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 34.46 34.46 34.29 34.32 1,370.3K
09:31 34.29 34.35 34.29 34.35 420.6K
09:32 34.30 34.34 34.27 34.34 495.8K
09:33 34.38 34.43 34.38 34.42 236.3K
09:34 34.43 34.43 34.38 34.43 466.4K
09:35 34.39 34.39 34.28 34.28 437.2K
09:36 34.26 34.30 34.26 34.30 611.5K
09:37 34.32 34.34 34.29 34.29 473.1K
09:38 34.28 34.29 34.27 34.29 368.9K
09:39 34.29 34.29 34.24 34.24 233.4K
09:40 34.25 34.33 34.25 34.33 220.4K
09:41 34.35 34.35 34.34 34.34 299.5K
09:42 34.37 34.38 34.37 34.37 256.5K
09:43 34.37 34.37 34.35 34.35 208.0K
09:44 34.36 34.37 34.36 34.36 305.6K
09:45 34.36 34.36 34.33 34.33 287.6K
09:46 34.32 34.32 34.31 34.31 220.7K
09:47 34.31 34.34 34.30 34.33 309.2K
09:48 34.31 34.34 34.31 34.34 231.3K
09:49 34.36 34.41 34.36 34.41 282.9K
09:50 34.42 34.43 34.42 34.42 213.3K
09:51 34.43 34.43 34.39 34.39 235.0K
09:52 34.36 34.36 34.35 34.35 237.9K
09:53 34.35 34.35 34.33 34.34 214.8K
09:54 34.31 34.35 34.31 34.35 224.2K
09:55 34.33 34.33 34.29 34.29 269.1K
09:56 34.29 34.29 34.23 34.24 239.7K
09:57 34.24 34.24 34.21 34.21 150.9K
09:58 34.19 34.19 34.15 34.15 437.8K
09:59 34.13 34.13 34.08 34.08 344.6K
10:00 34.08 34.12 34.08 34.10 607.9K
10:01 34.11 34.12 34.11 34.11 172.1K
10:02 34.13 34.13 34.12 34.12 131.7K
10:03 34.14 34.17 34.14 34.17 451.0K
10:04 34.19 34.26 34.19 34.26 694.4K
10:05 34.27 34.31 34.27 34.31 269.1K
10:06 34.31 34.34 34.30 34.34 171.4K
10:07 34.33 34.36 34.33 34.36 193.3K
10:08 34.35 34.40 34.34 34.40 257.0K
10:09 34.41 34.44 34.41 34.42 280.7K
10:10 34.39 34.42 34.39 34.42 202.5K
10:11 34.43 34.46 34.43 34.45 228.6K
10:12 34.46 34.46 34.41 34.42 332.8K
10:13 34.42 34.43 34.42 34.43 284.5K
10:14 34.46 34.46 34.46 34.46 189.3K
10:15 34.46 34.46 34.44 34.45 128.4K
10:16 34.43 34.43 34.35 34.35 243.5K
10:17 34.35 34.35 34.31 34.31 178.8K
10:18 34.31 34.31 34.30 34.31 161.5K
10:19 34.31 34.32 34.31 34.31 142.5K
10:20 34.30 34.30 34.30 34.30 160.6K
10:21 34.30 34.30 34.27 34.27 105.1K
10:22 34.24 34.25 34.22 34.25 186.7K
10:23 34.24 34.25 34.24 34.25 146.0K
10:24 34.25 34.27 34.25 34.27 216.2K
10:25 34.27 34.27 34.24 34.24 394.4K
10:26 34.24 34.25 34.24 34.25 292.0K
10:27 34.24 34.24 34.24 34.24 218.5K
10:28 34.24 34.24 34.21 34.21 231.5K
10:29 34.21 34.21 34.20 34.20 119.0K
10:30 34.20 34.20 34.19 34.19 209.4K
10:31 34.20 34.20 34.15 34.15 162.1K
10:32 34.15 34.16 34.15 34.16 182.5K
10:33 34.17 34.17 34.16 34.17 87.0K
10:34 34.16 34.19 34.16 34.19 114.8K
10:35 34.18 34.18 34.18 34.18 125.7K
10:36 34.18 34.21 34.18 34.20 128.8K
10:37 34.20 34.22 34.20 34.22 169.8K
10:38 34.22 34.22 34.20 34.20 81.3K
10:39 34.21 34.23 34.21 34.23 98.0K
10:40 34.23 34.27 34.23 34.27 150.1K
10:41 34.27 34.28 34.27 34.28 100.9K
10:42 34.29 34.32 34.29 34.32 237.5K
10:43 34.33 34.33 34.32 34.32 202.6K
10:44 34.31 34.32 34.31 34.31 157.7K
10:45 34.31 34.32 34.31 34.32 135.7K
10:46 34.33 34.34 34.33 34.33 212.6K
10:47 34.34 34.34 34.32 34.32 244.7K
10:48 34.31 34.31 34.31 34.31 151.6K
10:49 34.30 34.31 34.30 34.31 85.6K
10:50 34.31 34.31 34.30 34.30 175.2K
10:51 34.30 34.31 34.30 34.31 156.2K
10:52 34.31 34.31 34.30 34.30 90.0K
10:53 34.29 34.29 34.28 34.28 105.9K
10:54 34.28 34.29 34.28 34.29 120.1K
10:55 34.29 34.32 34.29 34.32 365.4K
10:56 34.32 34.33 34.32 34.33 109.4K
10:57 34.34 34.34 34.34 34.34 114.4K
10:58 34.34 34.36 34.34 34.36 204.8K
10:59 34.36 34.36 34.35 34.36 125.8K
11:00 34.36 34.40 34.36 34.40 311.4K
11:01 34.40 34.42 34.38 34.38 208.0K
11:02 34.37 34.38 34.37 34.38 102.5K
11:03 34.38 34.38 34.38 34.38 96.7K
11:04 34.38 34.40 34.38 34.40 200.4K
11:05 34.40 34.40 34.39 34.39 99.8K
11:06 34.39 34.40 34.39 34.39 112.7K
11:07 34.39 34.39 34.39 34.39 121.4K
11:08 34.39 34.39 34.39 34.39 133.7K
11:09 34.38 34.39 34.38 34.39 129.6K
11:10 34.38 34.38 34.37 34.38 100.5K
11:11 34.38 34.41 34.38 34.41 158.8K
11:12 34.41 34.41 34.40 34.40 74.0K
11:13 34.39 34.40 34.39 34.39 57.6K
11:14 34.39 34.39 34.38 34.38 77.9K
11:15 34.36 34.36 34.34 34.34 258.8K
11:16 34.33 34.35 34.33 34.35 127.4K
11:17 34.35 34.35 34.34 34.34 101.6K
11:18 34.34 34.34 34.33 34.34 84.5K
11:19 34.34 34.34 34.31 34.31 273.5K
11:20 34.31 34.31 34.30 34.30 143.4K
11:21 34.31 34.31 34.30 34.31 93.4K
11:22 34.31 34.32 34.31 34.32 75.5K
11:23 34.32 34.32 34.31 34.31 102.5K
11:24 34.31 34.31 34.30 34.30 118.4K
11:25 34.30 34.30 34.29 34.30 115.6K
11:26 34.30 34.31 34.30 34.30 74.8K
11:27 34.30 34.31 34.30 34.30 107.0K
11:28 34.31 34.33 34.31 34.32 98.0K
11:29 34.33 34.33 34.31 34.31 166.4K
11:30 34.30 34.30 34.28 34.28 85.4K
11:31 34.29 34.29 34.27 34.27 77.4K
11:32 34.27 34.27 34.24 34.24 142.1K
11:33 34.23 34.24 34.23 34.24 158.2K
11:34 34.24 34.24 34.23 34.23 129.9K
11:35 34.22 34.22 34.20 34.21 316.8K
11:36 34.22 34.22 34.21 34.21 85.9K
11:37 34.22 34.23 34.22 34.23 107.8K
11:38 34.23 34.25 34.23 34.25 108.6K
11:39 34.25 34.25 34.24 34.24 123.9K
11:40 34.24 34.25 34.24 34.25 95.9K
11:41 34.25 34.26 34.25 34.26 84.8K
11:42 34.26 34.26 34.22 34.22 138.6K
11:43 34.22 34.22 34.19 34.19 135.4K
11:44 34.18 34.18 34.16 34.16 144.3K
11:45 34.15 34.15 34.13 34.13 94.1K
11:46 34.13 34.13 34.11 34.11 154.3K
11:47 34.11 34.11 34.11 34.11 51.8K
11:48 34.12 34.13 34.12 34.12 62.6K
11:49 34.12 34.12 34.11 34.11 52.7K
11:50 34.11 34.11 34.11 34.11 83.2K
11:51 34.11 34.12 34.11 34.11 88.2K
11:52 34.11 34.11 34.11 34.11 57.1K
11:53 34.11 34.14 34.11 34.14 131.7K
11:54 34.14 34.15 34.14 34.14 111.1K
11:55 34.14 34.14 34.12 34.12 335.9K
11:56 34.11 34.11 34.08 34.10 244.7K
11:57 34.10 34.10 34.10 34.10 57.1K
11:58 34.10 34.10 34.10 34.10 85.0K
11:59 34.11 34.11 34.10 34.10 97.5K
12:00 34.10 34.10 34.09 34.10 69.9K
12:01 34.11 34.12 34.11 34.12 89.4K
12:02 34.13 34.13 34.12 34.12 138.6K
12:03 34.12 34.12 34.11 34.11 86.3K
12:04 34.10 34.10 34.07 34.08 136.1K
12:05 34.07 34.07 34.07 34.07 42.9K
12:06 34.08 34.08 34.07 34.08 25.4K
12:07 34.08 34.08 34.08 34.08 265.3K
12:08 34.09 34.10 34.09 34.10 82.6K
12:09 34.10 34.11 34.10 34.11 52.7K
12:10 34.10 34.10 34.08 34.09 101.7K
12:11 34.09 34.09 34.09 34.09 38.3K
12:12 34.08 34.09 34.08 34.09 106.2K
12:13 34.09 34.09 34.08 34.08 99.3K
12:14 34.09 34.09 34.08 34.08 85.4K
12:15 34.08 34.08 34.08 34.08 84.0K
12:16 34.07 34.07 34.06 34.06 169.8K
12:17 34.06 34.07 34.06 34.07 114.0K
12:18 34.08 34.09 34.08 34.09 71.1K
12:19 34.08 34.08 34.08 34.08 32.6K
12:20 34.08 34.08 34.06 34.06 53.0K
12:21 34.06 34.09 34.06 34.09 125.8K
12:22 34.09 34.10 34.09 34.10 58.8K
12:23 34.10 34.10 34.09 34.09 71.4K
12:24 34.09 34.09 34.09 34.09 58.6K
12:25 34.08 34.08 34.07 34.07 151.4K
12:26 34.07 34.07 34.06 34.07 85.2K
12:27 34.08 34.08 34.07 34.08 68.8K
12:28 34.08 34.08 34.07 34.07 54.5K
12:29 34.07 34.07 34.06 34.06 99.2K
12:30 34.05 34.06 34.05 34.06 59.3K
12:31 34.07 34.07 34.07 34.07 94.2K
12:32 34.07 34.07 34.03 34.03 142.1K
12:33 34.03 34.03 34.03 34.03 36.5K
12:34 34.03 34.03 34.03 34.03 54.2K
12:35 34.03 34.04 34.03 34.03 55.5K
12:36 34.03 34.03 34.03 34.03 52.5K
12:37 34.03 34.04 34.03 34.04 32.2K
12:38 34.05 34.05 34.04 34.05 52.5K
12:39 34.05 34.05 34.04 34.04 56.9K
12:40 34.04 34.04 34.03 34.03 104.4K
12:41 34.03 34.03 34.02 34.02 103.8K
12:42 34.03 34.06 34.03 34.06 132.2K
12:43 34.06 34.07 34.06 34.07 72.8K
12:44 34.08 34.08 34.06 34.06 78.9K
12:45 34.06 34.06 34.06 34.06 53.3K
12:46 34.06 34.07 34.06 34.07 78.4K
12:47 34.08 34.08 34.07 34.07 82.9K
12:48 34.07 34.07 34.07 34.07 38.9K
12:49 34.07 34.08 34.07 34.08 103.5K
12:50 34.08 34.08 34.07 34.07 67.9K
12:51 34.08 34.08 34.07 34.07 94.6K
12:52 34.07 34.07 34.05 34.05 56.4K
12:53 34.05 34.05 34.05 34.05 102.6K
12:54 34.04 34.07 34.04 34.07 186.3K
12:55 34.07 34.08 34.07 34.08 287.1K
12:56 34.08 34.09 34.08 34.09 134.7K
12:57 34.09 34.09 34.08 34.08 52.4K
12:58 34.08 34.08 34.07 34.07 23.4K
12:59 34.07 34.08 34.07 34.07 52.8K
13:00 34.08 34.10 34.08 34.10 69.3K
13:01 34.10 34.10 34.10 34.10 59.2K
13:02 34.11 34.12 34.11 34.12 59.8K
13:03 34.12 34.13 34.12 34.13 183.8K
13:04 34.14 34.14 34.13 34.13 49.9K
13:05 34.14 34.14 34.11 34.11 92.7K
13:06 34.11 34.11 34.11 34.11 99.5K
13:07 34.11 34.12 34.11 34.12 134.7K
13:08 34.12 34.12 34.12 34.12 50.5K
13:09 34.12 34.13 34.12 34.13 33.0K
13:10 34.12 34.13 34.12 34.13 39.5K
13:11 34.13 34.14 34.12 34.14 51.0K
13:12 34.16 34.17 34.16 34.17 83.7K
13:13 34.17 34.17 34.17 34.17 32.7K
13:14 34.16 34.17 34.16 34.16 36.7K
13:15 34.16 34.16 34.16 34.16 89.6K
13:16 34.15 34.15 34.15 34.15 50.7K
13:17 34.15 34.16 34.15 34.16 32.9K
13:18 34.16 34.16 34.16 34.16 44.7K
13:19 34.16 34.17 34.16 34.17 66.7K
13:20 34.17 34.18 34.17 34.18 86.3K
13:21 34.18 34.18 34.18 34.18 60.7K
13:22 34.18 34.18 34.18 34.18 62.4K
13:23 34.18 34.18 34.18 34.18 204.7K
13:24 34.18 34.18 34.15 34.15 78.9K
13:25 34.15 34.15 34.15 34.15 60.7K
13:26 34.15 34.15 34.14 34.14 59.5K
13:27 34.14 34.14 34.13 34.13 60.7K
13:28 34.12 34.12 34.11 34.11 151.4K
13:29 34.11 34.11 34.10 34.10 76.6K
13:30 34.11 34.11 34.09 34.09 88.4K
13:31 34.09 34.09 34.09 34.09 39.7K
13:32 34.09 34.09 34.09 34.09 38.4K
13:33 34.10 34.10 34.10 34.10 69.2K
13:34 34.10 34.12 34.10 34.12 91.0K
13:35 34.12 34.13 34.12 34.13 99.4K
13:36 34.13 34.13 34.12 34.12 40.7K
13:37 34.12 34.12 34.11 34.11 64.1K
13:38 34.12 34.12 34.11 34.11 95.0K
13:39 34.11 34.11 34.10 34.10 78.0K
13:40 34.10 34.10 34.07 34.07 93.1K
13:41 34.07 34.07 34.07 34.07 65.4K
13:42 34.07 34.07 34.05 34.05 142.7K
13:43 34.04 34.04 34.04 34.04 77.9K
13:44 34.04 34.05 34.04 34.04 40.7K
13:45 34.04 34.04 34.04 34.04 53.9K
13:46 34.04 34.04 34.03 34.04 142.0K
13:47 34.04 34.05 34.04 34.05 54.5K
13:48 34.05 34.05 34.05 34.05 56.7K
13:49 34.06 34.06 34.06 34.06 56.2K
13:50 34.07 34.07 34.07 34.07 75.4K
13:51 34.08 34.08 34.08 34.08 69.4K
13:52 34.08 34.08 34.07 34.07 51.8K
13:53 34.06 34.07 34.06 34.07 65.6K
13:54 34.06 34.08 34.06 34.08 55.2K
13:55 34.08 34.11 34.08 34.11 133.8K
13:56 34.11 34.11 34.11 34.11 40.0K
13:57 34.10 34.11 34.10 34.11 50.6K
13:58 34.11 34.11 34.11 34.11 18.8K
13:59 34.11 34.12 34.11 34.12 35.0K
14:00 34.12 34.12 34.11 34.11 93.0K
14:01 34.11 34.12 34.11 34.12 83.9K
14:02 34.12 34.13 34.12 34.13 51.4K
14:03 34.13 34.14 34.13 34.14 59.4K
14:04 34.14 34.15 34.14 34.15 50.3K
14:05 34.14 34.16 34.14 34.16 109.2K
14:06 34.17 34.18 34.17 34.18 95.3K
14:07 34.18 34.18 34.18 34.18 95.7K
14:08 34.19 34.19 34.19 34.19 65.6K
14:09 34.20 34.20 34.19 34.20 151.3K
14:10 34.19 34.19 34.18 34.19 97.7K
14:11 34.19 34.19 34.18 34.18 44.5K
14:12 34.18 34.18 34.18 34.18 79.4K
14:13 34.18 34.18 34.18 34.18 156.9K
14:14 34.18 34.18 34.18 34.18 57.7K
14:15 34.18 34.19 34.18 34.19 121.2K
14:16 34.19 34.21 34.19 34.21 122.4K
14:17 34.21 34.22 34.21 34.21 121.2K
14:18 34.21 34.22 34.21 34.22 122.6K
14:19 34.22 34.23 34.22 34.23 48.0K
14:20 34.23 34.23 34.20 34.20 101.0K
14:21 34.22 34.22 34.21 34.21 374.0K
14:22 34.21 34.21 34.20 34.20 87.7K
14:23 34.21 34.24 34.21 34.24 179.2K
14:24 34.25 34.26 34.25 34.25 253.5K
14:25 34.25 34.25 34.24 34.24 77.6K
14:26 34.23 34.24 34.23 34.23 113.9K
14:27 34.22 34.23 34.22 34.23 317.8K
14:28 34.23 34.23 34.23 34.23 119.8K
14:29 34.23 34.23 34.23 34.23 70.0K
14:30 34.23 34.24 34.23 34.24 94.4K
14:31 34.24 34.24 34.24 34.24 116.5K
14:32 34.25 34.25 34.24 34.24 68.8K
14:33 34.24 34.26 34.24 34.26 146.8K
14:34 34.26 34.26 34.26 34.26 147.9K
14:35 34.27 34.29 34.27 34.29 139.1K
14:36 34.29 34.29 34.28 34.28 73.6K
14:37 34.28 34.29 34.28 34.28 80.7K
14:38 34.27 34.27 34.27 34.27 147.8K
14:39 34.26 34.26 34.26 34.26 36.7K
14:40 34.26 34.26 34.25 34.25 92.6K
14:41 34.25 34.26 34.25 34.26 81.7K
14:42 34.26 34.28 34.26 34.28 248.5K
14:43 34.28 34.30 34.28 34.30 114.6K
14:44 34.30 34.30 34.30 34.30 60.5K
14:45 34.30 34.33 34.30 34.33 132.4K
14:46 34.32 34.32 34.32 34.32 93.1K
14:47 34.32 34.32 34.32 34.32 98.3K
14:48 34.32 34.32 34.32 34.32 79.6K
14:49 34.32 34.33 34.32 34.33 49.0K
14:50 34.33 34.33 34.33 34.33 71.9K
14:51 34.34 34.34 34.34 34.34 96.4K
14:52 34.33 34.33 34.32 34.32 180.0K
14:53 34.32 34.33 34.32 34.32 44.7K
14:54 34.31 34.31 34.31 34.31 112.9K
14:55 34.31 34.31 34.31 34.31 97.7K
14:56 34.31 34.32 34.31 34.31 84.9K
14:57 34.32 34.32 34.31 34.31 52.3K
14:58 34.31 34.31 34.30 34.30 63.5K
14:59 34.30 34.31 34.30 34.30 66.9K
15:00 34.30 34.30 34.29 34.29 115.2K
15:01 34.29 34.30 34.29 34.30 78.3K
15:02 34.30 34.30 34.29 34.30 87.7K
15:03 34.30 34.32 34.30 34.32 76.3K
15:04 34.32 34.32 34.31 34.31 108.0K
15:05 34.31 34.33 34.31 34.33 197.3K
15:06 34.34 34.34 34.33 34.33 98.9K
15:07 34.34 34.34 34.34 34.34 123.3K
15:08 34.34 34.34 34.34 34.34 66.6K
15:09 34.34 34.34 34.34 34.34 63.2K
15:10 34.35 34.35 34.34 34.34 95.2K
15:11 34.34 34.34 34.34 34.34 86.8K
15:12 34.33 34.33 34.33 34.33 96.6K
15:13 34.32 34.33 34.32 34.33 70.1K
15:14 34.33 34.33 34.33 34.33 98.9K
15:15 34.33 34.33 34.32 34.32 159.8K
15:16 34.32 34.32 34.30 34.30 154.1K
15:17 34.30 34.30 34.29 34.29 150.2K
15:18 34.29 34.30 34.29 34.30 73.0K
15:19 34.31 34.32 34.31 34.32 180.7K
15:20 34.32 34.32 34.32 34.32 51.0K
15:21 34.32 34.32 34.30 34.30 112.1K
15:22 34.30 34.31 34.30 34.31 83.4K
15:23 34.31 34.31 34.31 34.31 76.8K
15:24 34.30 34.30 34.30 34.30 87.0K
15:25 34.30 34.31 34.30 34.31 113.8K
15:26 34.31 34.31 34.28 34.28 306.4K
15:27 34.28 34.29 34.28 34.29 76.2K
15:28 34.30 34.31 34.30 34.30 140.5K
15:29 34.30 34.30 34.30 34.30 95.4K
15:30 34.30 34.30 34.29 34.30 102.9K
15:31 34.30 34.31 34.30 34.31 124.4K
15:32 34.30 34.30 34.29 34.29 131.9K
15:33 34.29 34.30 34.29 34.30 110.5K
15:34 34.29 34.29 34.29 34.29 118.6K
15:35 34.29 34.30 34.29 34.29 173.0K
15:36 34.29 34.29 34.29 34.29 369.3K
15:37 34.29 34.29 34.29 34.29 234.0K
15:38 34.29 34.29 34.28 34.28 123.0K
15:39 34.28 34.28 34.28 34.28 118.8K
15:40 34.27 34.27 34.26 34.26 126.3K
15:41 34.26 34.27 34.26 34.27 130.3K
15:42 34.27 34.27 34.26 34.27 201.2K
15:43 34.26 34.27 34.26 34.27 234.3K
15:44 34.27 34.27 34.26 34.27 115.4K
15:45 34.27 34.31 34.27 34.31 305.3K
15:46 34.32 34.32 34.32 34.32 244.8K
15:47 34.32 34.32 34.32 34.32 171.7K
15:48 34.32 34.32 34.32 34.32 170.3K
15:49 34.32 34.32 34.31 34.31 223.6K
15:50 34.31 34.31 34.26 34.26 751.3K
15:51 34.25 34.26 34.25 34.25 293.7K
15:52 34.24 34.24 34.21 34.21 604.6K
15:53 34.21 34.21 34.21 34.21 491.1K
15:54 34.21 34.22 34.20 34.22 344.7K
15:55 34.21 34.21 34.19 34.20 547.1K
15:56 34.20 34.20 34.18 34.18 732.3K
15:57 34.19 34.19 34.18 34.18 679.6K
15:58 34.17 34.18 34.17 34.18 668.8K
15:59 34.18 34.18 34.16 34.16 1,313.1K
16:00 34.17 34.17 34.17 34.17 8,806.5K
16:01 34.17 34.17 34.17 34.17 38.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available