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 36.18 36.23 36.18 36.22 1,703.1K
09:31 36.24 36.24 36.09 36.09 663.6K
09:32 36.09 36.12 36.09 36.11 308.9K
09:33 36.10 36.10 36.00 36.00 377.7K
09:34 35.99 36.02 35.97 36.02 292.3K
09:35 36.04 36.08 36.04 36.08 365.1K
09:36 36.06 36.12 36.06 36.12 368.5K
09:37 36.13 36.15 36.13 36.15 200.4K
09:38 36.14 36.14 36.07 36.08 361.1K
09:39 36.08 36.08 36.01 36.01 302.8K
09:40 36.00 36.04 36.00 36.04 356.6K
09:41 36.04 36.07 36.03 36.07 241.2K
09:42 36.06 36.12 36.05 36.12 332.0K
09:43 36.13 36.14 36.10 36.10 230.3K
09:44 36.07 36.07 36.05 36.05 355.3K
09:45 36.01 36.03 36.00 36.03 301.1K
09:46 36.04 36.06 36.04 36.06 213.3K
09:47 36.06 36.12 36.05 36.12 307.9K
09:48 36.15 36.15 36.14 36.14 140.4K
09:49 36.15 36.15 36.14 36.14 383.6K
09:50 36.13 36.16 36.13 36.16 221.6K
09:51 36.15 36.17 36.15 36.16 422.7K
09:52 36.14 36.18 36.14 36.18 219.6K
09:53 36.17 36.17 36.16 36.17 180.3K
09:54 36.18 36.19 36.18 36.19 177.6K
09:55 36.19 36.19 36.18 36.19 244.9K
09:56 36.18 36.20 36.18 36.20 356.2K
09:57 36.20 36.21 36.20 36.20 126.2K
09:58 36.19 36.19 36.19 36.19 341.1K
09:59 36.18 36.18 36.15 36.15 121.4K
10:00 36.10 36.19 36.10 36.19 597.0K
10:01 36.19 36.19 36.17 36.18 147.1K
10:02 36.17 36.18 36.15 36.18 274.7K
10:03 36.20 36.22 36.20 36.21 330.0K
10:04 36.21 36.24 36.21 36.24 355.3K
10:05 36.24 36.25 36.24 36.25 160.4K
10:06 36.25 36.25 36.17 36.17 251.8K
10:07 36.14 36.14 36.08 36.08 262.3K
10:08 36.05 36.05 35.99 35.99 312.2K
10:09 36.00 36.00 35.98 35.98 141.6K
10:10 35.97 35.97 35.94 35.96 254.7K
10:11 35.97 35.97 35.96 35.96 142.5K
10:12 35.96 35.96 35.92 35.92 209.6K
10:13 35.91 35.91 35.86 35.86 232.0K
10:14 35.87 35.87 35.85 35.85 149.2K
10:15 35.85 35.85 35.82 35.82 130.4K
10:16 35.82 35.82 35.81 35.81 139.1K
10:17 35.82 35.89 35.82 35.89 137.7K
10:18 35.89 35.89 35.83 35.83 293.0K
10:19 35.82 35.82 35.81 35.81 111.2K
10:20 35.83 35.83 35.81 35.81 217.3K
10:21 35.81 35.81 35.78 35.80 368.7K
10:22 35.80 35.80 35.80 35.80 187.6K
10:23 35.80 35.80 35.79 35.80 103.5K
10:24 35.81 35.81 35.78 35.78 268.5K
10:25 35.76 35.77 35.76 35.77 150.8K
10:26 35.76 35.76 35.76 35.76 126.1K
10:27 35.75 35.75 35.72 35.72 166.7K
10:28 35.72 35.72 35.66 35.67 323.0K
10:29 35.66 35.66 35.63 35.63 136.3K
10:30 35.61 35.61 35.59 35.59 237.9K
10:31 35.59 35.59 35.54 35.54 263.4K
10:32 35.54 35.54 35.53 35.53 166.0K
10:33 35.51 35.51 35.47 35.48 258.0K
10:34 35.47 35.47 35.46 35.46 326.2K
10:35 35.46 35.48 35.46 35.48 161.1K
10:36 35.51 35.51 35.47 35.47 230.1K
10:37 35.44 35.44 35.42 35.43 256.9K
10:38 35.43 35.43 35.40 35.41 322.6K
10:39 35.41 35.43 35.41 35.43 165.0K
10:40 35.44 35.44 35.43 35.43 123.9K
10:41 35.41 35.41 35.39 35.39 248.9K
10:42 35.39 35.45 35.39 35.45 232.0K
10:43 35.46 35.51 35.46 35.49 184.7K
10:44 35.49 35.49 35.49 35.49 139.8K
10:45 35.51 35.51 35.50 35.50 112.4K
10:46 35.51 35.52 35.50 35.50 149.0K
10:47 35.50 35.51 35.50 35.50 88.5K
10:48 35.50 35.50 35.49 35.49 97.4K
10:49 35.49 35.51 35.49 35.51 122.8K
10:50 35.51 35.53 35.51 35.52 114.9K
10:51 35.52 35.55 35.52 35.55 136.2K
10:52 35.55 35.55 35.53 35.53 117.1K
10:53 35.52 35.53 35.52 35.52 79.5K
10:54 35.53 35.53 35.53 35.53 70.0K
10:55 35.53 35.53 35.51 35.53 167.5K
10:56 35.53 35.53 35.53 35.53 78.3K
10:57 35.50 35.50 35.47 35.48 195.7K
10:58 35.47 35.47 35.47 35.47 86.8K
10:59 35.47 35.48 35.47 35.47 118.2K
11:00 35.48 35.48 35.44 35.44 183.9K
11:01 35.44 35.44 35.41 35.41 203.8K
11:02 35.42 35.43 35.42 35.43 242.9K
11:03 35.43 35.43 35.41 35.42 103.5K
11:04 35.42 35.42 35.41 35.41 154.4K
11:05 35.40 35.41 35.40 35.40 160.5K
11:06 35.41 35.41 35.39 35.39 102.6K
11:07 35.40 35.41 35.40 35.40 81.5K
11:08 35.40 35.40 35.40 35.40 60.3K
11:09 35.40 35.44 35.40 35.42 174.6K
11:10 35.42 35.45 35.42 35.43 234.4K
11:11 35.42 35.44 35.41 35.44 123.4K
11:12 35.45 35.46 35.45 35.45 158.9K
11:13 35.45 35.46 35.44 35.46 123.7K
11:14 35.46 35.46 35.46 35.46 68.4K
11:15 35.47 35.47 35.46 35.46 136.4K
11:16 35.46 35.47 35.46 35.47 89.6K
11:17 35.48 35.49 35.48 35.49 93.5K
11:18 35.49 35.51 35.49 35.50 103.8K
11:19 35.50 35.51 35.50 35.51 75.0K
11:20 35.51 35.53 35.51 35.53 100.3K
11:21 35.54 35.54 35.54 35.54 70.2K
11:22 35.54 35.54 35.52 35.53 110.9K
11:23 35.54 35.54 35.53 35.53 62.4K
11:24 35.52 35.52 35.51 35.51 117.1K
11:25 35.51 35.52 35.51 35.52 60.1K
11:26 35.52 35.54 35.52 35.54 80.7K
11:27 35.55 35.56 35.55 35.55 97.9K
11:28 35.55 35.55 35.54 35.54 68.8K
11:29 35.54 35.54 35.52 35.52 60.5K
11:30 35.52 35.52 35.51 35.52 68.2K
11:31 35.53 35.53 35.52 35.52 79.7K
11:32 35.52 35.52 35.51 35.52 68.5K
11:33 35.52 35.52 35.50 35.50 81.1K
11:34 35.51 35.51 35.50 35.50 57.6K
11:35 35.50 35.51 35.50 35.51 66.4K
11:36 35.51 35.51 35.51 35.51 96.3K
11:37 35.51 35.51 35.50 35.51 61.4K
11:38 35.51 35.52 35.51 35.52 126.4K
11:39 35.52 35.52 35.51 35.52 94.0K
11:40 35.52 35.52 35.52 35.52 70.3K
11:41 35.51 35.51 35.50 35.50 100.9K
11:42 35.49 35.49 35.45 35.45 132.7K
11:43 35.45 35.45 35.44 35.45 178.6K
11:44 35.44 35.44 35.43 35.43 65.0K
11:45 35.43 35.43 35.42 35.42 98.5K
11:46 35.43 35.44 35.43 35.44 64.6K
11:47 35.43 35.48 35.43 35.48 113.3K
11:48 35.47 35.47 35.46 35.46 74.8K
11:49 35.47 35.48 35.47 35.48 49.0K
11:50 35.48 35.48 35.47 35.47 54.4K
11:51 35.45 35.45 35.44 35.44 87.2K
11:52 35.44 35.44 35.44 35.44 69.5K
11:53 35.44 35.44 35.44 35.44 48.3K
11:54 35.44 35.44 35.43 35.43 81.0K
11:55 35.43 35.43 35.43 35.43 71.1K
11:56 35.43 35.43 35.43 35.43 35.2K
11:57 35.43 35.43 35.42 35.42 113.6K
11:58 35.42 35.42 35.42 35.42 61.3K
11:59 35.39 35.39 35.36 35.36 285.0K
12:00 35.36 35.37 35.35 35.37 139.9K
12:01 35.37 35.37 35.37 35.37 86.6K
12:02 35.38 35.40 35.38 35.40 216.1K
12:03 35.40 35.41 35.40 35.41 100.7K
12:04 35.41 35.43 35.41 35.43 109.4K
12:05 35.43 35.43 35.41 35.41 169.0K
12:06 35.42 35.44 35.42 35.44 86.1K
12:07 35.44 35.44 35.43 35.44 62.9K
12:08 35.44 35.44 35.44 35.44 106.8K
12:09 35.41 35.41 35.40 35.40 162.8K
12:10 35.40 35.40 35.40 35.40 48.0K
12:11 35.40 35.41 35.40 35.41 59.4K
12:12 35.41 35.41 35.40 35.40 105.2K
12:13 35.41 35.41 35.40 35.41 135.0K
12:14 35.41 35.42 35.41 35.42 148.9K
12:15 35.41 35.42 35.41 35.41 60.6K
12:16 35.40 35.40 35.34 35.34 243.4K
12:17 35.33 35.33 35.32 35.32 102.4K
12:18 35.32 35.32 35.29 35.29 134.2K
12:19 35.30 35.32 35.30 35.32 112.8K
12:20 35.32 35.32 35.32 35.32 63.3K
12:21 35.32 35.32 35.30 35.30 112.1K
12:22 35.30 35.30 35.28 35.28 93.4K
12:23 35.28 35.28 35.27 35.27 140.7K
12:24 35.27 35.27 35.26 35.26 152.9K
12:25 35.27 35.27 35.23 35.23 249.2K
12:26 35.23 35.23 35.21 35.21 215.2K
12:27 35.21 35.23 35.20 35.23 111.0K
12:28 35.23 35.24 35.23 35.24 77.8K
12:29 35.24 35.26 35.24 35.25 91.1K
12:30 35.25 35.26 35.25 35.26 111.9K
12:31 35.26 35.26 35.24 35.24 96.8K
12:32 35.24 35.25 35.24 35.25 48.4K
12:33 35.25 35.25 35.24 35.25 123.9K
12:34 35.25 35.25 35.24 35.25 58.5K
12:35 35.25 35.25 35.25 35.25 64.6K
12:36 35.26 35.27 35.26 35.27 92.6K
12:37 35.27 35.27 35.27 35.27 69.2K
12:38 35.27 35.27 35.25 35.25 99.4K
12:39 35.25 35.25 35.23 35.24 122.5K
12:40 35.24 35.25 35.24 35.25 91.1K
12:41 35.25 35.25 35.24 35.24 41.1K
12:42 35.25 35.27 35.25 35.27 90.6K
12:43 35.27 35.27 35.26 35.26 71.5K
12:44 35.26 35.26 35.23 35.23 145.8K
12:45 35.23 35.23 35.20 35.20 175.5K
12:46 35.19 35.20 35.19 35.20 55.1K
12:47 35.20 35.20 35.20 35.20 60.9K
12:48 35.20 35.22 35.20 35.22 69.6K
12:49 35.22 35.22 35.21 35.21 142.7K
12:50 35.21 35.21 35.20 35.20 55.6K
12:51 35.20 35.20 35.20 35.20 32.0K
12:52 35.21 35.22 35.21 35.22 84.8K
12:53 35.22 35.23 35.21 35.21 97.1K
12:54 35.21 35.22 35.21 35.22 44.5K
12:55 35.22 35.22 35.22 35.22 27.5K
12:56 35.22 35.22 35.19 35.19 86.7K
12:57 35.19 35.19 35.17 35.18 86.9K
12:58 35.18 35.18 35.17 35.17 60.5K
12:59 35.17 35.17 35.17 35.17 37.7K
13:00 35.17 35.17 35.14 35.14 216.2K
13:01 35.13 35.13 35.12 35.13 118.4K
13:02 35.13 35.14 35.13 35.14 54.5K
13:03 35.15 35.16 35.15 35.16 79.6K
13:04 35.16 35.17 35.16 35.17 63.8K
13:05 35.16 35.17 35.15 35.15 71.4K
13:06 35.15 35.15 35.13 35.13 96.4K
13:07 35.13 35.13 35.13 35.13 58.9K
13:08 35.13 35.13 35.12 35.12 64.0K
13:09 35.12 35.12 35.11 35.11 79.5K
13:10 35.11 35.11 35.10 35.11 124.8K
13:11 35.11 35.11 35.10 35.10 47.7K
13:12 35.10 35.10 35.10 35.10 80.5K
13:13 35.10 35.11 35.10 35.11 89.4K
13:14 35.11 35.11 35.10 35.10 52.2K
13:15 35.10 35.10 35.10 35.10 152.7K
13:16 35.08 35.08 35.08 35.08 185.2K
13:17 35.09 35.10 35.09 35.09 118.8K
13:18 35.12 35.12 35.11 35.11 184.2K
13:19 35.11 35.12 35.11 35.12 67.7K
13:20 35.11 35.12 35.11 35.12 69.1K
13:21 35.11 35.11 35.11 35.11 76.6K
13:22 35.12 35.12 35.12 35.12 31.7K
13:23 35.12 35.12 35.12 35.12 40.9K
13:24 35.11 35.11 35.11 35.11 105.4K
13:25 35.11 35.11 35.09 35.09 71.6K
13:26 35.09 35.09 35.08 35.08 127.5K
13:27 35.07 35.07 35.06 35.06 163.3K
13:28 35.06 35.06 35.04 35.04 142.4K
13:29 35.04 35.05 35.04 35.05 87.3K
13:30 35.05 35.05 35.05 35.05 68.5K
13:31 35.04 35.04 35.03 35.03 95.3K
13:32 35.03 35.04 35.03 35.04 121.3K
13:33 35.04 35.04 35.03 35.03 58.2K
13:34 35.02 35.02 35.01 35.01 176.8K
13:35 35.01 35.01 35.00 35.00 91.5K
13:36 34.99 35.00 34.99 35.00 83.4K
13:37 35.00 35.00 35.00 35.00 82.2K
13:38 35.00 35.01 34.99 34.99 74.5K
13:39 34.99 34.99 34.96 34.96 208.6K
13:40 34.96 34.97 34.96 34.96 62.2K
13:41 34.97 34.97 34.96 34.97 69.1K
13:42 34.96 34.97 34.96 34.96 80.8K
13:43 34.97 34.97 34.95 34.95 52.7K
13:44 34.96 34.96 34.95 34.95 83.0K
13:45 34.95 34.95 34.95 34.95 77.5K
13:46 34.94 34.94 34.94 34.94 80.5K
13:47 34.94 34.95 34.94 34.95 196.4K
13:48 34.96 34.96 34.96 34.96 57.7K
13:49 34.96 34.96 34.95 34.95 68.5K
13:50 34.95 34.96 34.95 34.96 74.6K
13:51 34.96 34.97 34.96 34.97 62.0K
13:52 34.96 34.97 34.96 34.97 84.6K
13:53 34.97 34.98 34.97 34.98 100.0K
13:54 34.98 34.98 34.98 34.98 37.9K
13:55 34.98 34.99 34.98 34.99 94.1K
13:56 34.99 35.01 34.99 35.01 62.5K
13:57 35.00 35.03 35.00 35.03 141.8K
13:58 35.03 35.04 35.03 35.04 111.8K
13:59 35.04 35.05 35.04 35.05 79.5K
14:00 35.05 35.07 35.05 35.07 182.9K
14:01 35.10 35.11 35.10 35.11 84.6K
14:02 35.11 35.13 35.11 35.13 164.7K
14:03 35.13 35.14 35.13 35.14 138.6K
14:04 35.14 35.14 35.12 35.13 95.1K
14:05 35.13 35.15 35.13 35.14 114.4K
14:06 35.14 35.14 35.14 35.14 410.7K
14:07 35.14 35.14 35.13 35.13 321.7K
14:08 35.14 35.14 35.14 35.14 60.7K
14:09 35.15 35.15 35.14 35.14 62.2K
14:10 35.14 35.15 35.14 35.15 73.6K
14:11 35.15 35.17 35.15 35.17 161.1K
14:12 35.17 35.18 35.17 35.18 199.8K
14:13 35.18 35.18 35.17 35.17 127.2K
14:14 35.16 35.16 35.15 35.15 74.2K
14:15 35.15 35.16 35.15 35.16 83.6K
14:16 35.16 35.16 35.15 35.15 133.3K
14:17 35.15 35.15 35.14 35.15 114.5K
14:18 35.15 35.16 35.15 35.16 34.1K
14:19 35.16 35.16 35.16 35.16 159.7K
14:20 35.16 35.17 35.16 35.17 126.9K
14:21 35.17 35.17 35.16 35.16 75.9K
14:22 35.16 35.16 35.16 35.16 41.5K
14:23 35.16 35.16 35.15 35.15 51.5K
14:24 35.14 35.14 35.14 35.14 79.2K
14:25 35.14 35.15 35.14 35.14 59.1K
14:26 35.11 35.12 35.11 35.12 129.8K
14:27 35.12 35.12 35.12 35.12 180.7K
14:28 35.12 35.12 35.12 35.12 64.5K
14:29 35.12 35.12 35.11 35.11 92.2K
14:30 35.11 35.12 35.11 35.12 128.7K
14:31 35.12 35.12 35.10 35.10 102.1K
14:32 35.10 35.11 35.10 35.10 89.7K
14:33 35.10 35.10 35.09 35.09 85.1K
14:34 35.09 35.09 35.09 35.09 69.4K
14:35 35.09 35.10 35.09 35.09 52.7K
14:36 35.08 35.08 35.07 35.07 194.5K
14:37 35.06 35.06 35.06 35.06 45.6K
14:38 35.06 35.06 35.06 35.06 92.0K
14:39 35.06 35.06 35.05 35.05 96.4K
14:40 35.05 35.05 35.03 35.03 120.9K
14:41 35.03 35.04 35.03 35.04 70.0K
14:42 35.05 35.05 35.05 35.05 102.6K
14:43 35.06 35.07 35.06 35.07 97.4K
14:44 35.07 35.07 35.07 35.07 49.2K
14:45 35.07 35.08 35.07 35.08 78.6K
14:46 35.08 35.08 35.06 35.06 105.8K
14:47 35.06 35.06 35.05 35.05 87.9K
14:48 35.04 35.05 35.04 35.05 44.4K
14:49 35.05 35.05 35.05 35.05 73.2K
14:50 35.05 35.05 35.04 35.04 136.4K
14:51 35.05 35.05 35.05 35.05 76.8K
14:52 35.05 35.05 35.05 35.05 56.8K
14:53 35.06 35.06 35.06 35.06 53.9K
14:54 35.06 35.06 35.06 35.06 53.8K
14:55 35.06 35.06 35.06 35.06 93.8K
14:56 35.06 35.07 35.06 35.07 96.9K
14:57 35.07 35.09 35.07 35.09 94.3K
14:58 35.09 35.09 35.08 35.09 92.1K
14:59 35.09 35.09 35.09 35.09 74.8K
15:00 35.09 35.11 35.09 35.11 92.3K
15:01 35.11 35.13 35.11 35.13 217.0K
15:02 35.12 35.12 35.11 35.11 115.0K
15:03 35.11 35.11 35.11 35.11 47.0K
15:04 35.11 35.11 35.11 35.11 96.9K
15:05 35.11 35.13 35.11 35.13 117.4K
15:06 35.13 35.14 35.13 35.14 109.4K
15:07 35.14 35.16 35.14 35.16 133.8K
15:08 35.16 35.16 35.15 35.16 76.7K
15:09 35.16 35.17 35.16 35.16 94.1K
15:10 35.16 35.16 35.15 35.15 127.7K
15:11 35.15 35.15 35.14 35.15 105.2K
15:12 35.15 35.15 35.14 35.14 78.7K
15:13 35.14 35.14 35.13 35.13 69.5K
15:14 35.13 35.13 35.13 35.13 118.9K
15:15 35.14 35.14 35.14 35.14 163.1K
15:16 35.14 35.14 35.13 35.13 92.9K
15:17 35.14 35.14 35.13 35.14 72.6K
15:18 35.13 35.13 35.13 35.13 132.3K
15:19 35.13 35.14 35.13 35.14 73.5K
15:20 35.14 35.14 35.14 35.14 148.3K
15:21 35.13 35.13 35.10 35.10 249.7K
15:22 35.10 35.11 35.10 35.11 120.3K
15:23 35.11 35.12 35.11 35.11 87.1K
15:24 35.11 35.13 35.10 35.13 408.4K
15:25 35.13 35.13 35.13 35.13 132.0K
15:26 35.13 35.14 35.13 35.14 136.8K
15:27 35.12 35.12 35.11 35.11 224.7K
15:28 35.11 35.12 35.11 35.12 165.4K
15:29 35.11 35.11 35.11 35.11 167.3K
15:30 35.11 35.11 35.09 35.09 312.6K
15:31 35.09 35.09 35.07 35.07 215.4K
15:32 35.07 35.07 35.06 35.06 261.3K
15:33 35.05 35.05 35.03 35.03 231.2K
15:34 35.03 35.03 35.02 35.02 148.2K
15:35 35.03 35.05 35.03 35.05 249.4K
15:36 35.04 35.05 35.03 35.03 324.6K
15:37 35.03 35.04 35.03 35.04 290.8K
15:38 35.03 35.03 35.01 35.01 279.9K
15:39 35.00 35.00 35.00 35.00 222.2K
15:40 34.99 34.99 34.99 34.99 154.9K
15:41 34.99 34.99 34.99 34.99 355.2K
15:42 34.99 34.99 34.99 34.99 155.8K
15:43 34.99 34.99 34.99 34.99 202.1K
15:44 35.00 35.00 35.00 35.00 172.2K
15:45 34.99 35.00 34.99 34.99 294.2K
15:46 34.98 34.98 34.95 34.95 337.0K
15:47 34.95 34.97 34.95 34.97 283.2K
15:48 34.98 34.99 34.98 34.99 222.9K
15:49 34.99 35.02 34.99 35.02 271.7K
15:50 35.03 35.03 35.00 35.00 811.4K
15:51 34.99 34.99 34.98 34.99 478.6K
15:52 34.99 34.99 34.96 34.96 417.0K
15:53 34.96 34.97 34.96 34.97 533.8K
15:54 34.98 35.01 34.98 35.01 578.6K
15:55 35.02 35.03 35.02 35.03 839.6K
15:56 35.03 35.03 35.01 35.01 616.5K
15:57 35.01 35.02 35.01 35.02 575.9K
15:58 35.02 35.02 35.02 35.02 828.7K
15:59 35.03 35.04 35.03 35.04 1,230.4K
16:00 35.03 35.04 35.03 35.04 14,645.7K
16:01 35.04 35.04 35.04 35.04 592.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available