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 34.66 34.87 34.66 34.87 2,278.8K
09:31 34.88 34.91 34.83 34.84 779.7K
09:32 34.87 34.93 34.87 34.93 698.0K
09:33 34.95 35.06 34.95 35.06 506.2K
09:34 35.07 35.16 35.07 35.16 497.8K
09:35 35.14 35.18 35.13 35.13 757.1K
09:36 35.19 35.21 35.19 35.20 590.4K
09:37 35.23 35.23 35.15 35.15 428.5K
09:38 35.14 35.14 35.07 35.07 495.3K
09:39 35.05 35.05 35.01 35.01 232.2K
09:40 34.99 34.99 34.95 34.97 215.1K
09:41 34.97 34.99 34.97 34.99 322.3K
09:42 34.99 35.02 34.98 35.02 316.7K
09:43 35.02 35.03 34.99 34.99 228.9K
09:44 34.98 34.98 34.96 34.98 149.4K
09:45 34.97 34.97 34.91 34.91 266.2K
09:46 34.90 34.92 34.89 34.90 278.9K
09:47 34.88 34.89 34.88 34.89 155.6K
09:48 34.95 34.96 34.93 34.96 190.8K
09:49 34.97 34.99 34.96 34.99 403.8K
09:50 34.98 34.98 34.98 34.98 196.0K
09:51 34.98 35.02 34.98 34.98 274.3K
09:52 35.00 35.01 34.98 35.01 299.0K
09:53 35.02 35.02 35.01 35.01 254.9K
09:54 35.00 35.00 34.96 34.96 445.7K
09:55 34.95 34.95 34.93 34.93 253.4K
09:56 34.94 34.94 34.92 34.92 241.9K
09:57 34.95 34.99 34.95 34.99 252.7K
09:58 34.99 34.99 34.94 34.94 208.3K
09:59 34.93 34.93 34.91 34.91 252.6K
10:00 34.87 34.95 34.87 34.95 426.9K
10:01 34.96 34.98 34.96 34.98 226.2K
10:02 34.98 34.99 34.97 34.99 307.9K
10:03 35.00 35.00 34.99 35.00 360.8K
10:04 35.01 35.02 35.01 35.01 380.6K
10:05 35.01 35.05 35.01 35.05 397.0K
10:06 35.06 35.08 35.06 35.07 242.8K
10:07 35.09 35.11 35.09 35.11 290.5K
10:08 35.11 35.11 35.05 35.05 287.2K
10:09 35.06 35.08 35.06 35.08 206.8K
10:10 35.08 35.08 35.02 35.02 795.9K
10:11 35.03 35.03 34.99 34.99 296.2K
10:12 35.00 35.04 35.00 35.04 327.9K
10:13 35.04 35.04 34.99 34.99 249.1K
10:14 34.98 34.98 34.98 34.98 179.7K
10:15 35.00 35.02 35.00 35.02 195.4K
10:16 35.03 35.03 34.99 34.99 189.9K
10:17 35.00 35.04 35.00 35.04 152.5K
10:18 35.04 35.07 35.04 35.07 163.4K
10:19 35.08 35.11 35.08 35.11 221.3K
10:20 35.11 35.11 35.07 35.07 179.8K
10:21 35.08 35.09 35.08 35.09 169.9K
10:22 35.11 35.11 35.08 35.08 174.9K
10:23 35.10 35.12 35.10 35.12 222.9K
10:24 35.13 35.13 35.08 35.08 254.2K
10:25 35.08 35.09 35.08 35.09 126.5K
10:26 35.09 35.10 35.08 35.08 144.1K
10:27 35.08 35.08 35.07 35.07 151.0K
10:28 35.09 35.11 35.09 35.11 109.1K
10:29 35.10 35.11 35.10 35.11 97.2K
10:30 35.10 35.11 35.10 35.11 197.8K
10:31 35.10 35.10 35.04 35.04 226.1K
10:32 35.05 35.08 35.05 35.08 246.5K
10:33 35.08 35.08 35.05 35.06 233.8K
10:34 35.05 35.05 35.04 35.04 107.5K
10:35 35.04 35.06 35.04 35.06 171.3K
10:36 35.06 35.06 35.03 35.03 215.0K
10:37 35.02 35.03 35.02 35.03 221.8K
10:38 35.02 35.03 35.02 35.02 137.5K
10:39 35.02 35.02 34.99 35.00 203.2K
10:40 35.01 35.01 35.01 35.01 128.3K
10:41 34.99 34.99 34.98 34.98 242.0K
10:42 34.98 34.98 34.97 34.98 414.8K
10:43 34.98 34.98 34.97 34.97 286.6K
10:44 34.94 34.94 34.94 34.94 298.7K
10:45 34.95 34.95 34.92 34.94 219.1K
10:46 34.94 34.94 34.92 34.93 201.5K
10:47 34.93 34.94 34.92 34.92 127.3K
10:48 34.91 34.91 34.91 34.91 225.1K
10:49 34.93 34.93 34.93 34.93 241.5K
10:50 34.91 34.91 34.86 34.86 211.6K
10:51 34.86 34.89 34.86 34.88 160.6K
10:52 34.89 34.91 34.89 34.91 93.2K
10:53 34.91 34.91 34.89 34.89 175.8K
10:54 34.88 34.88 34.87 34.87 123.6K
10:55 34.88 34.89 34.88 34.89 130.3K
10:56 34.90 34.90 34.84 34.84 233.0K
10:57 34.84 34.85 34.84 34.85 112.3K
10:58 34.85 34.85 34.85 34.85 122.3K
10:59 34.85 34.88 34.85 34.85 285.9K
11:00 34.85 34.87 34.85 34.87 100.1K
11:01 34.87 34.87 34.82 34.82 219.9K
11:02 34.82 34.83 34.81 34.81 160.0K
11:03 34.81 34.86 34.81 34.86 122.9K
11:04 34.85 34.87 34.85 34.87 52.3K
11:05 34.86 34.86 34.83 34.83 111.7K
11:06 34.82 34.82 34.81 34.82 75.0K
11:07 34.82 34.83 34.82 34.83 88.3K
11:08 34.84 34.84 34.83 34.84 194.1K
11:09 34.84 34.84 34.83 34.83 120.0K
11:10 34.83 34.85 34.83 34.84 113.6K
11:11 34.84 34.85 34.84 34.85 67.6K
11:12 34.85 34.87 34.85 34.87 106.8K
11:13 34.87 34.89 34.87 34.89 80.8K
11:14 34.88 34.89 34.88 34.89 104.8K
11:15 34.90 34.91 34.90 34.90 47.4K
11:16 34.89 34.89 34.88 34.89 155.7K
11:17 34.91 34.91 34.91 34.91 188.2K
11:18 34.91 34.92 34.91 34.91 112.3K
11:19 34.92 34.92 34.92 34.92 298.0K
11:20 34.91 34.91 34.90 34.90 149.9K
11:21 34.91 34.91 34.90 34.90 94.9K
11:22 34.91 34.95 34.91 34.95 209.7K
11:23 34.95 34.98 34.95 34.98 386.7K
11:24 34.99 35.03 34.99 35.03 228.1K
11:25 35.03 35.04 35.03 35.04 111.0K
11:26 35.05 35.05 35.04 35.04 113.9K
11:27 35.04 35.08 35.04 35.08 322.2K
11:28 35.08 35.09 35.08 35.08 108.0K
11:29 35.08 35.09 35.08 35.09 209.9K
11:30 35.08 35.08 35.06 35.06 120.1K
11:31 35.05 35.05 35.04 35.05 116.3K
11:32 35.06 35.09 35.06 35.09 187.9K
11:33 35.10 35.10 35.09 35.09 103.0K
11:34 35.09 35.10 35.09 35.10 87.9K
11:35 35.10 35.10 35.09 35.09 106.6K
11:36 35.10 35.10 35.09 35.09 71.9K
11:37 35.09 35.09 35.07 35.08 122.3K
11:38 35.09 35.09 35.08 35.09 129.6K
11:39 35.09 35.10 35.09 35.10 41.5K
11:40 35.09 35.09 35.08 35.08 123.5K
11:41 35.09 35.10 35.09 35.10 319.6K
11:42 35.10 35.12 35.10 35.12 79.9K
11:43 35.12 35.12 35.11 35.11 144.3K
11:44 35.12 35.12 35.12 35.12 74.3K
11:45 35.12 35.15 35.12 35.15 98.4K
11:46 35.16 35.16 35.14 35.14 147.0K
11:47 35.15 35.19 35.15 35.19 150.1K
11:48 35.19 35.19 35.18 35.18 74.2K
11:49 35.18 35.19 35.18 35.18 78.0K
11:50 35.18 35.18 35.17 35.18 73.4K
11:51 35.17 35.18 35.17 35.17 99.2K
11:52 35.17 35.17 35.15 35.15 204.5K
11:53 35.15 35.17 35.15 35.17 116.9K
11:54 35.16 35.16 35.16 35.16 118.3K
11:55 35.16 35.16 35.15 35.15 89.8K
11:56 35.15 35.18 35.15 35.18 166.3K
11:57 35.18 35.19 35.17 35.17 150.0K
11:58 35.17 35.17 35.15 35.15 62.6K
11:59 35.15 35.15 35.13 35.14 111.9K
12:00 35.13 35.13 35.11 35.11 129.8K
12:01 35.11 35.11 35.10 35.10 68.1K
12:02 35.10 35.10 35.08 35.08 85.9K
12:03 35.08 35.11 35.08 35.11 121.6K
12:04 35.11 35.12 35.11 35.12 58.6K
12:05 35.11 35.11 35.10 35.10 76.7K
12:06 35.10 35.10 35.09 35.09 110.3K
12:07 35.09 35.09 35.08 35.08 127.2K
12:08 35.08 35.08 35.07 35.07 54.7K
12:09 35.08 35.09 35.08 35.09 62.1K
12:10 35.09 35.10 35.09 35.10 53.1K
12:11 35.11 35.11 35.11 35.11 74.0K
12:12 35.12 35.12 35.11 35.11 221.9K
12:13 35.08 35.08 35.07 35.07 160.2K
12:14 35.07 35.08 35.07 35.08 38.5K
12:15 35.07 35.08 35.07 35.08 59.7K
12:16 35.09 35.09 35.08 35.08 38.6K
12:17 35.08 35.08 35.06 35.06 68.4K
12:18 35.07 35.08 35.07 35.07 68.9K
12:19 35.08 35.08 35.07 35.08 77.6K
12:20 35.08 35.08 35.06 35.06 72.8K
12:21 35.06 35.08 35.06 35.08 90.5K
12:22 35.07 35.08 35.07 35.08 40.6K
12:23 35.07 35.07 35.06 35.06 69.6K
12:24 35.07 35.09 35.07 35.09 135.2K
12:25 35.09 35.09 35.09 35.09 72.9K
12:26 35.09 35.09 35.08 35.08 63.5K
12:27 35.09 35.09 35.08 35.08 74.2K
12:28 35.08 35.09 35.08 35.09 67.9K
12:29 35.09 35.09 35.09 35.09 24.6K
12:30 35.09 35.09 35.08 35.08 68.7K
12:31 35.08 35.10 35.08 35.10 129.6K
12:32 35.10 35.10 35.10 35.10 63.2K
12:33 35.10 35.11 35.10 35.11 92.7K
12:34 35.11 35.15 35.11 35.15 314.7K
12:35 35.16 35.16 35.13 35.13 193.2K
12:36 35.12 35.12 35.12 35.12 72.8K
12:37 35.13 35.13 35.10 35.10 103.8K
12:38 35.09 35.09 35.08 35.08 145.5K
12:39 35.06 35.06 35.04 35.04 174.9K
12:40 35.04 35.04 35.02 35.02 131.7K
12:41 35.00 35.00 34.99 35.00 153.7K
12:42 35.00 35.01 35.00 35.01 56.3K
12:43 35.00 35.00 34.99 34.99 175.1K
12:44 34.99 34.99 34.99 34.99 70.8K
12:45 34.98 34.98 34.98 34.98 161.8K
12:46 34.98 34.98 34.94 34.94 136.8K
12:47 34.94 34.94 34.93 34.93 80.8K
12:48 34.93 34.95 34.93 34.95 132.7K
12:49 34.95 34.95 34.95 34.95 98.4K
12:50 34.95 34.96 34.95 34.96 59.7K
12:51 34.96 34.97 34.96 34.97 89.6K
12:52 34.98 34.99 34.98 34.98 112.1K
12:53 34.98 34.98 34.97 34.98 85.5K
12:54 34.98 34.98 34.98 34.98 150.7K
12:55 34.99 35.00 34.99 35.00 105.1K
12:56 35.01 35.01 34.99 34.99 85.8K
12:57 34.99 34.99 34.97 34.97 96.3K
12:58 34.97 34.97 34.97 34.97 146.7K
12:59 34.96 34.96 34.95 34.95 108.6K
13:00 34.95 34.96 34.95 34.95 213.3K
13:01 34.95 34.95 34.93 34.94 115.0K
13:02 34.94 34.94 34.93 34.94 202.6K
13:03 34.95 34.95 34.95 34.95 82.1K
13:04 34.96 34.96 34.94 34.95 36.6K
13:05 34.95 34.96 34.95 34.96 93.9K
13:06 34.96 34.97 34.96 34.97 272.3K
13:07 34.97 34.98 34.97 34.98 114.3K
13:08 34.98 34.98 34.98 34.98 88.7K
13:09 34.97 34.97 34.95 34.95 202.2K
13:10 34.95 34.95 34.93 34.93 103.0K
13:11 34.92 34.92 34.89 34.89 126.1K
13:12 34.89 34.89 34.89 34.89 169.7K
13:13 34.89 34.90 34.89 34.89 59.6K
13:14 34.89 34.90 34.89 34.90 176.4K
13:15 34.89 34.92 34.89 34.92 119.4K
13:16 34.91 34.92 34.91 34.92 52.3K
13:17 34.92 34.93 34.92 34.92 84.6K
13:18 34.92 34.93 34.92 34.93 74.4K
13:19 34.92 34.94 34.92 34.94 79.0K
13:20 34.94 34.95 34.94 34.94 71.8K
13:21 34.93 34.94 34.93 34.94 172.7K
13:22 34.94 34.94 34.94 34.94 58.0K
13:23 34.94 34.94 34.92 34.92 128.0K
13:24 34.92 34.92 34.91 34.91 69.6K
13:25 34.91 34.93 34.91 34.93 159.0K
13:26 34.93 34.93 34.93 34.93 103.8K
13:27 34.94 34.94 34.93 34.94 94.2K
13:28 34.94 34.95 34.94 34.95 45.6K
13:29 34.95 34.96 34.95 34.96 92.5K
13:30 34.96 34.96 34.86 34.86 853.1K
13:31 34.86 34.86 34.80 34.80 426.4K
13:32 34.79 34.80 34.79 34.80 1,465.6K
13:33 34.80 34.80 34.76 34.76 184.6K
13:34 34.78 34.78 34.77 34.77 170.3K
13:35 34.76 34.78 34.76 34.78 116.9K
13:36 34.79 34.81 34.79 34.81 123.1K
13:37 34.81 34.82 34.81 34.82 108.0K
13:38 34.83 34.83 34.81 34.81 96.9K
13:39 34.81 34.81 34.81 34.81 120.4K
13:40 34.80 34.80 34.76 34.76 197.7K
13:41 34.76 34.76 34.71 34.71 224.5K
13:42 34.71 34.74 34.71 34.74 164.2K
13:43 34.74 34.74 34.74 34.74 103.9K
13:44 34.74 34.74 34.73 34.73 85.7K
13:45 34.73 34.73 34.71 34.71 177.7K
13:46 34.70 34.70 34.69 34.69 160.7K
13:47 34.68 34.68 34.64 34.64 240.9K
13:48 34.63 34.64 34.63 34.64 233.1K
13:49 34.64 34.64 34.63 34.63 70.1K
13:50 34.63 34.63 34.62 34.62 88.3K
13:51 34.61 34.63 34.61 34.61 221.2K
13:52 34.62 34.64 34.62 34.64 83.1K
13:53 34.65 34.66 34.65 34.65 79.4K
13:54 34.65 34.65 34.62 34.62 87.4K
13:55 34.61 34.62 34.60 34.60 163.7K
13:56 34.60 34.60 34.59 34.60 150.9K
13:57 34.59 34.59 34.54 34.54 208.7K
13:58 34.52 34.53 34.51 34.53 252.2K
13:59 34.52 34.52 34.50 34.50 147.6K
14:00 34.50 34.62 34.50 34.62 584.1K
14:01 34.62 34.62 34.59 34.59 130.3K
14:02 34.58 34.58 34.57 34.57 60.0K
14:03 34.57 34.58 34.57 34.57 97.5K
14:04 34.58 34.59 34.58 34.58 97.3K
14:05 34.59 34.61 34.59 34.61 111.0K
14:06 34.62 34.65 34.62 34.65 79.4K
14:07 34.65 34.65 34.64 34.64 104.5K
14:08 34.63 34.63 34.63 34.63 72.8K
14:09 34.62 34.62 34.60 34.62 136.8K
14:10 34.63 34.64 34.63 34.64 85.1K
14:11 34.64 34.65 34.64 34.65 59.3K
14:12 34.65 34.66 34.65 34.66 69.5K
14:13 34.66 34.66 34.64 34.64 104.7K
14:14 34.65 34.66 34.65 34.66 89.0K
14:15 34.67 34.67 34.67 34.67 142.9K
14:16 34.66 34.67 34.65 34.65 110.7K
14:17 34.64 34.64 34.61 34.61 198.5K
14:18 34.61 34.62 34.61 34.61 105.7K
14:19 34.60 34.61 34.60 34.61 105.6K
14:20 34.63 34.64 34.63 34.63 115.0K
14:21 34.65 34.68 34.65 34.68 97.9K
14:22 34.68 34.69 34.68 34.69 64.1K
14:23 34.73 34.77 34.73 34.77 188.3K
14:24 34.77 34.78 34.77 34.78 67.1K
14:25 34.78 34.79 34.78 34.79 71.0K
14:26 34.79 34.79 34.79 34.79 69.1K
14:27 34.80 34.81 34.80 34.81 103.4K
14:28 34.80 34.82 34.80 34.81 70.2K
14:29 34.80 34.80 34.80 34.80 106.9K
14:30 34.79 34.80 34.78 34.78 78.9K
14:31 34.77 34.78 34.77 34.78 116.8K
14:32 34.77 34.77 34.76 34.77 88.2K
14:33 34.77 34.77 34.76 34.77 45.1K
14:34 34.77 34.77 34.77 34.77 79.5K
14:35 34.76 34.76 34.73 34.73 154.9K
14:36 34.73 34.73 34.73 34.73 84.5K
14:37 34.73 34.73 34.70 34.70 196.2K
14:38 34.70 34.70 34.66 34.66 219.9K
14:39 34.66 34.66 34.66 34.66 236.2K
14:40 34.65 34.66 34.65 34.66 74.3K
14:41 34.64 34.64 34.63 34.63 271.8K
14:42 34.63 34.63 34.61 34.62 105.6K
14:43 34.62 34.62 34.60 34.60 133.7K
14:44 34.60 34.61 34.60 34.61 83.0K
14:45 34.61 34.63 34.61 34.62 146.6K
14:46 34.61 34.61 34.60 34.60 171.6K
14:47 34.60 34.61 34.60 34.61 47.8K
14:48 34.60 34.60 34.60 34.60 78.8K
14:49 34.60 34.60 34.59 34.59 128.0K
14:50 34.60 34.60 34.58 34.58 92.2K
14:51 34.58 34.58 34.58 34.58 59.1K
14:52 34.58 34.58 34.57 34.57 183.6K
14:53 34.57 34.57 34.54 34.54 201.7K
14:54 34.53 34.53 34.52 34.52 140.7K
14:55 34.52 34.55 34.52 34.55 192.1K
14:56 34.55 34.56 34.55 34.56 70.3K
14:57 34.55 34.56 34.55 34.56 102.5K
14:58 34.56 34.56 34.54 34.54 108.9K
14:59 34.53 34.53 34.52 34.52 137.7K
15:00 34.51 34.52 34.50 34.52 121.3K
15:01 34.52 34.53 34.52 34.53 80.6K
15:02 34.53 34.53 34.52 34.52 60.3K
15:03 34.52 34.53 34.52 34.53 60.6K
15:04 34.53 34.53 34.50 34.50 160.6K
15:05 34.49 34.52 34.49 34.52 140.9K
15:06 34.52 34.52 34.50 34.50 91.3K
15:07 34.50 34.50 34.50 34.50 94.1K
15:08 34.51 34.51 34.51 34.51 95.4K
15:09 34.51 34.52 34.50 34.50 144.6K
15:10 34.50 34.50 34.49 34.49 96.8K
15:11 34.49 34.49 34.49 34.49 122.7K
15:12 34.49 34.51 34.49 34.51 210.1K
15:13 34.51 34.51 34.49 34.49 112.9K
15:14 34.49 34.51 34.49 34.51 79.1K
15:15 34.51 34.51 34.51 34.51 101.5K
15:16 34.51 34.51 34.51 34.51 99.9K
15:17 34.51 34.51 34.51 34.51 77.6K
15:18 34.51 34.51 34.49 34.49 130.1K
15:19 34.49 34.49 34.48 34.48 133.6K
15:20 34.48 34.48 34.47 34.47 253.0K
15:21 34.48 34.48 34.47 34.47 131.9K
15:22 34.48 34.48 34.48 34.48 103.0K
15:23 34.48 34.49 34.48 34.48 209.7K
15:24 34.48 34.48 34.45 34.45 176.7K
15:25 34.45 34.45 34.44 34.44 265.8K
15:26 34.44 34.44 34.43 34.43 106.5K
15:27 34.44 34.44 34.43 34.44 103.8K
15:28 34.44 34.44 34.43 34.43 137.8K
15:29 34.42 34.42 34.41 34.41 166.2K
15:30 34.42 34.46 34.42 34.46 173.7K
15:31 34.48 34.48 34.46 34.46 256.1K
15:32 34.46 34.50 34.46 34.50 187.2K
15:33 34.51 34.53 34.51 34.52 163.8K
15:34 34.51 34.52 34.51 34.52 96.8K
15:35 34.52 34.54 34.52 34.54 169.1K
15:36 34.54 34.55 34.54 34.55 129.0K
15:37 34.55 34.55 34.53 34.54 136.7K
15:38 34.54 34.58 34.54 34.57 193.6K
15:39 34.58 34.58 34.58 34.58 96.4K
15:40 34.59 34.60 34.59 34.60 181.9K
15:41 34.62 34.62 34.62 34.62 328.0K
15:42 34.63 34.63 34.61 34.61 179.4K
15:43 34.62 34.62 34.61 34.61 221.6K
15:44 34.61 34.61 34.60 34.60 160.0K
15:45 34.60 34.63 34.60 34.63 228.0K
15:46 34.62 34.62 34.60 34.60 198.1K
15:47 34.61 34.62 34.60 34.62 195.4K
15:48 34.62 34.62 34.60 34.60 187.2K
15:49 34.62 34.64 34.62 34.64 256.4K
15:50 34.67 34.75 34.67 34.75 725.6K
15:51 34.75 34.76 34.75 34.76 466.2K
15:52 34.77 34.78 34.77 34.78 385.4K
15:53 34.78 34.78 34.78 34.78 432.1K
15:54 34.78 34.81 34.78 34.81 518.9K
15:55 34.79 34.80 34.77 34.80 819.4K
15:56 34.80 34.81 34.80 34.81 472.0K
15:57 34.81 34.82 34.81 34.81 766.2K
15:58 34.81 34.81 34.80 34.80 820.1K
15:59 34.80 34.82 34.80 34.81 1,033.9K
16:00 34.82 34.82 34.82 34.82 12,828.6K
16:01 34.82 34.82 34.82 34.82 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available