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 36.38 36.67 36.38 36.67 1,470.7K
09:31 36.62 36.63 36.58 36.63 412.6K
09:32 36.64 36.66 36.64 36.66 280.8K
09:33 36.69 36.73 36.69 36.73 332.5K
09:34 36.71 36.71 36.65 36.65 281.6K
09:35 36.58 36.58 36.55 36.56 377.3K
09:36 36.49 36.49 36.48 36.48 346.3K
09:37 36.50 36.50 36.48 36.49 137.2K
09:38 36.50 36.50 36.48 36.48 268.6K
09:39 36.47 36.49 36.47 36.49 233.6K
09:40 36.48 36.48 36.48 36.48 202.9K
09:41 36.47 36.47 36.46 36.46 138.8K
09:42 36.47 36.47 36.45 36.46 263.0K
09:43 36.44 36.46 36.44 36.46 164.6K
09:44 36.46 36.46 36.45 36.45 117.5K
09:45 36.45 36.45 36.39 36.39 367.3K
09:46 36.39 36.39 36.39 36.39 157.2K
09:47 36.41 36.46 36.41 36.46 244.0K
09:48 36.45 36.45 36.44 36.44 129.3K
09:49 36.43 36.45 36.43 36.45 245.6K
09:50 36.45 36.45 36.44 36.44 199.6K
09:51 36.45 36.45 36.44 36.45 180.4K
09:52 36.45 36.48 36.45 36.48 143.2K
09:53 36.47 36.49 36.47 36.49 202.7K
09:54 36.50 36.50 36.49 36.49 231.9K
09:55 36.48 36.48 36.46 36.46 183.5K
09:56 36.46 36.47 36.46 36.47 226.3K
09:57 36.46 36.46 36.41 36.41 300.3K
09:58 36.41 36.41 36.38 36.38 158.3K
09:59 36.41 36.41 36.41 36.41 125.2K
10:00 36.41 36.41 36.40 36.40 180.6K
10:01 36.38 36.40 36.38 36.40 178.7K
10:02 36.41 36.41 36.41 36.41 160.3K
10:03 36.40 36.40 36.39 36.40 120.4K
10:04 36.40 36.43 36.40 36.43 186.7K
10:05 36.43 36.43 36.42 36.42 75.5K
10:06 36.42 36.42 36.41 36.41 141.0K
10:07 36.41 36.43 36.41 36.43 140.8K
10:08 36.42 36.42 36.41 36.42 207.1K
10:09 36.42 36.42 36.40 36.40 137.2K
10:10 36.39 36.43 36.39 36.43 149.4K
10:11 36.43 36.43 36.42 36.43 205.7K
10:12 36.44 36.46 36.44 36.46 160.8K
10:13 36.46 36.49 36.46 36.49 123.0K
10:14 36.49 36.51 36.49 36.51 142.4K
10:15 36.52 36.53 36.52 36.53 140.0K
10:16 36.53 36.53 36.52 36.52 216.2K
10:17 36.52 36.52 36.52 36.52 115.6K
10:18 36.53 36.53 36.52 36.52 134.4K
10:19 36.53 36.54 36.53 36.54 166.4K
10:20 36.54 36.55 36.54 36.55 133.3K
10:21 36.56 36.59 36.56 36.59 222.6K
10:22 36.58 36.58 36.55 36.55 136.6K
10:23 36.56 36.56 36.54 36.54 121.4K
10:24 36.54 36.54 36.53 36.53 119.0K
10:25 36.53 36.53 36.51 36.53 181.5K
10:26 36.53 36.53 36.53 36.53 107.0K
10:27 36.52 36.52 36.52 36.52 72.2K
10:28 36.52 36.52 36.50 36.50 161.6K
10:29 36.50 36.51 36.49 36.49 78.1K
10:30 36.49 36.49 36.49 36.49 131.8K
10:31 36.50 36.50 36.48 36.48 121.2K
10:32 36.48 36.49 36.47 36.47 109.8K
10:33 36.45 36.45 36.44 36.44 161.9K
10:34 36.44 36.44 36.39 36.39 300.5K
10:35 36.40 36.40 36.38 36.38 162.2K
10:36 36.38 36.38 36.38 36.38 115.5K
10:37 36.39 36.42 36.39 36.42 175.7K
10:38 36.43 36.43 36.42 36.42 144.1K
10:39 36.42 36.42 36.41 36.41 85.6K
10:40 36.41 36.42 36.41 36.42 145.3K
10:41 36.43 36.43 36.43 36.43 109.9K
10:42 36.44 36.45 36.44 36.45 119.4K
10:43 36.45 36.45 36.44 36.44 43.2K
10:44 36.44 36.44 36.39 36.39 178.9K
10:45 36.40 36.40 36.39 36.39 60.9K
10:46 36.40 36.40 36.39 36.39 66.3K
10:47 36.39 36.39 36.38 36.38 97.8K
10:48 36.39 36.40 36.39 36.40 108.7K
10:49 36.42 36.44 36.42 36.44 126.3K
10:50 36.44 36.46 36.44 36.46 169.9K
10:51 36.46 36.47 36.46 36.47 93.4K
10:52 36.47 36.48 36.47 36.48 60.0K
10:53 36.48 36.49 36.48 36.48 107.5K
10:54 36.47 36.47 36.47 36.47 51.9K
10:55 36.47 36.47 36.46 36.46 139.7K
10:56 36.45 36.46 36.45 36.45 112.9K
10:57 36.45 36.45 36.45 36.45 60.6K
10:58 36.45 36.47 36.45 36.47 131.6K
10:59 36.47 36.47 36.46 36.46 65.2K
11:00 36.47 36.47 36.45 36.46 118.7K
11:01 36.46 36.46 36.43 36.43 112.9K
11:02 36.43 36.44 36.43 36.43 107.3K
11:03 36.43 36.44 36.43 36.44 63.3K
11:04 36.45 36.46 36.45 36.46 87.5K
11:05 36.46 36.46 36.45 36.45 143.9K
11:06 36.45 36.46 36.45 36.46 90.5K
11:07 36.46 36.47 36.46 36.47 108.0K
11:08 36.47 36.47 36.46 36.46 106.3K
11:09 36.45 36.46 36.45 36.46 70.2K
11:10 36.46 36.46 36.45 36.46 91.2K
11:11 36.45 36.47 36.45 36.46 129.1K
11:12 36.45 36.47 36.45 36.47 104.1K
11:13 36.47 36.49 36.47 36.49 114.2K
11:14 36.49 36.50 36.49 36.50 121.6K
11:15 36.50 36.51 36.50 36.51 212.3K
11:16 36.51 36.52 36.51 36.52 90.3K
11:17 36.53 36.56 36.53 36.56 194.8K
11:18 36.57 36.58 36.57 36.58 138.8K
11:19 36.58 36.58 36.58 36.58 126.5K
11:20 36.59 36.59 36.58 36.58 184.9K
11:21 36.58 36.58 36.57 36.57 93.8K
11:22 36.56 36.56 36.55 36.56 150.3K
11:23 36.56 36.57 36.56 36.57 80.1K
11:24 36.57 36.57 36.57 36.57 73.8K
11:25 36.57 36.57 36.55 36.55 89.6K
11:26 36.55 36.55 36.53 36.53 121.5K
11:27 36.54 36.54 36.53 36.53 120.8K
11:28 36.53 36.53 36.53 36.53 92.3K
11:29 36.54 36.55 36.54 36.55 136.3K
11:30 36.55 36.57 36.55 36.57 144.5K
11:31 36.57 36.59 36.57 36.59 163.3K
11:32 36.58 36.58 36.57 36.57 110.8K
11:33 36.57 36.57 36.56 36.56 196.6K
11:34 36.55 36.57 36.55 36.57 103.1K
11:35 36.57 36.58 36.57 36.58 162.5K
11:36 36.58 36.58 36.58 36.58 117.2K
11:37 36.58 36.59 36.58 36.58 87.3K
11:38 36.57 36.59 36.57 36.59 150.0K
11:39 36.59 36.60 36.59 36.60 44.7K
11:40 36.60 36.60 36.58 36.58 407.3K
11:41 36.58 36.59 36.58 36.59 85.2K
11:42 36.61 36.63 36.61 36.63 206.7K
11:43 36.63 36.63 36.63 36.63 62.4K
11:44 36.63 36.63 36.62 36.62 133.8K
11:45 36.62 36.63 36.62 36.63 160.4K
11:46 36.63 36.64 36.63 36.63 196.5K
11:47 36.64 36.64 36.63 36.63 58.2K
11:48 36.64 36.64 36.63 36.64 72.5K
11:49 36.64 36.65 36.64 36.65 69.5K
11:50 36.64 36.64 36.64 36.64 78.6K
11:51 36.64 36.65 36.64 36.65 73.0K
11:52 36.65 36.66 36.65 36.66 57.0K
11:53 36.65 36.66 36.65 36.66 58.8K
11:54 36.66 36.67 36.66 36.67 57.2K
11:55 36.67 36.67 36.66 36.66 57.0K
11:56 36.66 36.66 36.63 36.63 187.8K
11:57 36.63 36.66 36.63 36.66 86.3K
11:58 36.66 36.66 36.66 36.66 82.3K
11:59 36.66 36.67 36.66 36.66 38.4K
12:00 36.67 36.67 36.66 36.67 102.6K
12:01 36.67 36.67 36.67 36.67 121.6K
12:02 36.67 36.67 36.67 36.67 29.6K
12:03 36.67 36.67 36.67 36.67 82.0K
12:04 36.67 36.67 36.67 36.67 44.6K
12:05 36.67 36.67 36.67 36.67 78.5K
12:06 36.67 36.68 36.65 36.65 186.1K
12:07 36.65 36.66 36.65 36.66 106.8K
12:08 36.67 36.67 36.67 36.67 57.7K
12:09 36.66 36.66 36.66 36.66 117.0K
12:10 36.66 36.66 36.66 36.66 61.1K
12:11 36.66 36.66 36.64 36.64 133.0K
12:12 36.64 36.64 36.63 36.63 51.7K
12:13 36.63 36.63 36.62 36.62 73.6K
12:14 36.62 36.62 36.62 36.62 91.0K
12:15 36.61 36.61 36.60 36.61 188.3K
12:16 36.61 36.61 36.61 36.61 50.7K
12:17 36.61 36.61 36.60 36.60 162.5K
12:18 36.59 36.59 36.58 36.58 82.7K
12:19 36.58 36.59 36.58 36.58 42.4K
12:20 36.58 36.59 36.58 36.59 45.6K
12:21 36.59 36.60 36.59 36.60 92.6K
12:22 36.60 36.60 36.60 36.60 131.1K
12:23 36.60 36.61 36.60 36.61 51.6K
12:24 36.62 36.63 36.61 36.63 61.2K
12:25 36.62 36.62 36.62 36.62 96.8K
12:26 36.59 36.59 36.57 36.57 198.9K
12:27 36.57 36.57 36.56 36.57 87.0K
12:28 36.57 36.57 36.56 36.56 114.4K
12:29 36.56 36.56 36.55 36.55 97.1K
12:30 36.55 36.55 36.54 36.54 111.2K
12:31 36.54 36.54 36.53 36.54 55.0K
12:32 36.53 36.54 36.53 36.54 67.1K
12:33 36.54 36.54 36.53 36.53 58.6K
12:34 36.53 36.53 36.53 36.53 72.3K
12:35 36.53 36.53 36.53 36.53 122.6K
12:36 36.53 36.54 36.53 36.54 56.8K
12:37 36.53 36.54 36.53 36.53 72.7K
12:38 36.53 36.53 36.51 36.51 136.6K
12:39 36.51 36.51 36.51 36.51 70.3K
12:40 36.51 36.51 36.50 36.50 45.1K
12:41 36.48 36.48 36.46 36.46 181.8K
12:42 36.45 36.45 36.43 36.43 120.9K
12:43 36.43 36.45 36.43 36.45 72.3K
12:44 36.46 36.47 36.46 36.47 60.3K
12:45 36.46 36.47 36.46 36.47 79.6K
12:46 36.47 36.48 36.47 36.48 108.1K
12:47 36.48 36.49 36.48 36.49 45.4K
12:48 36.49 36.49 36.48 36.48 60.5K
12:49 36.48 36.48 36.48 36.48 58.4K
12:50 36.48 36.48 36.48 36.48 42.9K
12:51 36.47 36.48 36.47 36.47 44.6K
12:52 36.48 36.48 36.48 36.48 45.2K
12:53 36.49 36.49 36.48 36.48 43.4K
12:54 36.48 36.49 36.48 36.49 37.9K
12:55 36.49 36.50 36.49 36.50 45.2K
12:56 36.50 36.50 36.50 36.50 39.9K
12:57 36.50 36.50 36.49 36.50 167.0K
12:58 36.49 36.50 36.49 36.50 105.7K
12:59 36.50 36.51 36.50 36.51 45.7K
13:00 36.51 36.51 36.48 36.48 180.0K
13:01 36.48 36.49 36.48 36.49 34.7K
13:02 36.49 36.50 36.49 36.50 60.8K
13:03 36.50 36.50 36.50 36.50 74.2K
13:04 36.51 36.51 36.50 36.51 72.8K
13:05 36.51 36.51 36.51 36.51 50.0K
13:06 36.51 36.51 36.51 36.51 166.1K
13:07 36.52 36.52 36.51 36.52 50.3K
13:08 36.52 36.52 36.51 36.51 54.9K
13:09 36.50 36.51 36.50 36.51 43.8K
13:10 36.51 36.51 36.51 36.51 89.2K
13:11 36.51 36.51 36.51 36.51 63.7K
13:12 36.50 36.50 36.50 36.50 48.7K
13:13 36.50 36.50 36.49 36.49 188.3K
13:14 36.49 36.50 36.49 36.50 112.5K
13:15 36.50 36.50 36.50 36.50 92.5K
13:16 36.51 36.52 36.51 36.52 87.3K
13:17 36.52 36.53 36.52 36.53 72.3K
13:18 36.53 36.53 36.52 36.52 72.3K
13:19 36.53 36.53 36.52 36.53 77.4K
13:20 36.53 36.53 36.52 36.52 71.7K
13:21 36.52 36.52 36.52 36.52 89.0K
13:22 36.52 36.52 36.52 36.52 48.3K
13:23 36.52 36.53 36.52 36.53 53.0K
13:24 36.53 36.53 36.50 36.50 133.3K
13:25 36.50 36.52 36.50 36.51 125.1K
13:26 36.51 36.52 36.51 36.52 39.6K
13:27 36.52 36.52 36.52 36.52 55.0K
13:28 36.52 36.52 36.51 36.51 145.3K
13:29 36.51 36.52 36.51 36.52 111.5K
13:30 36.52 36.52 36.51 36.51 143.2K
13:31 36.51 36.52 36.51 36.52 61.2K
13:32 36.52 36.52 36.52 36.52 47.9K
13:33 36.51 36.51 36.51 36.51 46.4K
13:34 36.51 36.51 36.51 36.51 46.9K
13:35 36.51 36.51 36.50 36.51 93.2K
13:36 36.51 36.51 36.50 36.50 145.3K
13:37 36.50 36.50 36.50 36.50 34.0K
13:38 36.50 36.51 36.50 36.51 57.1K
13:39 36.51 36.52 36.51 36.52 61.6K
13:40 36.52 36.53 36.52 36.52 71.2K
13:41 36.52 36.52 36.51 36.51 98.0K
13:42 36.51 36.51 36.50 36.50 62.5K
13:43 36.50 36.50 36.50 36.50 139.6K
13:44 36.50 36.50 36.50 36.50 63.6K
13:45 36.50 36.50 36.50 36.50 51.8K
13:46 36.50 36.50 36.49 36.49 66.7K
13:47 36.49 36.49 36.49 36.49 40.2K
13:48 36.50 36.50 36.50 36.50 38.2K
13:49 36.50 36.50 36.50 36.50 71.1K
13:50 36.50 36.50 36.49 36.49 80.6K
13:51 36.48 36.48 36.47 36.47 122.6K
13:52 36.47 36.47 36.47 36.47 47.1K
13:53 36.48 36.48 36.46 36.46 81.4K
13:54 36.46 36.46 36.45 36.45 60.0K
13:55 36.45 36.45 36.44 36.44 103.4K
13:56 36.44 36.44 36.44 36.44 48.9K
13:57 36.44 36.44 36.44 36.44 73.5K
13:58 36.44 36.44 36.44 36.44 45.5K
13:59 36.44 36.45 36.44 36.45 61.1K
14:00 36.45 36.45 36.45 36.45 73.6K
14:01 36.45 36.45 36.45 36.45 133.6K
14:02 36.44 36.44 36.42 36.42 122.1K
14:03 36.42 36.42 36.42 36.42 59.5K
14:04 36.42 36.42 36.42 36.42 74.7K
14:05 36.42 36.43 36.42 36.43 83.6K
14:06 36.43 36.43 36.40 36.40 210.3K
14:07 36.40 36.40 36.39 36.39 169.4K
14:08 36.38 36.38 36.38 36.38 50.1K
14:09 36.37 36.37 36.37 36.37 71.1K
14:10 36.37 36.37 36.37 36.37 69.8K
14:11 36.37 36.37 36.36 36.36 62.6K
14:12 36.36 36.37 36.36 36.37 93.4K
14:13 36.37 36.37 36.36 36.36 265.6K
14:14 36.36 36.36 36.36 36.36 64.1K
14:15 36.36 36.37 36.36 36.37 95.7K
14:16 36.38 36.38 36.37 36.37 72.2K
14:17 36.37 36.42 36.37 36.42 124.2K
14:18 36.42 36.44 36.42 36.44 64.6K
14:19 36.44 36.44 36.44 36.44 79.5K
14:20 36.44 36.44 36.44 36.44 57.1K
14:21 36.44 36.45 36.44 36.44 170.9K
14:22 36.44 36.44 36.44 36.44 63.1K
14:23 36.44 36.44 36.43 36.43 77.6K
14:24 36.43 36.43 36.41 36.41 163.1K
14:25 36.41 36.41 36.41 36.41 64.8K
14:26 36.41 36.41 36.41 36.41 54.7K
14:27 36.42 36.42 36.42 36.42 50.9K
14:28 36.42 36.42 36.42 36.42 74.1K
14:29 36.43 36.43 36.42 36.42 57.3K
14:30 36.42 36.42 36.42 36.42 114.9K
14:31 36.42 36.42 36.42 36.42 55.8K
14:32 36.42 36.42 36.42 36.42 70.3K
14:33 36.41 36.42 36.41 36.42 57.0K
14:34 36.42 36.42 36.41 36.41 74.3K
14:35 36.41 36.41 36.40 36.40 65.5K
14:36 36.40 36.40 36.40 36.40 54.3K
14:37 36.41 36.41 36.40 36.40 50.3K
14:38 36.40 36.41 36.40 36.41 46.8K
14:39 36.41 36.43 36.41 36.43 100.9K
14:40 36.44 36.45 36.44 36.45 140.9K
14:41 36.46 36.46 36.46 36.46 116.0K
14:42 36.46 36.46 36.45 36.45 109.4K
14:43 36.45 36.46 36.45 36.46 81.9K
14:44 36.46 36.47 36.46 36.47 210.2K
14:45 36.47 36.47 36.46 36.46 72.1K
14:46 36.47 36.47 36.44 36.45 161.7K
14:47 36.46 36.46 36.45 36.46 55.2K
14:48 36.46 36.47 36.46 36.46 77.4K
14:49 36.47 36.47 36.47 36.47 60.5K
14:50 36.47 36.49 36.47 36.48 134.5K
14:51 36.48 36.48 36.48 36.48 65.0K
14:52 36.48 36.49 36.48 36.48 58.7K
14:53 36.49 36.49 36.48 36.48 90.9K
14:54 36.48 36.48 36.48 36.48 57.5K
14:55 36.48 36.48 36.48 36.48 88.3K
14:56 36.47 36.48 36.47 36.47 61.0K
14:57 36.48 36.48 36.47 36.48 93.4K
14:58 36.47 36.47 36.46 36.46 89.3K
14:59 36.46 36.46 36.46 36.46 76.4K
15:00 36.46 36.46 36.45 36.46 90.5K
15:01 36.46 36.46 36.45 36.46 80.9K
15:02 36.46 36.46 36.46 36.46 59.8K
15:03 36.47 36.47 36.46 36.46 89.5K
15:04 36.47 36.47 36.45 36.45 96.6K
15:05 36.46 36.46 36.46 36.46 72.8K
15:06 36.46 36.46 36.46 36.46 135.5K
15:07 36.46 36.46 36.46 36.46 79.5K
15:08 36.46 36.46 36.46 36.46 106.5K
15:09 36.46 36.46 36.46 36.46 56.0K
15:10 36.47 36.47 36.47 36.47 198.1K
15:11 36.47 36.47 36.47 36.47 83.1K
15:12 36.47 36.48 36.47 36.48 49.5K
15:13 36.48 36.48 36.48 36.48 107.0K
15:14 36.48 36.48 36.47 36.47 71.9K
15:15 36.47 36.48 36.47 36.48 69.2K
15:16 36.47 36.49 36.47 36.49 284.3K
15:17 36.48 36.49 36.48 36.49 73.7K
15:18 36.49 36.49 36.49 36.49 136.1K
15:19 36.49 36.49 36.48 36.48 132.9K
15:20 36.48 36.48 36.47 36.47 103.5K
15:21 36.46 36.47 36.46 36.47 77.2K
15:22 36.46 36.47 36.46 36.47 52.1K
15:23 36.46 36.46 36.43 36.43 242.6K
15:24 36.44 36.44 36.44 36.44 92.0K
15:25 36.43 36.44 36.43 36.44 77.8K
15:26 36.43 36.43 36.43 36.43 77.4K
15:27 36.41 36.42 36.41 36.42 164.5K
15:28 36.42 36.42 36.39 36.39 136.5K
15:29 36.39 36.39 36.39 36.39 192.7K
15:30 36.39 36.40 36.39 36.40 136.3K
15:31 36.40 36.40 36.39 36.39 175.9K
15:32 36.39 36.39 36.39 36.39 94.8K
15:33 36.38 36.39 36.38 36.39 135.6K
15:34 36.39 36.39 36.39 36.39 92.5K
15:35 36.38 36.38 36.37 36.37 165.4K
15:36 36.37 36.38 36.37 36.38 148.8K
15:37 36.39 36.40 36.39 36.40 159.0K
15:38 36.40 36.40 36.40 36.40 98.9K
15:39 36.39 36.40 36.39 36.40 113.6K
15:40 36.40 36.41 36.40 36.41 115.7K
15:41 36.40 36.41 36.40 36.41 158.0K
15:42 36.42 36.43 36.42 36.43 207.0K
15:43 36.43 36.44 36.43 36.44 180.4K
15:44 36.44 36.45 36.43 36.43 173.8K
15:45 36.43 36.43 36.42 36.42 164.8K
15:46 36.42 36.43 36.42 36.42 212.9K
15:47 36.42 36.44 36.42 36.44 198.0K
15:48 36.45 36.47 36.45 36.47 351.8K
15:49 36.47 36.47 36.46 36.46 208.3K
15:50 36.47 36.48 36.47 36.47 841.4K
15:51 36.48 36.48 36.47 36.47 261.3K
15:52 36.47 36.47 36.47 36.47 304.8K
15:53 36.46 36.46 36.44 36.44 452.4K
15:54 36.44 36.45 36.43 36.45 518.4K
15:55 36.45 36.47 36.45 36.47 473.0K
15:56 36.47 36.47 36.44 36.44 944.1K
15:57 36.44 36.45 36.44 36.44 640.5K
15:58 36.45 36.45 36.44 36.44 972.2K
15:59 36.44 36.44 36.44 36.44 1,222.8K
16:00 36.45 36.45 36.45 36.45 16,683.6K
16:01 36.45 36.45 36.45 36.45 12.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available