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 34.93 35.02 34.93 35.00 1,490.8K
09:31 35.05 35.05 34.97 34.97 527.3K
09:32 34.99 35.05 34.99 35.04 548.9K
09:33 35.01 35.01 34.99 35.00 293.9K
09:34 35.00 35.05 35.00 35.05 549.4K
09:35 35.07 35.10 35.05 35.05 354.3K
09:36 35.05 35.10 35.05 35.10 368.5K
09:37 35.07 35.08 35.07 35.08 313.1K
09:38 35.06 35.06 35.04 35.06 238.6K
09:39 35.06 35.06 35.02 35.02 169.8K
09:40 35.02 35.03 35.01 35.03 241.9K
09:41 35.05 35.12 35.05 35.12 396.4K
09:42 35.12 35.14 35.12 35.14 167.1K
09:43 35.16 35.16 35.10 35.10 337.9K
09:44 35.09 35.09 35.06 35.08 136.4K
09:45 35.06 35.07 35.05 35.07 175.5K
09:46 35.08 35.08 35.07 35.08 228.6K
09:47 35.08 35.08 35.00 35.00 288.3K
09:48 35.00 35.00 34.98 34.98 128.5K
09:49 35.00 35.00 34.98 34.98 331.0K
09:50 34.99 34.99 34.97 34.97 215.3K
09:51 34.96 34.96 34.94 34.95 225.2K
09:52 34.95 34.95 34.90 34.90 617.9K
09:53 34.90 34.90 34.88 34.88 164.9K
09:54 34.87 34.87 34.85 34.86 285.3K
09:55 34.89 34.89 34.87 34.87 150.0K
09:56 34.88 34.89 34.87 34.88 181.5K
09:57 34.89 34.90 34.89 34.90 188.6K
09:58 34.90 34.90 34.90 34.90 417.1K
09:59 34.88 34.88 34.87 34.87 228.1K
10:00 34.87 34.87 34.86 34.86 391.1K
10:01 34.87 34.92 34.87 34.92 234.7K
10:02 34.93 34.98 34.93 34.98 759.9K
10:03 34.99 35.01 34.99 35.01 167.0K
10:04 35.03 35.04 35.03 35.04 152.9K
10:05 35.04 35.06 35.04 35.06 161.1K
10:06 35.06 35.09 35.06 35.07 227.3K
10:07 35.06 35.06 35.03 35.03 223.1K
10:08 35.03 35.06 35.03 35.06 109.3K
10:09 35.06 35.06 35.06 35.06 120.0K
10:10 35.06 35.06 35.03 35.03 148.0K
10:11 35.03 35.03 35.00 35.00 151.1K
10:12 35.01 35.01 34.97 34.97 137.3K
10:13 34.97 34.99 34.97 34.99 300.2K
10:14 34.99 35.00 34.99 34.99 154.6K
10:15 34.97 34.97 34.95 34.96 153.6K
10:16 34.96 34.97 34.96 34.97 169.0K
10:17 34.98 34.99 34.98 34.99 80.2K
10:18 35.00 35.02 35.00 35.01 183.3K
10:19 35.01 35.01 35.00 35.01 107.1K
10:20 35.01 35.01 35.00 35.00 152.3K
10:21 34.99 34.99 34.98 34.98 203.8K
10:22 34.98 34.99 34.98 34.99 210.6K
10:23 34.99 35.03 34.99 35.03 280.4K
10:24 35.04 35.05 35.04 35.05 93.3K
10:25 35.05 35.05 35.05 35.05 206.1K
10:26 35.04 35.04 35.00 35.00 187.4K
10:27 34.99 35.01 34.99 35.01 351.0K
10:28 35.01 35.01 34.99 34.99 71.9K
10:29 34.98 34.98 34.97 34.97 112.4K
10:30 34.96 34.96 34.91 34.91 363.5K
10:31 34.91 34.91 34.90 34.90 1,189.9K
10:32 34.90 34.90 34.89 34.89 207.7K
10:33 34.87 34.87 34.86 34.86 208.5K
10:34 34.86 34.89 34.86 34.89 95.5K
10:35 34.91 34.92 34.91 34.92 119.6K
10:36 34.93 34.95 34.93 34.95 80.4K
10:37 34.93 34.95 34.93 34.95 110.0K
10:38 34.95 34.96 34.95 34.96 51.9K
10:39 34.96 34.97 34.96 34.96 90.6K
10:40 34.97 34.98 34.97 34.98 156.5K
10:41 34.98 34.99 34.98 34.99 126.4K
10:42 34.98 34.98 34.97 34.97 156.1K
10:43 34.97 34.97 34.96 34.96 73.9K
10:44 34.96 34.96 34.94 34.94 114.5K
10:45 34.94 34.95 34.94 34.95 100.2K
10:46 34.94 34.97 34.94 34.97 65.8K
10:47 34.97 34.97 34.96 34.97 248.7K
10:48 34.96 34.98 34.96 34.98 91.2K
10:49 34.98 34.98 34.97 34.97 91.6K
10:50 34.97 34.97 34.95 34.95 99.6K
10:51 34.95 34.95 34.93 34.93 215.6K
10:52 34.93 34.94 34.93 34.94 69.7K
10:53 34.95 34.95 34.95 34.95 60.8K
10:54 34.95 34.96 34.95 34.96 57.3K
10:55 34.95 34.99 34.95 34.99 71.5K
10:56 34.99 35.00 34.99 35.00 112.7K
10:57 35.00 35.02 35.00 35.00 179.8K
10:58 35.00 35.01 35.00 35.00 56.2K
10:59 35.00 35.00 34.99 34.99 42.6K
11:00 34.99 35.00 34.99 35.00 62.0K
11:01 35.00 35.02 35.00 35.02 101.8K
11:02 35.03 35.05 35.03 35.05 73.2K
11:03 35.06 35.07 35.06 35.07 120.7K
11:04 35.08 35.09 35.08 35.09 84.3K
11:05 35.10 35.12 35.10 35.12 121.0K
11:06 35.13 35.14 35.13 35.13 55.5K
11:07 35.13 35.15 35.13 35.15 148.2K
11:08 35.16 35.17 35.16 35.17 191.8K
11:09 35.16 35.16 35.15 35.15 66.2K
11:10 35.15 35.16 35.15 35.16 130.5K
11:11 35.16 35.17 35.16 35.17 89.4K
11:12 35.17 35.19 35.17 35.19 210.8K
11:13 35.19 35.20 35.19 35.20 113.0K
11:14 35.20 35.20 35.19 35.19 39.5K
11:15 35.20 35.20 35.20 35.20 113.7K
11:16 35.20 35.21 35.20 35.21 75.4K
11:17 35.20 35.20 35.19 35.19 92.2K
11:18 35.19 35.19 35.18 35.18 196.0K
11:19 35.16 35.17 35.16 35.17 68.2K
11:20 35.17 35.18 35.17 35.18 67.9K
11:21 35.18 35.18 35.18 35.18 173.7K
11:22 35.18 35.18 35.18 35.18 115.2K
11:23 35.18 35.19 35.18 35.19 100.8K
11:24 35.19 35.19 35.19 35.19 92.7K
11:25 35.19 35.19 35.18 35.18 114.4K
11:26 35.18 35.18 35.18 35.18 63.3K
11:27 35.18 35.19 35.18 35.19 83.6K
11:28 35.18 35.19 35.18 35.18 135.7K
11:29 35.18 35.19 35.18 35.19 198.8K
11:30 35.20 35.20 35.19 35.19 186.3K
11:31 35.19 35.19 35.17 35.17 86.5K
11:32 35.17 35.17 35.16 35.16 94.0K
11:33 35.17 35.21 35.17 35.21 236.0K
11:34 35.21 35.21 35.21 35.21 229.2K
11:35 35.21 35.22 35.21 35.22 38.9K
11:36 35.22 35.23 35.22 35.23 66.8K
11:37 35.24 35.24 35.23 35.23 47.7K
11:38 35.23 35.24 35.22 35.22 61.1K
11:39 35.23 35.23 35.23 35.23 110.4K
11:40 35.24 35.24 35.24 35.24 161.4K
11:41 35.25 35.25 35.24 35.24 132.2K
11:42 35.23 35.23 35.22 35.22 98.5K
11:43 35.23 35.23 35.22 35.22 85.1K
11:44 35.21 35.21 35.21 35.21 78.5K
11:45 35.21 35.21 35.21 35.21 98.9K
11:46 35.22 35.22 35.20 35.20 126.1K
11:47 35.20 35.20 35.19 35.19 110.8K
11:48 35.19 35.19 35.19 35.19 52.7K
11:49 35.19 35.20 35.19 35.20 84.2K
11:50 35.20 35.20 35.19 35.19 36.9K
11:51 35.19 35.19 35.19 35.19 58.3K
11:52 35.19 35.20 35.19 35.20 74.3K
11:53 35.20 35.20 35.19 35.19 111.0K
11:54 35.18 35.18 35.17 35.17 61.7K
11:55 35.17 35.17 35.17 35.17 80.6K
11:56 35.16 35.16 35.14 35.14 107.4K
11:57 35.15 35.15 35.14 35.15 42.6K
11:58 35.15 35.15 35.15 35.15 50.7K
11:59 35.15 35.15 35.13 35.13 121.1K
12:00 35.12 35.13 35.12 35.13 137.1K
12:01 35.13 35.13 35.13 35.13 29.2K
12:02 35.13 35.14 35.13 35.14 125.4K
12:03 35.14 35.16 35.14 35.16 122.6K
12:04 35.16 35.18 35.16 35.18 100.0K
12:05 35.19 35.20 35.19 35.20 157.7K
12:06 35.20 35.20 35.18 35.18 99.4K
12:07 35.18 35.19 35.18 35.19 30.1K
12:08 35.19 35.19 35.18 35.18 70.7K
12:09 35.18 35.18 35.16 35.16 164.1K
12:10 35.15 35.16 35.15 35.16 53.4K
12:11 35.15 35.17 35.15 35.17 86.4K
12:12 35.18 35.19 35.18 35.19 167.2K
12:13 35.19 35.22 35.19 35.22 132.3K
12:14 35.22 35.24 35.22 35.24 300.7K
12:15 35.24 35.24 35.20 35.20 192.1K
12:16 35.21 35.21 35.19 35.19 206.8K
12:17 35.19 35.22 35.19 35.22 133.9K
12:18 35.22 35.23 35.22 35.22 69.0K
12:19 35.22 35.22 35.21 35.21 75.0K
12:20 35.21 35.21 35.19 35.19 89.4K
12:21 35.18 35.18 35.17 35.17 88.9K
12:22 35.17 35.17 35.16 35.16 84.5K
12:23 35.16 35.16 35.15 35.16 52.1K
12:24 35.16 35.16 35.15 35.15 76.5K
12:25 35.15 35.16 35.15 35.16 91.8K
12:26 35.16 35.17 35.16 35.16 83.8K
12:27 35.16 35.16 35.16 35.16 35.1K
12:28 35.16 35.16 35.16 35.16 74.4K
12:29 35.16 35.16 35.15 35.15 10.7K
12:30 35.15 35.15 35.15 35.15 101.7K
12:31 35.15 35.15 35.15 35.15 45.2K
12:32 35.15 35.16 35.15 35.16 69.1K
12:33 35.16 35.17 35.16 35.17 62.7K
12:34 35.17 35.17 35.17 35.17 34.0K
12:35 35.17 35.17 35.17 35.17 24.6K
12:36 35.17 35.17 35.17 35.17 45.3K
12:37 35.17 35.17 35.16 35.17 263.4K
12:38 35.17 35.18 35.16 35.18 89.0K
12:39 35.18 35.18 35.16 35.17 119.7K
12:40 35.17 35.18 35.17 35.18 33.9K
12:41 35.19 35.19 35.19 35.19 62.1K
12:42 35.19 35.19 35.17 35.17 85.5K
12:43 35.18 35.18 35.17 35.18 50.8K
12:44 35.19 35.19 35.18 35.18 197.6K
12:45 35.18 35.18 35.17 35.17 72.2K
12:46 35.17 35.18 35.17 35.18 53.2K
12:47 35.17 35.18 35.17 35.18 68.3K
12:48 35.18 35.18 35.18 35.18 34.3K
12:49 35.18 35.18 35.17 35.17 41.0K
12:50 35.17 35.17 35.17 35.17 51.8K
12:51 35.16 35.16 35.15 35.15 120.8K
12:52 35.15 35.16 35.15 35.16 69.3K
12:53 35.16 35.17 35.16 35.17 74.8K
12:54 35.16 35.17 35.15 35.15 120.5K
12:55 35.16 35.16 35.16 35.16 73.5K
12:56 35.15 35.15 35.12 35.12 324.5K
12:57 35.12 35.12 35.10 35.11 48.2K
12:58 35.11 35.11 35.10 35.10 80.3K
12:59 35.10 35.10 35.09 35.09 83.6K
13:00 35.10 35.11 35.10 35.11 75.4K
13:01 35.11 35.12 35.11 35.12 134.7K
13:02 35.12 35.15 35.12 35.15 149.3K
13:03 35.15 35.17 35.15 35.17 85.9K
13:04 35.17 35.17 35.16 35.16 105.8K
13:05 35.17 35.19 35.17 35.19 140.2K
13:06 35.21 35.22 35.21 35.22 160.6K
13:07 35.22 35.24 35.22 35.24 131.4K
13:08 35.26 35.28 35.26 35.28 199.6K
13:09 35.28 35.30 35.28 35.30 149.4K
13:10 35.30 35.31 35.30 35.31 91.8K
13:11 35.31 35.31 35.28 35.28 79.7K
13:12 35.29 35.29 35.28 35.28 82.6K
13:13 35.28 35.29 35.28 35.29 73.1K
13:14 35.28 35.28 35.28 35.28 54.5K
13:15 35.29 35.29 35.29 35.29 92.8K
13:16 35.30 35.30 35.30 35.30 96.2K
13:17 35.30 35.30 35.30 35.30 59.2K
13:18 35.30 35.30 35.30 35.30 64.3K
13:19 35.30 35.31 35.30 35.31 36.3K
13:20 35.31 35.32 35.31 35.31 163.2K
13:21 35.30 35.30 35.29 35.29 75.2K
13:22 35.29 35.30 35.29 35.30 43.9K
13:23 35.30 35.30 35.29 35.29 145.2K
13:24 35.28 35.29 35.28 35.28 86.2K
13:25 35.27 35.27 35.27 35.27 85.4K
13:26 35.27 35.28 35.27 35.28 41.1K
13:27 35.28 35.30 35.28 35.30 116.1K
13:28 35.29 35.30 35.29 35.30 48.1K
13:29 35.31 35.32 35.31 35.32 84.6K
13:30 35.32 35.33 35.32 35.33 127.6K
13:31 35.33 35.35 35.33 35.35 116.0K
13:32 35.35 35.35 35.34 35.34 46.3K
13:33 35.34 35.34 35.34 35.34 46.5K
13:34 35.34 35.34 35.33 35.34 31.1K
13:35 35.34 35.34 35.34 35.34 113.5K
13:36 35.34 35.34 35.33 35.33 89.2K
13:37 35.32 35.32 35.30 35.30 108.9K
13:38 35.30 35.30 35.30 35.30 25.0K
13:39 35.29 35.29 35.28 35.28 73.8K
13:40 35.28 35.28 35.27 35.28 81.0K
13:41 35.27 35.27 35.27 35.27 45.4K
13:42 35.27 35.27 35.27 35.27 53.4K
13:43 35.27 35.27 35.27 35.27 52.0K
13:44 35.27 35.27 35.26 35.26 87.1K
13:45 35.25 35.26 35.25 35.25 49.5K
13:46 35.24 35.24 35.23 35.23 65.0K
13:47 35.23 35.24 35.23 35.24 127.4K
13:48 35.24 35.24 35.24 35.24 67.9K
13:49 35.24 35.25 35.24 35.25 45.5K
13:50 35.25 35.26 35.25 35.26 88.5K
13:51 35.27 35.27 35.25 35.25 100.4K
13:52 35.24 35.24 35.24 35.24 125.3K
13:53 35.24 35.25 35.24 35.24 54.0K
13:54 35.25 35.25 35.24 35.24 45.1K
13:55 35.24 35.24 35.24 35.24 60.5K
13:56 35.24 35.24 35.24 35.24 61.5K
13:57 35.25 35.26 35.25 35.26 69.6K
13:58 35.30 35.31 35.30 35.30 231.2K
13:59 35.30 35.31 35.29 35.31 89.7K
14:00 35.30 35.33 35.30 35.33 108.6K
14:01 35.33 35.33 35.32 35.33 100.7K
14:02 35.33 35.35 35.33 35.35 127.4K
14:03 35.35 35.36 35.35 35.36 216.0K
14:04 35.36 35.38 35.36 35.38 103.3K
14:05 35.39 35.39 35.38 35.38 46.6K
14:06 35.38 35.42 35.38 35.42 182.5K
14:07 35.43 35.43 35.39 35.39 120.4K
14:08 35.39 35.39 35.38 35.38 37.9K
14:09 35.38 35.39 35.38 35.39 62.5K
14:10 35.39 35.39 35.38 35.38 65.8K
14:11 35.38 35.38 35.37 35.38 69.6K
14:12 35.38 35.38 35.38 35.38 60.6K
14:13 35.38 35.38 35.37 35.37 87.6K
14:14 35.37 35.37 35.36 35.37 45.0K
14:15 35.37 35.39 35.37 35.39 72.4K
14:16 35.39 35.41 35.39 35.40 76.6K
14:17 35.41 35.42 35.41 35.42 44.3K
14:18 35.42 35.42 35.41 35.41 207.3K
14:19 35.42 35.42 35.42 35.42 48.0K
14:20 35.43 35.43 35.42 35.42 76.5K
14:21 35.42 35.43 35.42 35.43 68.5K
14:22 35.43 35.43 35.43 35.43 54.8K
14:23 35.43 35.46 35.43 35.46 163.0K
14:24 35.46 35.49 35.46 35.49 229.4K
14:25 35.49 35.55 35.49 35.54 368.2K
14:26 35.55 35.55 35.52 35.52 243.9K
14:27 35.51 35.52 35.51 35.52 75.0K
14:28 35.53 35.55 35.53 35.55 497.1K
14:29 35.55 35.57 35.55 35.57 85.3K
14:30 35.57 35.59 35.57 35.59 248.5K
14:31 35.59 35.60 35.59 35.60 95.4K
14:32 35.61 35.62 35.61 35.62 112.6K
14:33 35.61 35.61 35.61 35.61 99.0K
14:34 35.61 35.67 35.61 35.67 337.1K
14:35 35.68 35.68 35.66 35.67 284.7K
14:36 35.67 35.67 35.66 35.66 87.3K
14:37 35.65 35.65 35.65 35.65 53.9K
14:38 35.64 35.65 35.64 35.65 114.0K
14:39 35.65 35.65 35.64 35.64 167.0K
14:40 35.64 35.66 35.64 35.66 220.9K
14:41 35.65 35.65 35.65 35.65 86.0K
14:42 35.65 35.65 35.64 35.65 128.9K
14:43 35.65 35.65 35.63 35.63 106.7K
14:44 35.62 35.63 35.62 35.63 70.9K
14:45 35.63 35.64 35.63 35.64 187.8K
14:46 35.64 35.65 35.64 35.65 87.3K
14:47 35.66 35.66 35.65 35.65 55.2K
14:48 35.65 35.66 35.65 35.65 95.6K
14:49 35.65 35.65 35.65 35.65 58.1K
14:50 35.65 35.65 35.65 35.65 85.1K
14:51 35.65 35.65 35.63 35.63 121.1K
14:52 35.63 35.67 35.63 35.67 120.5K
14:53 35.68 35.69 35.68 35.69 118.1K
14:54 35.69 35.70 35.69 35.70 92.4K
14:55 35.71 35.72 35.71 35.71 96.8K
14:56 35.71 35.71 35.70 35.70 83.5K
14:57 35.70 35.70 35.70 35.70 181.1K
14:58 35.70 35.71 35.70 35.70 360.0K
14:59 35.70 35.71 35.70 35.71 123.1K
15:00 35.71 35.71 35.70 35.70 154.1K
15:01 35.71 35.74 35.71 35.74 122.5K
15:02 35.74 35.76 35.74 35.76 91.8K
15:03 35.76 35.78 35.76 35.78 328.0K
15:04 35.78 35.78 35.78 35.78 117.4K
15:05 35.77 35.77 35.76 35.76 63.6K
15:06 35.75 35.75 35.72 35.72 223.6K
15:07 35.71 35.71 35.70 35.70 86.7K
15:08 35.70 35.70 35.68 35.68 104.2K
15:09 35.68 35.68 35.68 35.68 95.4K
15:10 35.68 35.69 35.68 35.68 95.6K
15:11 35.69 35.69 35.68 35.69 110.4K
15:12 35.71 35.71 35.71 35.71 200.6K
15:13 35.71 35.71 35.71 35.71 105.2K
15:14 35.72 35.73 35.72 35.73 117.4K
15:15 35.73 35.74 35.73 35.74 68.2K
15:16 35.74 35.74 35.74 35.74 104.9K
15:17 35.74 35.76 35.74 35.76 145.5K
15:18 35.76 35.76 35.75 35.76 101.6K
15:19 35.76 35.76 35.75 35.76 127.6K
15:20 35.76 35.76 35.75 35.75 108.0K
15:21 35.75 35.75 35.75 35.75 246.3K
15:22 35.76 35.77 35.76 35.77 152.0K
15:23 35.77 35.78 35.77 35.78 222.1K
15:24 35.79 35.81 35.79 35.81 169.0K
15:25 35.81 35.81 35.79 35.79 143.3K
15:26 35.79 35.79 35.78 35.78 83.7K
15:27 35.78 35.79 35.78 35.79 115.2K
15:28 35.79 35.80 35.79 35.79 107.7K
15:29 35.79 35.79 35.79 35.79 135.4K
15:30 35.79 35.80 35.79 35.80 147.6K
15:31 35.80 35.81 35.80 35.81 141.4K
15:32 35.80 35.81 35.80 35.81 179.9K
15:33 35.81 35.82 35.81 35.82 118.9K
15:34 35.82 35.83 35.82 35.83 192.9K
15:35 35.84 35.84 35.84 35.84 215.4K
15:36 35.83 35.83 35.83 35.83 187.6K
15:37 35.82 35.82 35.80 35.80 212.5K
15:38 35.79 35.79 35.79 35.79 98.8K
15:39 35.79 35.79 35.78 35.79 157.1K
15:40 35.79 35.80 35.79 35.79 184.4K
15:41 35.80 35.80 35.80 35.80 157.5K
15:42 35.80 35.82 35.80 35.82 176.9K
15:43 35.82 35.82 35.80 35.81 207.0K
15:44 35.81 35.82 35.81 35.81 157.3K
15:45 35.81 35.81 35.79 35.79 241.1K
15:46 35.79 35.80 35.79 35.79 195.8K
15:47 35.79 35.79 35.77 35.79 369.2K
15:48 35.80 35.80 35.79 35.79 215.6K
15:49 35.79 35.79 35.78 35.78 346.0K
15:50 35.81 35.84 35.81 35.84 1,579.4K
15:51 35.84 35.85 35.84 35.85 355.2K
15:52 35.85 35.86 35.85 35.86 369.7K
15:53 35.85 35.87 35.85 35.87 498.3K
15:54 35.87 35.87 35.85 35.85 403.8K
15:55 35.85 35.87 35.85 35.87 554.5K
15:56 35.88 35.88 35.88 35.88 739.4K
15:57 35.89 35.90 35.89 35.90 923.9K
15:58 35.90 35.91 35.90 35.90 869.6K
15:59 35.91 35.92 35.91 35.92 1,792.6K
16:00 35.92 35.92 35.92 35.92 26,553.7K
16:01 35.92 35.92 35.92 35.92 87.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available