 36.04 36.05 87.8K
13:23 36.05 36.05 36.05 36.05 43.6K
13:24 36.05 36.06 36.05 36.06 67.9K
13:25 36.06 36.06 36.04 36.04 115.7K
13:26 36.04 36.04 36.02 36.02 96.5K
13:27 36.02 36.02 36.00 36.00 83.0K
13:28 36.00 36.00 35.99 36.00 47.3K
13:29 36.00 36.00 36.00 36.00 71.1K
13:30 35.99 35.99 35.98 35.98 91.5K
13:31 35.97 35.97 35.97 35.97 46.7K
13:32 35.98 35.98 35.98 35.98 48.3K
13:33 35.98 35.98 35.98 35.98 41.8K
13:34 35.98 35.99 35.98 35.98 32.6K
13:35 35.98 35.99 35.98 35.98 70.6K
13:36 35.98 35.98 35.98 35.98 130.9K
13:37 35.98 35.99 35.98 35.99 72.7K
13:38 35.99 35.99 35.98 35.98 84.7K
13:39 35.99 36.00 35.99 36.00 60.5K
13:40 36.00 36.02 36.00 36.02 57.6K
13:41 36.01 36.02 36.01 36.01 38.5K
13:42 36.01 36.01 36.01 36.01 42.9K
13:43 36.01 36.02 36.01 36.02 83.5K
13:44 36.03 36.03 36.02 36.02 69.7K
13:45 36.02 36.02 36.01 36.01 54.1K
13:46 36.01 36.01 36.01 36.01 83.6K
13:47 36.01 36.01 36.00 36.00 123.1K
13:48 36.01 36.01 36.00 36.01 160.4K
13:49 36.01 36.03 36.01 36.03 165.0K
13:50 36.04 36.05 36.04 36.05 94.3K
13:51 36.04 36.04 36.04 36.04 83.4K
13:52 36.04 36.05 36.04 36.05 65.5K
13:53 36.05 36.06 36.05 36.06 48.4K
13:54 36.06 36.06 36.04 36.04 70.4K
13:55 36.04 36.04 36.03 36.04 47.1K
13:56 36.02 36.02 36.02 36.02 72.6K
13:57 36.02 36.02 36.01 36.01 138.7K
13:58 36.00 36.01 36.00 36.00 74.6K
13:59 36.00 36.01 36.00 36.01 30.4K
14:00 36.01 36.01 36.01 36.01 54.0K
14:01 36.01 36.03 36.01 36.03 64.2K
14:02 36.03 36.04 36.03 36.04 66.2K
14:03 36.04 36.04 36.04 36.04 40.2K
14:04 36.04 36.04 36.04 36.04 62.2K
14:05 36.04 36.04 36.03 36.03 63.0K
14:06 36.03 36.03 36.01 36.01 110.1K
14:07 36.01 36.01 36.01 36.01 38.9K
14:08 36.02 36.02 36.01 36.02 50.1K
14:09 36.02 36.03 36.02 36.03 47.5K
14:10 36.02 36.02 36.02 36.02 68.2K
14:11 36.03 36.03 36.03 36.03 48.5K
14:12 36.03 36.03 36.03 36.03 52.4K
14:13 36.03 36.04 36.02 36.02 51.2K
14:14 36.02 36.03 36.02 36.03 58.1K
14:15 36.04 36.04 36.03 36.03 47.2K
14:16 36.03 36.03 36.03 36.03 50.3K
14:17 36.03 36.04 36.03 36.04 52.7K
14:18 36.03 36.04 36.03 36.03 107.2K
14:19 36.04 36.04 36.04 36.04 45.9K
14:20 36.04 36.05 36.04 36.04 46.7K
14:21 36.05 36.05 36.04 36.04 81.5K
14:22 36.04 36.04 36.03 36.03 52.9K
14:23 36.03 36.03 36.02 36.02 58.9K
14:24 36.03 36.03 36.03 36.03 52.2K
14:25 36.03 36.04 36.03 36.04 110.8K
14:26 36.05 36.05 36.05 36.05 45.8K
14:27 36.06 36.06 36.06 36.06 52.3K
14:28 36.06 36.07 36.06 36.07 108.5K
14:29 36.07 36.07 36.06 36.07 101.0K
14:30 36.06 36.07 36.06 36.06 39.5K
14:31 36.06 36.07 36.06 36.07 85.4K
14:32 36.07 36.07 36.07 36.07 31.5K
14:33 36.07 36.08 36.07 36.08 49.6K
14:34 36.08 36.08 36.07 36.07 31.6K
14:35 36.07 36.07 36.07 36.07 57.8K
14:36 36.08 36.08 36.08 36.08 55.0K
14:37 36.08 36.10 36.08 36.10 143.1K
14:38 36.10 36.10 36.10 36.10 86.6K
14:39 36.10 36.10 36.10 36.10 34.6K
14:40 36.10 36.11 36.10 36.11 77.6K
14:41 36.10 36.11 36.10 36.11 71.0K
14:42 36.12 36.12 36.12 36.12 116.5K
14:43 36.11 36.11 36.11 36.11 62.2K
14:44 36.11 36.11 36.11 36.11 52.2K
14:45 36.11 36.12 36.11 36.12 51.9K
14:46 36.12 36.12 36.11 36.11 117.5K
14:47 36.09 36.09 36.08 36.08 152.3K
14:48 36.07 36.07 36.07 36.07 42.9K
14:49 36.07 36.07 36.07 36.07 41.3K
14:50 36.07 36.07 36.07 36.07 50.8K
14:51 36.06 36.06 36.04 36.04 146.7K
14:52 36.04 36.04 36.03 36.03 157.9K
14:53 36.03 36.03 36.02 36.03 65.0K
14:54 36.03 36.03 36.02 36.02 124.2K
14:55 36.02 36.04 36.02 36.04 132.7K
14:56 36.04 36.04 36.03 36.03 36.6K
14:57 36.03 36.04 36.03 36.04 46.2K
14:58 36.04 36.04 36.04 36.04 132.9K
14:59 36.04 36.05 36.04 36.05 64.5K
15:00 36.04 36.04 36.02 36.02 176.6K
15:01 36.02 36.02 36.02 36.02 54.3K
15:02 36.03 36.03 36.01 36.01 96.9K
15:03 36.01 36.01 35.98 35.98 189.0K
15:04 35.98 35.98 35.97 35.98 99.1K
15:05 35.99 36.00 35.99 36.00 218.4K
15:06 36.00 36.01 36.00 36.01 77.4K
15:07 36.01 36.02 36.01 36.02 64.8K
15:08 36.02 36.02 36.02 36.02 51.5K
15:09 36.02 36.02 36.02 36.02 48.6K
15:10 36.02 36.02 36.01 36.01 112.5K
15:11 36.02 36.02 36.00 36.00 105.7K
15:12 36.00 36.01 36.00 36.01 56.3K
15:13 36.01 36.03 36.01 36.03 156.3K
15:14 36.03 36.04 36.03 36.04 139.2K
15:15 36.04 36.04 36.04 36.04 84.1K
15:16 36.04 36.04 36.04 36.04 88.4K
15:17 36.03 36.03 36.01 36.01 120.7K
15:18 36.02 36.03 36.02 36.03 84.8K
15:19 36.03 36.04 36.03 36.03 141.8K
15:20 36.03 36.03 36.02 36.02 116.8K
15:21 36.02 36.02 36.01 36.01 75.4K
15:22 36.00 36.01 36.00 36.01 111.8K
15:23 36.01 36.02 36.01 36.02 78.9K
15:24 36.02 36.03 36.02 36.03 50.9K
15:25 36.03 36.03 36.03 36.03 56.0K
15:26 36.03 36.03 36.02 36.02 105.5K
15:27 36.01 36.01 35.98 35.98 180.7K
15:28 35.98 35.98 35.98 35.98 66.5K
15:29 35.98 35.99 35.98 35.99 79.9K
15:30 36.00 36.01 36.00 36.00 189.8K
15:31 36.00 36.01 36.00 36.01 86.9K
15:32 36.01 36.02 36.01 36.02 108.2K
15:33 36.01 36.01 36.01 36.01 128.6K
15:34 36.01 36.01 36.01 36.01 89.5K
15:35 36.01 36.02 36.01 36.01 101.7K
15:36 36.02 36.02 36.01 36.02 90.5K
15:37 36.03 36.06 36.03 36.06 177.4K
15:38 36.06 36.07 36.06 36.06 278.5K
15:39 36.06 36.06 36.04 36.04 172.7K
15:40 36.05 36.05 36.03 36.03 256.6K
15:41 36.04 36.04 36.04 36.04 305.3K
15:42 36.04 36.05 36.04 36.05 114.2K
15:43 36.03 36.05 36.03 36.05 359.4K
15:44 36.04 36.04 36.03 36.03 119.9K
15:45 36.04 36.05 36.04 36.05 194.4K
15:46 36.06 36.06 36.05 36.05 204.2K
15:47 36.06 36.06 36.05 36.06 186.7K
15:48 36.06 36.06 36.05 36.05 138.3K
15:49 36.06 36.06 36.04 36.04 230.7K
15:50 36.05 36.07 36.05 36.07 1,666.5K
15:51 36.07 36.07 36.05 36.05 515.7K
15:52 36.05 36.06 36.05 36.06 484.9K
15:53 36.06 36.07 36.06 36.07 476.8K
15:54 36.07 36.09 36.07 36.08 471.1K
15:55 36.08 36.08 36.07 36.07 697.8K
15:56 36.09 36.09 36.07 36.07 1,109.0K
15:57 36.07 36.07 36.06 36.06 788.8K
15:58 36.05 36.07 36.05 36.07 766.7K
15:59 36.06 36.08 36.06 36.08 1,631.0K
16:00 36.07 36.08 36.07 36.08 67,288.5K
16:01 36.08 36.08 36.08 36.08 120.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available