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 36.01 36.01 1,352.4K
09:31 35.99 36.00 35.99 36.00 424.6K
09:32 36.01 36.01 35.96 35.96 247.4K
09:33 35.98 35.98 35.95 35.95 281.9K
09:34 35.91 35.91 35.83 35.83 279.8K
09:35 35.84 35.84 35.81 35.81 282.0K
09:36 35.81 35.86 35.81 35.86 169.4K
09:37 35.86 35.86 35.80 35.80 351.7K
09:38 35.76 35.76 35.74 35.76 319.6K
09:39 35.74 35.74 35.72 35.73 178.7K
09:40 35.73 35.74 35.70 35.70 168.5K
09:41 35.70 35.70 35.64 35.64 234.5K
09:42 35.64 35.65 35.62 35.65 187.9K
09:43 35.66 35.66 35.64 35.65 181.5K
09:44 35.65 35.68 35.65 35.68 139.1K
09:45 35.68 35.73 35.68 35.73 234.0K
09:46 35.74 35.77 35.74 35.75 288.4K
09:47 35.74 35.74 35.72 35.73 115.3K
09:48 35.71 35.71 35.68 35.69 143.8K
09:49 35.69 35.74 35.69 35.74 134.6K
09:50 35.74 35.81 35.74 35.81 235.1K
09:51 35.80 35.82 35.80 35.82 130.6K
09:52 35.81 35.81 35.80 35.80 161.3K
09:53 35.79 35.81 35.79 35.81 213.7K
09:54 35.86 35.92 35.86 35.91 546.6K
09:55 35.92 35.92 35.92 35.92 161.8K
09:56 35.92 35.93 35.91 35.93 124.0K
09:57 35.93 35.93 35.93 35.93 155.2K
09:58 35.93 35.96 35.93 35.96 315.6K
09:59 35.97 35.99 35.97 35.99 176.9K
10:00 36.01 36.05 36.01 36.04 295.2K
10:01 36.04 36.05 36.03 36.03 166.4K
10:02 36.02 36.03 36.00 36.03 170.3K
10:03 36.04 36.07 36.04 36.07 205.2K
10:04 36.07 36.10 36.07 36.10 316.4K
10:05 36.11 36.18 36.11 36.18 611.9K
10:06 36.14 36.14 36.11 36.12 127.4K
10:07 36.11 36.11 36.05 36.05 187.4K
10:08 36.05 36.05 36.02 36.02 116.4K
10:09 36.01 36.04 36.01 36.04 73.4K
10:10 36.03 36.03 35.99 35.99 145.1K
10:11 35.99 35.99 35.99 35.99 80.0K
10:12 36.00 36.00 35.98 35.98 118.5K
10:13 35.98 36.01 35.98 36.01 89.4K
10:14 36.01 36.02 36.00 36.02 119.3K
10:15 36.02 36.04 36.02 36.03 260.4K
10:16 36.02 36.02 36.01 36.02 99.0K
10:17 36.02 36.02 36.01 36.02 87.1K
10:18 36.02 36.02 36.02 36.02 53.9K
10:19 36.02 36.05 36.02 36.05 104.5K
10:20 36.06 36.06 36.03 36.03 318.4K
10:21 36.02 36.02 36.02 36.02 60.5K
10:22 36.02 36.03 36.02 36.03 134.8K
10:23 36.02 36.02 36.02 36.02 132.6K
10:24 36.02 36.02 36.02 36.02 49.3K
10:25 36.02 36.02 36.01 36.02 142.3K
10:26 36.02 36.02 36.02 36.02 82.6K
10:27 36.02 36.02 36.00 36.00 110.4K
10:28 36.00 36.02 36.00 36.02 100.7K
10:29 36.03 36.06 36.03 36.06 178.6K
10:30 36.07 36.08 36.06 36.06 110.0K
10:31 36.06 36.08 36.06 36.08 119.4K
10:32 36.08 36.09 36.08 36.09 165.1K
10:33 36.10 36.11 36.10 36.11 69.8K
10:34 36.11 36.12 36.11 36.12 115.2K
10:35 36.13 36.14 36.12 36.14 108.0K
10:36 36.15 36.15 36.14 36.14 75.8K
10:37 36.14 36.14 36.13 36.13 95.8K
10:38 36.14 36.18 36.14 36.18 220.4K
10:39 36.20 36.24 36.20 36.24 244.0K
10:40 36.24 36.24 36.22 36.24 218.5K
10:41 36.25 36.26 36.25 36.26 99.4K
10:42 36.26 36.28 36.26 36.28 134.8K
10:43 36.29 36.31 36.29 36.31 146.7K
10:44 36.31 36.32 36.31 36.32 227.0K
10:45 36.33 36.36 36.33 36.36 216.7K
10:46 36.36 36.36 36.33 36.33 131.1K
10:47 36.34 36.35 36.34 36.34 112.4K
10:48 36.34 36.34 36.33 36.33 127.1K
10:49 36.34 36.35 36.34 36.35 179.5K
10:50 36.35 36.35 36.32 36.32 104.3K
10:51 36.31 36.31 36.30 36.31 110.6K
10:52 36.31 36.31 36.31 36.31 78.9K
10:53 36.31 36.33 36.31 36.33 139.2K
10:54 36.33 36.33 36.33 36.33 101.6K
10:55 36.34 36.35 36.33 36.33 141.1K
10:56 36.34 36.34 36.32 36.32 105.1K
10:57 36.32 36.33 36.32 36.33 36.2K
10:58 36.32 36.33 36.32 36.33 124.3K
10:59 36.33 36.34 36.33 36.34 92.2K
11:00 36.34 36.34 36.33 36.33 112.0K
11:01 36.33 36.34 36.33 36.34 71.1K
11:02 36.34 36.34 36.31 36.31 124.1K
11:03 36.30 36.30 36.29 36.29 66.7K
11:04 36.29 36.29 36.28 36.28 50.6K
11:05 36.28 36.30 36.28 36.29 65.8K
11:06 36.29 36.29 36.28 36.28 85.5K
11:07 36.28 36.29 36.28 36.29 84.2K
11:08 36.29 36.29 36.28 36.28 112.7K
11:09 36.28 36.28 36.25 36.25 86.2K
11:10 36.25 36.26 36.25 36.26 65.3K
11:11 36.27 36.27 36.26 36.26 115.9K
11:12 36.27 36.27 36.27 36.27 111.8K
11:13 36.28 36.29 36.28 36.29 71.3K
11:14 36.29 36.30 36.29 36.30 120.3K
11:15 36.30 36.30 36.30 36.30 201.2K
11:16 36.30 36.31 36.30 36.31 51.3K
11:17 36.30 36.31 36.30 36.31 73.4K
11:18 36.31 36.34 36.31 36.34 148.1K
11:19 36.33 36.34 36.33 36.34 111.0K
11:20 36.33 36.34 36.33 36.34 186.7K
11:21 36.34 36.35 36.34 36.35 120.0K
11:22 36.35 36.35 36.33 36.33 98.3K
11:23 36.32 36.33 36.31 36.33 114.8K
11:24 36.33 36.34 36.33 36.33 40.3K
11:25 36.33 36.34 36.33 36.34 54.9K
11:26 36.34 36.34 36.33 36.33 50.4K
11:27 36.34 36.34 36.34 36.34 61.6K
11:28 36.34 36.34 36.32 36.33 116.8K
11:29 36.32 36.32 36.31 36.31 47.5K
11:30 36.31 36.31 36.29 36.29 102.3K
11:31 36.29 36.30 36.29 36.29 93.7K
11:32 36.30 36.30 36.30 36.30 88.0K
11:33 36.30 36.33 36.30 36.33 121.3K
11:34 36.33 36.33 36.33 36.33 50.9K
11:35 36.33 36.34 36.33 36.34 88.3K
11:36 36.34 36.35 36.33 36.35 195.6K
11:37 36.34 36.34 36.33 36.33 96.4K
11:38 36.33 36.33 36.33 36.33 119.7K
11:39 36.30 36.30 36.28 36.28 141.8K
11:40 36.29 36.29 36.29 36.29 102.9K
11:41 36.29 36.29 36.29 36.29 86.2K
11:42 36.28 36.29 36.28 36.29 93.1K
11:43 36.29 36.29 36.28 36.28 96.1K
11:44 36.27 36.28 36.27 36.28 49.5K
11:45 36.28 36.28 36.28 36.28 50.7K
11:46 36.28 36.28 36.28 36.28 84.6K
11:47 36.28 36.28 36.27 36.27 201.9K
11:48 36.27 36.27 36.27 36.27 54.4K
11:49 36.27 36.27 36.25 36.25 127.0K
11:50 36.25 36.26 36.25 36.26 115.6K
11:51 36.27 36.27 36.27 36.27 82.8K
11:52 36.28 36.28 36.26 36.26 123.5K
11:53 36.25 36.25 36.24 36.24 47.5K
11:54 36.25 36.25 36.24 36.25 52.4K
11:55 36.25 36.25 36.24 36.24 59.3K
11:56 36.23 36.23 36.19 36.19 173.6K
11:57 36.19 36.20 36.19 36.20 54.2K
11:58 36.19 36.19 36.16 36.16 97.1K
11:59 36.16 36.16 36.13 36.13 110.7K
12:00 36.13 36.13 36.09 36.09 380.4K
12:01 36.09 36.09 36.09 36.09 74.6K
12:02 36.10 36.10 36.08 36.08 84.7K
12:03 36.09 36.12 36.09 36.12 72.7K
12:04 36.12 36.12 36.12 36.12 33.4K
12:05 36.12 36.12 36.12 36.12 92.3K
12:06 36.12 36.15 36.12 36.15 105.3K
12:07 36.16 36.16 36.16 36.16 102.3K
12:08 36.16 36.16 36.15 36.16 51.6K
12:09 36.16 36.18 36.16 36.18 87.6K
12:10 36.17 36.17 36.15 36.15 68.0K
12:11 36.14 36.14 36.14 36.14 51.0K
12:12 36.14 36.16 36.14 36.16 44.7K
12:13 36.16 36.16 36.16 36.16 20.6K
12:14 36.17 36.17 36.16 36.16 77.6K
12:15 36.16 36.16 36.15 36.15 55.8K
12:16 36.16 36.17 36.16 36.17 53.6K
12:17 36.17 36.17 36.17 36.17 43.6K
12:18 36.18 36.19 36.18 36.19 52.8K
12:19 36.18 36.19 36.18 36.19 62.1K
12:20 36.19 36.19 36.18 36.19 60.1K
12:21 36.19 36.19 36.18 36.19 77.2K
12:22 36.18 36.18 36.18 36.18 47.3K
12:23 36.18 36.18 36.18 36.18 28.0K
12:24 36.18 36.18 36.18 36.18 32.8K
12:25 36.17 36.17 36.14 36.14 85.5K
12:26 36.15 36.15 36.15 36.15 86.0K
12:27 36.15 36.15 36.15 36.15 47.5K
12:28 36.15 36.15 36.15 36.15 58.4K
12:29 36.15 36.15 36.14 36.14 71.5K
12:30 36.14 36.15 36.13 36.15 49.8K
12:31 36.15 36.18 36.15 36.18 77.1K
12:32 36.17 36.18 36.17 36.18 62.1K
12:33 36.18 36.18 36.18 36.18 36.1K
12:34 36.19 36.19 36.17 36.17 76.1K
12:35 36.17 36.17 36.17 36.17 36.7K
12:36 36.17 36.17 36.15 36.15 30.5K
12:37 36.15 36.16 36.15 36.16 33.4K
12:38 36.16 36.16 36.15 36.15 38.7K
12:39 36.15 36.16 36.15 36.16 73.0K
12:40 36.16 36.16 36.14 36.14 54.4K
12:41 36.14 36.16 36.14 36.16 79.4K
12:42 36.15 36.15 36.14 36.15 44.3K
12:43 36.15 36.15 36.14 36.15 42.5K
12:44 36.14 36.14 36.14 36.14 32.6K
12:45 36.14 36.14 36.14 36.14 28.3K
12:46 36.13 36.13 36.13 36.13 66.8K
12:47 36.13 36.13 36.12 36.12 40.7K
12:48 36.12 36.12 36.10 36.10 54.4K
12:49 36.10 36.10 36.08 36.08 95.3K
12:50 36.08 36.08 36.04 36.04 149.8K
12:51 36.04 36.04 36.04 36.04 160.9K
12:52 36.04 36.04 36.03 36.03 41.8K
12:53 36.04 36.05 36.04 36.05 43.2K
12:54 36.04 36.04 36.04 36.04 63.7K
12:55 36.04 36.04 36.03 36.03 62.7K
12:56 36.03 36.03 36.02 36.02 72.5K
12:57 36.01 36.01 36.01 36.01 84.2K
12:58 36.01 36.01 36.00 36.00 59.3K
12:59 36.00 36.01 36.00 36.00 114.6K
13:00 36.00 36.01 36.00 36.01 52.5K
13:01 36.01 36.01 36.00 36.00 78.2K
13:02 36.01 36.01 36.00 36.00 68.8K
13:03 36.00 36.02 36.00 36.02 103.5K
13:04 36.02 36.02 36.02 36.02 45.8K
13:05 36.02 36.03 36.02 36.02 44.9K
13:06 36.01 36.01 36.00 36.00 29.0K
13:07 36.01 36.01 36.01 36.01 58.9K
13:08 36.01 36.03 36.01 36.03 114.5K
13:09 36.03 36.05 36.03 36.05 88.2K
13:10 36.05 36.05 36.04 36.05 38.2K
13:11 36.04 36.05 36.04 36.05 45.2K
13:12 36.06 36.06 36.06 36.06 90.4K
13:13 36.06 36.06 36.06 36.06 72.0K
13:14 36.06 36.06 36.06 36.06 57.8K
13:15 36.07 36.08 36.07 36.08 52.4K
13:16 36.08 36.08 36.08 36.08 77.6K
13:17 36.07 36.07 36.07 36.07 39.8K
13:18 36.07 36.07 36.07 36.07 44.2K
13:19 36.07 36.07 36.06 36.06 68.8K
13:20 36.06 36.06 36.05 36.05 78.1K
13:21 36.06 36.07 36.06 36.06 52.9K
13:22 36.06 36.06 36.04 36.04 54.3K
13:23 36.05 36.05 36.04 36.04 85.1K
13:24 36.04 36.05 36.04 36.05 25.5K
13:25 36.05 36.05 36.04 36.04 73.6K
13:26 36.04 36.04 36.01 36.01 202.9K
13:27 36.01 36.01 36.01 36.01 53.1K
13:28 36.00 36.00 35.97 35.97 128.7K
13:29 35.97 35.97 35.94 35.94 128.4K
13:30 35.93 35.94 35.93 35.94 168.6K
13:31 35.94 35.94 35.94 35.94 40.3K
13:32 35.95 35.96 35.95 35.96 85.6K
13:33 35.97 35.98 35.97 35.98 33.4K
13:34 35.98 35.98 35.98 35.98 46.1K
13:35 35.98 35.98 35.98 35.98 53.9K
13:36 35.98 35.98 35.98 35.98 48.6K
13:37 35.97 35.97 35.97 35.97 96.0K
13:38 35.97 35.97 35.97 35.97 42.0K
13:39 35.97 35.97 35.97 35.97 51.4K
13:40 35.98 35.98 35.98 35.98 41.4K
13:41 35.98 35.98 35.98 35.98 40.4K
13:42 35.98 35.99 35.98 35.99 24.1K
13:43 35.98 35.99 35.98 35.99 30.2K
13:44 35.98 35.99 35.98 35.99 61.4K
13:45 35.98 35.99 35.98 35.99 41.1K
13:46 35.99 36.00 35.99 36.00 35.0K
13:47 36.01 36.02 36.01 36.02 101.3K
13:48 36.02 36.02 36.02 36.02 65.9K
13:49 36.02 36.02 36.02 36.02 49.3K
13:50 36.03 36.05 36.03 36.05 86.7K
13:51 36.06 36.06 36.05 36.05 125.8K
13:52 36.05 36.05 36.04 36.04 48.9K
13:53 36.04 36.04 36.03 36.03 59.0K
13:54 36.03 36.03 36.01 36.01 66.9K
13:55 36.00 36.01 36.00 36.01 63.3K
13:56 36.01 36.03 36.01 36.03 65.3K
13:57 36.03 36.03 36.03 36.03 22.3K
13:58 36.03 36.03 36.02 36.02 45.5K
13:59 36.02 36.02 36.00 36.00 53.1K
14:00 36.01 36.02 36.01 36.02 58.2K
14:01 36.02 36.02 36.01 36.01 49.0K
14:02 36.02 36.02 36.02 36.02 55.4K
14:03 36.03 36.03 36.03 36.03 32.5K
14:04 36.02 36.03 36.02 36.03 39.8K
14:05 36.04 36.05 36.04 36.05 117.0K
14:06 36.05 36.07 36.05 36.07 127.0K
14:07 36.07 36.08 36.07 36.08 92.5K
14:08 36.08 36.08 36.07 36.07 73.6K
14:09 36.07 36.08 36.07 36.08 37.2K
14:10 36.08 36.08 36.08 36.08 59.9K
14:11 36.08 36.08 36.06 36.06 76.1K
14:12 36.06 36.07 36.06 36.07 44.7K
14:13 36.06 36.06 36.06 36.06 48.5K
14:14 36.06 36.07 36.06 36.07 35.5K
14:15 36.07 36.07 36.07 36.07 36.1K
14:16 36.07 36.07 36.06 36.06 49.1K
14:17 36.06 36.06 36.05 36.05 50.2K
14:18 36.05 36.05 36.04 36.04 81.0K
14:19 36.04 36.04 36.04 36.04 46.1K
14:20 36.04 36.05 36.04 36.05 33.7K
14:21 36.05 36.05 36.05 36.05 72.7K
14:22 36.04 36.04 36.04 36.04 108.3K
14:23 36.05 36.05 36.05 36.05 34.9K
14:24 36.05 36.05 36.05 36.05 38.2K
14:25 36.04 36.04 36.04 36.04 63.4K
14:26 36.04 36.05 36.04 36.05 65.6K
14:27 36.04 36.05 36.04 36.05 55.6K
14:28 36.05 36.05 36.05 36.05 126.5K
14:29 36.05 36.05 36.04 36.04 72.4K
14:30 36.03 36.04 36.02 36.04 89.9K
14:31 36.04 36.04 36.04 36.04 40.8K
14:32 36.04 36.04 36.04 36.04 73.0K
14:33 36.04 36.04 36.04 36.04 47.4K
14:34 36.04 36.04 36.04 36.04 94.1K
14:35 36.04 36.05 36.04 36.05 48.8K
14:36 36.05 36.05 36.05 36.05 55.5K
14:37 36.05 36.05 36.05 36.05 30.5K
14:38 36.05 36.05 36.05 36.05 40.5K
14:39 36.05 36.06 36.05 36.06 99.3K
14:40 36.07 36.07 36.06 36.06 72.9K
14:41 36.06 36.07 36.06 36.07 49.3K
14:42 36.07 36.08 36.07 36.08 98.3K
14:43 36.08 36.08 36.07 36.08 45.2K
14:44 36.08 36.08 36.08 36.08 49.1K
14:45 36.08 36.08 36.08 36.08 51.1K
14:46 36.08 36.08 36.08 36.08 79.2K
14:47 36.08 36.08 36.08 36.08 125.4K
14:48 36.08 36.08 36.07 36.07 39.7K
14:49 36.08 36.08 36.07 36.07 61.0K
14:50 36.08 36.08 36.07 36.07 48.0K
14:51 36.08 36.09 36.08 36.09 73.2K
14:52 36.09 36.10 36.09 36.10 117.8K
14:53 36.10 36.11 36.10 36.10 93.3K
14:54 36.10 36.10 36.10 36.10 55.4K
14:55 36.09 36.09 36.08 36.08 89.8K
14:56 36.07 36.08 36.07 36.07 50.3K
14:57 36.07 36.08 36.07 36.07 51.2K
14:58 36.06 36.06 36.05 36.06 107.8K
14:59 36.06 36.06 36.04 36.04 95.8K
15:00 36.04 36.05 36.04 36.05 73.6K
15:01 36.05 36.06 36.05 36.06 82.5K
15:02 36.06 36.06 36.06 36.06 59.3K
15:03 36.07 36.08 36.07 36.08 49.5K
15:04 36.08 36.08 36.08 36.08 28.3K
15:05 36.08 36.08 36.07 36.07 49.4K
15:06 36.07 36.08 36.07 36.08 85.6K
15:07 36.08 36.10 36.08 36.10 151.5K
15:08 36.10 36.10 36.10 36.10 56.3K
15:09 36.11 36.11 36.11 36.11 96.0K
15:10 36.12 36.13 36.12 36.13 103.7K
15:11 36.13 36.14 36.13 36.14 48.2K
15:12 36.14 36.14 36.14 36.14 66.0K
15:13 36.14 36.14 36.13 36.14 58.8K
15:14 36.14 36.15 36.14 36.15 130.2K
15:15 36.15 36.16 36.15 36.16 79.6K
15:16 36.16 36.16 36.15 36.15 88.5K
15:17 36.15 36.16 36.15 36.15 85.4K
15:18 36.16 36.16 36.15 36.16 102.3K
15:19 36.16 36.16 36.16 36.16 68.7K
15:20 36.15 36.15 36.15 36.15 44.3K
15:21 36.15 36.17 36.15 36.17 91.6K
15:22 36.17 36.19 36.17 36.19 285.0K
15:23 36.20 36.20 36.20 36.20 186.7K
15:24 36.20 36.20 36.20 36.20 82.2K
15:25 36.20 36.20 36.19 36.19 104.6K
15:26 36.19 36.19 36.18 36.18 50.5K
15:27 36.18 36.19 36.18 36.19 153.0K
15:28 36.18 36.19 36.18 36.19 83.7K
15:29 36.20 36.20 36.19 36.19 72.1K
15:30 36.20 36.20 36.18 36.18 163.6K
15:31 36.18 36.19 36.18 36.19 131.3K
15:32 36.19 36.20 36.19 36.20 74.1K
15:33 36.20 36.20 36.19 36.19 84.9K
15:34 36.18 36.18 36.18 36.18 98.6K
15:35 36.19 36.19 36.19 36.19 179.1K
15:36 36.18 36.18 36.17 36.17 162.0K
15:37 36.17 36.17 36.16 36.17 104.2K
15:38 36.17 36.18 36.17 36.18 184.4K
15:39 36.19 36.21 36.19 36.21 181.9K
15:40 36.21 36.21 36.20 36.20 198.3K
15:41 36.21 36.22 36.21 36.21 92.2K
15:42 36.21 36.21 36.20 36.20 180.9K
15:43 36.20 36.21 36.20 36.21 116.4K
15:44 36.21 36.21 36.21 36.21 133.4K
15:45 36.21 36.21 36.20 36.20 220.2K
15:46 36.20 36.21 36.20 36.20 161.0K
15:47 36.20 36.20 36.19 36.19 131.5K
15:48 36.19 36.19 36.19 36.19 101.5K
15:49 36.19 36.20 36.19 36.20 201.9K
15:50 36.21 36.21 36.20 36.20 1,011.9K
15:51 36.20 36.20 36.19 36.19 356.1K
15:52 36.19 36.19 36.16 36.16 327.9K
15:53 36.16 36.16 36.14 36.14 290.0K
15:54 36.14 36.16 36.14 36.16 357.9K
15:55 36.17 36.20 36.17 36.20 573.2K
15:56 36.19 36.20 36.19 36.20 499.3K
15:57 36.20 36.20 36.20 36.20 420.9K
15:58 36.20 36.21 36.20 36.21 667.1K
15:59 36.21 36.21 36.21 36.21 1,022.6K
16:00 36.21 36.21 36.21 36.21 10,255.5K
16:01 36.21 36.21 36.21 36.21 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available