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 35.54 35.69 35.54 35.69 2,602.5K
09:31 35.67 35.67 35.57 35.57 600.6K
09:32 35.59 35.65 35.59 35.65 378.2K
09:33 35.64 35.67 35.64 35.65 325.4K
09:34 35.64 35.65 35.61 35.65 283.2K
09:35 35.68 35.69 35.67 35.68 316.8K
09:36 35.69 35.71 35.68 35.71 328.6K
09:37 35.72 35.72 35.67 35.67 231.3K
09:38 35.66 35.66 35.64 35.66 228.6K
09:39 35.66 35.66 35.64 35.65 163.3K
09:40 35.65 35.69 35.65 35.69 258.2K
09:41 35.69 35.70 35.69 35.70 491.5K
09:42 35.70 35.70 35.67 35.68 255.1K
09:43 35.68 35.68 35.68 35.68 142.1K
09:44 35.68 35.68 35.67 35.67 359.8K
09:45 35.68 35.70 35.68 35.70 322.1K
09:46 35.69 35.69 35.67 35.67 372.6K
09:47 35.66 35.67 35.65 35.67 228.3K
09:48 35.65 35.66 35.64 35.66 275.4K
09:49 35.65 35.67 35.65 35.66 491.5K
09:50 35.66 35.66 35.65 35.65 202.9K
09:51 35.66 35.67 35.66 35.67 217.5K
09:52 35.66 35.67 35.66 35.67 164.3K
09:53 35.67 35.68 35.67 35.67 134.2K
09:54 35.66 35.67 35.65 35.66 175.3K
09:55 35.68 35.68 35.67 35.67 104.8K
09:56 35.67 35.69 35.67 35.69 199.1K
09:57 35.70 35.73 35.69 35.73 331.3K
09:58 35.75 35.75 35.75 35.75 361.3K
09:59 35.76 35.76 35.74 35.74 239.5K
10:00 35.74 35.76 35.74 35.76 221.1K
10:01 35.76 35.76 35.74 35.75 321.6K
10:02 35.76 35.80 35.76 35.80 308.8K
10:03 35.78 35.79 35.77 35.79 351.4K
10:04 35.79 35.81 35.79 35.81 297.9K
10:05 35.82 35.84 35.81 35.84 226.9K
10:06 35.83 35.83 35.83 35.83 191.1K
10:07 35.83 35.83 35.83 35.83 139.2K
10:08 35.84 35.88 35.84 35.88 315.1K
10:09 35.87 35.87 35.87 35.87 258.8K
10:10 35.87 35.87 35.86 35.86 165.5K
10:11 35.86 35.87 35.86 35.87 153.1K
10:12 35.88 35.89 35.88 35.88 187.4K
10:13 35.88 35.88 35.85 35.86 178.2K
10:14 35.85 35.87 35.85 35.86 250.8K
10:15 35.86 35.86 35.83 35.83 249.9K
10:16 35.84 35.86 35.84 35.86 160.2K
10:17 35.87 35.87 35.87 35.87 303.0K
10:18 35.86 35.88 35.86 35.88 233.8K
10:19 35.89 35.91 35.89 35.91 101.2K
10:20 35.92 35.92 35.91 35.91 186.6K
10:21 35.91 35.92 35.91 35.92 159.6K
10:22 35.91 35.93 35.91 35.93 291.7K
10:23 35.94 35.96 35.94 35.96 151.4K
10:24 35.97 35.97 35.97 35.97 223.1K
10:25 35.98 36.00 35.98 36.00 361.9K
10:26 36.00 36.00 35.99 35.99 185.5K
10:27 35.98 35.98 35.97 35.97 165.9K
10:28 35.97 35.97 35.94 35.94 193.2K
10:29 35.93 35.93 35.91 35.91 143.7K
10:30 35.92 35.95 35.92 35.95 222.2K
10:31 35.94 35.94 35.93 35.93 195.6K
10:32 35.93 35.94 35.92 35.92 119.6K
10:33 35.92 35.94 35.92 35.94 96.1K
10:34 35.93 35.93 35.89 35.89 173.9K
10:35 35.89 35.89 35.85 35.86 192.0K
10:36 35.86 35.88 35.86 35.88 141.8K
10:37 35.89 35.90 35.89 35.90 155.3K
10:38 35.90 35.91 35.90 35.90 176.6K
10:39 35.90 35.91 35.90 35.91 164.4K
10:40 35.92 35.94 35.92 35.94 150.0K
10:41 35.94 35.96 35.94 35.96 118.1K
10:42 35.96 35.97 35.96 35.96 108.3K
10:43 35.97 35.97 35.97 35.97 109.3K
10:44 35.97 35.97 35.96 35.97 212.6K
10:45 35.97 35.98 35.97 35.97 98.2K
10:46 35.97 35.98 35.97 35.98 148.3K
10:47 35.98 35.99 35.98 35.99 189.4K
10:48 36.00 36.02 36.00 36.02 180.9K
10:49 36.03 36.03 36.02 36.02 128.9K
10:50 36.01 36.02 36.01 36.02 127.0K
10:51 36.02 36.02 36.01 36.01 84.0K
10:52 36.01 36.01 35.98 35.98 428.0K
10:53 35.99 36.00 35.99 36.00 241.2K
10:54 36.01 36.01 36.00 36.00 79.5K
10:55 36.00 36.00 36.00 36.00 199.5K
10:56 36.00 36.00 36.00 36.00 39.3K
10:57 36.00 36.00 35.99 35.99 70.3K
10:58 36.00 36.00 35.99 35.99 145.4K
10:59 35.99 36.00 35.99 36.00 155.8K
11:00 36.00 36.02 36.00 36.02 135.8K
11:01 36.01 36.01 36.00 36.00 184.6K
11:02 36.00 36.01 36.00 36.01 87.4K
11:03 36.02 36.05 36.02 36.05 93.7K
11:04 36.04 36.04 36.03 36.03 283.9K
11:05 36.02 36.02 36.00 36.00 101.1K
11:06 36.00 36.00 35.99 35.99 126.6K
11:07 35.98 35.98 35.97 35.98 73.6K
11:08 35.98 36.01 35.98 36.01 114.7K
11:09 36.01 36.01 36.01 36.01 59.7K
11:10 36.01 36.02 36.01 36.02 58.4K
11:11 36.01 36.02 36.01 36.02 107.2K
11:12 36.03 36.03 36.03 36.03 142.9K
11:13 36.03 36.04 36.03 36.04 81.6K
11:14 36.04 36.04 36.03 36.03 67.9K
11:15 36.04 36.05 36.04 36.05 275.2K
11:16 36.05 36.06 36.05 36.06 83.0K
11:17 36.05 36.05 36.05 36.05 78.4K
11:18 36.05 36.05 36.05 36.05 56.3K
11:19 36.05 36.05 36.04 36.04 99.1K
11:20 36.04 36.04 36.03 36.03 95.2K
11:21 36.03 36.03 36.02 36.02 128.1K
11:22 36.02 36.02 36.02 36.02 76.4K
11:23 36.03 36.03 36.01 36.01 129.0K
11:24 36.01 36.02 36.01 36.02 57.0K
11:25 36.01 36.01 36.01 36.01 86.8K
11:26 36.01 36.03 36.01 36.03 130.1K
11:27 36.04 36.05 36.04 36.05 205.2K
11:28 36.05 36.06 36.05 36.06 137.0K
11:29 36.06 36.06 36.05 36.06 58.6K
11:30 36.06 36.06 36.04 36.04 100.9K
11:31 36.05 36.05 36.04 36.05 104.0K
11:32 36.05 36.05 36.05 36.05 34.9K
11:33 36.05 36.05 36.04 36.04 73.0K
11:34 36.05 36.05 36.04 36.04 84.9K
11:35 36.05 36.05 36.04 36.04 55.6K
11:36 36.05 36.05 36.04 36.04 47.0K
11:37 36.04 36.04 36.03 36.03 36.2K
11:38 36.03 36.03 36.02 36.02 53.3K
11:39 36.01 36.02 36.01 36.02 64.8K
11:40 36.01 36.01 36.01 36.01 57.4K
11:41 36.01 36.01 36.00 36.01 61.7K
11:42 36.01 36.03 36.01 36.03 52.3K
11:43 36.02 36.02 36.02 36.02 56.3K
11:44 36.02 36.02 36.01 36.01 36.1K
11:45 36.02 36.02 36.01 36.01 63.7K
11:46 36.02 36.02 36.02 36.02 70.4K
11:47 36.02 36.02 36.00 36.00 119.2K
11:48 36.00 36.01 36.00 36.01 69.5K
11:49 36.01 36.03 36.01 36.03 93.2K
11:50 36.03 36.03 36.03 36.03 60.4K
11:51 36.03 36.03 36.03 36.03 43.1K
11:52 36.03 36.04 36.03 36.03 41.6K
11:53 36.03 36.03 36.02 36.02 489.9K
11:54 36.01 36.01 36.01 36.01 104.6K
11:55 36.01 36.01 36.00 36.00 143.0K
11:56 36.02 36.02 36.02 36.02 100.3K
11:57 36.02 36.03 36.02 36.03 92.2K
11:58 36.03 36.04 36.03 36.03 68.2K
11:59 36.04 36.04 36.03 36.04 163.9K
12:00 36.04 36.04 36.03 36.03 112.2K
12:01 36.03 36.04 36.03 36.04 118.6K
12:02 36.04 36.04 36.03 36.03 127.4K
12:03 36.03 36.03 36.02 36.02 57.1K
12:04 36.02 36.04 36.02 36.04 149.6K
12:05 36.03 36.03 36.02 36.02 88.2K
12:06 36.02 36.02 36.02 36.02 86.3K
12:07 36.01 36.01 36.01 36.01 49.1K
12:08 36.01 36.02 36.01 36.02 124.4K
12:09 36.02 36.03 36.02 36.03 77.9K
12:10 36.03 36.04 36.03 36.03 80.9K
12:11 36.03 36.03 36.02 36.03 62.4K
12:12 36.03 36.03 36.02 36.02 97.1K
12:13 36.03 36.03 36.02 36.03 82.7K
12:14 36.03 36.04 36.03 36.04 93.6K
12:15 36.03 36.04 36.03 36.04 78.4K
12:16 36.04 36.04 36.04 36.04 59.9K
12:17 36.04 36.04 36.04 36.04 42.0K
12:18 36.05 36.05 36.04 36.05 191.2K
12:19 36.05 36.06 36.05 36.06 63.7K
12:20 36.06 36.06 36.06 36.06 64.6K
12:21 36.06 36.06 36.05 36.06 64.4K
12:22 36.06 36.07 36.06 36.07 86.5K
12:23 36.07 36.07 36.07 36.07 78.3K
12:24 36.07 36.07 36.05 36.05 125.4K
12:25 36.04 36.04 36.04 36.04 46.5K
12:26 36.03 36.03 36.03 36.03 37.9K
12:27 36.04 36.04 36.04 36.04 53.7K
12:28 36.04 36.05 36.04 36.05 52.0K
12:29 36.05 36.05 36.04 36.04 93.4K
12:30 36.04 36.04 36.04 36.04 64.2K
12:31 36.04 36.05 36.04 36.05 63.1K
12:32 36.05 36.05 36.03 36.03 42.3K
12:33 36.03 36.04 36.03 36.04 88.5K
12:34 36.04 36.04 36.03 36.03 117.7K
12:35 36.04 36.04 36.04 36.04 106.8K
12:36 36.05 36.06 36.05 36.06 48.5K
12:37 36.06 36.06 36.05 36.05 37.2K
12:38 36.05 36.06 36.05 36.06 58.0K
12:39 36.06 36.06 36.05 36.05 87.3K
12:40 36.05 36.06 36.05 36.05 112.5K
12:41 36.05 36.05 36.04 36.04 87.5K
12:42 36.04 36.05 36.04 36.05 52.9K
12:43 36.06 36.07 36.06 36.07 145.7K
12:44 36.08 36.09 36.08 36.09 58.4K
12:45 36.09 36.09 36.09 36.09 50.1K
12:46 36.10 36.10 36.09 36.09 183.8K
12:47 36.09 36.10 36.09 36.10 40.5K
12:48 36.10 36.10 36.10 36.10 32.9K
12:49 36.10 36.10 36.10 36.10 75.3K
12:50 36.10 36.10 36.09 36.09 99.1K
12:51 36.10 36.10 36.09 36.09 66.4K
12:52 36.10 36.10 36.10 36.10 72.9K
12:53 36.10 36.10 36.10 36.10 41.0K
12:54 36.10 36.10 36.09 36.10 42.0K
12:55 36.10 36.10 36.10 36.10 54.1K
12:56 36.10 36.11 36.10 36.11 93.5K
12:57 36.11 36.11 36.10 36.11 129.9K
12:58 36.11 36.11 36.10 36.10 86.0K
12:59 36.11 36.11 36.11 36.11 93.5K
13:00 36.11 36.11 36.11 36.11 144.2K
13:01 36.11 36.12 36.11 36.11 80.5K
13:02 36.12 36.12 36.11 36.11 101.5K
13:03 36.11 36.11 36.11 36.11 75.7K
13:04 36.11 36.11 36.11 36.11 39.7K
13:05 36.11 36.12 36.11 36.12 44.3K
13:06 36.12 36.12 36.11 36.11 70.2K
13:07 36.12 36.12 36.12 36.12 90.2K
13:08 36.12 36.12 36.12 36.12 57.9K
13:09 36.12 36.13 36.12 36.13 158.8K
13:10 36.13 36.13 36.12 36.12 53.5K
13:11 36.12 36.13 36.12 36.13 160.0K
13:12 36.13 36.13 36.13 36.13 81.5K
13:13 36.13 36.13 36.13 36.13 70.0K
13:14 36.13 36.13 36.13 36.13 83.5K
13:15 36.13 36.13 36.12 36.12 52.7K
13:16 36.12 36.12 36.12 36.12 56.4K
13:17 36.12 36.13 36.12 36.13 59.3K
13:18 36.12 36.13 36.12 36.13 42.5K
13:19 36.13 36.13 36.12 36.12 207.0K
13:20 36.13 36.14 36.13 36.14 82.4K
13:21 36.14 36.14 36.14 36.14 73.9K
13:22 36.14 36.14 36.14 36.14 68.9K
13:23 36.14 36.14 36.14 36.14 104.0K
13:24 36.14 36.14 36.14 36.14 52.0K
13:25 36.14 36.14 36.13 36.13 73.8K
13:26 36.13 36.13 36.13 36.13 25.4K
13:27 36.13 36.15 36.13 36.15 171.1K
13:28 36.15 36.15 36.15 36.15 37.2K
13:29 36.15 36.17 36.15 36.17 100.9K
13:30 36.17 36.17 36.16 36.16 71.5K
13:31 36.16 36.16 36.15 36.16 57.4K
13:32 36.16 36.16 36.15 36.15 74.4K
13:33 36.15 36.15 36.15 36.15 133.5K
13:34 36.15 36.15 36.14 36.15 67.2K
13:35 36.14 36.15 36.14 36.15 62.9K
13:36 36.15 36.15 36.14 36.14 69.7K
13:37 36.14 36.15 36.14 36.15 50.1K
13:38 36.15 36.15 36.15 36.15 153.6K
13:39 36.15 36.15 36.15 36.15 90.6K
13:40 36.15 36.16 36.15 36.16 74.9K
13:41 36.16 36.16 36.15 36.16 72.0K
13:42 36.16 36.16 36.15 36.16 77.4K
13:43 36.15 36.16 36.15 36.16 70.6K
13:44 36.16 36.16 36.15 36.16 46.1K
13:45 36.16 36.16 36.15 36.15 63.4K
13:46 36.15 36.15 36.14 36.14 84.7K
13:47 36.14 36.15 36.14 36.14 48.5K
13:48 36.14 36.14 36.14 36.14 52.7K
13:49 36.14 36.15 36.14 36.14 63.5K
13:50 36.14 36.15 36.14 36.15 514.6K
13:51 36.16 36.16 36.16 36.16 109.8K
13:52 36.16 36.16 36.15 36.16 56.4K
13:53 36.16 36.16 36.16 36.16 48.6K
13:54 36.16 36.16 36.16 36.16 53.2K
13:55 36.17 36.17 36.16 36.16 49.7K
13:56 36.17 36.17 36.16 36.16 107.5K
13:57 36.16 36.16 36.16 36.16 43.9K
13:58 36.16 36.17 36.16 36.17 36.5K
13:59 36.17 36.18 36.17 36.18 115.5K
14:00 36.17 36.17 36.17 36.17 321.2K
14:01 36.17 36.17 36.16 36.16 59.7K
14:02 36.16 36.17 36.16 36.17 66.5K
14:03 36.17 36.17 36.17 36.17 67.6K
14:04 36.16 36.16 36.16 36.16 70.5K
14:05 36.16 36.17 36.16 36.17 78.8K
14:06 36.17 36.17 36.17 36.17 45.1K
14:07 36.17 36.17 36.17 36.17 57.4K
14:08 36.18 36.18 36.18 36.18 146.6K
14:09 36.18 36.18 36.18 36.18 39.3K
14:10 36.18 36.19 36.18 36.19 132.8K
14:11 36.19 36.21 36.19 36.21 185.8K
14:12 36.21 36.21 36.21 36.21 85.9K
14:13 36.21 36.21 36.21 36.21 66.4K
14:14 36.21 36.21 36.21 36.21 57.7K
14:15 36.21 36.21 36.20 36.20 60.9K
14:16 36.20 36.20 36.19 36.19 249.0K
14:17 36.18 36.19 36.18 36.18 135.6K
14:18 36.18 36.18 36.17 36.17 485.5K
14:19 36.18 36.18 36.18 36.18 98.4K
14:20 36.18 36.18 36.17 36.17 75.7K
14:21 36.17 36.17 36.14 36.14 527.9K
14:22 36.14 36.15 36.14 36.15 159.1K
14:23 36.15 36.15 36.15 36.15 91.6K
14:24 36.15 36.15 36.15 36.15 88.3K
14:25 36.15 36.15 36.15 36.15 36.9K
14:26 36.15 36.15 36.14 36.14 86.7K
14:27 36.14 36.14 36.14 36.14 62.5K
14:28 36.13 36.13 36.13 36.13 109.0K
14:29 36.11 36.11 36.10 36.10 236.7K
14:30 36.10 36.10 36.10 36.10 152.7K
14:31 36.10 36.10 36.07 36.07 168.1K
14:32 36.08 36.08 36.07 36.07 93.4K
14:33 36.07 36.08 36.07 36.08 113.0K
14:34 36.08 36.09 36.08 36.09 87.1K
14:35 36.10 36.10 36.10 36.10 86.8K
14:36 36.11 36.11 36.10 36.11 59.0K
14:37 36.11 36.11 36.11 36.11 57.5K
14:38 36.12 36.14 36.12 36.14 137.3K
14:39 36.15 36.15 36.15 36.15 126.4K
14:40 36.15 36.15 36.14 36.14 32.5K
14:41 36.14 36.14 36.12 36.12 109.0K
14:42 36.12 36.12 36.11 36.11 66.0K
14:43 36.11 36.12 36.11 36.12 60.6K
14:44 36.13 36.13 36.13 36.13 48.7K
14:45 36.13 36.13 36.12 36.13 62.2K
14:46 36.13 36.13 36.13 36.13 115.5K
14:47 36.13 36.13 36.12 36.12 46.3K
14:48 36.12 36.13 36.12 36.13 111.0K
14:49 36.14 36.14 36.14 36.14 166.2K
14:50 36.14 36.15 36.14 36.15 77.5K
14:51 36.15 36.15 36.14 36.15 104.6K
14:52 36.14 36.15 36.14 36.14 40.2K
14:53 36.13 36.14 36.13 36.14 52.3K
14:54 36.14 36.14 36.14 36.14 85.6K
14:55 36.14 36.14 36.14 36.14 79.9K
14:56 36.14 36.14 36.14 36.14 50.0K
14:57 36.14 36.14 36.13 36.14 66.4K
14:58 36.14 36.15 36.14 36.15 131.7K
14:59 36.15 36.15 36.15 36.15 85.3K
15:00 36.15 36.15 36.13 36.13 123.4K
15:01 36.13 36.13 36.13 36.13 60.8K
15:02 36.13 36.13 36.13 36.13 100.8K
15:03 36.12 36.12 36.11 36.11 107.6K
15:04 36.11 36.11 36.10 36.10 108.9K
15:05 36.10 36.10 36.10 36.10 97.0K
15:06 36.11 36.11 36.11 36.11 58.6K
15:07 36.11 36.11 36.11 36.11 86.4K
15:08 36.11 36.12 36.11 36.12 112.0K
15:09 36.12 36.12 36.12 36.12 89.4K
15:10 36.13 36.14 36.13 36.13 83.6K
15:11 36.13 36.13 36.13 36.13 61.9K
15:12 36.14 36.15 36.14 36.15 96.6K
15:13 36.15 36.17 36.15 36.17 121.8K
15:14 36.17 36.17 36.16 36.16 108.1K
15:15 36.16 36.16 36.16 36.16 42.4K
15:16 36.16 36.17 36.16 36.17 77.0K
15:17 36.16 36.16 36.16 36.16 46.5K
15:18 36.16 36.17 36.16 36.17 129.9K
15:19 36.17 36.19 36.17 36.19 176.7K
15:20 36.20 36.21 36.20 36.21 247.6K
15:21 36.21 36.21 36.20 36.20 220.2K
15:22 36.20 36.20 36.19 36.19 113.3K
15:23 36.19 36.19 36.18 36.18 102.4K
15:24 36.19 36.19 36.19 36.19 57.7K
15:25 36.20 36.20 36.18 36.19 118.4K
15:26 36.19 36.19 36.18 36.19 67.2K
15:27 36.19 36.19 36.18 36.18 181.4K
15:28 36.18 36.18 36.18 36.18 148.5K
15:29 36.18 36.18 36.15 36.15 162.3K
15:30 36.14 36.14 36.14 36.14 184.3K
15:31 36.14 36.14 36.14 36.14 141.0K
15:32 36.14 36.14 36.14 36.14 96.3K
15:33 36.14 36.16 36.14 36.16 369.6K
15:34 36.16 36.17 36.16 36.17 102.9K
15:35 36.17 36.17 36.17 36.17 185.2K
15:36 36.16 36.16 36.16 36.16 161.9K
15:37 36.16 36.16 36.15 36.15 141.8K
15:38 36.15 36.16 36.15 36.16 140.8K
15:39 36.16 36.17 36.16 36.17 186.5K
15:40 36.17 36.17 36.17 36.17 169.1K
15:41 36.18 36.18 36.18 36.18 209.7K
15:42 36.18 36.18 36.18 36.18 102.2K
15:43 36.18 36.18 36.18 36.18 177.9K
15:44 36.17 36.17 36.17 36.17 150.2K
15:45 36.17 36.17 36.17 36.17 189.4K
15:46 36.17 36.17 36.16 36.16 215.7K
15:47 36.17 36.17 36.16 36.17 140.4K
15:48 36.17 36.17 36.17 36.17 198.2K
15:49 36.18 36.18 36.17 36.17 268.8K
15:50 36.17 36.21 36.17 36.21 856.8K
15:51 36.21 36.21 36.21 36.21 369.6K
15:52 36.21 36.22 36.21 36.22 267.4K
15:53 36.23 36.24 36.23 36.23 591.6K
15:54 36.23 36.23 36.23 36.23 498.4K
15:55 36.23 36.23 36.23 36.23 647.4K
15:56 36.23 36.25 36.23 36.25 750.1K
15:57 36.24 36.25 36.24 36.24 597.1K
15:58 36.24 36.25 36.24 36.25 798.4K
15:59 36.26 36.27 36.26 36.27 1,340.9K
16:00 36.27 36.27 36.27 36.27 22,736.1K
16:01 36.27 36.27 36.27 36.27 274.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available