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 32.30 32.30 31.78 31.81 3,739.2K
09:31 31.70 31.74 31.54 31.54 960.7K
09:32 31.52 31.52 31.44 31.44 619.0K
09:33 31.43 31.43 31.32 31.32 634.6K
09:34 31.35 31.35 31.30 31.30 556.2K
09:35 31.32 31.32 31.22 31.22 740.2K
09:36 31.18 31.18 31.15 31.15 899.7K
09:37 31.14 31.18 31.14 31.14 596.1K
09:38 31.10 31.14 31.10 31.11 722.6K
09:39 31.08 31.10 31.05 31.10 606.4K
09:40 31.07 31.07 31.01 31.02 452.7K
09:41 30.99 30.99 30.96 30.96 669.4K
09:42 30.96 31.02 30.96 30.96 572.3K
09:43 30.95 30.99 30.95 30.98 435.9K
09:44 30.95 30.97 30.95 30.97 909.6K
09:45 30.92 30.92 30.87 30.89 685.4K
09:46 30.90 30.93 30.90 30.90 433.4K
09:47 30.91 30.94 30.91 30.94 397.5K
09:48 30.91 30.94 30.91 30.94 954.0K
09:49 30.93 30.93 30.88 30.88 472.9K
09:50 30.84 30.84 30.83 30.83 681.3K
09:51 30.83 30.83 30.80 30.80 332.4K
09:52 30.78 30.78 30.74 30.74 563.9K
09:53 30.75 30.82 30.75 30.81 403.3K
09:54 30.80 30.80 30.71 30.71 434.2K
09:55 30.69 30.72 30.69 30.70 520.6K
09:56 30.67 30.71 30.67 30.69 426.0K
09:57 30.70 30.78 30.69 30.78 600.5K
09:58 30.80 30.83 30.80 30.83 553.5K
09:59 30.82 30.83 30.77 30.77 387.7K
10:00 30.74 30.74 30.69 30.69 412.1K
10:01 30.69 30.69 30.61 30.61 527.4K
10:02 30.61 30.62 30.60 30.61 560.9K
10:03 30.60 30.60 30.53 30.53 410.3K
10:04 30.55 30.56 30.55 30.56 816.3K
10:05 30.54 30.54 30.49 30.49 652.8K
10:06 30.48 30.48 30.42 30.42 375.7K
10:07 30.42 30.42 30.36 30.36 483.3K
10:08 30.39 30.40 30.39 30.40 427.8K
10:09 30.38 30.38 30.32 30.32 537.3K
10:10 30.30 30.30 30.27 30.27 776.4K
10:11 30.25 30.27 30.25 30.26 831.1K
10:12 30.27 30.27 30.19 30.19 633.6K
10:13 30.18 30.20 30.17 30.17 580.7K
10:14 30.16 30.21 30.16 30.21 431.7K
10:15 30.17 30.17 30.12 30.12 475.7K
10:16 30.12 30.14 30.12 30.13 391.4K
10:17 30.14 30.14 30.07 30.08 467.8K
10:18 30.08 30.08 30.06 30.07 351.7K
10:19 30.06 30.10 30.05 30.10 505.4K
10:20 30.09 30.12 30.09 30.12 357.0K
10:21 30.10 30.11 30.09 30.11 350.9K
10:22 30.11 30.11 30.07 30.07 297.7K
10:23 30.10 30.12 30.10 30.12 339.5K
10:24 30.10 30.13 30.10 30.11 334.9K
10:25 30.11 30.11 30.09 30.09 304.5K
10:26 30.09 30.09 30.07 30.07 287.8K
10:27 30.06 30.07 30.05 30.05 353.2K
10:28 30.06 30.06 30.00 30.00 435.8K
10:29 29.95 29.95 29.92 29.92 574.1K
10:30 29.90 29.95 29.90 29.95 403.6K
10:31 29.95 29.96 29.93 29.96 378.3K
10:32 29.96 30.00 29.96 29.96 353.7K
10:33 29.94 29.94 29.93 29.93 607.4K
10:34 29.92 29.92 29.92 29.92 204.7K
10:35 29.90 29.90 29.89 29.89 229.1K
10:36 29.88 29.88 29.84 29.84 213.9K
10:37 29.83 29.85 29.82 29.85 457.7K
10:38 29.85 29.86 29.83 29.83 281.4K
10:39 29.83 29.83 29.83 29.83 368.6K
10:40 29.82 29.82 29.76 29.76 370.4K
10:41 29.75 29.75 29.70 29.72 580.1K
10:42 29.75 29.78 29.75 29.76 378.2K
10:43 29.75 29.75 29.70 29.70 406.4K
10:44 29.68 29.68 29.61 29.61 410.4K
10:45 29.60 29.60 29.53 29.53 446.1K
10:46 29.53 29.53 29.50 29.50 452.5K
10:47 29.50 29.50 29.46 29.46 529.0K
10:48 29.43 29.43 29.39 29.39 647.1K
10:49 29.39 29.39 29.35 29.35 513.1K
10:50 29.33 29.33 29.29 29.29 411.0K
10:51 29.27 29.38 29.27 29.38 1,094.4K
10:52 29.43 29.53 29.43 29.53 708.5K
10:53 29.56 29.64 29.56 29.64 669.3K
10:54 29.70 29.73 29.70 29.72 440.9K
10:55 29.72 29.78 29.72 29.78 469.2K
10:56 29.75 29.78 29.74 29.74 418.5K
10:57 29.76 29.85 29.76 29.85 273.1K
10:58 29.86 29.91 29.86 29.91 516.7K
10:59 29.92 29.94 29.91 29.91 344.4K
11:00 29.89 29.92 29.87 29.89 476.3K
11:01 29.93 30.17 29.91 30.17 884.4K
11:02 30.19 30.23 30.19 30.22 530.7K
11:03 30.24 30.29 30.24 30.24 412.6K
11:04 30.24 30.32 30.24 30.32 469.9K
11:05 30.29 30.29 30.24 30.24 278.4K
11:06 30.22 30.22 30.17 30.20 362.5K
11:07 30.19 30.19 30.14 30.14 197.0K
11:08 30.13 30.18 30.13 30.18 228.0K
11:09 30.18 30.19 30.18 30.19 370.6K
11:10 30.17 30.20 30.13 30.20 264.5K
11:11 30.21 30.35 30.21 30.35 308.3K
11:12 30.36 30.42 30.36 30.42 334.6K
11:13 30.45 30.45 30.42 30.45 363.6K
11:14 30.49 30.53 30.47 30.47 364.7K
11:15 30.47 30.53 30.47 30.53 294.7K
11:16 30.54 30.56 30.54 30.56 496.3K
11:17 30.55 30.60 30.53 30.60 341.0K
11:18 30.60 30.65 30.60 30.60 484.9K
11:19 30.57 30.58 30.51 30.51 322.0K
11:20 30.50 30.53 30.50 30.53 247.5K
11:21 30.59 30.63 30.59 30.63 190.9K
11:22 30.62 30.62 30.59 30.60 160.5K
11:23 30.59 30.60 30.59 30.59 259.9K
11:24 30.59 30.62 30.59 30.62 173.2K
11:25 30.65 30.65 30.54 30.54 432.8K
11:26 30.54 30.54 30.50 30.50 164.2K
11:27 30.49 30.49 30.44 30.44 223.7K
11:28 30.44 30.44 30.42 30.42 187.6K
11:29 30.41 30.41 30.33 30.33 288.4K
11:30 30.33 30.39 30.33 30.39 265.0K
11:31 30.38 30.38 30.37 30.38 127.2K
11:32 30.39 30.39 30.37 30.37 152.3K
11:33 30.32 30.33 30.32 30.32 199.7K
11:34 30.32 30.32 30.26 30.26 167.7K
11:35 30.26 30.26 30.24 30.24 135.8K
11:36 30.24 30.24 30.19 30.19 247.1K
11:37 30.18 30.18 30.15 30.15 294.6K
11:38 30.13 30.20 30.13 30.20 330.6K
11:39 30.21 30.21 30.15 30.15 176.5K
11:40 30.14 30.16 30.14 30.14 131.0K
11:41 30.14 30.15 30.14 30.15 116.9K
11:42 30.16 30.22 30.16 30.22 128.5K
11:43 30.23 30.24 30.20 30.20 136.0K
11:44 30.20 30.20 30.20 30.20 92.2K
11:45 30.19 30.19 30.16 30.16 159.5K
11:46 30.16 30.19 30.16 30.17 161.2K
11:47 30.18 30.22 30.18 30.22 133.8K
11:48 30.22 30.22 30.19 30.19 155.7K
11:49 30.19 30.25 30.19 30.25 206.6K
11:50 30.25 30.25 30.24 30.24 167.5K
11:51 30.24 30.28 30.24 30.28 109.4K
11:52 30.27 30.27 30.22 30.22 149.8K
11:53 30.20 30.20 30.17 30.18 166.7K
11:54 30.17 30.18 30.16 30.16 239.9K
11:55 30.16 30.19 30.16 30.18 163.7K
11:56 30.19 30.19 30.13 30.13 180.3K
11:57 30.14 30.17 30.14 30.17 142.5K
11:58 30.14 30.14 30.08 30.08 337.9K
11:59 30.08 30.10 30.08 30.09 127.8K
12:00 30.09 30.14 30.09 30.14 187.4K
12:01 30.13 30.17 30.12 30.17 225.1K
12:02 30.18 30.18 30.17 30.18 256.6K
12:03 30.17 30.17 30.16 30.16 269.6K
12:04 30.17 30.17 30.14 30.14 229.6K
12:05 30.12 30.18 30.12 30.18 208.5K
12:06 30.20 30.24 30.20 30.21 233.7K
12:07 30.23 30.23 30.19 30.19 196.2K
12:08 30.19 30.19 30.17 30.18 110.3K
12:09 30.17 30.17 30.16 30.16 207.4K
12:10 30.16 30.25 30.16 30.25 329.4K
12:11 30.23 30.23 30.19 30.19 160.5K
12:12 30.20 30.20 30.17 30.17 93.2K
12:13 30.15 30.18 30.15 30.18 232.0K
12:14 30.20 30.23 30.20 30.23 271.1K
12:15 30.23 30.27 30.23 30.26 231.8K
12:16 30.26 30.26 30.19 30.19 284.6K
12:17 30.20 30.20 30.14 30.14 811.5K
12:18 30.15 30.19 30.15 30.18 198.7K
12:19 30.17 30.17 30.13 30.17 206.7K
12:20 30.17 30.17 30.15 30.15 386.2K
12:21 30.14 30.14 30.14 30.14 110.4K
12:22 30.14 30.14 30.13 30.13 95.7K
12:23 30.12 30.12 30.09 30.09 264.9K
12:24 30.09 30.10 30.08 30.10 167.9K
12:25 30.11 30.14 30.11 30.11 229.5K
12:26 30.10 30.10 30.09 30.09 263.0K
12:27 30.09 30.11 30.09 30.09 139.8K
12:28 30.08 30.10 30.08 30.10 125.4K
12:29 30.12 30.17 30.12 30.17 198.4K
12:30 30.16 30.16 30.14 30.14 188.6K
12:31 30.12 30.12 30.09 30.09 188.6K
12:32 30.10 30.10 30.06 30.06 179.5K
12:33 30.06 30.06 30.04 30.04 185.8K
12:34 30.03 30.03 30.02 30.02 251.0K
12:35 30.01 30.01 30.00 30.01 160.6K
12:36 30.03 30.07 30.03 30.07 147.3K
12:37 30.11 30.11 30.10 30.10 181.2K
12:38 30.11 30.15 30.11 30.14 166.1K
12:39 30.13 30.16 30.13 30.16 133.2K
12:40 30.15 30.16 30.15 30.15 117.1K
12:41 30.15 30.18 30.15 30.18 132.3K
12:42 30.19 30.22 30.19 30.22 181.7K
12:43 30.20 30.20 30.19 30.19 129.2K
12:44 30.19 30.19 30.14 30.14 255.9K
12:45 30.13 30.13 30.10 30.10 135.2K
12:46 30.09 30.10 30.09 30.09 96.2K
12:47 30.06 30.06 30.06 30.06 204.1K
12:48 30.07 30.08 30.06 30.06 88.4K
12:49 30.06 30.09 30.06 30.07 150.1K
12:50 30.06 30.06 30.05 30.05 140.7K
12:51 30.04 30.05 30.03 30.05 132.9K
12:52 30.05 30.06 30.05 30.05 123.6K
12:53 30.03 30.03 30.01 30.01 127.1K
12:54 30.01 30.02 30.01 30.02 61.9K
12:55 30.01 30.01 30.00 30.00 65.4K
12:56 29.99 30.02 29.99 30.01 114.6K
12:57 30.01 30.04 30.01 30.04 120.2K
12:58 30.03 30.03 30.02 30.02 103.0K
12:59 30.02 30.03 30.02 30.02 96.5K
13:00 30.01 30.07 30.01 30.07 161.1K
13:01 30.07 30.07 30.02 30.02 251.0K
13:02 30.02 30.11 30.02 30.11 257.0K
13:03 30.13 30.14 30.12 30.12 117.3K
13:04 30.12 30.12 30.09 30.09 310.0K
13:05 30.10 30.11 30.10 30.11 113.9K
13:06 30.11 30.11 30.10 30.10 106.3K
13:07 30.10 30.10 30.09 30.09 142.2K
13:08 30.08 30.08 30.08 30.08 73.1K
13:09 30.05 30.05 30.03 30.03 218.3K
13:10 30.03 30.04 30.02 30.04 239.3K
13:11 30.01 30.01 29.99 29.99 206.2K
13:12 30.00 30.00 29.98 29.98 168.3K
13:13 29.97 29.97 29.93 29.93 244.3K
13:14 29.92 29.92 29.91 29.91 121.7K
13:15 29.91 29.91 29.90 29.91 168.6K
13:16 29.90 29.90 29.85 29.85 274.4K
13:17 29.84 29.84 29.83 29.83 181.0K
13:18 29.82 29.82 29.78 29.78 225.2K
13:19 29.78 29.78 29.77 29.78 131.7K
13:20 29.80 29.81 29.80 29.80 165.7K
13:21 29.79 29.80 29.79 29.80 145.5K
13:22 29.80 29.81 29.80 29.81 94.9K
13:23 29.83 29.85 29.83 29.85 175.8K
13:24 29.85 29.90 29.85 29.90 247.7K
13:25 29.91 29.93 29.91 29.93 179.6K
13:26 29.96 29.99 29.96 29.98 178.1K
13:27 29.98 29.98 29.98 29.98 107.5K
13:28 30.00 30.00 29.99 29.99 94.3K
13:29 29.98 29.99 29.98 29.99 84.9K
13:30 29.97 29.97 29.94 29.94 175.4K
13:31 29.95 29.95 29.93 29.93 156.4K
13:32 29.93 29.94 29.93 29.93 149.8K
13:33 29.99 29.99 29.96 29.97 396.8K
13:34 29.97 29.97 29.96 29.96 237.9K
13:35 29.98 30.01 29.98 30.01 111.5K
13:36 30.02 30.07 30.02 30.07 206.3K
13:37 30.07 30.07 30.05 30.06 109.8K
13:38 30.08 30.10 30.08 30.10 148.9K
13:39 30.09 30.09 30.08 30.08 179.2K
13:40 30.08 30.10 30.08 30.10 118.4K
13:41 30.10 30.12 30.10 30.12 236.9K
13:42 30.11 30.12 30.11 30.12 103.5K
13:43 30.14 30.14 30.12 30.12 386.3K
13:44 30.10 30.10 30.09 30.09 206.3K
13:45 30.08 30.08 30.06 30.06 241.1K
13:46 30.06 30.08 30.06 30.08 147.8K
13:47 30.09 30.12 30.09 30.12 119.1K
13:48 30.13 30.16 30.12 30.16 180.9K
13:49 30.19 30.21 30.19 30.21 146.8K
13:50 30.22 30.22 30.19 30.19 275.1K
13:51 30.17 30.18 30.15 30.18 247.2K
13:52 30.19 30.20 30.19 30.19 145.0K
13:53 30.18 30.19 30.18 30.19 125.7K
13:54 30.19 30.19 30.18 30.19 131.2K
13:55 30.20 30.20 30.18 30.18 201.3K
13:56 30.19 30.23 30.19 30.23 144.4K
13:57 30.22 30.24 30.22 30.24 120.9K
13:58 30.24 30.26 30.24 30.26 125.9K
13:59 30.26 30.29 30.26 30.29 186.2K
14:00 30.33 30.43 30.33 30.43 338.8K
14:01 30.40 30.45 30.40 30.45 312.5K
14:02 30.45 30.45 30.43 30.44 241.8K
14:03 30.45 30.45 30.43 30.43 190.2K
14:04 30.42 30.42 30.39 30.39 310.6K
14:05 30.38 30.40 30.34 30.34 198.9K
14:06 30.32 30.34 30.32 30.33 206.1K
14:07 30.33 30.33 30.28 30.28 181.7K
14:08 30.28 30.28 30.25 30.25 172.0K
14:09 30.24 30.24 30.21 30.22 211.1K
14:10 30.22 30.22 30.20 30.20 162.9K
14:11 30.20 30.20 30.17 30.17 242.9K
14:12 30.16 30.16 30.15 30.15 200.0K
14:13 30.16 30.16 30.11 30.11 302.3K
14:14 30.11 30.13 30.11 30.12 211.8K
14:15 30.11 30.11 30.07 30.07 253.9K
14:16 30.07 30.07 30.03 30.03 335.5K
14:17 30.03 30.03 30.01 30.01 221.5K
14:18 29.99 29.99 29.97 29.97 313.6K
14:19 29.97 29.97 29.96 29.96 138.2K
14:20 29.94 29.94 29.90 29.90 231.6K
14:21 29.90 29.91 29.90 29.90 232.9K
14:22 29.90 29.90 29.88 29.88 287.5K
14:23 29.89 29.90 29.89 29.90 408.9K
14:24 29.92 29.92 29.90 29.90 185.5K
14:25 29.88 29.88 29.88 29.88 277.7K
14:26 29.87 29.87 29.87 29.87 130.9K
14:27 29.87 29.87 29.82 29.82 287.9K
14:28 29.83 29.83 29.83 29.83 159.6K
14:29 29.83 29.83 29.82 29.82 151.3K
14:30 29.83 29.85 29.83 29.84 197.6K
14:31 29.85 29.87 29.85 29.86 176.1K
14:32 29.85 29.85 29.84 29.84 161.9K
14:33 29.85 29.89 29.85 29.89 297.2K
14:34 29.90 29.90 29.89 29.89 167.0K
14:35 29.88 29.89 29.88 29.89 151.9K
14:36 29.89 29.91 29.88 29.88 196.6K
14:37 29.88 29.88 29.87 29.87 180.9K
14:38 29.87 29.88 29.87 29.88 63.8K
14:39 29.88 29.88 29.88 29.88 158.6K
14:40 29.87 29.87 29.85 29.85 269.4K
14:41 29.85 29.86 29.84 29.86 270.0K
14:42 29.87 29.87 29.87 29.87 118.8K
14:43 29.87 29.87 29.84 29.84 290.2K
14:44 29.84 29.84 29.83 29.83 124.8K
14:45 29.82 29.83 29.82 29.83 200.9K
14:46 29.81 29.81 29.80 29.80 174.4K
14:47 29.83 29.87 29.83 29.87 428.7K
14:48 29.89 29.89 29.89 29.89 272.6K
14:49 29.90 29.91 29.90 29.91 164.0K
14:50 29.91 29.91 29.88 29.88 271.8K
14:51 29.91 29.93 29.91 29.92 277.1K
14:52 29.94 30.00 29.94 30.00 323.8K
14:53 29.99 30.00 29.98 29.98 180.0K
14:54 29.96 29.96 29.96 29.96 128.7K
14:55 29.96 29.97 29.95 29.97 161.7K
14:56 29.95 29.96 29.95 29.95 131.5K
14:57 29.96 29.96 29.96 29.96 122.1K
14:58 29.97 29.97 29.94 29.94 129.4K
14:59 29.93 29.93 29.92 29.92 151.1K
15:00 29.93 29.99 29.93 29.96 318.6K
15:01 29.95 29.96 29.94 29.94 190.4K
15:02 29.92 29.94 29.92 29.94 123.1K
15:03 29.94 29.94 29.92 29.92 160.4K
15:04 29.93 29.96 29.93 29.96 217.1K
15:05 29.96 29.96 29.91 29.91 224.3K
15:06 29.90 29.91 29.90 29.91 149.4K
15:07 29.92 29.92 29.91 29.92 110.7K
15:08 29.92 29.94 29.92 29.92 288.8K
15:09 29.92 29.93 29.92 29.93 152.9K
15:10 29.92 29.93 29.92 29.92 174.9K
15:11 29.93 29.97 29.93 29.97 203.3K
15:12 29.97 29.98 29.97 29.98 191.6K
15:13 29.99 30.01 29.99 30.01 200.7K
15:14 30.03 30.05 30.03 30.05 370.5K
15:15 30.05 30.05 30.04 30.05 253.4K
15:16 30.05 30.06 30.05 30.06 150.5K
15:17 30.06 30.08 30.06 30.07 211.5K
15:18 30.08 30.11 30.08 30.09 343.6K
15:19 30.08 30.11 30.08 30.11 384.4K
15:20 30.11 30.11 30.11 30.11 190.6K
15:21 30.10 30.13 30.10 30.13 252.0K
15:22 30.14 30.14 30.11 30.12 300.8K
15:23 30.17 30.18 30.17 30.17 445.1K
15:24 30.16 30.18 30.16 30.18 252.1K
15:25 30.19 30.21 30.18 30.21 217.4K
15:26 30.20 30.20 30.15 30.15 353.3K
15:27 30.13 30.13 30.10 30.12 416.7K
15:28 30.12 30.12 30.10 30.10 274.6K
15:29 30.09 30.09 30.09 30.09 242.2K
15:30 30.08 30.11 30.07 30.11 369.4K
15:31 30.11 30.15 30.11 30.15 301.4K
15:32 30.16 30.16 30.15 30.16 301.9K
15:33 30.17 30.17 30.16 30.17 476.4K
15:34 30.17 30.24 30.17 30.24 412.2K
15:35 30.25 30.29 30.25 30.26 367.7K
15:36 30.26 30.26 30.23 30.23 359.2K
15:37 30.21 30.21 30.17 30.17 336.0K
15:38 30.19 30.25 30.19 30.25 366.2K
15:39 30.24 30.24 30.24 30.24 229.4K
15:40 30.23 30.23 30.23 30.23 241.0K
15:41 30.23 30.23 30.19 30.19 474.9K
15:42 30.19 30.20 30.19 30.19 343.5K
15:43 30.19 30.20 30.19 30.20 326.5K
15:44 30.19 30.20 30.18 30.20 317.2K
15:45 30.19 30.25 30.19 30.25 485.9K
15:46 30.26 30.26 30.25 30.25 403.3K
15:47 30.25 30.25 30.19 30.19 518.5K
15:48 30.17 30.17 30.15 30.16 551.1K
15:49 30.16 30.20 30.16 30.19 390.7K
15:50 30.16 30.16 30.14 30.14 982.3K
15:51 30.14 30.14 30.10 30.10 510.3K
15:52 30.10 30.11 30.10 30.10 566.0K
15:53 30.10 30.10 30.08 30.08 650.5K
15:54 30.07 30.08 30.07 30.08 691.7K
15:55 30.07 30.07 30.05 30.06 957.1K
15:56 30.07 30.07 30.07 30.07 771.8K
15:57 30.08 30.08 30.07 30.07 1,033.0K
15:58 30.07 30.08 30.07 30.07 1,289.4K
15:59 30.07 30.09 30.07 30.08 2,244.3K
16:00 30.07 30.08 30.07 30.08 16,069.9K
16:01 30.08 30.08 30.08 30.08 186.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available