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 34.82 34.82 34.76 34.76 1,868.9K
09:31 34.71 34.71 34.67 34.68 495.7K
09:32 34.72 34.80 34.72 34.80 387.1K
09:33 34.79 34.80 34.75 34.75 177.0K
09:34 34.71 34.71 34.63 34.63 245.5K
09:35 34.60 34.60 34.50 34.50 459.8K
09:36 34.48 34.53 34.48 34.53 263.0K
09:37 34.52 34.52 34.51 34.51 179.5K
09:38 34.52 34.57 34.52 34.55 166.9K
09:39 34.54 34.60 34.54 34.60 195.5K
09:40 34.62 34.68 34.62 34.67 160.3K
09:41 34.69 34.76 34.69 34.76 236.6K
09:42 34.77 34.78 34.76 34.76 174.3K
09:43 34.73 34.73 34.72 34.72 110.6K
09:44 34.71 34.75 34.71 34.73 134.1K
09:45 34.72 34.75 34.72 34.75 114.8K
09:46 34.73 34.73 34.71 34.73 175.8K
09:47 34.73 34.81 34.73 34.81 171.4K
09:48 34.83 34.89 34.83 34.89 278.0K
09:49 34.86 34.87 34.86 34.87 189.9K
09:50 34.84 34.84 34.79 34.80 267.7K
09:51 34.79 34.80 34.79 34.80 146.1K
09:52 34.81 34.82 34.78 34.78 127.5K
09:53 34.76 34.77 34.76 34.77 222.5K
09:54 34.78 34.80 34.78 34.80 154.4K
09:55 34.81 34.81 34.76 34.76 147.1K
09:56 34.74 34.76 34.74 34.74 164.4K
09:57 34.71 34.71 34.70 34.71 423.5K
09:58 34.72 34.77 34.72 34.77 100.5K
09:59 34.79 34.80 34.79 34.80 108.5K
10:00 34.75 34.77 34.73 34.77 464.2K
10:01 34.77 34.77 34.73 34.73 155.8K
10:02 34.67 34.67 34.64 34.66 398.7K
10:03 34.67 34.73 34.67 34.73 163.2K
10:04 34.73 34.73 34.67 34.67 148.8K
10:05 34.67 34.71 34.67 34.71 116.6K
10:06 34.70 34.70 34.67 34.67 149.9K
10:07 34.66 34.66 34.62 34.65 177.0K
10:08 34.67 34.68 34.66 34.67 138.1K
10:09 34.66 34.67 34.66 34.67 183.5K
10:10 34.67 34.69 34.66 34.66 155.2K
10:11 34.66 34.66 34.59 34.60 408.5K
10:12 34.61 34.62 34.60 34.60 129.1K
10:13 34.58 34.58 34.55 34.55 194.1K
10:14 34.53 34.53 34.50 34.50 209.8K
10:15 34.50 34.52 34.50 34.52 180.3K
10:16 34.49 34.53 34.49 34.53 173.0K
10:17 34.54 34.55 34.51 34.51 157.2K
10:18 34.50 34.50 34.48 34.48 190.8K
10:19 34.48 34.48 34.48 34.48 82.7K
10:20 34.48 34.48 34.44 34.44 136.7K
10:21 34.40 34.40 34.38 34.39 215.2K
10:22 34.39 34.42 34.39 34.42 151.2K
10:23 34.44 34.48 34.44 34.48 137.1K
10:24 34.47 34.49 34.47 34.49 90.6K
10:25 34.49 34.51 34.49 34.51 103.6K
10:26 34.52 34.52 34.52 34.52 80.2K
10:27 34.53 34.53 34.52 34.52 117.2K
10:28 34.52 34.52 34.50 34.52 130.5K
10:29 34.52 34.54 34.51 34.51 222.7K
10:30 34.50 34.52 34.50 34.52 191.9K
10:31 34.53 34.54 34.53 34.54 141.0K
10:32 34.53 34.54 34.53 34.54 251.0K
10:33 34.53 34.53 34.53 34.53 324.2K
10:34 34.53 34.53 34.53 34.53 149.9K
10:35 34.54 34.54 34.53 34.54 106.8K
10:36 34.53 34.56 34.53 34.56 166.5K
10:37 34.56 34.56 34.56 34.56 119.6K
10:38 34.57 34.67 34.57 34.67 298.1K
10:39 34.67 34.70 34.67 34.68 186.4K
10:40 34.65 34.65 34.63 34.63 175.1K
10:41 34.63 34.63 34.63 34.63 53.1K
10:42 34.64 34.66 34.64 34.66 152.5K
10:43 34.68 34.72 34.68 34.72 151.9K
10:44 34.73 34.73 34.71 34.71 217.9K
10:45 34.69 34.69 34.67 34.68 112.7K
10:46 34.67 34.69 34.67 34.69 60.1K
10:47 34.68 34.68 34.67 34.67 88.9K
10:48 34.66 34.66 34.64 34.64 107.7K
10:49 34.65 34.66 34.65 34.66 67.1K
10:50 34.66 34.67 34.66 34.67 115.9K
10:51 34.67 34.68 34.67 34.68 100.3K
10:52 34.68 34.70 34.68 34.70 117.7K
10:53 34.69 34.69 34.68 34.68 98.6K
10:54 34.68 34.71 34.68 34.71 186.1K
10:55 34.73 34.75 34.73 34.75 88.6K
10:56 34.74 34.74 34.73 34.73 90.4K
10:57 34.72 34.72 34.71 34.71 109.1K
10:58 34.71 34.71 34.71 34.71 53.2K
10:59 34.73 34.74 34.73 34.73 88.8K
11:00 34.74 34.75 34.74 34.75 95.3K
11:01 34.77 34.78 34.77 34.78 219.0K
11:02 34.78 34.80 34.78 34.80 112.9K
11:03 34.80 34.84 34.80 34.84 159.7K
11:04 34.84 34.84 34.83 34.83 119.0K
11:05 34.82 34.84 34.82 34.84 266.6K
11:06 34.84 34.86 34.84 34.86 93.9K
11:07 34.87 34.88 34.86 34.86 160.5K
11:08 34.85 34.87 34.85 34.87 97.3K
11:09 34.87 34.88 34.87 34.88 137.8K
11:10 34.88 34.88 34.88 34.88 135.7K
11:11 34.88 34.90 34.88 34.90 98.6K
11:12 34.90 34.91 34.90 34.91 66.8K
11:13 34.92 34.95 34.92 34.95 273.5K
11:14 34.96 34.99 34.96 34.99 153.2K
11:15 35.00 35.00 34.99 35.00 112.4K
11:16 35.00 35.00 34.99 34.99 198.3K
11:17 34.99 34.99 34.98 34.98 207.4K
11:18 35.00 35.03 35.00 35.03 221.2K
11:19 35.03 35.03 35.02 35.02 124.7K
11:20 35.01 35.01 34.97 34.97 370.8K
11:21 34.96 35.00 34.96 35.00 315.1K
11:22 35.00 35.02 35.00 35.02 118.2K
11:23 35.03 35.03 35.03 35.03 112.4K
11:24 35.03 35.05 35.03 35.05 473.4K
11:25 35.05 35.05 35.03 35.03 157.8K
11:26 35.03 35.03 35.01 35.01 95.1K
11:27 35.00 35.00 34.99 34.99 139.1K
11:28 34.98 34.99 34.98 34.99 66.7K
11:29 34.98 34.98 34.97 34.97 231.4K
11:30 34.97 34.97 34.95 34.95 254.1K
11:31 34.96 34.96 34.95 34.96 135.3K
11:32 34.96 34.99 34.96 34.99 285.4K
11:33 35.00 35.01 35.00 35.01 104.2K
11:34 35.01 35.01 35.00 35.00 45.7K
11:35 35.00 35.00 34.98 34.98 283.1K
11:36 34.98 34.98 34.97 34.98 130.8K
11:37 34.99 34.99 34.97 34.97 116.5K
11:38 34.97 34.99 34.97 34.99 57.9K
11:39 34.98 34.98 34.98 34.98 75.3K
11:40 34.99 34.99 34.99 34.99 56.1K
11:41 34.98 34.98 34.97 34.97 97.4K
11:42 34.97 34.97 34.96 34.96 55.1K
11:43 34.94 34.95 34.92 34.92 199.1K
11:44 34.92 34.95 34.92 34.95 69.4K
11:45 34.94 34.96 34.94 34.96 70.0K
11:46 34.97 34.98 34.97 34.98 150.7K
11:47 34.98 34.98 34.96 34.96 63.8K
11:48 34.96 34.96 34.95 34.96 71.0K
11:49 34.95 34.95 34.94 34.94 81.2K
11:50 34.94 34.94 34.94 34.94 120.7K
11:51 34.93 34.94 34.93 34.94 222.2K
11:52 34.93 34.94 34.92 34.92 160.1K
11:53 34.92 34.92 34.91 34.91 144.6K
11:54 34.91 34.92 34.89 34.89 104.5K
11:55 34.89 34.89 34.87 34.87 101.7K
11:56 34.86 34.86 34.86 34.86 85.0K
11:57 34.87 34.87 34.86 34.86 35.6K
11:58 34.86 34.86 34.84 34.84 157.4K
11:59 34.84 34.84 34.83 34.83 121.6K
12:00 34.83 34.83 34.79 34.79 151.5K
12:01 34.79 34.82 34.79 34.82 212.0K
12:02 34.85 34.86 34.85 34.86 90.9K
12:03 34.86 34.86 34.82 34.82 125.4K
12:04 34.81 34.81 34.81 34.81 31.9K
12:05 34.82 34.83 34.82 34.83 60.4K
12:06 34.84 34.84 34.82 34.82 118.2K
12:07 34.81 34.82 34.81 34.81 138.1K
12:08 34.81 34.82 34.81 34.81 111.9K
12:09 34.81 34.83 34.81 34.83 123.6K
12:10 34.83 34.84 34.83 34.84 114.3K
12:11 34.84 34.84 34.83 34.84 67.1K
12:12 34.85 34.86 34.84 34.84 131.0K
12:13 34.84 34.84 34.84 34.84 44.0K
12:14 34.84 34.84 34.82 34.82 100.9K
12:15 34.82 34.82 34.82 34.82 175.1K
12:16 34.83 34.85 34.83 34.85 77.1K
12:17 34.85 34.85 34.83 34.83 132.0K
12:18 34.83 34.84 34.82 34.82 322.3K
12:19 34.82 34.84 34.82 34.84 116.3K
12:20 34.85 34.88 34.85 34.88 117.9K
12:21 34.88 34.90 34.88 34.88 121.0K
12:22 34.86 34.87 34.86 34.86 126.4K
12:23 34.86 34.86 34.85 34.85 165.1K
12:24 34.85 34.86 34.85 34.86 122.4K
12:25 34.85 34.85 34.82 34.82 207.0K
12:26 34.82 34.82 34.79 34.79 95.5K
12:27 34.80 34.80 34.78 34.78 71.4K
12:28 34.78 34.78 34.76 34.76 145.3K
12:29 34.75 34.75 34.74 34.74 163.5K
12:30 34.74 34.74 34.72 34.72 189.2K
12:31 34.71 34.72 34.71 34.72 331.2K
12:32 34.72 34.74 34.72 34.74 76.2K
12:33 34.74 34.75 34.72 34.72 204.5K
12:34 34.71 34.71 34.66 34.66 382.0K
12:35 34.66 34.67 34.66 34.67 99.9K
12:36 34.68 34.69 34.68 34.69 113.9K
12:37 34.69 34.69 34.68 34.68 83.9K
12:38 34.67 34.67 34.67 34.67 73.1K
12:39 34.67 34.67 34.67 34.67 59.1K
12:40 34.67 34.67 34.66 34.66 56.2K
12:41 34.67 34.67 34.67 34.67 124.1K
12:42 34.67 34.67 34.66 34.66 87.5K
12:43 34.65 34.65 34.60 34.60 152.1K
12:44 34.60 34.60 34.58 34.58 133.5K
12:45 34.57 34.57 34.55 34.55 162.9K
12:46 34.55 34.56 34.55 34.55 90.6K
12:47 34.56 34.56 34.56 34.56 44.2K
12:48 34.56 34.58 34.56 34.58 72.7K
12:49 34.58 34.61 34.58 34.61 109.3K
12:50 34.62 34.62 34.62 34.62 75.9K
12:51 34.62 34.62 34.60 34.60 99.1K
12:52 34.59 34.60 34.59 34.60 62.4K
12:53 34.60 34.64 34.60 34.64 125.1K
12:54 34.64 34.64 34.62 34.62 87.4K
12:55 34.62 34.62 34.60 34.60 91.1K
12:56 34.60 34.60 34.59 34.60 175.6K
12:57 34.60 34.60 34.60 34.60 46.1K
12:58 34.60 34.60 34.60 34.60 87.1K
12:59 34.60 34.61 34.60 34.60 84.0K
13:00 34.60 34.60 34.59 34.59 41.9K
13:01 34.60 34.61 34.60 34.61 70.5K
13:02 34.62 34.63 34.62 34.63 70.0K
13:03 34.64 34.64 34.63 34.63 117.8K
13:04 34.63 34.63 34.63 34.63 45.7K
13:05 34.63 34.63 34.62 34.62 62.8K
13:06 34.60 34.60 34.58 34.58 131.6K
13:07 34.58 34.59 34.58 34.59 123.6K
13:08 34.59 34.61 34.59 34.61 109.5K
13:09 34.61 34.61 34.60 34.61 49.5K
13:10 34.61 34.61 34.60 34.60 136.2K
13:11 34.60 34.61 34.60 34.61 59.7K
13:12 34.61 34.61 34.61 34.61 55.6K
13:13 34.60 34.60 34.58 34.58 212.6K
13:14 34.58 34.59 34.58 34.59 71.0K
13:15 34.59 34.60 34.59 34.60 70.0K
13:16 34.60 34.61 34.60 34.60 69.8K
13:17 34.60 34.60 34.59 34.59 83.6K
13:18 34.60 34.60 34.59 34.59 93.6K
13:19 34.59 34.59 34.56 34.56 81.1K
13:20 34.56 34.58 34.56 34.58 76.2K
13:21 34.58 34.58 34.58 34.58 61.7K
13:22 34.58 34.60 34.58 34.60 56.8K
13:23 34.60 34.60 34.59 34.59 38.6K
13:24 34.59 34.59 34.59 34.59 39.2K
13:25 34.59 34.60 34.59 34.60 83.9K
13:26 34.60 34.60 34.58 34.58 114.3K
13:27 34.58 34.60 34.58 34.60 400.0K
13:28 34.60 34.60 34.60 34.60 77.5K
13:29 34.60 34.60 34.59 34.59 50.4K
13:30 34.59 34.59 34.59 34.59 33.0K
13:31 34.61 34.64 34.61 34.64 102.8K
13:32 34.64 34.64 34.64 34.64 33.9K
13:33 34.64 34.64 34.63 34.63 53.9K
13:34 34.62 34.63 34.62 34.63 109.7K
13:35 34.63 34.64 34.63 34.64 117.7K
13:36 34.64 34.64 34.64 34.64 42.6K
13:37 34.64 34.65 34.64 34.65 75.2K
13:38 34.65 34.65 34.63 34.63 129.2K
13:39 34.63 34.64 34.63 34.64 46.6K
13:40 34.65 34.66 34.65 34.66 149.5K
13:41 34.67 34.67 34.66 34.66 41.7K
13:42 34.66 34.66 34.65 34.65 54.6K
13:43 34.64 34.65 34.64 34.64 51.7K
13:44 34.64 34.64 34.62 34.62 54.2K
13:45 34.62 34.62 34.62 34.62 32.5K
13:46 34.61 34.62 34.61 34.62 44.0K
13:47 34.63 34.64 34.63 34.64 87.4K
13:48 34.65 34.65 34.65 34.65 42.4K
13:49 34.65 34.65 34.64 34.64 39.3K
13:50 34.64 34.65 34.64 34.65 59.7K
13:51 34.66 34.66 34.66 34.66 50.1K
13:52 34.66 34.67 34.66 34.66 134.8K
13:53 34.65 34.65 34.64 34.64 64.0K
13:54 34.64 34.64 34.63 34.63 79.7K
13:55 34.63 34.63 34.63 34.63 56.4K
13:56 34.63 34.63 34.63 34.63 90.0K
13:57 34.63 34.63 34.62 34.63 73.2K
13:58 34.62 34.62 34.61 34.61 63.5K
13:59 34.61 34.61 34.61 34.61 60.6K
14:00 34.61 34.61 34.59 34.59 98.0K
14:01 34.59 34.59 34.57 34.57 190.3K
14:02 34.57 34.57 34.54 34.56 189.7K
14:03 34.57 34.57 34.55 34.55 75.3K
14:04 34.55 34.55 34.54 34.55 115.9K
14:05 34.55 34.57 34.55 34.57 94.2K
14:06 34.58 34.58 34.57 34.58 86.0K
14:07 34.58 34.58 34.57 34.57 55.3K
14:08 34.57 34.57 34.56 34.56 103.7K
14:09 34.56 34.56 34.55 34.55 90.5K
14:10 34.55 34.55 34.55 34.55 61.7K
14:11 34.55 34.55 34.53 34.53 116.7K
14:12 34.53 34.54 34.53 34.54 77.8K
14:13 34.53 34.55 34.53 34.55 134.9K
14:14 34.55 34.57 34.55 34.57 118.4K
14:15 34.57 34.58 34.57 34.57 55.1K
14:16 34.57 34.57 34.54 34.54 89.8K
14:17 34.53 34.53 34.51 34.51 167.8K
14:18 34.52 34.52 34.52 34.52 77.1K
14:19 34.52 34.54 34.52 34.54 122.4K
14:20 34.54 34.56 34.54 34.56 92.3K
14:21 34.56 34.56 34.56 34.56 77.0K
14:22 34.56 34.56 34.55 34.55 44.8K
14:23 34.55 34.55 34.55 34.55 139.4K
14:24 34.55 34.55 34.53 34.53 80.2K
14:25 34.53 34.53 34.52 34.53 72.4K
14:26 34.53 34.55 34.53 34.55 75.7K
14:27 34.55 34.55 34.54 34.54 78.9K
14:28 34.54 34.54 34.53 34.53 72.2K
14:29 34.53 34.53 34.52 34.53 35.6K
14:30 34.53 34.53 34.53 34.53 63.6K
14:31 34.52 34.56 34.52 34.56 140.6K
14:32 34.56 34.56 34.56 34.56 105.3K
14:33 34.57 34.58 34.57 34.58 96.5K
14:34 34.58 34.59 34.58 34.59 206.1K
14:35 34.59 34.59 34.58 34.58 57.3K
14:36 34.58 34.59 34.58 34.59 43.8K
14:37 34.59 34.59 34.58 34.59 40.6K
14:38 34.58 34.58 34.58 34.58 99.7K
14:39 34.56 34.56 34.55 34.55 147.7K
14:40 34.55 34.55 34.55 34.55 82.6K
14:41 34.55 34.56 34.55 34.55 50.2K
14:42 34.56 34.56 34.55 34.55 96.1K
14:43 34.55 34.55 34.54 34.54 43.2K
14:44 34.54 34.54 34.53 34.54 31.7K
14:45 34.54 34.54 34.54 34.54 41.8K
14:46 34.54 34.54 34.53 34.54 61.0K
14:47 34.54 34.54 34.53 34.53 64.6K
14:48 34.53 34.53 34.53 34.53 115.4K
14:49 34.53 34.53 34.53 34.53 182.2K
14:50 34.53 34.53 34.53 34.53 40.9K
14:51 34.53 34.53 34.52 34.52 47.9K
14:52 34.52 34.52 34.52 34.52 158.0K
14:53 34.53 34.53 34.52 34.52 80.3K
14:54 34.53 34.54 34.53 34.54 61.3K
14:55 34.55 34.59 34.55 34.59 298.7K
14:56 34.59 34.60 34.59 34.60 93.7K
14:57 34.60 34.60 34.59 34.60 96.1K
14:58 34.60 34.60 34.60 34.60 72.1K
14:59 34.59 34.59 34.58 34.58 185.2K
15:00 34.58 34.60 34.58 34.60 45.9K
15:01 34.60 34.62 34.60 34.62 91.0K
15:02 34.62 34.62 34.61 34.61 89.6K
15:03 34.61 34.62 34.61 34.62 72.0K
15:04 34.62 34.62 34.61 34.62 207.3K
15:05 34.62 34.63 34.62 34.63 75.5K
15:06 34.64 34.64 34.64 34.64 82.7K
15:07 34.64 34.65 34.64 34.65 85.0K
15:08 34.65 34.65 34.64 34.65 118.9K
15:09 34.65 34.65 34.64 34.64 105.9K
15:10 34.64 34.64 34.63 34.64 127.2K
15:11 34.63 34.63 34.61 34.61 123.7K
15:12 34.61 34.62 34.61 34.62 76.4K
15:13 34.62 34.63 34.62 34.63 49.2K
15:14 34.64 34.66 34.64 34.66 160.7K
15:15 34.67 34.69 34.67 34.69 269.2K
15:16 34.70 34.71 34.70 34.71 110.8K
15:17 34.71 34.71 34.70 34.71 75.6K
15:18 34.71 34.71 34.70 34.70 154.8K
15:19 34.71 34.71 34.71 34.71 226.1K
15:20 34.71 34.71 34.71 34.71 103.9K
15:21 34.72 34.73 34.72 34.73 183.9K
15:22 34.72 34.72 34.72 34.72 86.0K
15:23 34.72 34.73 34.72 34.72 163.5K
15:24 34.73 34.73 34.72 34.72 112.4K
15:25 34.72 34.72 34.72 34.72 99.5K
15:26 34.72 34.72 34.72 34.72 103.1K
15:27 34.73 34.74 34.73 34.74 138.9K
15:28 34.74 34.74 34.73 34.73 72.6K
15:29 34.73 34.73 34.71 34.71 123.3K
15:30 34.71 34.71 34.70 34.71 194.7K
15:31 34.71 34.72 34.71 34.72 137.4K
15:32 34.73 34.74 34.73 34.74 94.8K
15:33 34.76 34.77 34.76 34.77 153.7K
15:34 34.77 34.78 34.77 34.77 93.1K
15:35 34.77 34.77 34.76 34.77 261.6K
15:36 34.79 34.81 34.79 34.81 263.3K
15:37 34.81 34.81 34.78 34.78 201.5K
15:38 34.78 34.79 34.78 34.79 88.7K
15:39 34.79 34.81 34.79 34.80 387.4K
15:40 34.80 34.80 34.80 34.80 403.5K
15:41 34.80 34.82 34.80 34.82 244.8K
15:42 34.82 34.82 34.82 34.82 151.1K
15:43 34.82 34.83 34.82 34.83 204.6K
15:44 34.84 34.84 34.84 34.84 158.1K
15:45 34.84 34.85 34.84 34.84 251.9K
15:46 34.85 34.85 34.85 34.85 183.9K
15:47 34.85 34.85 34.85 34.85 286.6K
15:48 34.85 34.85 34.84 34.84 308.6K
15:49 34.84 34.84 34.83 34.83 188.2K
15:50 34.84 34.84 34.81 34.81 907.9K
15:51 34.80 34.81 34.80 34.81 416.4K
15:52 34.82 34.83 34.82 34.83 406.3K
15:53 34.83 34.84 34.83 34.84 395.5K
15:54 34.84 34.87 34.84 34.87 412.0K
15:55 34.88 34.88 34.87 34.87 657.0K
15:56 34.86 34.86 34.85 34.85 712.9K
15:57 34.85 34.85 34.83 34.83 576.1K
15:58 34.83 34.84 34.83 34.84 1,015.5K
15:59 34.85 34.87 34.85 34.87 1,393.9K
16:00 34.87 34.87 34.87 34.87 9,867.4K
16:01 34.87 34.87 34.87 34.87 340.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available