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 29.78 30.07 29.78 30.07 2,605.3K
09:31 30.07 30.13 30.07 30.13 827.1K
09:32 30.15 30.19 30.10 30.10 553.9K
09:33 30.12 30.20 30.12 30.20 594.7K
09:34 30.27 30.34 30.26 30.34 609.5K
09:35 30.28 30.34 30.28 30.34 481.0K
09:36 30.37 30.38 30.30 30.30 585.7K
09:37 30.29 30.29 30.19 30.19 487.9K
09:38 30.16 30.29 30.16 30.29 476.5K
09:39 30.36 30.47 30.36 30.47 604.6K
09:40 30.49 30.49 30.43 30.45 497.2K
09:41 30.45 30.54 30.45 30.54 566.0K
09:42 30.54 30.54 30.49 30.49 303.6K
09:43 30.48 30.52 30.48 30.48 359.4K
09:44 30.41 30.41 30.27 30.27 483.5K
09:45 30.24 30.24 30.17 30.17 371.3K
09:46 30.10 30.10 30.03 30.03 364.2K
09:47 30.02 30.02 29.97 29.98 410.9K
09:48 29.97 29.97 29.96 29.96 201.6K
09:49 30.01 30.06 30.00 30.06 331.3K
09:50 30.12 30.12 30.11 30.12 328.5K
09:51 30.12 30.16 30.12 30.16 279.2K
09:52 30.15 30.23 30.15 30.22 333.4K
09:53 30.21 30.26 30.21 30.26 189.5K
09:54 30.26 30.26 30.25 30.26 191.8K
09:55 30.28 30.30 30.28 30.29 288.9K
09:56 30.30 30.32 30.30 30.32 194.0K
09:57 30.34 30.34 30.29 30.29 288.6K
09:58 30.29 30.29 30.24 30.26 221.3K
09:59 30.24 30.25 30.24 30.24 230.3K
10:00 30.22 30.36 30.22 30.36 501.6K
10:01 30.35 30.35 30.33 30.33 222.7K
10:02 30.33 30.33 30.33 30.33 182.2K
10:03 30.33 30.38 30.33 30.36 276.3K
10:04 30.32 30.32 30.26 30.28 396.9K
10:05 30.28 30.28 30.20 30.20 550.3K
10:06 30.19 30.19 30.07 30.07 409.8K
10:07 30.04 30.04 29.96 29.96 362.2K
10:08 29.96 29.98 29.96 29.98 258.3K
10:09 30.01 30.01 29.96 29.97 219.4K
10:10 29.97 30.00 29.97 30.00 216.7K
10:11 30.02 30.04 30.02 30.04 260.9K
10:12 30.05 30.07 30.05 30.05 125.0K
10:13 30.02 30.02 29.94 29.94 281.5K
10:14 29.94 29.94 29.84 29.85 358.4K
10:15 29.87 29.94 29.87 29.94 214.9K
10:16 29.94 29.99 29.94 29.99 153.3K
10:17 30.00 30.13 30.00 30.12 468.8K
10:18 30.13 30.13 30.07 30.07 222.0K
10:19 30.08 30.08 30.06 30.08 138.9K
10:20 30.11 30.13 30.10 30.12 272.3K
10:21 30.10 30.10 30.05 30.06 215.2K
10:22 30.06 30.06 30.02 30.02 188.6K
10:23 30.03 30.18 30.03 30.18 307.5K
10:24 30.18 30.20 30.16 30.16 224.2K
10:25 30.14 30.14 30.11 30.12 148.5K
10:26 30.11 30.11 30.05 30.05 168.2K
10:27 30.03 30.03 29.99 29.99 192.0K
10:28 29.98 29.98 29.94 29.96 226.2K
10:29 29.96 30.02 29.96 30.02 204.0K
10:30 30.04 30.07 30.04 30.05 229.8K
10:31 30.06 30.12 30.05 30.12 201.3K
10:32 30.11 30.15 30.11 30.15 190.5K
10:33 30.14 30.14 30.12 30.12 181.7K
10:34 30.12 30.17 30.12 30.17 170.0K
10:35 30.16 30.19 30.16 30.19 209.0K
10:36 30.20 30.20 30.18 30.19 133.4K
10:37 30.18 30.18 30.16 30.17 205.3K
10:38 30.14 30.14 30.10 30.13 216.5K
10:39 30.13 30.13 30.11 30.12 97.1K
10:40 30.10 30.10 29.99 29.99 378.1K
10:41 30.01 30.02 30.01 30.01 175.8K
10:42 30.03 30.04 30.02 30.02 303.7K
10:43 30.01 30.02 30.01 30.02 106.6K
10:44 30.02 30.02 29.96 29.96 183.9K
10:45 29.96 29.96 29.94 29.94 149.8K
10:46 29.94 30.00 29.94 30.00 212.2K
10:47 29.99 30.02 29.98 30.02 224.7K
10:48 29.97 29.97 29.89 29.89 330.0K
10:49 29.90 29.91 29.88 29.88 171.1K
10:50 29.88 29.88 29.85 29.85 131.0K
10:51 29.81 29.81 29.75 29.75 311.6K
10:52 29.72 29.72 29.68 29.68 286.0K
10:53 29.67 29.68 29.67 29.68 195.6K
10:54 29.67 29.67 29.63 29.64 281.0K
10:55 29.64 29.70 29.64 29.70 201.5K
10:56 29.71 29.71 29.68 29.69 133.0K
10:57 29.67 29.70 29.67 29.69 148.2K
10:58 29.69 29.69 29.67 29.67 175.8K
10:59 29.65 29.65 29.59 29.59 245.4K
11:00 29.58 29.60 29.58 29.59 226.8K
11:01 29.59 29.59 29.57 29.59 195.1K
11:02 29.60 29.60 29.59 29.60 146.1K
11:03 29.60 29.60 29.59 29.60 135.8K
11:04 29.61 29.66 29.61 29.66 179.5K
11:05 29.68 29.74 29.65 29.74 356.4K
11:06 29.75 29.85 29.75 29.85 225.6K
11:07 29.86 29.86 29.84 29.84 161.6K
11:08 29.84 29.91 29.84 29.89 183.4K
11:09 29.89 29.89 29.88 29.88 73.1K
11:10 29.89 29.91 29.89 29.90 100.9K
11:11 29.91 29.94 29.91 29.92 119.4K
11:12 29.94 29.94 29.90 29.90 131.3K
11:13 29.90 29.90 29.86 29.86 115.0K
11:14 29.84 29.87 29.84 29.87 175.0K
11:15 29.87 29.97 29.87 29.97 232.9K
11:16 30.05 30.07 30.05 30.06 290.9K
11:17 30.06 30.07 30.06 30.06 84.7K
11:18 30.07 30.07 30.06 30.07 184.5K
11:19 30.07 30.09 30.07 30.08 144.9K
11:20 30.08 30.11 30.08 30.11 176.7K
11:21 30.13 30.16 30.13 30.16 241.1K
11:22 30.16 30.16 30.14 30.14 123.3K
11:23 30.14 30.14 30.14 30.14 159.9K
11:24 30.15 30.20 30.15 30.20 197.0K
11:25 30.19 30.19 30.14 30.17 166.3K
11:26 30.17 30.18 30.17 30.18 95.4K
11:27 30.18 30.20 30.18 30.19 87.1K
11:28 30.19 30.19 30.15 30.15 105.7K
11:29 30.14 30.14 30.13 30.14 109.9K
11:30 30.14 30.14 30.11 30.14 201.2K
11:31 30.15 30.16 30.15 30.15 251.8K
11:32 30.16 30.16 30.10 30.10 156.7K
11:33 30.11 30.11 30.08 30.08 164.1K
11:34 30.10 30.12 30.10 30.11 132.0K
11:35 30.11 30.11 30.10 30.10 142.2K
11:36 30.08 30.08 30.08 30.08 74.2K
11:37 30.07 30.08 30.07 30.08 104.6K
11:38 30.07 30.07 30.03 30.04 151.4K
11:39 30.03 30.03 29.99 29.99 190.5K
11:40 29.98 29.99 29.98 29.99 103.3K
11:41 29.99 29.99 29.92 29.92 223.4K
11:42 29.90 29.90 29.88 29.88 119.6K
11:43 29.88 29.90 29.88 29.90 119.8K
11:44 29.89 29.89 29.87 29.87 122.4K
11:45 29.87 29.91 29.87 29.91 109.9K
11:46 29.92 29.94 29.92 29.94 109.9K
11:47 29.95 30.11 29.95 30.11 537.6K
11:48 30.09 30.09 30.05 30.07 149.6K
11:49 30.08 30.09 30.06 30.06 113.9K
11:50 30.06 30.06 30.04 30.06 93.5K
11:51 30.07 30.07 30.05 30.05 88.3K
11:52 30.05 30.05 30.03 30.04 100.6K
11:53 30.04 30.06 30.03 30.03 139.6K
11:54 30.01 30.01 29.98 29.98 113.5K
11:55 29.98 29.98 29.96 29.96 97.8K
11:56 29.96 29.96 29.91 29.91 132.7K
11:57 29.91 29.91 29.90 29.90 68.6K
11:58 29.91 29.93 29.91 29.92 125.3K
11:59 29.91 29.91 29.91 29.91 86.5K
12:00 29.91 29.91 29.87 29.89 193.9K
12:01 29.88 29.88 29.85 29.85 132.0K
12:02 29.85 29.89 29.85 29.88 410.6K
12:03 29.89 29.93 29.89 29.93 78.1K
12:04 29.92 29.92 29.88 29.88 105.2K
12:05 29.88 29.88 29.86 29.88 107.7K
12:06 29.88 29.89 29.88 29.88 61.6K
12:07 29.87 29.88 29.86 29.88 83.8K
12:08 29.88 29.88 29.88 29.88 74.7K
12:09 29.88 29.93 29.88 29.93 81.0K
12:10 29.93 29.93 29.92 29.93 82.1K
12:11 29.93 29.94 29.93 29.94 71.0K
12:12 29.95 29.96 29.95 29.96 73.2K
12:13 29.99 30.05 29.99 30.05 292.7K
12:14 30.05 30.09 30.05 30.09 131.1K
12:15 30.09 30.09 30.08 30.09 113.6K
12:16 30.09 30.09 30.06 30.06 133.6K
12:17 30.07 30.08 30.07 30.08 133.7K
12:18 30.08 30.09 30.08 30.09 88.3K
12:19 30.08 30.09 30.08 30.08 94.8K
12:20 30.08 30.08 30.05 30.05 82.7K
12:21 30.06 30.06 30.05 30.05 46.2K
12:22 30.06 30.06 30.06 30.06 85.6K
12:23 30.07 30.07 30.04 30.04 120.8K
12:24 30.04 30.04 30.04 30.04 139.1K
12:25 30.03 30.03 30.02 30.03 103.8K
12:26 30.03 30.04 30.03 30.04 119.0K
12:27 30.06 30.08 30.06 30.08 174.6K
12:28 30.07 30.07 30.03 30.03 154.3K
12:29 30.00 30.00 29.98 29.98 146.6K
12:30 29.97 29.98 29.95 29.98 160.3K
12:31 29.98 29.99 29.98 29.99 35.3K
12:32 29.99 30.00 29.99 30.00 70.6K
12:33 30.00 30.03 30.00 30.03 83.5K
12:34 30.03 30.03 30.01 30.02 66.0K
12:35 30.04 30.09 30.04 30.09 172.2K
12:36 30.10 30.10 30.07 30.07 148.3K
12:37 30.08 30.08 30.06 30.06 111.0K
12:38 30.06 30.06 30.06 30.06 89.9K
12:39 30.07 30.08 30.07 30.08 115.0K
12:40 30.08 30.08 30.04 30.04 159.4K
12:41 30.03 30.04 30.02 30.04 97.0K
12:42 30.05 30.06 30.05 30.05 99.6K
12:43 30.05 30.05 30.04 30.04 65.0K
12:44 30.04 30.05 30.04 30.05 74.8K
12:45 30.05 30.05 30.04 30.04 71.8K
12:46 30.03 30.03 30.03 30.03 59.7K
12:47 30.04 30.04 30.03 30.04 135.9K
12:48 30.03 30.04 30.03 30.04 259.7K
12:49 30.04 30.06 30.04 30.06 64.7K
12:50 30.06 30.12 30.06 30.12 298.7K
12:51 30.11 30.12 30.10 30.10 117.4K
12:52 30.09 30.09 30.06 30.07 119.5K
12:53 30.07 30.08 30.05 30.08 112.2K
12:54 30.10 30.13 30.10 30.12 101.3K
12:55 30.15 30.15 30.15 30.15 82.8K
12:56 30.17 30.19 30.17 30.19 141.7K
12:57 30.19 30.20 30.19 30.19 110.7K
12:58 30.20 30.21 30.16 30.16 225.2K
12:59 30.15 30.16 30.12 30.12 145.2K
13:00 30.12 30.13 30.12 30.13 66.7K
13:01 30.13 30.13 30.13 30.13 98.5K
13:02 30.13 30.44 30.13 30.42 1,111.2K
13:03 30.39 30.39 30.29 30.29 241.8K
13:04 30.31 30.38 30.31 30.38 179.9K
13:05 30.37 30.37 30.36 30.36 295.4K
13:06 30.36 30.36 30.30 30.30 206.0K
13:07 30.27 30.27 30.23 30.23 147.8K
13:08 30.23 30.24 30.23 30.23 1,408.9K
13:09 30.21 30.21 30.19 30.19 213.1K
13:10 30.19 30.19 30.14 30.14 139.6K
13:11 30.13 30.17 30.13 30.17 93.1K
13:12 30.16 30.18 30.16 30.18 95.9K
13:13 30.18 30.19 30.17 30.17 169.1K
13:14 30.17 30.17 30.15 30.16 105.1K
13:15 30.18 30.19 30.17 30.19 135.5K
13:16 30.20 30.28 30.20 30.28 236.7K
13:17 30.28 30.28 30.28 30.28 147.1K
13:18 30.27 30.27 30.14 30.14 466.8K
13:19 30.00 30.51 30.00 30.51 1,950.7K
13:20 30.56 30.66 30.52 30.66 1,335.3K
13:21 30.70 30.84 30.70 30.81 1,408.4K
13:22 30.81 30.82 30.73 30.82 401.8K
13:23 30.87 30.93 30.87 30.93 471.2K
13:24 31.00 31.05 31.00 31.05 531.8K
13:25 31.07 31.28 31.07 31.28 554.6K
13:26 31.28 31.36 31.28 31.36 400.2K
13:27 31.42 31.57 31.42 31.57 787.0K
13:28 31.55 31.55 31.37 31.38 1,032.6K
13:29 31.32 31.41 31.28 31.28 634.9K
13:30 31.24 31.29 31.23 31.28 546.7K
13:31 31.28 31.39 31.28 31.39 360.8K
13:32 31.43 31.49 31.43 31.49 429.1K
13:33 31.53 31.55 31.51 31.54 378.0K
13:34 31.55 31.67 31.55 31.67 383.5K
13:35 31.69 31.91 31.69 31.91 686.8K
13:36 31.88 31.88 31.79 31.79 569.0K
13:37 31.72 31.85 31.72 31.85 667.3K
13:38 31.81 31.82 31.70 31.70 419.1K
13:39 31.69 31.70 31.64 31.66 285.9K
13:40 31.62 31.62 31.50 31.53 650.5K
13:41 31.56 31.70 31.56 31.70 422.2K
13:42 31.70 31.70 31.68 31.70 798.2K
13:43 31.74 31.74 31.71 31.71 312.9K
13:44 31.69 31.70 31.62 31.62 328.7K
13:45 31.63 31.69 31.62 31.62 287.2K
13:46 31.66 31.82 31.66 31.82 494.7K
13:47 31.85 31.85 31.84 31.85 309.6K
13:48 31.83 31.87 31.83 31.86 361.4K
13:49 31.90 31.96 31.88 31.88 595.7K
13:50 31.88 31.88 31.82 31.82 317.9K
13:51 31.81 31.84 31.81 31.84 324.9K
13:52 31.85 31.90 31.85 31.90 315.4K
13:53 31.89 31.89 31.87 31.87 293.8K
13:54 31.85 31.85 31.79 31.85 419.9K
13:55 31.88 31.88 31.82 31.82 325.3K
13:56 31.82 31.92 31.82 31.92 264.1K
13:57 31.95 32.07 31.95 32.07 386.6K
13:58 32.07 32.17 32.07 32.17 347.4K
13:59 32.17 32.17 32.16 32.17 530.4K
14:00 32.17 32.32 32.17 32.32 664.1K
14:01 32.30 32.34 32.30 32.34 371.1K
14:02 32.29 32.31 32.27 32.31 411.7K
14:03 32.33 32.34 32.27 32.30 360.3K
14:04 32.36 32.38 32.36 32.36 472.7K
14:05 32.37 32.37 32.26 32.26 383.3K
14:06 32.25 32.30 32.22 32.22 473.1K
14:07 32.15 32.15 32.06 32.06 634.6K
14:08 32.02 32.02 31.93 31.93 402.3K
14:09 31.97 32.06 31.97 32.06 409.4K
14:10 32.06 32.09 32.06 32.07 269.2K
14:11 32.11 32.23 32.11 32.23 444.4K
14:12 32.22 32.25 32.22 32.25 442.5K
14:13 32.26 32.29 32.26 32.26 330.2K
14:14 32.24 32.24 32.23 32.24 221.9K
14:15 32.24 32.24 32.16 32.16 383.0K
14:16 32.16 32.20 32.16 32.20 201.4K
14:17 32.20 32.23 32.20 32.23 375.6K
14:18 32.25 32.34 32.25 32.34 385.0K
14:19 32.33 32.35 32.25 32.25 588.8K
14:20 32.20 32.24 32.20 32.24 459.0K
14:21 32.24 32.26 32.24 32.26 277.5K
14:22 32.26 32.28 32.24 32.25 308.2K
14:23 32.31 32.37 32.31 32.37 400.5K
14:24 32.40 32.41 32.40 32.40 365.8K
14:25 32.39 32.43 32.37 32.43 292.6K
14:26 32.44 32.46 32.44 32.44 479.4K
14:27 32.44 32.52 32.44 32.52 516.5K
14:28 32.53 32.53 32.48 32.50 473.6K
14:29 32.49 32.49 32.43 32.45 315.3K
14:30 32.45 32.53 32.45 32.53 360.1K
14:31 32.50 32.52 32.46 32.46 254.4K
14:32 32.46 32.51 32.46 32.51 398.2K
14:33 32.53 32.53 32.45 32.45 336.1K
14:34 32.44 32.44 32.31 32.31 493.6K
14:35 32.31 32.36 32.31 32.36 366.9K
14:36 32.36 32.40 32.36 32.38 502.6K
14:37 32.36 32.39 32.32 32.39 332.1K
14:38 32.39 32.39 32.29 32.30 424.1K
14:39 32.31 32.41 32.31 32.41 421.0K
14:40 32.40 32.40 32.34 32.34 255.4K
14:41 32.36 32.38 32.35 32.38 147.9K
14:42 32.40 32.40 32.26 32.26 488.9K
14:43 32.20 32.20 32.16 32.18 334.6K
14:44 32.17 32.17 32.09 32.09 237.6K
14:45 32.08 32.10 32.04 32.04 498.6K
14:46 32.00 32.00 31.97 31.99 410.6K
14:47 32.02 32.03 31.98 32.03 472.5K
14:48 32.03 32.09 32.03 32.09 365.9K
14:49 32.12 32.16 32.12 32.16 232.5K
14:50 32.14 32.17 32.13 32.17 163.2K
14:51 32.21 32.25 32.21 32.22 288.6K
14:52 32.21 32.24 32.21 32.24 163.3K
14:53 32.22 32.22 32.10 32.10 398.3K
14:54 32.10 32.11 32.09 32.11 454.4K
14:55 32.11 32.11 32.10 32.10 224.4K
14:56 32.08 32.08 32.06 32.08 328.5K
14:57 32.08 32.13 32.08 32.13 227.6K
14:58 32.14 32.19 32.14 32.14 213.5K
14:59 32.13 32.13 32.05 32.07 381.7K
15:00 32.06 32.06 31.97 31.97 278.8K
15:01 31.98 32.01 31.98 32.01 285.2K
15:02 32.05 32.17 32.05 32.17 407.2K
15:03 32.17 32.22 32.17 32.21 226.2K
15:04 32.21 32.24 32.21 32.24 198.0K
15:05 32.27 32.32 32.27 32.32 417.3K
15:06 32.32 32.32 32.29 32.29 181.3K
15:07 32.27 32.31 32.25 32.31 282.3K
15:08 32.33 32.33 32.31 32.31 393.8K
15:09 32.32 32.34 32.31 32.34 216.2K
15:10 32.34 32.44 32.34 32.44 435.6K
15:11 32.43 32.44 32.42 32.44 170.0K
15:12 32.40 32.40 32.37 32.37 225.4K
15:13 32.39 32.45 32.39 32.45 217.8K
15:14 32.44 32.50 32.44 32.50 200.2K
15:15 32.52 32.54 32.52 32.54 367.1K
15:16 32.53 32.54 32.53 32.54 321.9K
15:17 32.53 32.53 32.47 32.47 341.4K
15:18 32.51 32.52 32.49 32.49 209.7K
15:19 32.51 32.58 32.51 32.58 396.0K
15:20 32.60 32.65 32.60 32.65 332.6K
15:21 32.67 32.75 32.67 32.74 447.0K
15:22 32.75 32.75 32.66 32.66 382.8K
15:23 32.67 32.68 32.67 32.68 162.0K
15:24 32.69 32.69 32.65 32.66 336.9K
15:25 32.66 32.69 32.66 32.69 549.3K
15:26 32.72 32.72 32.67 32.67 359.0K
15:27 32.66 32.66 32.62 32.62 246.8K
15:28 32.65 32.65 32.59 32.59 291.4K
15:29 32.56 32.58 32.56 32.57 212.4K
15:30 32.58 32.58 32.53 32.54 327.8K
15:31 32.57 32.64 32.57 32.64 406.5K
15:32 32.61 32.61 32.60 32.60 295.5K
15:33 32.61 32.61 32.58 32.58 298.8K
15:34 32.57 32.57 32.53 32.55 333.9K
15:35 32.58 32.58 32.54 32.54 356.4K
15:36 32.53 32.53 32.47 32.47 1,253.8K
15:37 32.45 32.45 32.41 32.41 395.5K
15:38 32.41 32.41 32.36 32.36 450.8K
15:39 32.40 32.47 32.40 32.47 448.3K
15:40 32.46 32.50 32.46 32.49 353.5K
15:41 32.47 32.51 32.47 32.51 369.7K
15:42 32.51 32.52 32.51 32.52 382.5K
15:43 32.53 32.53 32.52 32.53 344.1K
15:44 32.53 32.53 32.51 32.53 319.4K
15:45 32.55 32.56 32.54 32.56 390.2K
15:46 32.54 32.54 32.48 32.48 427.3K
15:47 32.46 32.47 32.44 32.47 371.8K
15:48 32.48 32.51 32.48 32.51 428.9K
15:49 32.50 32.52 32.50 32.52 349.9K
15:50 32.55 32.58 32.55 32.58 984.4K
15:51 32.59 32.59 32.54 32.55 629.8K
15:52 32.55 32.58 32.55 32.58 515.0K
15:53 32.55 32.55 32.52 32.52 753.0K
15:54 32.50 32.50 32.48 32.49 700.7K
15:55 32.50 32.52 32.50 32.51 949.2K
15:56 32.51 32.51 32.41 32.41 1,212.4K
15:57 32.43 32.47 32.43 32.46 1,103.1K
15:58 32.45 32.47 32.45 32.47 1,209.1K
15:59 32.49 32.49 32.47 32.47 2,115.0K
16:00 32.48 32.48 32.48 32.48 23,492.7K
16:01 32.48 32.48 32.48 32.48 1,187.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available