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 34.17 34.29 34.17 34.29 1,406.0K
09:31 34.29 34.32 34.29 34.29 210.6K
09:32 34.30 34.30 34.23 34.23 289.3K
09:33 34.24 34.26 34.21 34.26 321.4K
09:34 34.24 34.24 34.20 34.20 194.3K
09:35 34.20 34.21 34.19 34.19 118.3K
09:36 34.18 34.19 34.17 34.19 176.6K
09:37 34.16 34.20 34.16 34.20 449.4K
09:38 34.20 34.20 34.14 34.14 167.6K
09:39 34.11 34.12 34.11 34.12 352.4K
09:40 34.08 34.09 34.07 34.09 244.8K
09:41 34.10 34.16 34.10 34.13 182.1K
09:42 34.15 34.17 34.14 34.17 135.7K
09:43 34.16 34.16 34.13 34.13 140.4K
09:44 34.10 34.10 34.08 34.10 1,246.3K
09:45 34.10 34.14 34.10 34.14 115.1K
09:46 34.15 34.18 34.15 34.18 130.2K
09:47 34.19 34.22 34.19 34.22 204.1K
09:48 34.24 34.25 34.24 34.24 88.8K
09:49 34.23 34.25 34.23 34.25 141.3K
09:50 34.26 34.26 34.24 34.24 104.9K
09:51 34.24 34.24 34.20 34.20 620.4K
09:52 34.19 34.19 34.14 34.14 221.4K
09:53 34.15 34.17 34.15 34.17 103.5K
09:54 34.19 34.19 34.16 34.17 117.0K
09:55 34.17 34.19 34.17 34.19 207.2K
09:56 34.19 34.19 34.16 34.16 75.4K
09:57 34.16 34.16 34.15 34.15 104.9K
09:58 34.15 34.15 34.14 34.14 169.4K
09:59 34.15 34.15 34.13 34.13 103.4K
10:00 34.13 34.19 34.13 34.19 161.5K
10:01 34.18 34.19 34.18 34.19 152.6K
10:02 34.19 34.19 34.18 34.18 75.3K
10:03 34.17 34.17 34.17 34.17 92.2K
10:04 34.17 34.21 34.17 34.21 117.2K
10:05 34.21 34.22 34.21 34.21 114.1K
10:06 34.21 34.22 34.21 34.21 97.1K
10:07 34.21 34.25 34.21 34.25 221.9K
10:08 34.25 34.25 34.25 34.25 114.1K
10:09 34.25 34.25 34.23 34.23 90.8K
10:10 34.24 34.27 34.24 34.27 219.3K
10:11 34.25 34.25 34.23 34.24 218.2K
10:12 34.24 34.26 34.24 34.25 71.9K
10:13 34.25 34.26 34.25 34.26 272.5K
10:14 34.24 34.24 34.20 34.20 191.9K
10:15 34.22 34.23 34.22 34.22 101.9K
10:16 34.22 34.27 34.22 34.27 120.2K
10:17 34.26 34.26 34.19 34.19 532.3K
10:18 34.19 34.21 34.19 34.21 228.4K
10:19 34.16 34.16 34.11 34.11 285.5K
10:20 34.13 34.13 34.10 34.12 255.6K
10:21 34.13 34.13 34.12 34.13 172.6K
10:22 34.15 34.19 34.15 34.19 132.3K
10:23 34.17 34.17 34.15 34.15 100.5K
10:24 34.14 34.14 34.14 34.14 98.4K
10:25 34.13 34.13 34.12 34.13 105.9K
10:26 34.12 34.13 34.12 34.12 92.5K
10:27 34.11 34.12 34.11 34.11 149.0K
10:28 34.13 34.21 34.13 34.21 321.3K
10:29 34.21 34.22 34.21 34.22 140.4K
10:30 34.21 34.25 34.21 34.25 283.5K
10:31 34.26 34.28 34.26 34.28 227.2K
10:32 34.28 34.29 34.28 34.28 333.0K
10:33 34.29 34.29 34.29 34.29 60.7K
10:34 34.29 34.30 34.28 34.30 126.3K
10:35 34.31 34.31 34.31 34.31 137.4K
10:36 34.31 34.33 34.31 34.33 125.9K
10:37 34.32 34.32 34.27 34.27 269.0K
10:38 34.26 34.27 34.26 34.27 122.4K
10:39 34.24 34.24 34.23 34.23 187.3K
10:40 34.21 34.21 34.20 34.20 137.6K
10:41 34.22 34.23 34.22 34.23 100.6K
10:42 34.24 34.24 34.23 34.24 119.1K
10:43 34.23 34.25 34.23 34.25 96.0K
10:44 34.26 34.26 34.26 34.26 103.3K
10:45 34.26 34.26 34.25 34.25 101.3K
10:46 34.24 34.24 34.16 34.16 409.6K
10:47 34.16 34.16 34.15 34.16 260.6K
10:48 34.16 34.17 34.16 34.17 73.6K
10:49 34.17 34.18 34.17 34.18 56.9K
10:50 34.18 34.18 34.16 34.16 68.9K
10:51 34.16 34.19 34.16 34.19 105.7K
10:52 34.18 34.20 34.18 34.20 87.8K
10:53 34.19 34.20 34.19 34.20 64.4K
10:54 34.20 34.21 34.20 34.21 61.2K
10:55 34.21 34.22 34.21 34.22 102.3K
10:56 34.23 34.24 34.23 34.24 75.9K
10:57 34.24 34.24 34.20 34.21 102.6K
10:58 34.21 34.21 34.18 34.18 96.5K
10:59 34.18 34.19 34.17 34.17 89.1K
11:00 34.17 34.20 34.17 34.20 124.8K
11:01 34.21 34.21 34.20 34.20 82.2K
11:02 34.21 34.21 34.20 34.20 79.3K
11:03 34.23 34.23 34.22 34.22 104.7K
11:04 34.22 34.23 34.22 34.23 58.8K
11:05 34.23 34.24 34.23 34.23 86.6K
11:06 34.23 34.23 34.20 34.20 115.8K
11:07 34.20 34.20 34.19 34.19 70.0K
11:08 34.19 34.20 34.19 34.20 42.4K
11:09 34.20 34.20 34.20 34.20 38.1K
11:10 34.20 34.21 34.20 34.21 81.2K
11:11 34.21 34.22 34.21 34.21 61.0K
11:12 34.20 34.23 34.20 34.23 93.2K
11:13 34.23 34.24 34.23 34.24 132.5K
11:14 34.24 34.28 34.24 34.28 104.5K
11:15 34.29 34.29 34.29 34.29 103.8K
11:16 34.31 34.31 34.30 34.31 128.9K
11:17 34.30 34.30 34.30 34.30 60.5K
11:18 34.31 34.31 34.31 34.31 69.7K
11:19 34.30 34.31 34.30 34.31 99.4K
11:20 34.31 34.32 34.31 34.31 427.5K
11:21 34.32 34.32 34.32 34.32 73.9K
11:22 34.32 34.33 34.32 34.33 78.3K
11:23 34.33 34.33 34.32 34.32 95.9K
11:24 34.32 34.33 34.32 34.33 69.6K
11:25 34.32 34.32 34.28 34.28 160.1K
11:26 34.27 34.27 34.26 34.26 185.0K
11:27 34.26 34.26 34.25 34.25 97.2K
11:28 34.25 34.25 34.24 34.24 57.3K
11:29 34.24 34.24 34.24 34.24 45.8K
11:30 34.24 34.26 34.24 34.26 93.6K
11:31 34.27 34.28 34.27 34.28 132.0K
11:32 34.31 34.32 34.31 34.32 113.6K
11:33 34.33 34.33 34.32 34.32 68.0K
11:34 34.32 34.32 34.32 34.32 58.5K
11:35 34.32 34.32 34.31 34.32 116.8K
11:36 34.33 34.33 34.31 34.31 99.4K
11:37 34.31 34.31 34.27 34.27 112.7K
11:38 34.27 34.27 34.26 34.27 68.0K
11:39 34.26 34.27 34.26 34.27 61.6K
11:40 34.27 34.27 34.27 34.27 73.9K
11:41 34.27 34.27 34.26 34.26 61.0K
11:42 34.26 34.26 34.26 34.26 38.6K
11:43 34.25 34.25 34.25 34.25 102.5K
11:44 34.25 34.25 34.24 34.24 73.0K
11:45 34.23 34.23 34.23 34.23 83.9K
11:46 34.23 34.23 34.22 34.22 88.0K
11:47 34.22 34.22 34.19 34.19 122.3K
11:48 34.19 34.19 34.18 34.18 58.5K
11:49 34.19 34.20 34.19 34.20 50.4K
11:50 34.20 34.20 34.19 34.20 54.3K
11:51 34.19 34.19 34.19 34.19 95.0K
11:52 34.19 34.23 34.19 34.22 206.6K
11:53 34.23 34.25 34.23 34.25 88.3K
11:54 34.25 34.25 34.24 34.24 62.0K
11:55 34.24 34.24 34.24 34.24 62.9K
11:56 34.23 34.23 34.22 34.22 34.5K
11:57 34.22 34.23 34.22 34.23 119.2K
11:58 34.24 34.24 34.24 34.24 42.7K
11:59 34.24 34.24 34.24 34.24 39.1K
12:00 34.24 34.25 34.24 34.25 60.8K
12:01 34.25 34.27 34.25 34.27 57.1K
12:02 34.27 34.27 34.26 34.26 87.4K
12:03 34.27 34.29 34.27 34.29 62.3K
12:04 34.30 34.30 34.30 34.30 64.4K
12:05 34.30 34.30 34.30 34.30 66.5K
12:06 34.30 34.30 34.30 34.30 34.1K
12:07 34.31 34.31 34.28 34.28 82.1K
12:08 34.28 34.28 34.27 34.27 57.6K
12:09 34.27 34.27 34.26 34.27 57.4K
12:10 34.27 34.27 34.27 34.27 55.3K
12:11 34.29 34.31 34.29 34.31 208.2K
12:12 34.31 34.32 34.31 34.31 67.7K
12:13 34.31 34.31 34.31 34.31 60.1K
12:14 34.31 34.31 34.31 34.31 64.5K
12:15 34.31 34.32 34.31 34.32 44.9K
12:16 34.33 34.34 34.33 34.34 112.3K
12:17 34.34 34.34 34.30 34.30 143.7K
12:18 34.30 34.30 34.29 34.29 65.5K
12:19 34.29 34.30 34.29 34.30 45.8K
12:20 34.31 34.31 34.30 34.30 47.1K
12:21 34.30 34.30 34.30 34.30 37.4K
12:22 34.29 34.30 34.29 34.30 121.0K
12:23 34.30 34.30 34.30 34.30 81.6K
12:24 34.31 34.31 34.30 34.30 47.7K
12:25 34.30 34.30 34.30 34.30 74.3K
12:26 34.30 34.30 34.30 34.30 61.6K
12:27 34.30 34.30 34.29 34.29 53.0K
12:28 34.30 34.30 34.29 34.29 93.8K
12:29 34.29 34.29 34.28 34.28 77.4K
12:30 34.26 34.26 34.25 34.25 205.0K
12:31 34.26 34.26 34.25 34.26 153.1K
12:32 34.24 34.26 34.24 34.26 97.2K
12:33 34.26 34.26 34.25 34.25 97.0K
12:34 34.25 34.25 34.24 34.24 49.6K
12:35 34.23 34.24 34.23 34.23 57.0K
12:36 34.23 34.23 34.23 34.23 60.0K
12:37 34.23 34.23 34.22 34.22 63.4K
12:38 34.22 34.22 34.20 34.20 155.6K
12:39 34.20 34.20 34.20 34.20 56.3K
12:40 34.21 34.21 34.20 34.20 67.8K
12:41 34.20 34.21 34.20 34.20 48.9K
12:42 34.20 34.21 34.19 34.21 134.1K
12:43 34.21 34.21 34.21 34.21 49.8K
12:44 34.22 34.23 34.22 34.23 58.3K
12:45 34.23 34.24 34.23 34.24 45.5K
12:46 34.24 34.24 34.23 34.23 61.9K
12:47 34.23 34.23 34.22 34.22 160.0K
12:48 34.22 34.22 34.21 34.21 70.2K
12:49 34.21 34.21 34.21 34.21 40.4K
12:50 34.21 34.21 34.21 34.21 66.0K
12:51 34.20 34.20 34.20 34.20 59.0K
12:52 34.20 34.20 34.18 34.18 117.6K
12:53 34.18 34.18 34.18 34.18 66.8K
12:54 34.18 34.18 34.17 34.17 74.0K
12:55 34.16 34.16 34.15 34.15 149.9K
12:56 34.14 34.14 34.13 34.13 154.9K
12:57 34.13 34.13 34.12 34.12 149.8K
12:58 34.12 34.13 34.12 34.13 64.1K
12:59 34.14 34.14 34.14 34.14 83.4K
13:00 34.14 34.14 34.11 34.11 158.5K
13:01 34.10 34.12 34.10 34.12 128.4K
13:02 34.12 34.13 34.12 34.13 89.5K
13:03 34.13 34.16 34.13 34.16 110.1K
13:04 34.16 34.16 34.16 34.16 73.7K
13:05 34.17 34.17 34.16 34.16 70.3K
13:06 34.16 34.17 34.16 34.17 59.2K
13:07 34.16 34.16 34.15 34.15 66.4K
13:08 34.16 34.16 34.13 34.14 116.9K
13:09 34.14 34.15 34.14 34.15 95.5K
13:10 34.14 34.14 34.12 34.12 149.7K
13:11 34.12 34.13 34.12 34.13 60.9K
13:12 34.12 34.12 34.10 34.10 84.6K
13:13 34.10 34.11 34.10 34.11 55.8K
13:14 34.11 34.11 34.10 34.10 40.2K
13:15 34.10 34.10 34.10 34.10 41.3K
13:16 34.10 34.10 34.08 34.08 98.7K
13:17 34.07 34.07 34.06 34.06 148.8K
13:18 34.06 34.06 34.06 34.06 72.1K
13:19 34.07 34.07 34.07 34.07 105.2K
13:20 34.07 34.07 34.07 34.07 53.8K
13:21 34.08 34.09 34.08 34.09 83.6K
13:22 34.09 34.09 34.07 34.07 83.0K
13:23 34.07 34.07 34.05 34.05 87.6K
13:24 34.05 34.06 34.05 34.06 56.1K
13:25 34.06 34.07 34.06 34.06 84.0K
13:26 34.06 34.07 34.06 34.07 74.7K
13:27 34.07 34.08 34.07 34.08 69.6K
13:28 34.08 34.08 34.07 34.08 84.4K
13:29 34.08 34.08 34.07 34.07 78.5K
13:30 34.07 34.08 34.07 34.08 191.0K
13:31 34.11 34.11 34.11 34.11 130.3K
13:32 34.12 34.12 34.11 34.11 57.0K
13:33 34.11 34.12 34.11 34.11 107.2K
13:34 34.11 34.11 34.11 34.11 64.1K
13:35 34.11 34.12 34.11 34.12 47.3K
13:36 34.11 34.12 34.11 34.12 102.9K
13:37 34.12 34.14 34.12 34.14 64.4K
13:38 34.14 34.15 34.14 34.15 58.5K
13:39 34.15 34.15 34.15 34.15 48.8K
13:40 34.15 34.17 34.15 34.17 150.6K
13:41 34.17 34.18 34.17 34.18 55.1K
13:42 34.18 34.18 34.18 34.18 56.2K
13:43 34.18 34.20 34.18 34.20 112.2K
13:44 34.20 34.20 34.20 34.20 89.4K
13:45 34.20 34.20 34.19 34.19 152.5K
13:46 34.18 34.19 34.18 34.19 89.3K
13:47 34.19 34.19 34.19 34.19 56.8K
13:48 34.19 34.19 34.19 34.19 55.0K
13:49 34.19 34.19 34.18 34.19 81.1K
13:50 34.19 34.19 34.18 34.18 92.0K
13:51 34.19 34.19 34.18 34.18 63.8K
13:52 34.17 34.17 34.16 34.16 144.7K
13:53 34.15 34.15 34.13 34.13 216.9K
13:54 34.13 34.13 34.12 34.12 133.3K
13:55 34.12 34.13 34.12 34.13 65.0K
13:56 34.13 34.13 34.13 34.13 102.5K
13:57 34.12 34.12 34.12 34.12 60.8K
13:58 34.12 34.14 34.12 34.14 79.5K
13:59 34.14 34.14 34.13 34.13 87.9K
14:00 34.13 34.14 34.13 34.14 59.5K
14:01 34.14 34.14 34.12 34.12 113.6K
14:02 34.11 34.11 34.11 34.11 71.3K
14:03 34.11 34.11 34.10 34.10 55.5K
14:04 34.11 34.11 34.11 34.11 80.5K
14:05 34.12 34.13 34.12 34.13 86.0K
14:06 34.13 34.13 34.13 34.13 39.4K
14:07 34.13 34.13 34.12 34.13 121.9K
14:08 34.14 34.14 34.14 34.14 87.9K
14:09 34.14 34.14 34.14 34.14 51.6K
14:10 34.14 34.14 34.14 34.14 50.3K
14:11 34.14 34.14 34.14 34.14 89.5K
14:12 34.14 34.15 34.14 34.14 72.9K
14:13 34.13 34.14 34.13 34.13 35.5K
14:14 34.13 34.13 34.11 34.11 209.4K
14:15 34.11 34.12 34.11 34.12 72.5K
14:16 34.11 34.12 34.11 34.12 89.5K
14:17 34.12 34.12 34.12 34.12 69.6K
14:18 34.12 34.12 34.11 34.11 87.9K
14:19 34.11 34.12 34.11 34.11 92.6K
14:20 34.11 34.11 34.09 34.09 171.9K
14:21 34.09 34.09 34.08 34.08 109.9K
14:22 34.08 34.08 34.07 34.07 174.7K
14:23 34.08 34.08 34.07 34.07 93.2K
14:24 34.08 34.08 34.07 34.07 80.9K
14:25 34.07 34.09 34.07 34.09 249.7K
14:26 34.08 34.09 34.08 34.09 45.9K
14:27 34.09 34.09 34.07 34.07 161.0K
14:28 34.07 34.07 34.07 34.07 56.3K
14:29 34.07 34.07 34.07 34.07 51.4K
14:30 34.07 34.07 34.07 34.07 58.4K
14:31 34.07 34.08 34.07 34.08 82.1K
14:32 34.08 34.09 34.08 34.09 88.8K
14:33 34.08 34.09 34.08 34.08 87.7K
14:34 34.08 34.08 34.07 34.07 71.8K
14:35 34.07 34.07 34.07 34.07 57.2K
14:36 34.07 34.07 34.07 34.07 158.9K
14:37 34.07 34.08 34.07 34.08 93.8K
14:38 34.07 34.07 34.07 34.07 104.9K
14:39 34.07 34.07 34.07 34.07 57.6K
14:40 34.07 34.09 34.07 34.09 104.9K
14:41 34.09 34.13 34.09 34.13 348.2K
14:42 34.13 34.13 34.12 34.13 65.5K
14:43 34.13 34.13 34.13 34.13 80.1K
14:44 34.13 34.16 34.13 34.16 134.0K
14:45 34.17 34.17 34.17 34.17 123.5K
14:46 34.18 34.19 34.18 34.19 136.5K
14:47 34.19 34.19 34.18 34.18 107.4K
14:48 34.19 34.19 34.17 34.17 63.7K
14:49 34.17 34.17 34.17 34.17 27.2K
14:50 34.18 34.18 34.17 34.18 44.9K
14:51 34.18 34.18 34.18 34.18 80.5K
14:52 34.19 34.19 34.19 34.19 51.3K
14:53 34.19 34.19 34.19 34.19 109.8K
14:54 34.19 34.19 34.19 34.19 51.4K
14:55 34.19 34.19 34.19 34.19 42.2K
14:56 34.18 34.18 34.18 34.18 52.6K
14:57 34.19 34.19 34.19 34.19 72.9K
14:58 34.19 34.19 34.19 34.19 51.0K
14:59 34.19 34.19 34.19 34.19 43.7K
15:00 34.19 34.20 34.18 34.20 129.1K
15:01 34.20 34.20 34.20 34.20 71.0K
15:02 34.20 34.20 34.20 34.20 103.6K
15:03 34.20 34.20 34.20 34.20 143.9K
15:04 34.20 34.21 34.20 34.21 74.9K
15:05 34.21 34.21 34.20 34.20 134.7K
15:06 34.20 34.21 34.20 34.21 51.8K
15:07 34.21 34.21 34.21 34.21 167.2K
15:08 34.22 34.23 34.22 34.23 129.9K
15:09 34.23 34.23 34.22 34.23 76.5K
15:10 34.22 34.23 34.22 34.23 92.7K
15:11 34.23 34.23 34.22 34.22 74.5K
15:12 34.22 34.22 34.22 34.22 143.8K
15:13 34.22 34.24 34.22 34.24 124.1K
15:14 34.24 34.25 34.24 34.25 168.5K
15:15 34.25 34.26 34.25 34.26 167.1K
15:16 34.27 34.29 34.27 34.29 216.0K
15:17 34.29 34.29 34.29 34.29 118.0K
15:18 34.30 34.30 34.30 34.30 133.6K
15:19 34.30 34.30 34.30 34.30 187.2K
15:20 34.30 34.30 34.29 34.29 137.9K
15:21 34.29 34.29 34.28 34.28 137.0K
15:22 34.28 34.28 34.28 34.28 164.2K
15:23 34.29 34.29 34.27 34.27 112.5K
15:24 34.27 34.27 34.27 34.27 163.4K
15:25 34.27 34.27 34.27 34.27 169.2K
15:26 34.27 34.27 34.27 34.27 132.3K
15:27 34.26 34.26 34.26 34.26 131.4K
15:28 34.26 34.26 34.25 34.25 142.2K
15:29 34.26 34.26 34.26 34.26 115.9K
15:30 34.27 34.28 34.27 34.28 194.6K
15:31 34.28 34.28 34.27 34.27 113.8K
15:32 34.26 34.26 34.26 34.26 279.2K
15:33 34.26 34.27 34.26 34.27 82.7K
15:34 34.26 34.26 34.26 34.26 91.1K
15:35 34.26 34.27 34.26 34.27 160.6K
15:36 34.26 34.27 34.25 34.25 185.5K
15:37 34.25 34.25 34.25 34.25 137.8K
15:38 34.24 34.24 34.23 34.23 148.2K
15:39 34.23 34.23 34.22 34.22 138.7K
15:40 34.23 34.23 34.22 34.22 101.6K
15:41 34.22 34.23 34.22 34.23 147.7K
15:42 34.22 34.22 34.22 34.22 150.1K
15:43 34.22 34.23 34.22 34.23 151.0K
15:44 34.23 34.23 34.22 34.22 175.7K
15:45 34.22 34.22 34.21 34.21 192.4K
15:46 34.21 34.21 34.20 34.20 184.0K
15:47 34.20 34.20 34.19 34.20 318.6K
15:48 34.20 34.20 34.19 34.20 144.6K
15:49 34.20 34.22 34.20 34.22 277.1K
15:50 34.23 34.24 34.23 34.24 913.9K
15:51 34.23 34.24 34.23 34.23 389.5K
15:52 34.23 34.24 34.23 34.24 344.7K
15:53 34.25 34.25 34.25 34.25 311.0K
15:54 34.25 34.27 34.25 34.26 465.0K
15:55 34.25 34.25 34.24 34.25 526.7K
15:56 34.25 34.26 34.25 34.26 697.1K
15:57 34.25 34.26 34.25 34.26 729.0K
15:58 34.25 34.26 34.25 34.25 944.7K
15:59 34.26 34.26 34.26 34.26 1,009.1K
16:00 34.26 34.27 34.26 34.27 17,302.5K
16:01 34.27 34.27 34.27 34.27 297.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available