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 34.44 34.65 34.44 34.60 1,662.2K
09:31 34.54 34.57 34.53 34.56 390.8K
09:32 34.53 34.56 34.53 34.56 219.9K
09:33 34.53 34.53 34.44 34.44 488.1K
09:34 34.45 34.46 34.43 34.43 211.3K
09:35 34.43 34.47 34.43 34.47 315.8K
09:36 34.46 34.46 34.41 34.41 183.6K
09:37 34.43 34.45 34.43 34.44 135.1K
09:38 34.47 34.51 34.47 34.51 205.4K
09:39 34.51 34.51 34.46 34.46 154.9K
09:40 34.47 34.47 34.41 34.41 306.8K
09:41 34.38 34.40 34.37 34.37 245.8K
09:42 34.37 34.40 34.37 34.40 213.7K
09:43 34.40 34.41 34.38 34.38 189.9K
09:44 34.38 34.39 34.36 34.36 252.4K
09:45 34.37 34.40 34.37 34.40 209.2K
09:46 34.40 34.45 34.40 34.45 268.5K
09:47 34.44 34.49 34.44 34.49 217.0K
09:48 34.50 34.58 34.50 34.58 233.6K
09:49 34.59 34.59 34.55 34.55 317.9K
09:50 34.55 34.58 34.55 34.58 132.3K
09:51 34.58 34.59 34.58 34.58 237.4K
09:52 34.56 34.56 34.54 34.55 96.4K
09:53 34.55 34.56 34.55 34.55 275.6K
09:54 34.54 34.54 34.51 34.52 199.1K
09:55 34.53 34.53 34.48 34.48 153.8K
09:56 34.49 34.49 34.47 34.48 257.7K
09:57 34.48 34.48 34.47 34.47 92.8K
09:58 34.47 34.48 34.47 34.47 168.8K
09:59 34.47 34.47 34.46 34.47 182.3K
10:00 34.47 34.55 34.47 34.55 287.4K
10:01 34.56 34.58 34.56 34.57 146.1K
10:02 34.56 34.56 34.54 34.54 106.9K
10:03 34.54 34.56 34.54 34.56 160.3K
10:04 34.57 34.60 34.57 34.60 152.2K
10:05 34.60 34.62 34.60 34.61 207.0K
10:06 34.59 34.60 34.59 34.60 144.3K
10:07 34.61 34.61 34.57 34.57 126.5K
10:08 34.57 34.57 34.56 34.56 125.3K
10:09 34.56 34.58 34.56 34.58 112.3K
10:10 34.58 34.59 34.58 34.59 201.7K
10:11 34.60 34.60 34.60 34.60 156.1K
10:12 34.60 34.62 34.60 34.62 168.2K
10:13 34.62 34.63 34.62 34.62 154.7K
10:14 34.62 34.63 34.62 34.63 90.1K
10:15 34.62 34.62 34.60 34.60 79.0K
10:16 34.60 34.60 34.58 34.58 202.9K
10:17 34.57 34.57 34.55 34.55 135.7K
10:18 34.56 34.57 34.55 34.55 90.9K
10:19 34.56 34.56 34.56 34.56 78.7K
10:20 34.55 34.56 34.55 34.56 87.9K
10:21 34.56 34.56 34.55 34.55 137.9K
10:22 34.56 34.58 34.56 34.58 122.0K
10:23 34.57 34.58 34.57 34.57 67.1K
10:24 34.58 34.58 34.57 34.57 89.8K
10:25 34.57 34.57 34.57 34.57 55.2K
10:26 34.57 34.59 34.57 34.59 129.1K
10:27 34.59 34.59 34.59 34.59 120.3K
10:28 34.58 34.58 34.55 34.55 111.5K
10:29 34.55 34.55 34.54 34.55 118.4K
10:30 34.55 34.58 34.55 34.58 157.2K
10:31 34.57 34.57 34.54 34.54 193.2K
10:32 34.55 34.56 34.55 34.56 221.2K
10:33 34.56 34.57 34.56 34.57 67.8K
10:34 34.57 34.57 34.56 34.56 99.4K
10:35 34.56 34.59 34.56 34.59 162.1K
10:36 34.58 34.60 34.58 34.59 133.1K
10:37 34.59 34.62 34.59 34.62 217.4K
10:38 34.63 34.63 34.62 34.62 119.1K
10:39 34.62 34.63 34.62 34.62 132.2K
10:40 34.62 34.62 34.61 34.62 136.3K
10:41 34.63 34.64 34.63 34.64 144.8K
10:42 34.64 34.64 34.62 34.62 182.7K
10:43 34.61 34.61 34.60 34.60 111.8K
10:44 34.61 34.61 34.61 34.61 120.2K
10:45 34.62 34.62 34.61 34.62 88.1K
10:46 34.62 34.62 34.61 34.62 167.3K
10:47 34.62 34.62 34.59 34.59 234.1K
10:48 34.59 34.59 34.58 34.59 95.1K
10:49 34.60 34.60 34.60 34.60 124.4K
10:50 34.60 34.60 34.59 34.59 113.3K
10:51 34.59 34.60 34.58 34.58 79.2K
10:52 34.58 34.61 34.57 34.61 109.6K
10:53 34.61 34.61 34.60 34.60 95.6K
10:54 34.59 34.59 34.58 34.58 65.7K
10:55 34.58 34.58 34.56 34.57 131.7K
10:56 34.58 34.58 34.58 34.58 73.4K
10:57 34.58 34.61 34.58 34.61 101.9K
10:58 34.61 34.62 34.61 34.62 67.2K
10:59 34.62 34.63 34.62 34.63 59.2K
11:00 34.63 34.65 34.63 34.64 102.2K
11:01 34.65 34.67 34.65 34.67 125.6K
11:02 34.68 34.68 34.67 34.67 121.7K
11:03 34.67 34.67 34.67 34.67 65.3K
11:04 34.67 34.69 34.67 34.69 114.6K
11:05 34.69 34.69 34.68 34.68 60.2K
11:06 34.68 34.68 34.64 34.64 152.0K
11:07 34.64 34.64 34.64 34.64 120.3K
11:08 34.63 34.63 34.61 34.61 213.9K
11:09 34.60 34.60 34.59 34.59 134.9K
11:10 34.59 34.60 34.59 34.60 180.5K
11:11 34.60 34.62 34.60 34.62 171.3K
11:12 34.62 34.64 34.62 34.64 129.2K
11:13 34.64 34.65 34.64 34.65 51.0K
11:14 34.65 34.65 34.64 34.64 85.4K
11:15 34.64 34.67 34.64 34.67 83.6K
11:16 34.67 34.67 34.67 34.67 81.7K
11:17 34.67 34.68 34.67 34.68 123.8K
11:18 34.69 34.69 34.68 34.68 102.7K
11:19 34.68 34.69 34.68 34.68 164.0K
11:20 34.68 34.69 34.68 34.69 58.1K
11:21 34.69 34.70 34.69 34.70 139.5K
11:22 34.70 34.71 34.69 34.69 161.1K
11:23 34.70 34.71 34.70 34.71 147.6K
11:24 34.69 34.70 34.69 34.69 101.6K
11:25 34.69 34.69 34.67 34.67 118.8K
11:26 34.67 34.67 34.65 34.65 80.8K
11:27 34.64 34.64 34.58 34.58 282.2K
11:28 34.57 34.57 34.54 34.54 156.6K
11:29 34.57 34.57 34.56 34.56 144.2K
11:30 34.54 34.54 34.52 34.52 147.9K
11:31 34.51 34.51 34.50 34.50 139.8K
11:32 34.49 34.49 34.48 34.49 153.8K
11:33 34.49 34.49 34.49 34.49 107.4K
11:34 34.49 34.51 34.49 34.51 94.5K
11:35 34.51 34.51 34.49 34.49 104.5K
11:36 34.48 34.48 34.47 34.47 106.9K
11:37 34.47 34.49 34.47 34.49 65.4K
11:38 34.50 34.52 34.50 34.52 71.1K
11:39 34.51 34.51 34.51 34.51 80.5K
11:40 34.52 34.54 34.52 34.53 126.9K
11:41 34.53 34.53 34.53 34.53 102.6K
11:42 34.53 34.53 34.53 34.53 66.4K
11:43 34.53 34.54 34.53 34.54 82.6K
11:44 34.54 34.54 34.54 34.54 84.8K
11:45 34.54 34.55 34.54 34.55 117.6K
11:46 34.55 34.55 34.53 34.53 76.3K
11:47 34.53 34.53 34.53 34.53 25.9K
11:48 34.53 34.54 34.53 34.54 24.1K
11:49 34.54 34.55 34.54 34.55 115.6K
11:50 34.55 34.55 34.54 34.55 68.4K
11:51 34.56 34.57 34.56 34.57 111.9K
11:52 34.57 34.58 34.57 34.57 80.8K
11:53 34.57 34.57 34.57 34.57 40.7K
11:54 34.57 34.57 34.56 34.56 44.2K
11:55 34.57 34.57 34.57 34.57 35.1K
11:56 34.58 34.59 34.58 34.59 74.8K
11:57 34.60 34.60 34.59 34.59 68.2K
11:58 34.59 34.62 34.59 34.62 150.3K
11:59 34.61 34.62 34.61 34.61 355.9K
12:00 34.59 34.63 34.59 34.63 168.6K
12:01 34.62 34.67 34.62 34.67 251.3K
12:02 34.66 34.66 34.63 34.63 248.2K
12:03 34.64 34.64 34.62 34.62 159.0K
12:04 34.64 34.67 34.64 34.67 174.2K
12:05 34.66 34.66 34.63 34.63 131.1K
12:06 34.63 34.65 34.63 34.65 95.3K
12:07 34.65 34.69 34.65 34.69 128.5K
12:08 34.70 34.70 34.69 34.69 159.3K
12:09 34.69 34.69 34.67 34.67 93.0K
12:10 34.67 34.68 34.67 34.68 79.6K
12:11 34.67 34.67 34.66 34.67 84.6K
12:12 34.68 34.69 34.68 34.69 99.8K
12:13 34.70 34.70 34.70 34.70 173.7K
12:14 34.70 34.70 34.70 34.70 114.1K
12:15 34.70 34.70 34.65 34.65 222.1K
12:16 34.65 34.65 34.58 34.58 218.3K
12:17 34.58 34.58 34.58 34.58 123.6K
12:18 34.58 34.61 34.58 34.61 116.2K
12:19 34.61 34.61 34.60 34.60 101.0K
12:20 34.59 34.60 34.56 34.56 206.6K
12:21 34.57 34.57 34.57 34.57 168.4K
12:22 34.55 34.55 34.52 34.52 224.6K
12:23 34.54 34.56 34.54 34.56 172.2K
12:24 34.56 34.57 34.56 34.57 134.0K
12:25 34.56 34.56 34.54 34.55 89.3K
12:26 34.52 34.52 34.49 34.49 301.3K
12:27 34.48 34.49 34.48 34.48 137.4K
12:28 34.46 34.46 34.42 34.42 240.6K
12:29 34.42 34.42 34.41 34.41 229.5K
12:30 34.41 34.41 34.41 34.41 191.9K
12:31 34.40 34.40 34.37 34.37 142.4K
12:32 34.35 34.38 34.35 34.38 187.7K
12:33 34.37 34.40 34.37 34.40 210.0K
12:34 34.43 34.43 34.41 34.41 168.7K
12:35 34.42 34.42 34.38 34.38 130.8K
12:36 34.38 34.38 34.34 34.34 129.2K
12:37 34.35 34.35 34.34 34.34 80.8K
12:38 34.33 34.33 34.31 34.32 224.2K
12:39 34.32 34.35 34.32 34.35 106.1K
12:40 34.34 34.34 34.30 34.30 135.1K
12:41 34.30 34.30 34.27 34.27 104.0K
12:42 34.28 34.34 34.28 34.34 120.8K
12:43 34.36 34.37 34.36 34.37 90.9K
12:44 34.36 34.40 34.36 34.40 121.8K
12:45 34.40 34.41 34.40 34.41 44.3K
12:46 34.41 34.45 34.41 34.45 157.0K
12:47 34.45 34.47 34.45 34.47 91.8K
12:48 34.48 34.48 34.46 34.46 144.1K
12:49 34.46 34.47 34.46 34.47 59.5K
12:50 34.47 34.47 34.44 34.44 102.8K
12:51 34.44 34.44 34.43 34.43 89.8K
12:52 34.43 34.43 34.40 34.40 96.1K
12:53 34.41 34.42 34.41 34.42 106.5K
12:54 34.42 34.42 34.41 34.42 51.7K
12:55 34.42 34.43 34.42 34.43 87.3K
12:56 34.43 34.43 34.43 34.43 70.5K
12:57 34.43 34.44 34.43 34.44 57.8K
12:58 34.44 34.45 34.44 34.45 124.6K
12:59 34.46 34.46 34.45 34.45 97.8K
13:00 34.45 34.46 34.45 34.46 53.9K
13:01 34.46 34.46 34.43 34.43 149.1K
13:02 34.42 34.42 34.41 34.41 63.7K
13:03 34.41 34.42 34.41 34.42 83.3K
13:04 34.42 34.42 34.42 34.42 51.4K
13:05 34.44 34.45 34.44 34.45 98.2K
13:06 34.45 34.45 34.44 34.44 83.4K
13:07 34.44 34.45 34.44 34.45 103.6K
13:08 34.45 34.46 34.44 34.45 327.1K
13:09 34.45 34.45 34.43 34.44 125.7K
13:10 34.43 34.43 34.40 34.40 145.8K
13:11 34.39 34.39 34.38 34.38 221.2K
13:12 34.39 34.39 34.37 34.38 111.7K
13:13 34.38 34.38 34.36 34.36 117.8K
13:14 34.36 34.38 34.36 34.38 130.3K
13:15 34.38 34.38 34.34 34.34 182.3K
13:16 34.32 34.32 34.29 34.29 279.1K
13:17 34.30 34.30 34.28 34.29 204.9K
13:18 34.30 34.30 34.30 34.30 132.4K
13:19 34.32 34.32 34.31 34.32 131.1K
13:20 34.33 34.33 34.29 34.29 127.2K
13:21 34.29 34.29 34.28 34.29 126.2K
13:22 34.30 34.33 34.30 34.33 127.1K
13:23 34.32 34.32 34.31 34.31 87.2K
13:24 34.32 34.32 34.32 34.32 71.4K
13:25 34.32 34.32 34.32 34.32 63.3K
13:26 34.35 34.39 34.35 34.39 480.8K
13:27 34.39 34.39 34.36 34.36 311.9K
13:28 34.36 34.36 34.35 34.35 122.0K
13:29 34.34 34.34 34.32 34.33 136.8K
13:30 34.33 34.33 34.32 34.32 64.8K
13:31 34.32 34.32 34.31 34.31 127.2K
13:32 34.32 34.32 34.29 34.29 174.3K
13:33 34.30 34.30 34.29 34.29 30.2K
13:34 34.29 34.29 34.27 34.28 73.3K
13:35 34.29 34.29 34.28 34.29 106.5K
13:36 34.29 34.31 34.27 34.31 256.5K
13:37 34.33 34.34 34.33 34.33 77.5K
13:38 34.30 34.30 34.29 34.29 117.1K
13:39 34.28 34.29 34.28 34.29 86.9K
13:40 34.29 34.29 34.29 34.29 77.4K
13:41 34.27 34.29 34.27 34.29 104.2K
13:42 34.30 34.30 34.29 34.29 47.4K
13:43 34.28 34.29 34.27 34.27 139.8K
13:44 34.27 34.28 34.27 34.27 119.6K
13:45 34.28 34.28 34.28 34.28 45.4K
13:46 34.28 34.28 34.27 34.27 70.3K
13:47 34.27 34.28 34.27 34.28 70.2K
13:48 34.28 34.28 34.25 34.25 89.5K
13:49 34.25 34.25 34.22 34.22 134.4K
13:50 34.23 34.24 34.23 34.23 79.5K
13:51 34.23 34.24 34.23 34.24 115.4K
13:52 34.24 34.24 34.23 34.23 106.4K
13:53 34.23 34.23 34.21 34.21 76.1K
13:54 34.21 34.23 34.21 34.23 65.8K
13:55 34.23 34.23 34.23 34.23 47.2K
13:56 34.24 34.25 34.24 34.24 137.4K
13:57 34.23 34.23 34.21 34.21 91.5K
13:58 34.20 34.21 34.20 34.21 95.1K
13:59 34.21 34.21 34.20 34.20 92.1K
14:00 34.19 34.20 34.19 34.20 68.1K
14:01 34.18 34.18 34.17 34.17 184.2K
14:02 34.17 34.18 34.17 34.17 69.2K
14:03 34.18 34.22 34.18 34.22 103.5K
14:04 34.22 34.24 34.22 34.24 118.5K
14:05 34.25 34.26 34.25 34.26 98.4K
14:06 34.27 34.28 34.27 34.27 131.8K
14:07 34.27 34.27 34.26 34.27 88.5K
14:08 34.27 34.27 34.24 34.24 92.8K
14:09 34.25 34.25 34.25 34.25 59.5K
14:10 34.25 34.26 34.25 34.26 98.3K
14:11 34.26 34.28 34.26 34.28 129.1K
14:12 34.29 34.31 34.29 34.31 113.9K
14:13 34.31 34.33 34.31 34.32 148.5K
14:14 34.32 34.34 34.32 34.34 100.6K
14:15 34.34 34.36 34.34 34.35 141.3K
14:16 34.36 34.36 34.34 34.34 139.5K
14:17 34.34 34.34 34.33 34.34 108.5K
14:18 34.34 34.34 34.32 34.32 112.0K
14:19 34.32 34.34 34.32 34.34 69.2K
14:20 34.34 34.34 34.32 34.32 111.4K
14:21 34.32 34.33 34.32 34.33 85.2K
14:22 34.34 34.34 34.33 34.34 90.3K
14:23 34.34 34.36 34.34 34.36 117.1K
14:24 34.36 34.36 34.34 34.34 114.0K
14:25 34.34 34.34 34.31 34.31 192.8K
14:26 34.30 34.32 34.30 34.32 132.7K
14:27 34.31 34.31 34.30 34.30 46.9K
14:28 34.30 34.31 34.30 34.30 68.1K
14:29 34.30 34.30 34.29 34.29 77.8K
14:30 34.29 34.30 34.29 34.30 72.1K
14:31 34.29 34.32 34.29 34.32 127.5K
14:32 34.32 34.32 34.32 34.32 48.1K
14:33 34.33 34.33 34.33 34.33 102.0K
14:34 34.32 34.33 34.32 34.33 79.4K
14:35 34.34 34.35 34.34 34.35 80.9K
14:36 34.35 34.36 34.35 34.36 82.2K
14:37 34.36 34.36 34.35 34.35 129.9K
14:38 34.33 34.33 34.31 34.31 172.8K
14:39 34.30 34.30 34.29 34.29 153.4K
14:40 34.29 34.30 34.29 34.30 125.8K
14:41 34.30 34.30 34.29 34.30 72.9K
14:42 34.30 34.30 34.30 34.30 63.9K
14:43 34.30 34.32 34.30 34.31 109.3K
14:44 34.31 34.31 34.31 34.31 80.1K
14:45 34.31 34.31 34.30 34.30 73.9K
14:46 34.29 34.30 34.29 34.30 129.4K
14:47 34.30 34.30 34.30 34.30 84.8K
14:48 34.30 34.30 34.29 34.29 137.9K
14:49 34.28 34.28 34.28 34.28 87.6K
14:50 34.28 34.31 34.28 34.31 219.8K
14:51 34.31 34.31 34.30 34.30 85.6K
14:52 34.30 34.30 34.28 34.28 100.6K
14:53 34.27 34.28 34.27 34.28 91.0K
14:54 34.27 34.27 34.24 34.24 268.7K
14:55 34.25 34.27 34.25 34.27 258.9K
14:56 34.27 34.28 34.27 34.28 151.4K
14:57 34.29 34.29 34.29 34.29 105.2K
14:58 34.29 34.30 34.29 34.30 88.6K
14:59 34.30 34.30 34.30 34.30 52.6K
15:00 34.29 34.34 34.29 34.34 191.0K
15:01 34.34 34.34 34.34 34.34 69.9K
15:02 34.33 34.33 34.33 34.33 148.7K
15:03 34.32 34.32 34.31 34.31 81.4K
15:04 34.31 34.33 34.31 34.33 74.7K
15:05 34.32 34.33 34.32 34.33 73.5K
15:06 34.32 34.33 34.32 34.33 67.1K
15:07 34.31 34.31 34.30 34.30 157.7K
15:08 34.29 34.29 34.28 34.28 107.3K
15:09 34.28 34.28 34.28 34.28 78.1K
15:10 34.28 34.28 34.28 34.28 78.5K
15:11 34.28 34.28 34.26 34.26 156.3K
15:12 34.25 34.25 34.24 34.24 102.2K
15:13 34.25 34.25 34.22 34.23 142.1K
15:14 34.23 34.23 34.21 34.21 142.4K
15:15 34.22 34.22 34.21 34.21 101.2K
15:16 34.20 34.21 34.19 34.19 204.4K
15:17 34.19 34.19 34.15 34.15 216.7K
15:18 34.15 34.15 34.10 34.10 206.1K
15:19 34.10 34.10 34.09 34.10 150.7K
15:20 34.10 34.12 34.10 34.12 179.4K
15:21 34.12 34.12 34.11 34.11 96.4K
15:22 34.10 34.10 34.09 34.09 138.3K
15:23 34.09 34.11 34.09 34.11 73.9K
15:24 34.11 34.13 34.11 34.13 118.3K
15:25 34.13 34.14 34.13 34.14 132.7K
15:26 34.14 34.15 34.14 34.15 103.8K
15:27 34.14 34.14 34.11 34.11 143.1K
15:28 34.11 34.12 34.11 34.12 174.1K
15:29 34.11 34.11 34.10 34.10 83.1K
15:30 34.09 34.09 34.07 34.08 264.6K
15:31 34.08 34.08 34.05 34.05 193.5K
15:32 34.06 34.06 34.04 34.05 205.1K
15:33 34.05 34.05 34.04 34.05 86.2K
15:34 34.04 34.04 34.04 34.04 233.4K
15:35 34.04 34.05 34.03 34.05 151.5K
15:36 34.04 34.05 34.04 34.05 166.0K
15:37 34.05 34.06 34.05 34.06 134.4K
15:38 34.06 34.06 34.06 34.06 179.6K
15:39 34.04 34.04 34.01 34.01 237.3K
15:40 34.02 34.06 34.02 34.06 311.0K
15:41 34.05 34.09 34.05 34.09 179.6K
15:42 34.09 34.13 34.09 34.13 269.3K
15:43 34.12 34.12 34.12 34.12 202.0K
15:44 34.12 34.14 34.12 34.14 209.0K
15:45 34.13 34.14 34.13 34.14 170.4K
15:46 34.15 34.16 34.15 34.15 225.0K
15:47 34.14 34.14 34.12 34.14 205.7K
15:48 34.15 34.15 34.14 34.14 164.9K
15:49 34.14 34.15 34.14 34.15 243.4K
15:50 34.15 34.15 34.14 34.14 674.6K
15:51 34.13 34.13 34.11 34.11 394.3K
15:52 34.12 34.12 34.11 34.12 374.7K
15:53 34.12 34.13 34.12 34.13 325.6K
15:54 34.13 34.17 34.13 34.17 443.4K
15:55 34.15 34.15 34.12 34.12 683.2K
15:56 34.11 34.13 34.11 34.13 522.7K
15:57 34.13 34.13 34.12 34.12 569.3K
15:58 34.12 34.12 34.10 34.10 821.6K
15:59 34.10 34.10 34.09 34.10 872.9K
16:00 34.12 34.12 34.12 34.12 15,131.6K
16:01 34.12 34.12 34.12 34.12 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available