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 36.05 36.24 36.05 36.24 3,580.5K
09:31 36.30 36.42 36.30 36.42 901.5K
09:32 36.40 36.43 36.39 36.39 666.0K
09:33 36.41 36.41 36.37 36.38 677.9K
09:34 36.35 36.35 36.23 36.23 620.5K
09:35 36.25 36.25 36.22 36.22 662.1K
09:36 36.21 36.21 36.11 36.11 787.4K
09:37 36.12 36.12 36.05 36.05 554.7K
09:38 36.02 36.02 35.96 35.96 496.3K
09:39 35.94 35.95 35.89 35.95 510.6K
09:40 35.99 36.03 35.98 36.03 457.8K
09:41 36.03 36.09 36.03 36.09 701.6K
09:42 36.02 36.02 36.00 36.00 487.8K
09:43 36.01 36.04 36.00 36.03 577.6K
09:44 36.04 36.04 36.03 36.04 574.5K
09:45 36.08 36.08 36.01 36.01 491.3K
09:46 36.01 36.01 36.00 36.01 513.8K
09:47 36.01 36.02 35.97 36.02 289.0K
09:48 36.01 36.02 36.00 36.00 338.7K
09:49 36.02 36.02 35.99 36.02 370.8K
09:50 35.99 36.02 35.99 36.02 318.7K
09:51 36.04 36.07 36.04 36.05 369.7K
09:52 36.03 36.03 36.01 36.01 405.4K
09:53 36.02 36.02 35.99 36.02 280.9K
09:54 36.02 36.02 36.00 36.00 343.9K
09:55 35.98 35.98 35.93 35.93 314.8K
09:56 35.93 35.93 35.90 35.91 415.1K
09:57 35.89 35.89 35.85 35.86 778.1K
09:58 35.87 35.87 35.83 35.83 527.4K
09:59 35.83 35.84 35.83 35.83 265.1K
10:00 35.85 35.85 35.83 35.83 466.2K
10:01 35.80 35.83 35.79 35.83 327.3K
10:02 35.84 35.89 35.84 35.89 378.4K
10:03 35.88 35.89 35.87 35.89 399.3K
10:04 35.91 35.91 35.89 35.89 298.0K
10:05 35.90 35.90 35.85 35.85 365.7K
10:06 35.85 35.87 35.82 35.87 326.6K
10:07 35.87 35.92 35.87 35.92 202.8K
10:08 35.90 35.92 35.90 35.92 325.3K
10:09 35.88 35.88 35.86 35.86 482.8K
10:10 35.86 35.87 35.84 35.84 351.5K
10:11 35.81 35.81 35.79 35.80 260.2K
10:12 35.80 35.80 35.78 35.79 360.2K
10:13 35.79 35.79 35.76 35.76 248.4K
10:14 35.77 35.77 35.74 35.74 195.4K
10:15 35.74 35.76 35.74 35.76 334.2K
10:16 35.77 35.81 35.77 35.81 281.2K
10:17 35.81 35.81 35.81 35.81 189.1K
10:18 35.83 35.85 35.83 35.84 318.7K
10:19 35.87 35.90 35.87 35.88 261.0K
10:20 35.89 35.89 35.87 35.87 226.2K
10:21 35.86 35.86 35.83 35.83 232.3K
10:22 35.83 35.87 35.83 35.87 362.8K
10:23 35.88 35.88 35.86 35.86 242.0K
10:24 35.86 35.86 35.82 35.82 259.2K
10:25 35.81 35.81 35.79 35.80 221.3K
10:26 35.82 35.83 35.81 35.81 190.3K
10:27 35.80 35.80 35.79 35.80 183.1K
10:28 35.80 35.80 35.79 35.79 171.0K
10:29 35.81 35.82 35.80 35.82 311.9K
10:30 35.83 35.83 35.82 35.83 169.9K
10:31 35.84 35.84 35.84 35.84 351.5K
10:32 35.85 35.87 35.85 35.87 467.8K
10:33 35.86 35.86 35.85 35.85 245.7K
10:34 35.87 35.90 35.87 35.90 251.7K
10:35 35.90 35.90 35.89 35.89 243.7K
10:36 35.89 35.89 35.88 35.88 204.5K
10:37 35.87 35.87 35.85 35.85 203.0K
10:38 35.85 35.85 35.84 35.84 236.3K
10:39 35.85 35.87 35.85 35.87 178.5K
10:40 35.88 35.88 35.88 35.88 85.7K
10:41 35.88 35.88 35.88 35.88 240.9K
10:42 35.87 35.87 35.85 35.86 257.4K
10:43 35.86 35.88 35.86 35.88 180.7K
10:44 35.87 35.88 35.85 35.85 235.9K
10:45 35.84 35.84 35.80 35.80 213.1K
10:46 35.79 35.79 35.77 35.77 270.3K
10:47 35.77 35.77 35.75 35.75 208.1K
10:48 35.72 35.73 35.72 35.73 295.4K
10:49 35.72 35.74 35.72 35.73 170.8K
10:50 35.73 35.73 35.68 35.68 258.7K
10:51 35.68 35.69 35.66 35.66 211.7K
10:52 35.66 35.68 35.66 35.68 154.3K
10:53 35.67 35.69 35.67 35.69 169.5K
10:54 35.70 35.72 35.70 35.71 258.5K
10:55 35.72 35.74 35.72 35.74 188.0K
10:56 35.74 35.74 35.73 35.73 117.3K
10:57 35.73 35.73 35.73 35.73 126.4K
10:58 35.74 35.75 35.74 35.75 147.5K
10:59 35.75 35.77 35.75 35.75 370.4K
11:00 35.76 35.79 35.76 35.79 200.8K
11:01 35.79 35.86 35.79 35.86 168.1K
11:02 35.86 35.87 35.86 35.87 176.0K
11:03 35.88 35.89 35.88 35.89 158.1K
11:04 35.89 35.89 35.86 35.86 328.4K
11:05 35.87 35.90 35.87 35.89 198.3K
11:06 35.89 35.89 35.88 35.89 122.6K
11:07 35.89 35.90 35.88 35.89 195.0K
11:08 35.88 35.88 35.88 35.88 186.1K
11:09 35.88 35.88 35.85 35.85 297.7K
11:10 35.85 35.85 35.84 35.84 212.6K
11:11 35.85 35.85 35.84 35.85 219.0K
11:12 35.85 35.85 35.84 35.85 124.2K
11:13 35.85 35.86 35.85 35.86 249.4K
11:14 35.85 35.85 35.83 35.83 199.8K
11:15 35.82 35.82 35.81 35.81 193.5K
11:16 35.81 35.82 35.81 35.82 61.3K
11:17 35.81 35.83 35.81 35.82 131.5K
11:18 35.81 35.81 35.80 35.81 118.3K
11:19 35.80 35.80 35.79 35.79 148.1K
11:20 35.80 35.81 35.79 35.79 143.8K
11:21 35.79 35.79 35.77 35.77 163.0K
11:22 35.79 35.79 35.77 35.77 145.9K
11:23 35.77 35.79 35.77 35.77 383.4K
11:24 35.77 35.78 35.77 35.78 151.1K
11:25 35.79 35.80 35.79 35.79 188.6K
11:26 35.80 35.80 35.78 35.78 202.8K
11:27 35.80 35.81 35.80 35.81 101.9K
11:28 35.81 35.82 35.80 35.80 197.4K
11:29 35.80 35.80 35.79 35.79 141.7K
11:30 35.79 35.79 35.77 35.77 107.6K
11:31 35.77 35.78 35.77 35.78 189.1K
11:32 35.78 35.79 35.78 35.79 179.8K
11:33 35.79 35.80 35.79 35.79 78.7K
11:34 35.79 35.80 35.79 35.80 144.0K
11:35 35.80 35.80 35.80 35.80 131.9K
11:36 35.82 35.82 35.80 35.80 243.6K
11:37 35.80 35.81 35.80 35.80 208.7K
11:38 35.80 35.80 35.80 35.80 139.1K
11:39 35.80 35.80 35.78 35.78 152.0K
11:40 35.78 35.78 35.78 35.78 117.4K
11:41 35.78 35.78 35.77 35.77 160.2K
11:42 35.77 35.77 35.77 35.77 134.3K
11:43 35.78 35.79 35.78 35.79 107.8K
11:44 35.79 35.79 35.77 35.77 129.3K
11:45 35.77 35.77 35.76 35.77 129.4K
11:46 35.78 35.79 35.78 35.79 91.6K
11:47 35.79 35.80 35.79 35.79 86.3K
11:48 35.80 35.81 35.80 35.81 203.1K
11:49 35.80 35.81 35.80 35.81 104.3K
11:50 35.81 35.83 35.81 35.81 225.4K
11:51 35.81 35.81 35.78 35.78 144.5K
11:52 35.77 35.78 35.77 35.77 130.2K
11:53 35.76 35.76 35.76 35.76 83.4K
11:54 35.77 35.77 35.76 35.76 82.4K
11:55 35.77 35.77 35.76 35.76 104.3K
11:56 35.77 35.77 35.76 35.76 40.7K
11:57 35.76 35.77 35.76 35.77 121.4K
11:58 35.77 35.78 35.77 35.78 170.1K
11:59 35.77 35.78 35.77 35.77 93.6K
12:00 35.77 35.77 35.76 35.77 136.9K
12:01 35.78 35.80 35.78 35.80 87.8K
12:02 35.80 35.80 35.79 35.79 158.0K
12:03 35.78 35.78 35.76 35.77 102.4K
12:04 35.77 35.78 35.77 35.78 73.8K
12:05 35.77 35.81 35.77 35.81 147.5K
12:06 35.81 35.81 35.81 35.81 77.5K
12:07 35.81 35.81 35.79 35.79 197.4K
12:08 35.77 35.78 35.77 35.78 156.8K
12:09 35.77 35.77 35.77 35.77 110.0K
12:10 35.76 35.76 35.75 35.75 142.3K
12:11 35.75 35.75 35.74 35.74 195.6K
12:12 35.75 35.75 35.74 35.74 93.9K
12:13 35.74 35.74 35.74 35.74 102.2K
12:14 35.74 35.75 35.74 35.75 87.8K
12:15 35.75 35.75 35.75 35.75 124.7K
12:16 35.75 35.75 35.73 35.73 116.9K
12:17 35.73 35.74 35.73 35.74 88.1K
12:18 35.74 35.74 35.74 35.74 79.5K
12:19 35.73 35.73 35.71 35.71 180.2K
12:20 35.72 35.72 35.71 35.71 149.2K
12:21 35.71 35.71 35.70 35.70 118.7K
12:22 35.71 35.72 35.71 35.72 92.6K
12:23 35.72 35.75 35.72 35.75 156.1K
12:24 35.75 35.75 35.75 35.75 106.9K
12:25 35.75 35.75 35.73 35.73 153.9K
12:26 35.72 35.72 35.72 35.72 82.1K
12:27 35.72 35.72 35.72 35.72 63.8K
12:28 35.71 35.72 35.71 35.72 87.9K
12:29 35.72 35.73 35.72 35.73 107.3K
12:30 35.72 35.72 35.71 35.72 111.5K
12:31 35.74 35.74 35.71 35.71 122.4K
12:32 35.71 35.71 35.71 35.71 83.0K
12:33 35.71 35.72 35.71 35.71 95.0K
12:34 35.71 35.71 35.69 35.69 126.6K
12:35 35.68 35.68 35.67 35.67 146.1K
12:36 35.68 35.68 35.68 35.68 145.4K
12:37 35.68 35.68 35.68 35.68 99.7K
12:38 35.67 35.67 35.67 35.67 123.2K
12:39 35.68 35.69 35.67 35.67 151.9K
12:40 35.67 35.68 35.67 35.68 64.6K
12:41 35.68 35.69 35.68 35.69 90.7K
12:42 35.69 35.69 35.69 35.69 88.7K
12:43 35.69 35.71 35.69 35.70 120.1K
12:44 35.70 35.72 35.70 35.71 151.9K
12:45 35.71 35.71 35.70 35.70 122.4K
12:46 35.70 35.71 35.69 35.71 110.8K
12:47 35.71 35.72 35.71 35.72 173.8K
12:48 35.71 35.71 35.70 35.70 134.3K
12:49 35.69 35.70 35.69 35.69 81.1K
12:50 35.70 35.70 35.69 35.70 114.9K
12:51 35.70 35.70 35.69 35.69 68.6K
12:52 35.68 35.69 35.68 35.69 121.5K
12:53 35.69 35.70 35.69 35.70 102.4K
12:54 35.70 35.71 35.70 35.71 137.6K
12:55 35.71 35.71 35.71 35.71 97.6K
12:56 35.71 35.71 35.70 35.70 109.5K
12:57 35.70 35.70 35.70 35.70 246.6K
12:58 35.70 35.70 35.69 35.69 269.0K
12:59 35.69 35.69 35.69 35.69 148.2K
13:00 35.69 35.69 35.69 35.69 124.7K
13:01 35.69 35.69 35.69 35.69 135.8K
13:02 35.69 35.70 35.69 35.69 128.2K
13:03 35.69 35.70 35.69 35.70 192.8K
13:04 35.71 35.71 35.70 35.71 137.1K
13:05 35.72 35.73 35.72 35.73 140.7K
13:06 35.72 35.73 35.72 35.73 112.4K
13:07 35.73 35.73 35.73 35.73 85.8K
13:08 35.73 35.73 35.73 35.73 173.9K
13:09 35.73 35.74 35.73 35.74 150.9K
13:10 35.75 35.75 35.72 35.72 106.8K
13:11 35.72 35.73 35.72 35.73 60.3K
13:12 35.74 35.74 35.74 35.74 111.7K
13:13 35.73 35.74 35.73 35.73 88.0K
13:14 35.73 35.73 35.72 35.72 118.7K
13:15 35.72 35.72 35.71 35.72 183.2K
13:16 35.72 35.72 35.70 35.70 59.5K
13:17 35.71 35.72 35.71 35.72 94.8K
13:18 35.73 35.73 35.72 35.72 95.3K
13:19 35.72 35.72 35.71 35.71 131.5K
13:20 35.70 35.72 35.70 35.71 334.1K
13:21 35.72 35.72 35.69 35.69 188.8K
13:22 35.69 35.69 35.68 35.68 189.5K
13:23 35.68 35.68 35.67 35.68 110.3K
13:24 35.66 35.66 35.65 35.65 159.6K
13:25 35.65 35.65 35.65 35.65 154.5K
13:26 35.65 35.65 35.65 35.65 256.2K
13:27 35.65 35.65 35.63 35.63 185.5K
13:28 35.63 35.64 35.63 35.64 224.5K
13:29 35.64 35.64 35.64 35.64 157.4K
13:30 35.64 35.66 35.64 35.66 146.9K
13:31 35.67 35.68 35.66 35.68 215.9K
13:32 35.68 35.69 35.67 35.67 102.9K
13:33 35.67 35.67 35.67 35.67 99.3K
13:34 35.67 35.67 35.67 35.67 86.9K
13:35 35.68 35.68 35.67 35.68 166.2K
13:36 35.68 35.70 35.68 35.69 102.0K
13:37 35.68 35.68 35.67 35.67 106.5K
13:38 35.67 35.68 35.67 35.68 247.6K
13:39 35.67 35.68 35.67 35.67 118.8K
13:40 35.67 35.67 35.67 35.67 64.4K
13:41 35.67 35.67 35.66 35.66 156.3K
13:42 35.66 35.67 35.65 35.67 105.4K
13:43 35.66 35.67 35.66 35.67 31.2K
13:44 35.67 35.67 35.66 35.66 90.1K
13:45 35.66 35.67 35.66 35.67 94.6K
13:46 35.67 35.68 35.67 35.68 93.1K
13:47 35.68 35.70 35.68 35.70 98.4K
13:48 35.69 35.70 35.69 35.69 78.6K
13:49 35.70 35.70 35.69 35.69 89.7K
13:50 35.69 35.69 35.68 35.68 99.7K
13:51 35.68 35.69 35.68 35.69 38.9K
13:52 35.69 35.69 35.68 35.68 79.9K
13:53 35.68 35.68 35.67 35.67 109.2K
13:54 35.67 35.67 35.66 35.66 94.5K
13:55 35.66 35.66 35.66 35.66 152.2K
13:56 35.66 35.66 35.64 35.64 189.9K
13:57 35.63 35.63 35.63 35.63 89.9K
13:58 35.63 35.63 35.63 35.63 128.1K
13:59 35.62 35.63 35.62 35.63 141.2K
14:00 35.62 35.62 35.62 35.62 104.1K
14:01 35.62 35.63 35.62 35.63 83.2K
14:02 35.63 35.63 35.62 35.62 97.9K
14:03 35.62 35.62 35.62 35.62 104.6K
14:04 35.63 35.63 35.62 35.62 92.3K
14:05 35.63 35.63 35.62 35.63 135.3K
14:06 35.62 35.64 35.62 35.64 109.9K
14:07 35.64 35.64 35.64 35.64 69.0K
14:08 35.64 35.65 35.64 35.64 102.7K
14:09 35.64 35.65 35.64 35.64 116.6K
14:10 35.64 35.64 35.63 35.63 289.5K
14:11 35.62 35.62 35.61 35.62 77.3K
14:12 35.62 35.62 35.62 35.62 131.7K
14:13 35.62 35.63 35.62 35.63 190.8K
14:14 35.63 35.63 35.63 35.63 131.5K
14:15 35.63 35.63 35.62 35.62 76.8K
14:16 35.63 35.63 35.63 35.63 105.9K
14:17 35.64 35.65 35.64 35.65 166.7K
14:18 35.65 35.65 35.65 35.65 136.7K
14:19 35.65 35.65 35.64 35.65 99.3K
14:20 35.64 35.65 35.64 35.65 83.0K
14:21 35.65 35.65 35.64 35.65 81.3K
14:22 35.65 35.65 35.65 35.65 70.4K
14:23 35.64 35.64 35.64 35.64 147.2K
14:24 35.64 35.64 35.64 35.64 106.7K
14:25 35.64 35.65 35.64 35.65 122.6K
14:26 35.65 35.65 35.65 35.65 76.1K
14:27 35.65 35.65 35.64 35.65 129.0K
14:28 35.64 35.65 35.64 35.65 41.7K
14:29 35.65 35.67 35.65 35.67 101.2K
14:30 35.67 35.67 35.67 35.67 87.7K
14:31 35.67 35.67 35.67 35.67 93.4K
14:32 35.67 35.68 35.67 35.68 100.7K
14:33 35.67 35.67 35.66 35.66 157.3K
14:34 35.66 35.66 35.64 35.64 103.5K
14:35 35.64 35.65 35.64 35.65 120.5K
14:36 35.64 35.64 35.63 35.63 93.4K
14:37 35.63 35.63 35.62 35.62 169.9K
14:38 35.63 35.63 35.63 35.63 84.2K
14:39 35.63 35.63 35.63 35.63 269.3K
14:40 35.62 35.63 35.62 35.63 79.4K
14:41 35.63 35.63 35.63 35.63 183.5K
14:42 35.63 35.63 35.63 35.63 209.6K
14:43 35.63 35.63 35.62 35.63 137.8K
14:44 35.63 35.63 35.62 35.62 76.9K
14:45 35.62 35.62 35.62 35.62 96.9K
14:46 35.62 35.65 35.62 35.65 183.8K
14:47 35.65 35.65 35.65 35.65 125.7K
14:48 35.64 35.65 35.64 35.64 83.5K
14:49 35.65 35.66 35.65 35.66 73.9K
14:50 35.66 35.66 35.65 35.66 178.6K
14:51 35.66 35.66 35.65 35.65 173.8K
14:52 35.65 35.65 35.65 35.65 71.0K
14:53 35.66 35.67 35.66 35.67 69.2K
14:54 35.67 35.69 35.67 35.69 209.1K
14:55 35.69 35.69 35.69 35.69 105.7K
14:56 35.70 35.70 35.69 35.70 85.8K
14:57 35.70 35.70 35.68 35.69 101.7K
14:58 35.69 35.69 35.69 35.69 87.7K
14:59 35.68 35.68 35.68 35.68 180.7K
15:00 35.68 35.68 35.68 35.68 156.4K
15:01 35.68 35.68 35.68 35.68 119.9K
15:02 35.68 35.68 35.68 35.68 54.7K
15:03 35.69 35.70 35.69 35.70 131.0K
15:04 35.70 35.71 35.70 35.71 71.5K
15:05 35.71 35.71 35.70 35.71 169.5K
15:06 35.71 35.71 35.71 35.71 175.2K
15:07 35.71 35.71 35.70 35.70 86.1K
15:08 35.70 35.71 35.70 35.71 64.3K
15:09 35.71 35.71 35.71 35.71 80.6K
15:10 35.71 35.71 35.69 35.69 114.5K
15:11 35.70 35.70 35.69 35.70 70.0K
15:12 35.70 35.71 35.70 35.71 244.9K
15:13 35.71 35.72 35.71 35.71 153.7K
15:14 35.71 35.72 35.71 35.72 136.6K
15:15 35.72 35.72 35.72 35.72 126.5K
15:16 35.72 35.72 35.72 35.72 103.8K
15:17 35.72 35.73 35.72 35.73 103.8K
15:18 35.74 35.74 35.74 35.74 128.6K
15:19 35.74 35.74 35.74 35.74 108.6K
15:20 35.74 35.74 35.74 35.74 143.5K
15:21 35.75 35.75 35.75 35.75 133.8K
15:22 35.75 35.76 35.75 35.76 191.0K
15:23 35.76 35.77 35.76 35.76 171.3K
15:24 35.77 35.77 35.76 35.76 115.6K
15:25 35.76 35.76 35.76 35.76 195.9K
15:26 35.77 35.79 35.77 35.79 236.8K
15:27 35.79 35.79 35.78 35.78 187.0K
15:28 35.79 35.81 35.79 35.81 259.7K
15:29 35.81 35.81 35.81 35.81 241.0K
15:30 35.82 35.82 35.81 35.81 234.2K
15:31 35.80 35.81 35.80 35.81 231.6K
15:32 35.81 35.81 35.81 35.81 241.3K
15:33 35.81 35.81 35.81 35.81 146.0K
15:34 35.80 35.80 35.79 35.79 197.8K
15:35 35.79 35.79 35.79 35.79 144.8K
15:36 35.79 35.79 35.77 35.77 292.3K
15:37 35.77 35.77 35.75 35.75 191.1K
15:38 35.75 35.75 35.74 35.74 142.0K
15:39 35.75 35.75 35.75 35.75 219.3K
15:40 35.74 35.74 35.73 35.73 245.7K
15:41 35.72 35.72 35.71 35.72 227.4K
15:42 35.72 35.72 35.71 35.72 308.0K
15:43 35.72 35.73 35.72 35.73 177.7K
15:44 35.72 35.72 35.72 35.72 262.2K
15:45 35.72 35.72 35.70 35.70 300.7K
15:46 35.71 35.71 35.71 35.71 207.5K
15:47 35.71 35.72 35.71 35.71 312.4K
15:48 35.70 35.70 35.70 35.70 507.8K
15:49 35.70 35.70 35.69 35.70 488.2K
15:50 35.71 35.71 35.68 35.69 843.9K
15:51 35.69 35.70 35.69 35.70 430.5K
15:52 35.71 35.71 35.70 35.71 540.0K
15:53 35.71 35.73 35.71 35.73 495.3K
15:54 35.72 35.74 35.72 35.74 574.9K
15:55 35.73 35.73 35.71 35.72 1,072.7K
15:56 35.72 35.72 35.72 35.72 951.0K
15:57 35.72 35.72 35.72 35.72 728.4K
15:58 35.72 35.75 35.72 35.74 1,089.0K
15:59 35.74 35.74 35.72 35.72 1,371.2K
16:00 35.72 35.72 35.71 35.71 28,441.8K
16:01 35.71 35.71 35.71 35.71 1,248.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available