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 34.81 34.81 34.74 34.74 1,006.5K
09:31 34.77 34.88 34.77 34.88 246.1K
09:32 34.90 34.98 34.90 34.98 302.5K
09:33 35.00 35.00 34.98 34.98 179.6K
09:34 34.97 34.97 34.90 34.90 165.5K
09:35 34.90 34.90 34.89 34.90 149.9K
09:36 34.90 34.90 34.83 34.83 165.3K
09:37 34.84 34.84 34.81 34.81 134.2K
09:38 34.79 34.81 34.78 34.81 145.4K
09:39 34.81 34.82 34.81 34.82 69.6K
09:40 34.81 34.83 34.81 34.83 111.0K
09:41 34.84 34.88 34.84 34.88 199.5K
09:42 34.88 34.88 34.86 34.87 249.2K
09:43 34.86 34.86 34.85 34.85 132.1K
09:44 34.85 34.85 34.84 34.85 114.9K
09:45 34.85 34.85 34.80 34.80 290.5K
09:46 34.79 34.80 34.78 34.78 142.9K
09:47 34.78 34.78 34.78 34.78 175.2K
09:48 34.77 34.80 34.76 34.80 170.8K
09:49 34.80 34.80 34.76 34.76 192.3K
09:50 34.76 34.76 34.76 34.76 87.5K
09:51 34.75 34.75 34.71 34.71 166.5K
09:52 34.70 34.70 34.68 34.68 176.5K
09:53 34.68 34.68 34.66 34.66 99.8K
09:54 34.65 34.65 34.62 34.62 164.1K
09:55 34.60 34.60 34.58 34.58 108.1K
09:56 34.58 34.58 34.55 34.55 186.8K
09:57 34.52 34.52 34.50 34.50 266.0K
09:58 34.50 34.50 34.50 34.50 147.5K
09:59 34.50 34.50 34.49 34.49 171.1K
10:00 34.49 34.53 34.49 34.53 193.9K
10:01 34.54 34.55 34.54 34.54 101.8K
10:02 34.54 34.55 34.53 34.55 155.3K
10:03 34.55 34.61 34.55 34.61 192.4K
10:04 34.61 34.62 34.61 34.62 152.8K
10:05 34.63 34.67 34.63 34.67 191.1K
10:06 34.66 34.68 34.66 34.66 120.7K
10:07 34.65 34.66 34.64 34.64 331.0K
10:08 34.64 34.65 34.64 34.65 138.6K
10:09 34.65 34.65 34.64 34.64 59.8K
10:10 34.64 34.64 34.63 34.63 89.1K
10:11 34.64 34.65 34.64 34.64 66.9K
10:12 34.63 34.64 34.63 34.64 154.2K
10:13 34.64 34.64 34.62 34.63 127.3K
10:14 34.63 34.63 34.61 34.61 72.6K
10:15 34.61 34.63 34.61 34.63 165.1K
10:16 34.64 34.69 34.64 34.69 191.1K
10:17 34.68 34.69 34.68 34.68 59.6K
10:18 34.68 34.70 34.68 34.70 79.5K
10:19 34.70 34.70 34.70 34.70 99.9K
10:20 34.70 34.72 34.70 34.71 169.7K
10:21 34.72 34.72 34.72 34.72 125.2K
10:22 34.72 34.76 34.72 34.76 260.9K
10:23 34.76 34.76 34.75 34.76 181.5K
10:24 34.76 34.80 34.76 34.80 169.6K
10:25 34.81 34.81 34.81 34.81 147.8K
10:26 34.81 34.81 34.79 34.79 76.3K
10:27 34.80 34.82 34.80 34.81 106.8K
10:28 34.82 34.82 34.80 34.80 133.5K
10:29 34.80 34.81 34.80 34.80 162.7K
10:30 34.80 34.82 34.80 34.82 122.9K
10:31 34.86 34.86 34.83 34.83 207.8K
10:32 34.83 34.83 34.81 34.82 73.1K
10:33 34.84 34.86 34.84 34.85 171.5K
10:34 34.85 34.86 34.85 34.86 97.4K
10:35 34.86 34.87 34.85 34.85 82.4K
10:36 34.85 34.87 34.85 34.87 421.1K
10:37 34.89 34.93 34.89 34.93 117.0K
10:38 34.93 34.94 34.93 34.94 221.7K
10:39 34.92 34.93 34.92 34.92 92.2K
10:40 34.92 34.92 34.90 34.90 123.8K
10:41 34.91 34.91 34.85 34.85 147.5K
10:42 34.85 34.85 34.84 34.85 39.4K
10:43 34.86 34.86 34.86 34.86 91.7K
10:44 34.85 34.85 34.83 34.83 127.4K
10:45 34.83 34.84 34.83 34.84 61.6K
10:46 34.85 34.85 34.84 34.85 64.6K
10:47 34.85 34.86 34.85 34.86 65.5K
10:48 34.86 34.86 34.84 34.84 65.2K
10:49 34.83 34.84 34.83 34.84 77.9K
10:50 34.84 34.85 34.84 34.84 79.0K
10:51 34.83 34.83 34.80 34.80 163.5K
10:52 34.80 34.80 34.78 34.78 139.2K
10:53 34.78 34.78 34.75 34.75 121.1K
10:54 34.75 34.76 34.75 34.76 66.5K
10:55 34.75 34.75 34.74 34.74 89.6K
10:56 34.74 34.74 34.72 34.72 126.6K
10:57 34.73 34.73 34.69 34.69 95.9K
10:58 34.69 34.69 34.68 34.68 101.2K
10:59 34.67 34.68 34.67 34.68 123.3K
11:00 34.67 34.67 34.66 34.66 97.1K
11:01 34.66 34.66 34.66 34.66 82.8K
11:02 34.66 34.67 34.65 34.65 120.7K
11:03 34.66 34.66 34.65 34.66 62.1K
11:04 34.66 34.66 34.65 34.65 75.3K
11:05 34.65 34.65 34.63 34.63 93.6K
11:06 34.63 34.63 34.61 34.61 116.5K
11:07 34.60 34.60 34.60 34.60 151.5K
11:08 34.59 34.59 34.56 34.56 248.0K
11:09 34.55 34.55 34.54 34.54 198.4K
11:10 34.54 34.55 34.54 34.55 40.7K
11:11 34.54 34.56 34.54 34.56 692.6K
11:12 34.58 34.58 34.57 34.58 63.3K
11:13 34.58 34.60 34.58 34.60 62.1K
11:14 34.60 34.61 34.60 34.61 55.0K
11:15 34.61 34.62 34.61 34.62 163.5K
11:16 34.63 34.63 34.62 34.63 73.7K
11:17 34.62 34.62 34.61 34.62 55.1K
11:18 34.61 34.63 34.61 34.63 113.2K
11:19 34.63 34.63 34.63 34.63 150.0K
11:20 34.63 34.63 34.61 34.61 118.9K
11:21 34.61 34.61 34.59 34.59 76.2K
11:22 34.59 34.59 34.58 34.58 69.8K
11:23 34.57 34.57 34.55 34.56 147.0K
11:24 34.56 34.56 34.55 34.55 75.9K
11:25 34.56 34.56 34.54 34.54 146.2K
11:26 34.53 34.53 34.53 34.53 97.6K
11:27 34.52 34.52 34.51 34.51 148.0K
11:28 34.50 34.50 34.50 34.50 138.2K
11:29 34.49 34.50 34.49 34.49 98.3K
11:30 34.48 34.48 34.48 34.48 208.9K
11:31 34.49 34.49 34.48 34.49 91.0K
11:32 34.51 34.51 34.51 34.51 61.2K
11:33 34.51 34.52 34.51 34.52 67.8K
11:34 34.52 34.52 34.52 34.52 37.5K
11:35 34.53 34.55 34.53 34.53 127.8K
11:36 34.53 34.55 34.53 34.55 52.3K
11:37 34.56 34.58 34.56 34.58 48.0K
11:38 34.58 34.58 34.57 34.57 112.7K
11:39 34.57 34.57 34.57 34.57 43.0K
11:40 34.57 34.57 34.57 34.57 33.4K
11:41 34.56 34.56 34.55 34.55 50.8K
11:42 34.54 34.54 34.54 34.54 117.3K
11:43 34.54 34.55 34.54 34.55 45.2K
11:44 34.55 34.55 34.54 34.54 56.5K
11:45 34.54 34.55 34.54 34.54 56.6K
11:46 34.54 34.55 34.54 34.55 30.7K
11:47 34.55 34.55 34.53 34.53 95.5K
11:48 34.53 34.54 34.53 34.53 60.4K
11:49 34.53 34.54 34.53 34.53 49.7K
11:50 34.53 34.53 34.52 34.52 53.0K
11:51 34.52 34.52 34.51 34.51 61.3K
11:52 34.51 34.52 34.51 34.52 47.2K
11:53 34.53 34.55 34.53 34.55 70.0K
11:54 34.55 34.55 34.51 34.51 91.6K
11:55 34.52 34.52 34.52 34.52 45.3K
11:56 34.52 34.52 34.51 34.51 37.7K
11:57 34.51 34.51 34.51 34.51 55.7K
11:58 34.51 34.52 34.51 34.52 126.0K
11:59 34.52 34.52 34.52 34.52 22.0K
12:00 34.52 34.52 34.51 34.51 51.4K
12:01 34.52 34.53 34.52 34.53 100.9K
12:02 34.51 34.51 34.50 34.50 71.2K
12:03 34.50 34.50 34.49 34.49 54.1K
12:04 34.49 34.49 34.48 34.48 42.0K
12:05 34.48 34.48 34.47 34.48 49.3K
12:06 34.49 34.49 34.49 34.49 79.9K
12:07 34.49 34.49 34.49 34.49 39.2K
12:08 34.50 34.51 34.50 34.51 101.3K
12:09 34.51 34.51 34.51 34.51 34.0K
12:10 34.52 34.52 34.52 34.52 56.4K
12:11 34.52 34.53 34.51 34.51 113.8K
12:12 34.52 34.52 34.51 34.52 65.5K
12:13 34.52 34.52 34.52 34.52 139.6K
12:14 34.52 34.52 34.52 34.52 31.1K
12:15 34.52 34.55 34.52 34.55 67.4K
12:16 34.56 34.57 34.56 34.57 53.4K
12:17 34.57 34.57 34.57 34.57 39.7K
12:18 34.57 34.57 34.57 34.57 32.5K
12:19 34.57 34.57 34.56 34.56 45.7K
12:20 34.56 34.56 34.55 34.56 28.3K
12:21 34.55 34.55 34.54 34.54 70.7K
12:22 34.54 34.54 34.54 34.54 29.0K
12:23 34.54 34.55 34.54 34.55 29.8K
12:24 34.56 34.57 34.56 34.57 42.8K
12:25 34.57 34.58 34.57 34.57 63.0K
12:26 34.56 34.56 34.55 34.55 115.4K
12:27 34.55 34.55 34.54 34.54 102.4K
12:28 34.53 34.54 34.53 34.53 168.5K
12:29 34.53 34.54 34.53 34.54 95.2K
12:30 34.54 34.56 34.54 34.56 57.6K
12:31 34.56 34.56 34.55 34.55 40.0K
12:32 34.56 34.56 34.56 34.56 35.3K
12:33 34.56 34.56 34.56 34.56 83.9K
12:34 34.56 34.56 34.56 34.56 37.7K
12:35 34.56 34.60 34.56 34.60 91.9K
12:36 34.60 34.60 34.60 34.60 59.3K
12:37 34.60 34.60 34.59 34.59 69.1K
12:38 34.59 34.59 34.58 34.58 37.5K
12:39 34.58 34.59 34.58 34.59 33.0K
12:40 34.59 34.59 34.58 34.58 71.2K
12:41 34.59 34.61 34.59 34.61 59.9K
12:42 34.61 34.61 34.61 34.61 115.1K
12:43 34.61 34.62 34.61 34.62 49.6K
12:44 34.63 34.63 34.63 34.63 37.0K
12:45 34.63 34.63 34.61 34.61 44.1K
12:46 34.61 34.61 34.61 34.61 25.4K
12:47 34.62 34.62 34.61 34.62 47.9K
12:48 34.61 34.62 34.61 34.62 43.2K
12:49 34.62 34.62 34.62 34.62 38.6K
12:50 34.62 34.62 34.61 34.61 62.8K
12:51 34.61 34.61 34.61 34.61 36.3K
12:52 34.61 34.61 34.60 34.60 59.6K
12:53 34.60 34.61 34.60 34.60 26.4K
12:54 34.61 34.62 34.61 34.62 42.5K
12:55 34.62 34.62 34.61 34.61 26.0K
12:56 34.61 34.61 34.60 34.60 60.8K
12:57 34.60 34.60 34.60 34.60 28.8K
12:58 34.60 34.60 34.59 34.59 32.0K
12:59 34.59 34.59 34.59 34.59 25.6K
13:00 34.59 34.60 34.59 34.59 48.7K
13:01 34.59 34.60 34.59 34.60 35.6K
13:02 34.60 34.60 34.59 34.60 45.7K
13:03 34.60 34.61 34.60 34.61 36.1K
13:04 34.61 34.62 34.61 34.62 58.0K
13:05 34.61 34.62 34.61 34.62 41.2K
13:06 34.61 34.62 34.61 34.62 47.2K
13:07 34.62 34.62 34.61 34.61 51.5K
13:08 34.61 34.61 34.61 34.61 30.6K
13:09 34.61 34.61 34.61 34.61 43.0K
13:10 34.61 34.61 34.59 34.59 127.2K
13:11 34.59 34.59 34.59 34.59 197.3K
13:12 34.59 34.61 34.59 34.61 138.4K
13:13 34.62 34.63 34.62 34.63 118.5K
13:14 34.64 34.64 34.63 34.64 73.4K
13:15 34.64 34.64 34.63 34.63 86.9K
13:16 34.64 34.65 34.64 34.65 51.5K
13:17 34.65 34.65 34.64 34.64 29.6K
13:18 34.64 34.64 34.63 34.64 37.6K
13:19 34.64 34.65 34.64 34.65 28.2K
13:20 34.64 34.64 34.63 34.63 69.5K
13:21 34.63 34.64 34.63 34.64 43.8K
13:22 34.64 34.64 34.64 34.64 44.4K
13:23 34.64 34.64 34.64 34.64 39.4K
13:24 34.64 34.64 34.64 34.64 59.1K
13:25 34.65 34.65 34.65 34.65 40.8K
13:26 34.65 34.65 34.65 34.65 61.0K
13:27 34.65 34.65 34.65 34.65 67.3K
13:28 34.65 34.65 34.63 34.63 89.8K
13:29 34.62 34.62 34.61 34.61 94.5K
13:30 34.60 34.61 34.60 34.61 67.1K
13:31 34.61 34.61 34.60 34.61 36.9K
13:32 34.60 34.61 34.60 34.61 63.6K
13:33 34.61 34.61 34.61 34.61 23.5K
13:34 34.61 34.62 34.61 34.62 39.6K
13:35 34.62 34.62 34.61 34.61 33.7K
13:36 34.61 34.61 34.60 34.60 30.0K
13:37 34.61 34.61 34.60 34.60 47.0K
13:38 34.59 34.60 34.59 34.60 57.7K
13:39 34.60 34.60 34.60 34.60 38.1K
13:40 34.60 34.61 34.60 34.61 33.9K
13:41 34.61 34.61 34.61 34.61 61.8K
13:42 34.61 34.61 34.60 34.60 65.6K
13:43 34.60 34.60 34.60 34.60 57.5K
13:44 34.61 34.62 34.61 34.62 29.4K
13:45 34.62 34.62 34.62 34.62 43.6K
13:46 34.62 34.63 34.62 34.63 50.2K
13:47 34.63 34.65 34.63 34.64 67.1K
13:48 34.64 34.65 34.64 34.65 37.3K
13:49 34.65 34.65 34.65 34.65 35.7K
13:50 34.65 34.66 34.65 34.66 50.5K
13:51 34.66 34.67 34.66 34.66 69.8K
13:52 34.66 34.66 34.66 34.66 29.2K
13:53 34.66 34.66 34.66 34.66 46.7K
13:54 34.67 34.68 34.67 34.68 58.5K
13:55 34.68 34.68 34.67 34.67 109.9K
13:56 34.67 34.67 34.66 34.66 82.1K
13:57 34.66 34.67 34.66 34.67 23.0K
13:58 34.67 34.69 34.67 34.69 77.1K
13:59 34.69 34.69 34.68 34.68 54.7K
14:00 34.68 34.69 34.68 34.69 70.5K
14:01 34.69 34.69 34.69 34.69 45.2K
14:02 34.69 34.70 34.69 34.69 120.9K
14:03 34.69 34.69 34.69 34.69 48.1K
14:04 34.69 34.70 34.69 34.70 216.2K
14:05 34.71 34.71 34.70 34.71 48.3K
14:06 34.71 34.71 34.71 34.71 55.4K
14:07 34.71 34.71 34.70 34.70 55.1K
14:08 34.70 34.71 34.70 34.71 53.6K
14:09 34.71 34.71 34.70 34.70 43.3K
14:10 34.70 34.70 34.70 34.70 47.0K
14:11 34.70 34.72 34.70 34.72 139.4K
14:12 34.72 34.72 34.72 34.72 46.1K
14:13 34.71 34.71 34.71 34.71 42.9K
14:14 34.71 34.71 34.71 34.71 58.1K
14:15 34.72 34.72 34.72 34.72 40.8K
14:16 34.72 34.72 34.72 34.72 130.0K
14:17 34.72 34.73 34.72 34.73 60.2K
14:18 34.73 34.74 34.73 34.74 32.1K
14:19 34.74 34.74 34.74 34.74 148.1K
14:20 34.75 34.76 34.75 34.76 70.4K
14:21 34.76 34.78 34.76 34.78 64.4K
14:22 34.78 34.78 34.77 34.77 79.9K
14:23 34.77 34.77 34.77 34.77 155.4K
14:24 34.77 34.78 34.77 34.78 64.9K
14:25 34.79 34.80 34.79 34.79 146.9K
14:26 34.81 34.81 34.80 34.81 143.7K
14:27 34.81 34.83 34.81 34.83 198.2K
14:28 34.84 34.84 34.84 34.84 104.4K
14:29 34.84 34.84 34.84 34.84 74.3K
14:30 34.83 34.83 34.83 34.83 56.2K
14:31 34.83 34.83 34.83 34.83 116.5K
14:32 34.84 34.84 34.82 34.82 132.1K
14:33 34.82 34.82 34.81 34.81 31.6K
14:34 34.80 34.80 34.79 34.79 84.9K
14:35 34.80 34.80 34.80 34.80 47.7K
14:36 34.80 34.80 34.80 34.80 28.0K
14:37 34.80 34.80 34.80 34.80 43.5K
14:38 34.80 34.81 34.80 34.81 56.8K
14:39 34.81 34.81 34.81 34.81 54.8K
14:40 34.81 34.82 34.81 34.82 44.7K
14:41 34.81 34.81 34.81 34.81 55.5K
14:42 34.81 34.81 34.81 34.81 55.5K
14:43 34.81 34.81 34.81 34.81 97.0K
14:44 34.81 34.81 34.80 34.80 68.7K
14:45 34.80 34.80 34.79 34.79 118.0K
14:46 34.79 34.80 34.79 34.80 64.4K
14:47 34.80 34.80 34.80 34.80 49.8K
14:48 34.81 34.81 34.81 34.81 40.6K
14:49 34.81 34.81 34.80 34.81 62.4K
14:50 34.81 34.81 34.80 34.81 152.6K
14:51 34.81 34.81 34.80 34.80 60.5K
14:52 34.80 34.80 34.80 34.80 19.8K
14:53 34.80 34.80 34.80 34.80 32.4K
14:54 34.80 34.81 34.80 34.81 84.3K
14:55 34.81 34.81 34.80 34.80 70.4K
14:56 34.80 34.80 34.79 34.79 49.6K
14:57 34.79 34.79 34.79 34.79 71.2K
14:58 34.79 34.79 34.78 34.78 72.7K
14:59 34.78 34.78 34.78 34.78 36.0K
15:00 34.78 34.78 34.77 34.78 65.2K
15:01 34.78 34.81 34.78 34.81 293.7K
15:02 34.81 34.82 34.81 34.82 191.1K
15:03 34.82 34.84 34.82 34.84 106.6K
15:04 34.85 34.86 34.85 34.85 153.4K
15:05 34.85 34.85 34.84 34.84 70.5K
15:06 34.84 34.85 34.84 34.85 86.0K
15:07 34.85 34.85 34.85 34.85 100.5K
15:08 34.85 34.87 34.85 34.87 123.7K
15:09 34.87 34.87 34.85 34.85 55.6K
15:10 34.85 34.85 34.84 34.84 56.5K
15:11 34.84 34.84 34.83 34.83 40.5K
15:12 34.83 34.83 34.82 34.82 71.4K
15:13 34.82 34.82 34.82 34.82 65.1K
15:14 34.82 34.82 34.81 34.82 29.2K
15:15 34.82 34.82 34.82 34.82 61.5K
15:16 34.82 34.82 34.81 34.81 103.2K
15:17 34.81 34.81 34.81 34.81 48.7K
15:18 34.81 34.81 34.81 34.81 47.4K
15:19 34.81 34.82 34.81 34.82 73.8K
15:20 34.82 34.82 34.82 34.82 111.2K
15:21 34.82 34.82 34.82 34.82 93.6K
15:22 34.82 34.84 34.82 34.83 74.9K
15:23 34.83 34.84 34.83 34.83 54.1K
15:24 34.84 34.85 34.84 34.85 148.7K
15:25 34.85 34.85 34.84 34.85 69.5K
15:26 34.85 34.85 34.84 34.84 68.0K
15:27 34.85 34.85 34.85 34.85 60.4K
15:28 34.85 34.85 34.85 34.85 129.6K
15:29 34.85 34.86 34.85 34.86 106.8K
15:30 34.86 34.87 34.86 34.87 202.1K
15:31 34.88 34.90 34.88 34.90 146.6K
15:32 34.90 34.91 34.90 34.91 138.1K
15:33 34.92 34.92 34.92 34.92 255.1K
15:34 34.92 34.92 34.91 34.91 156.5K
15:35 34.91 34.91 34.91 34.91 185.2K
15:36 34.91 34.91 34.91 34.91 138.4K
15:37 34.90 34.90 34.90 34.90 102.0K
15:38 34.90 34.90 34.90 34.90 85.6K
15:39 34.90 34.90 34.90 34.90 63.7K
15:40 34.90 34.90 34.89 34.90 140.1K
15:41 34.90 34.91 34.90 34.91 120.4K
15:42 34.90 34.91 34.90 34.90 256.4K
15:43 34.90 34.91 34.90 34.91 181.7K
15:44 34.91 34.91 34.91 34.91 112.2K
15:45 34.91 34.92 34.91 34.91 173.4K
15:46 34.91 34.92 34.91 34.91 141.8K
15:47 34.91 34.91 34.91 34.91 158.8K
15:48 34.91 34.92 34.91 34.92 186.0K
15:49 34.92 34.95 34.92 34.95 276.1K
15:50 34.96 35.00 34.96 35.00 795.5K
15:51 35.01 35.01 35.00 35.00 201.4K
15:52 35.00 35.01 35.00 35.01 182.2K
15:53 35.01 35.01 35.01 35.01 502.7K
15:54 35.01 35.01 35.00 35.00 364.3K
15:55 35.00 35.00 34.99 34.99 558.2K
15:56 35.00 35.00 34.99 34.99 615.6K
15:57 34.99 35.00 34.99 35.00 664.3K
15:58 35.00 35.01 35.00 35.01 733.9K
15:59 35.01 35.02 35.01 35.02 1,012.6K
16:00 35.02 35.02 35.02 35.02 18,279.6K
16:01 35.02 35.02 35.02 35.02 84.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available