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 34.47 34.67 34.47 34.67 1,436.3K
09:31 34.67 34.68 34.66 34.66 382.1K
09:32 34.64 34.64 34.62 34.62 417.6K
09:33 34.61 34.61 34.52 34.52 237.5K
09:34 34.51 34.51 34.48 34.49 337.2K
09:35 34.49 34.49 34.42 34.42 232.3K
09:36 34.42 34.42 34.41 34.41 245.0K
09:37 34.42 34.42 34.41 34.41 115.7K
09:38 34.40 34.42 34.40 34.42 179.0K
09:39 34.42 34.46 34.42 34.46 230.9K
09:40 34.45 34.47 34.43 34.43 308.8K
09:41 34.43 34.43 34.38 34.38 409.1K
09:42 34.37 34.38 34.36 34.36 488.3K
09:43 34.34 34.35 34.34 34.35 447.6K
09:44 34.33 34.33 34.28 34.29 259.1K
09:45 34.30 34.31 34.29 34.29 122.6K
09:46 34.29 34.31 34.28 34.31 172.3K
09:47 34.30 34.30 34.22 34.22 357.0K
09:48 34.23 34.23 34.21 34.21 138.7K
09:49 34.22 34.22 34.21 34.21 116.1K
09:50 34.19 34.19 34.18 34.18 248.9K
09:51 34.18 34.18 34.17 34.17 231.1K
09:52 34.16 34.16 34.14 34.14 140.5K
09:53 34.13 34.14 34.13 34.13 211.1K
09:54 34.14 34.14 34.13 34.14 280.0K
09:55 34.13 34.13 34.12 34.12 105.1K
09:56 34.12 34.12 34.10 34.12 205.5K
09:57 34.10 34.10 34.08 34.08 147.0K
09:58 34.08 34.10 34.07 34.10 274.2K
09:59 34.11 34.12 34.11 34.12 90.5K
10:00 34.11 34.16 34.11 34.16 185.2K
10:01 34.16 34.16 34.15 34.15 284.6K
10:02 34.15 34.15 34.13 34.13 254.8K
10:03 34.12 34.12 34.10 34.11 180.0K
10:04 34.12 34.13 34.12 34.12 233.9K
10:05 34.13 34.15 34.13 34.15 250.2K
10:06 34.15 34.15 34.15 34.15 214.1K
10:07 34.17 34.18 34.17 34.18 213.7K
10:08 34.18 34.18 34.17 34.17 179.6K
10:09 34.16 34.17 34.16 34.17 181.6K
10:10 34.18 34.18 34.16 34.16 139.6K
10:11 34.17 34.20 34.17 34.20 210.3K
10:12 34.20 34.20 34.18 34.18 171.9K
10:13 34.18 34.21 34.18 34.21 202.2K
10:14 34.21 34.22 34.21 34.22 162.3K
10:15 34.22 34.25 34.22 34.25 102.9K
10:16 34.24 34.29 34.24 34.29 307.9K
10:17 34.29 34.30 34.29 34.30 105.3K
10:18 34.30 34.31 34.30 34.31 114.1K
10:19 34.31 34.32 34.31 34.31 217.3K
10:20 34.30 34.30 34.28 34.29 123.0K
10:21 34.28 34.28 34.26 34.26 140.1K
10:22 34.24 34.25 34.24 34.25 100.3K
10:23 34.25 34.25 34.24 34.24 144.4K
10:24 34.24 34.24 34.21 34.21 107.6K
10:25 34.21 34.23 34.21 34.23 160.6K
10:26 34.24 34.25 34.24 34.25 126.8K
10:27 34.25 34.25 34.25 34.25 116.5K
10:28 34.24 34.24 34.23 34.24 161.5K
10:29 34.24 34.24 34.22 34.22 110.3K
10:30 34.23 34.23 34.22 34.22 85.3K
10:31 34.22 34.22 34.21 34.21 117.1K
10:32 34.21 34.25 34.21 34.25 194.7K
10:33 34.26 34.26 34.26 34.26 88.6K
10:34 34.26 34.29 34.26 34.29 152.6K
10:35 34.29 34.30 34.29 34.29 168.2K
10:36 34.30 34.30 34.29 34.29 146.6K
10:37 34.29 34.29 34.26 34.26 116.9K
10:38 34.26 34.26 34.25 34.25 106.4K
10:39 34.25 34.27 34.25 34.27 129.9K
10:40 34.27 34.27 34.27 34.27 93.1K
10:41 34.26 34.26 34.23 34.23 92.3K
10:42 34.23 34.23 34.23 34.23 135.5K
10:43 34.22 34.23 34.21 34.21 96.8K
10:44 34.21 34.21 34.18 34.18 190.6K
10:45 34.18 34.18 34.14 34.14 131.7K
10:46 34.13 34.17 34.13 34.17 175.8K
10:47 34.17 34.17 34.16 34.17 78.1K
10:48 34.17 34.18 34.17 34.18 131.1K
10:49 34.17 34.17 34.17 34.17 77.0K
10:50 34.17 34.17 34.16 34.17 78.3K
10:51 34.16 34.17 34.16 34.16 82.8K
10:52 34.17 34.19 34.17 34.19 122.9K
10:53 34.19 34.20 34.19 34.19 157.3K
10:54 34.21 34.22 34.21 34.22 121.7K
10:55 34.22 34.22 34.21 34.22 263.9K
10:56 34.22 34.22 34.22 34.22 88.1K
10:57 34.21 34.21 34.21 34.21 63.2K
10:58 34.21 34.22 34.20 34.20 100.7K
10:59 34.20 34.20 34.19 34.20 138.1K
11:00 34.22 34.23 34.22 34.23 134.4K
11:01 34.22 34.22 34.22 34.22 60.8K
11:02 34.21 34.21 34.18 34.18 135.6K
11:03 34.18 34.18 34.15 34.16 104.4K
11:04 34.16 34.17 34.16 34.17 94.3K
11:05 34.17 34.18 34.17 34.17 78.8K
11:06 34.17 34.18 34.17 34.18 34.2K
11:07 34.19 34.21 34.19 34.21 165.8K
11:08 34.21 34.21 34.20 34.20 156.8K
11:09 34.20 34.20 34.20 34.20 81.6K
11:10 34.20 34.21 34.20 34.21 82.3K
11:11 34.21 34.21 34.21 34.21 87.7K
11:12 34.20 34.21 34.20 34.20 91.3K
11:13 34.20 34.20 34.20 34.20 80.1K
11:14 34.20 34.23 34.20 34.23 159.0K
11:15 34.23 34.23 34.22 34.22 170.3K
11:16 34.22 34.23 34.22 34.22 114.5K
11:17 34.23 34.24 34.23 34.24 58.2K
11:18 34.23 34.23 34.22 34.22 80.8K
11:19 34.22 34.22 34.21 34.21 195.9K
11:20 34.21 34.21 34.19 34.19 90.9K
11:21 34.19 34.19 34.19 34.19 50.8K
11:22 34.19 34.19 34.17 34.18 124.5K
11:23 34.17 34.17 34.16 34.16 100.8K
11:24 34.16 34.17 34.16 34.16 71.8K
11:25 34.17 34.17 34.15 34.15 209.9K
11:26 34.15 34.15 34.12 34.12 137.2K
11:27 34.12 34.14 34.12 34.14 201.5K
11:28 34.14 34.15 34.14 34.15 79.9K
11:29 34.14 34.15 34.14 34.15 79.3K
11:30 34.14 34.14 34.13 34.13 89.7K
11:31 34.13 34.13 34.13 34.13 89.9K
11:32 34.14 34.14 34.12 34.12 201.4K
11:33 34.11 34.11 34.11 34.11 33.9K
11:34 34.11 34.11 34.08 34.08 143.4K
11:35 34.09 34.09 34.08 34.09 65.8K
11:36 34.08 34.08 34.07 34.08 62.5K
11:37 34.07 34.07 34.07 34.07 197.7K
11:38 34.08 34.10 34.08 34.10 141.4K
11:39 34.10 34.11 34.10 34.10 50.6K
11:40 34.10 34.10 34.08 34.08 117.8K
11:41 34.09 34.09 34.08 34.08 57.0K
11:42 34.08 34.09 34.08 34.09 132.4K
11:43 34.09 34.09 34.08 34.09 46.5K
11:44 34.09 34.09 34.09 34.09 53.8K
11:45 34.10 34.12 34.10 34.12 81.6K
11:46 34.12 34.12 34.12 34.12 128.7K
11:47 34.12 34.12 34.12 34.12 54.0K
11:48 34.12 34.12 34.11 34.12 234.6K
11:49 34.12 34.13 34.12 34.12 41.9K
11:50 34.12 34.12 34.12 34.12 167.3K
11:51 34.12 34.12 34.10 34.10 92.9K
11:52 34.09 34.09 34.08 34.08 615.0K
11:53 34.08 34.11 34.08 34.11 140.8K
11:54 34.11 34.11 34.11 34.11 72.8K
11:55 34.11 34.12 34.11 34.12 52.6K
11:56 34.12 34.12 34.12 34.12 60.8K
11:57 34.12 34.12 34.12 34.12 51.5K
11:58 34.13 34.13 34.12 34.12 72.2K
11:59 34.12 34.13 34.12 34.13 51.4K
12:00 34.13 34.13 34.13 34.13 59.1K
12:01 34.13 34.17 34.13 34.15 810.1K
12:02 34.15 34.19 34.15 34.19 192.0K
12:03 34.19 34.20 34.19 34.20 79.1K
12:04 34.20 34.20 34.19 34.20 123.2K
12:05 34.21 34.22 34.21 34.22 155.1K
12:06 34.22 34.22 34.20 34.20 111.4K
12:07 34.20 34.21 34.19 34.21 175.3K
12:08 34.20 34.20 34.20 34.20 127.9K
12:09 34.20 34.20 34.18 34.18 117.2K
12:10 34.18 34.18 34.16 34.17 233.3K
12:11 34.17 34.17 34.16 34.16 187.4K
12:12 34.17 34.17 34.17 34.17 116.4K
12:13 34.16 34.16 34.16 34.16 124.9K
12:14 34.16 34.17 34.16 34.17 142.3K
12:15 34.17 34.19 34.17 34.19 143.4K
12:16 34.21 34.21 34.21 34.21 181.8K
12:17 34.21 34.21 34.20 34.20 76.8K
12:18 34.20 34.20 34.19 34.19 85.0K
12:19 34.19 34.20 34.19 34.20 128.4K
12:20 34.21 34.25 34.21 34.25 180.5K
12:21 34.25 34.26 34.25 34.26 64.4K
12:22 34.26 34.26 34.25 34.26 132.5K
12:23 34.26 34.26 34.26 34.26 72.8K
12:24 34.26 34.26 34.26 34.26 54.2K
12:25 34.27 34.28 34.27 34.28 97.2K
12:26 34.29 34.29 34.29 34.29 72.4K
12:27 34.29 34.29 34.29 34.29 68.3K
12:28 34.29 34.29 34.29 34.29 146.3K
12:29 34.29 34.29 34.29 34.29 65.9K
12:30 34.29 34.29 34.27 34.27 106.6K
12:31 34.27 34.29 34.27 34.28 143.0K
12:32 34.27 34.27 34.26 34.26 80.1K
12:33 34.26 34.26 34.26 34.26 83.3K
12:34 34.26 34.26 34.26 34.26 68.4K
12:35 34.26 34.26 34.25 34.25 127.7K
12:36 34.25 34.26 34.25 34.26 91.6K
12:37 34.26 34.28 34.26 34.28 96.2K
12:38 34.29 34.29 34.29 34.29 130.9K
12:39 34.30 34.30 34.29 34.29 56.7K
12:40 34.29 34.29 34.29 34.29 70.4K
12:41 34.28 34.29 34.28 34.29 107.0K
12:42 34.29 34.30 34.29 34.30 83.2K
12:43 34.31 34.31 34.31 34.31 70.5K
12:44 34.31 34.32 34.31 34.32 58.4K
12:45 34.32 34.32 34.29 34.29 108.4K
12:46 34.29 34.29 34.27 34.27 228.5K
12:47 34.27 34.27 34.26 34.26 89.7K
12:48 34.26 34.26 34.26 34.26 34.0K
12:49 34.26 34.26 34.24 34.24 88.5K
12:50 34.24 34.24 34.22 34.22 141.9K
12:51 34.22 34.22 34.21 34.21 63.1K
12:52 34.22 34.22 34.22 34.22 92.5K
12:53 34.22 34.22 34.20 34.20 120.9K
12:54 34.20 34.20 34.20 34.20 57.9K
12:55 34.20 34.20 34.20 34.20 76.8K
12:56 34.20 34.20 34.19 34.20 73.9K
12:57 34.19 34.20 34.19 34.19 164.0K
12:58 34.19 34.20 34.19 34.20 67.2K
12:59 34.19 34.19 34.18 34.18 102.3K
13:00 34.18 34.18 34.18 34.18 58.6K
13:01 34.19 34.19 34.19 34.19 65.4K
13:02 34.18 34.19 34.18 34.19 159.0K
13:03 34.19 34.19 34.18 34.19 63.2K
13:04 34.19 34.19 34.18 34.18 114.5K
13:05 34.18 34.18 34.17 34.17 123.5K
13:06 34.17 34.17 34.17 34.17 68.9K
13:07 34.17 34.19 34.17 34.19 38.9K
13:08 34.19 34.19 34.19 34.19 55.1K
13:09 34.19 34.19 34.19 34.19 39.4K
13:10 34.19 34.20 34.19 34.20 123.2K
13:11 34.20 34.21 34.20 34.20 105.7K
13:12 34.21 34.22 34.21 34.22 128.6K
13:13 34.22 34.23 34.22 34.23 60.0K
13:14 34.23 34.23 34.23 34.23 91.4K
13:15 34.23 34.26 34.23 34.26 110.6K
13:16 34.26 34.26 34.26 34.26 68.6K
13:17 34.26 34.26 34.25 34.26 47.9K
13:18 34.27 34.28 34.27 34.28 80.5K
13:19 34.28 34.29 34.28 34.29 75.6K
13:20 34.29 34.30 34.29 34.30 139.7K
13:21 34.30 34.35 34.30 34.35 250.7K
13:22 34.35 34.36 34.35 34.36 93.0K
13:23 34.35 34.36 34.35 34.35 73.3K
13:24 34.35 34.35 34.35 34.35 34.9K
13:25 34.36 34.36 34.35 34.35 105.9K
13:26 34.36 34.36 34.35 34.35 60.7K
13:27 34.36 34.38 34.36 34.38 147.2K
13:28 34.38 34.38 34.36 34.37 104.8K
13:29 34.37 34.38 34.37 34.38 274.8K
13:30 34.37 34.37 34.36 34.36 87.5K
13:31 34.36 34.36 34.36 34.36 59.1K
13:32 34.36 34.36 34.36 34.36 44.7K
13:33 34.36 34.36 34.36 34.36 63.2K
13:34 34.36 34.36 34.36 34.36 65.6K
13:35 34.36 34.36 34.36 34.36 57.3K
13:36 34.36 34.36 34.36 34.36 44.8K
13:37 34.36 34.36 34.34 34.34 69.9K
13:38 34.34 34.34 34.33 34.33 122.5K
13:39 34.33 34.33 34.33 34.33 69.9K
13:40 34.33 34.33 34.31 34.31 117.1K
13:41 34.31 34.32 34.31 34.32 93.2K
13:42 34.32 34.32 34.32 34.32 98.5K
13:43 34.32 34.32 34.30 34.30 83.3K
13:44 34.30 34.30 34.30 34.30 55.7K
13:45 34.30 34.31 34.30 34.31 47.3K
13:46 34.30 34.32 34.30 34.32 65.3K
13:47 34.33 34.33 34.33 34.33 65.6K
13:48 34.34 34.37 34.34 34.37 185.0K
13:49 34.37 34.37 34.37 34.37 71.6K
13:50 34.37 34.38 34.37 34.38 96.3K
13:51 34.38 34.39 34.38 34.39 83.2K
13:52 34.40 34.41 34.40 34.41 111.6K
13:53 34.41 34.42 34.41 34.42 38.9K
13:54 34.44 34.44 34.44 34.44 118.6K
13:55 34.44 34.44 34.44 34.44 49.1K
13:56 34.44 34.44 34.44 34.44 32.5K
13:57 34.44 34.44 34.43 34.43 45.7K
13:58 34.43 34.44 34.43 34.44 71.3K
13:59 34.44 34.45 34.44 34.45 98.6K
14:00 34.45 34.46 34.45 34.46 101.7K
14:01 34.47 34.48 34.47 34.47 93.4K
14:02 34.48 34.48 34.47 34.47 67.9K
14:03 34.47 34.48 34.47 34.48 54.1K
14:04 34.48 34.49 34.48 34.49 111.0K
14:05 34.49 34.49 34.49 34.49 112.5K
14:06 34.49 34.49 34.49 34.49 47.4K
14:07 34.49 34.50 34.49 34.50 91.0K
14:08 34.49 34.49 34.49 34.49 89.6K
14:09 34.49 34.49 34.49 34.49 54.8K
14:10 34.49 34.49 34.49 34.49 74.3K
14:11 34.49 34.49 34.49 34.49 78.4K
14:12 34.49 34.50 34.49 34.49 110.3K
14:13 34.49 34.49 34.48 34.48 143.8K
14:14 34.48 34.48 34.47 34.47 94.4K
14:15 34.47 34.47 34.46 34.46 53.8K
14:16 34.46 34.46 34.46 34.46 56.0K
14:17 34.45 34.46 34.45 34.45 27.4K
14:18 34.45 34.45 34.43 34.43 96.8K
14:19 34.43 34.43 34.43 34.43 160.6K
14:20 34.42 34.42 34.41 34.41 134.1K
14:21 34.40 34.40 34.39 34.40 148.1K
14:22 34.40 34.43 34.40 34.43 123.3K
14:23 34.43 34.43 34.43 34.43 64.1K
14:24 34.43 34.43 34.43 34.43 44.5K
14:25 34.43 34.43 34.43 34.43 26.5K
14:26 34.43 34.43 34.43 34.43 43.0K
14:27 34.42 34.42 34.42 34.42 109.7K
14:28 34.42 34.42 34.42 34.42 64.9K
14:29 34.42 34.42 34.42 34.42 43.9K
14:30 34.42 34.42 34.42 34.42 46.2K
14:31 34.42 34.42 34.42 34.42 52.5K
14:32 34.42 34.42 34.42 34.42 57.9K
14:33 34.41 34.42 34.41 34.41 50.8K
14:34 34.40 34.40 34.39 34.39 70.4K
14:35 34.39 34.39 34.39 34.39 40.0K
14:36 34.39 34.40 34.39 34.40 79.5K
14:37 34.40 34.40 34.39 34.40 44.7K
14:38 34.39 34.40 34.39 34.40 101.0K
14:39 34.40 34.40 34.39 34.39 73.7K
14:40 34.39 34.39 34.39 34.39 43.3K
14:41 34.39 34.39 34.39 34.39 88.2K
14:42 34.39 34.39 34.37 34.37 93.0K
14:43 34.37 34.37 34.34 34.34 197.5K
14:44 34.34 34.34 34.34 34.34 59.0K
14:45 34.34 34.34 34.32 34.32 80.9K
14:46 34.32 34.32 34.31 34.31 122.6K
14:47 34.31 34.31 34.30 34.30 90.4K
14:48 34.30 34.30 34.29 34.29 83.1K
14:49 34.28 34.28 34.26 34.26 152.2K
14:50 34.26 34.27 34.26 34.26 230.7K
14:51 34.26 34.26 34.26 34.26 86.8K
14:52 34.26 34.27 34.26 34.27 103.9K
14:53 34.26 34.26 34.26 34.26 165.7K
14:54 34.26 34.27 34.26 34.27 148.5K
14:55 34.28 34.29 34.28 34.29 101.0K
14:56 34.29 34.29 34.29 34.29 108.6K
14:57 34.29 34.30 34.29 34.30 122.0K
14:58 34.30 34.30 34.29 34.29 44.6K
14:59 34.29 34.29 34.29 34.29 97.9K
15:00 34.28 34.29 34.28 34.28 78.2K
15:01 34.28 34.29 34.28 34.28 100.2K
15:02 34.29 34.31 34.29 34.30 188.9K
15:03 34.30 34.31 34.30 34.30 94.2K
15:04 34.31 34.31 34.30 34.30 232.1K
15:05 34.30 34.30 34.27 34.28 142.1K
15:06 34.28 34.29 34.28 34.29 140.4K
15:07 34.29 34.30 34.29 34.30 66.5K
15:08 34.30 34.30 34.30 34.30 79.4K
15:09 34.29 34.29 34.29 34.29 115.5K
15:10 34.29 34.29 34.29 34.29 74.1K
15:11 34.29 34.29 34.28 34.28 89.5K
15:12 34.29 34.29 34.27 34.27 179.7K
15:13 34.26 34.26 34.26 34.26 124.3K
15:14 34.26 34.26 34.25 34.25 137.4K
15:15 34.25 34.25 34.23 34.23 168.5K
15:16 34.24 34.26 34.24 34.26 184.6K
15:17 34.26 34.28 34.26 34.28 90.0K
15:18 34.28 34.28 34.27 34.28 57.5K
15:19 34.28 34.29 34.28 34.28 43.9K
15:20 34.29 34.29 34.29 34.29 77.2K
15:21 34.28 34.29 34.28 34.29 62.3K
15:22 34.29 34.29 34.29 34.29 47.5K
15:23 34.28 34.28 34.28 34.28 132.3K
15:24 34.27 34.29 34.27 34.29 170.1K
15:25 34.29 34.29 34.28 34.29 61.5K
15:26 34.28 34.29 34.28 34.29 61.4K
15:27 34.28 34.29 34.28 34.28 130.4K
15:28 34.28 34.28 34.28 34.28 118.0K
15:29 34.27 34.28 34.27 34.28 153.3K
15:30 34.28 34.28 34.27 34.27 164.4K
15:31 34.26 34.26 34.26 34.26 168.3K
15:32 34.26 34.28 34.26 34.28 157.2K
15:33 34.28 34.28 34.28 34.28 103.8K
15:34 34.27 34.27 34.25 34.25 200.5K
15:35 34.25 34.25 34.24 34.24 99.5K
15:36 34.25 34.25 34.25 34.25 127.0K
15:37 34.25 34.26 34.25 34.26 114.3K
15:38 34.26 34.26 34.26 34.26 153.9K
15:39 34.26 34.27 34.26 34.27 150.7K
15:40 34.27 34.27 34.27 34.27 114.7K
15:41 34.27 34.27 34.26 34.27 126.6K
15:42 34.27 34.27 34.26 34.26 216.1K
15:43 34.26 34.26 34.25 34.25 325.0K
15:44 34.27 34.27 34.27 34.27 223.6K
15:45 34.27 34.27 34.27 34.27 208.8K
15:46 34.27 34.28 34.27 34.28 258.5K
15:47 34.28 34.28 34.27 34.27 221.3K
15:48 34.27 34.28 34.27 34.28 282.0K
15:49 34.28 34.28 34.26 34.26 514.0K
15:50 34.26 34.28 34.26 34.27 934.7K
15:51 34.28 34.28 34.27 34.27 369.1K
15:52 34.28 34.29 34.28 34.29 293.5K
15:53 34.29 34.30 34.29 34.30 404.4K
15:54 34.30 34.31 34.30 34.30 554.5K
15:55 34.30 34.30 34.27 34.27 777.7K
15:56 34.27 34.27 34.27 34.27 783.4K
15:57 34.28 34.28 34.27 34.28 661.5K
15:58 34.28 34.29 34.28 34.29 870.4K
15:59 34.30 34.31 34.30 34.31 1,395.8K
16:00 34.31 34.31 34.31 34.31 13,879.6K
16:01 34.31 34.31 34.31 34.31 74.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available