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 36.35 36.46 36.35 36.46 1,531.2K
09:31 36.44 36.46 36.44 36.46 430.4K
09:32 36.49 36.57 36.49 36.57 334.0K
09:33 36.60 36.63 36.60 36.63 308.3K
09:34 36.63 36.68 36.63 36.66 262.2K
09:35 36.65 36.66 36.63 36.63 546.9K
09:36 36.64 36.64 36.64 36.64 366.5K
09:37 36.66 36.68 36.64 36.64 310.3K
09:38 36.61 36.62 36.60 36.62 219.9K
09:39 36.63 36.66 36.63 36.66 199.2K
09:40 36.66 36.66 36.58 36.58 243.1K
09:41 36.59 36.62 36.59 36.62 163.9K
09:42 36.62 36.62 36.62 36.62 177.1K
09:43 36.62 36.62 36.60 36.60 160.6K
09:44 36.59 36.59 36.58 36.58 250.7K
09:45 36.59 36.59 36.53 36.53 309.9K
09:46 36.52 36.53 36.49 36.49 495.9K
09:47 36.50 36.51 36.50 36.50 191.6K
09:48 36.51 36.55 36.51 36.55 237.5K
09:49 36.57 36.58 36.57 36.57 583.6K
09:50 36.56 36.56 36.55 36.56 171.0K
09:51 36.57 36.58 36.57 36.58 316.6K
09:52 36.58 36.58 36.58 36.58 161.2K
09:53 36.60 36.62 36.60 36.62 308.1K
09:54 36.62 36.62 36.62 36.62 143.7K
09:55 36.63 36.65 36.63 36.65 305.4K
09:56 36.66 36.66 36.65 36.66 145.1K
09:57 36.66 36.66 36.65 36.66 111.4K
09:58 36.66 36.66 36.64 36.65 137.8K
09:59 36.66 36.66 36.65 36.66 168.5K
10:00 36.68 36.68 36.62 36.62 235.1K
10:01 36.62 36.62 36.58 36.58 232.4K
10:02 36.57 36.58 36.57 36.58 165.5K
10:03 36.56 36.56 36.55 36.55 375.5K
10:04 36.52 36.54 36.52 36.54 159.5K
10:05 36.54 36.55 36.53 36.54 173.9K
10:06 36.55 36.55 36.54 36.54 165.3K
10:07 36.53 36.54 36.53 36.53 174.5K
10:08 36.53 36.53 36.52 36.53 115.6K
10:09 36.52 36.52 36.51 36.51 109.3K
10:10 36.51 36.51 36.50 36.50 131.5K
10:11 36.50 36.50 36.49 36.49 134.9K
10:12 36.48 36.49 36.48 36.48 188.1K
10:13 36.49 36.49 36.49 36.49 99.8K
10:14 36.49 36.51 36.49 36.51 130.5K
10:15 36.51 36.51 36.50 36.51 126.6K
10:16 36.50 36.51 36.50 36.51 117.1K
10:17 36.52 36.52 36.50 36.50 184.8K
10:18 36.50 36.52 36.50 36.52 113.9K
10:19 36.52 36.52 36.52 36.52 102.0K
10:20 36.52 36.52 36.48 36.48 209.7K
10:21 36.50 36.52 36.50 36.52 96.6K
10:22 36.53 36.54 36.53 36.54 82.9K
10:23 36.55 36.57 36.55 36.57 116.5K
10:24 36.57 36.59 36.57 36.59 155.5K
10:25 36.60 36.62 36.60 36.62 135.5K
10:26 36.58 36.59 36.58 36.59 143.2K
10:27 36.59 36.61 36.59 36.61 107.3K
10:28 36.60 36.60 36.59 36.59 85.5K
10:29 36.59 36.59 36.59 36.59 126.3K
10:30 36.58 36.59 36.58 36.58 196.0K
10:31 36.55 36.55 36.53 36.54 227.2K
10:32 36.54 36.54 36.53 36.53 138.2K
10:33 36.53 36.55 36.53 36.55 101.4K
10:34 36.55 36.56 36.55 36.56 105.9K
10:35 36.54 36.54 36.53 36.53 245.6K
10:36 36.52 36.53 36.52 36.53 112.5K
10:37 36.53 36.53 36.53 36.53 65.1K
10:38 36.54 36.54 36.53 36.54 76.4K
10:39 36.55 36.57 36.55 36.57 173.5K
10:40 36.58 36.59 36.58 36.59 104.2K
10:41 36.60 36.61 36.60 36.60 117.3K
10:42 36.61 36.61 36.60 36.60 108.6K
10:43 36.60 36.63 36.60 36.62 161.6K
10:44 36.62 36.62 36.58 36.58 304.0K
10:45 36.57 36.58 36.57 36.58 95.7K
10:46 36.57 36.57 36.56 36.56 165.3K
10:47 36.56 36.56 36.54 36.54 116.8K
10:48 36.54 36.54 36.53 36.54 121.5K
10:49 36.54 36.57 36.54 36.57 142.7K
10:50 36.57 36.59 36.56 36.59 83.6K
10:51 36.59 36.61 36.59 36.61 143.9K
10:52 36.61 36.62 36.59 36.59 134.1K
10:53 36.59 36.60 36.58 36.59 104.6K
10:54 36.58 36.58 36.57 36.57 90.5K
10:55 36.57 36.58 36.56 36.58 107.3K
10:56 36.58 36.60 36.57 36.60 150.0K
10:57 36.60 36.61 36.60 36.61 80.0K
10:58 36.61 36.61 36.61 36.61 87.1K
10:59 36.61 36.61 36.60 36.60 61.6K
11:00 36.61 36.61 36.59 36.60 161.4K
11:01 36.61 36.63 36.61 36.63 116.2K
11:02 36.63 36.64 36.63 36.64 78.4K
11:03 36.64 36.65 36.64 36.65 66.0K
11:04 36.64 36.64 36.63 36.63 142.3K
11:05 36.64 36.64 36.64 36.64 265.1K
11:06 36.64 36.65 36.64 36.65 110.7K
11:07 36.65 36.67 36.65 36.67 160.1K
11:08 36.69 36.73 36.69 36.73 354.5K
11:09 36.73 36.73 36.73 36.73 104.6K
11:10 36.71 36.71 36.69 36.70 126.5K
11:11 36.70 36.71 36.70 36.71 72.0K
11:12 36.71 36.72 36.70 36.70 172.2K
11:13 36.71 36.71 36.70 36.71 74.6K
11:14 36.71 36.73 36.71 36.72 107.1K
11:15 36.73 36.73 36.72 36.73 116.1K
11:16 36.72 36.73 36.72 36.73 76.9K
11:17 36.73 36.75 36.72 36.75 163.5K
11:18 36.75 36.76 36.75 36.76 87.2K
11:19 36.76 36.76 36.76 36.76 83.0K
11:20 36.76 36.76 36.76 36.76 59.4K
11:21 36.76 36.76 36.76 36.76 117.4K
11:22 36.76 36.76 36.74 36.75 99.9K
11:23 36.76 36.76 36.75 36.75 112.8K
11:24 36.74 36.74 36.73 36.73 84.3K
11:25 36.73 36.73 36.73 36.73 104.9K
11:26 36.73 36.73 36.73 36.73 80.7K
11:27 36.73 36.73 36.71 36.71 103.0K
11:28 36.70 36.70 36.69 36.69 135.1K
11:29 36.70 36.70 36.68 36.68 104.0K
11:30 36.68 36.70 36.68 36.70 173.2K
11:31 36.70 36.70 36.70 36.70 82.6K
11:32 36.70 36.72 36.70 36.72 184.6K
11:33 36.72 36.72 36.72 36.72 201.9K
11:34 36.72 36.73 36.72 36.73 93.4K
11:35 36.74 36.74 36.74 36.74 116.3K
11:36 36.74 36.74 36.74 36.74 112.0K
11:37 36.75 36.76 36.75 36.76 121.5K
11:38 36.77 36.77 36.76 36.76 112.4K
11:39 36.77 36.78 36.77 36.77 87.8K
11:40 36.77 36.79 36.77 36.78 103.8K
11:41 36.78 36.79 36.78 36.79 71.3K
11:42 36.79 36.79 36.79 36.79 84.3K
11:43 36.78 36.80 36.78 36.80 214.9K
11:44 36.81 36.81 36.80 36.80 73.1K
11:45 36.80 36.80 36.80 36.80 47.6K
11:46 36.80 36.81 36.80 36.81 133.1K
11:47 36.81 36.81 36.79 36.79 105.6K
11:48 36.80 36.80 36.79 36.80 48.3K
11:49 36.80 36.81 36.80 36.81 66.3K
11:50 36.82 36.83 36.82 36.83 99.1K
11:51 36.83 36.85 36.83 36.85 120.0K
11:52 36.85 36.86 36.85 36.86 83.0K
11:53 36.86 36.87 36.86 36.87 67.6K
11:54 36.87 36.87 36.87 36.87 110.1K
11:55 36.87 36.87 36.87 36.87 76.8K
11:56 36.88 36.88 36.87 36.87 86.2K
11:57 36.87 36.87 36.85 36.85 85.0K
11:58 36.85 36.85 36.85 36.85 46.7K
11:59 36.85 36.85 36.84 36.84 120.3K
12:00 36.83 36.83 36.83 36.83 117.5K
12:01 36.83 36.83 36.83 36.83 63.1K
12:02 36.83 36.83 36.82 36.82 69.6K
12:03 36.80 36.80 36.80 36.80 129.9K
12:04 36.80 36.80 36.80 36.80 77.8K
12:05 36.81 36.83 36.81 36.83 136.8K
12:06 36.83 36.83 36.83 36.83 85.9K
12:07 36.84 36.84 36.84 36.84 131.9K
12:08 36.83 36.83 36.83 36.83 109.9K
12:09 36.83 36.84 36.83 36.84 68.0K
12:10 36.83 36.84 36.83 36.84 39.0K
12:11 36.83 36.83 36.83 36.83 86.1K
12:12 36.83 36.84 36.83 36.84 57.0K
12:13 36.83 36.83 36.83 36.83 75.4K
12:14 36.82 36.82 36.82 36.82 72.7K
12:15 36.83 36.83 36.83 36.83 170.7K
12:16 36.83 36.83 36.81 36.81 65.2K
12:17 36.81 36.81 36.81 36.81 40.9K
12:18 36.80 36.80 36.79 36.79 84.9K
12:19 36.79 36.81 36.79 36.81 72.7K
12:20 36.81 36.81 36.80 36.80 59.6K
12:21 36.80 36.80 36.80 36.80 52.7K
12:22 36.80 36.81 36.80 36.81 55.3K
12:23 36.81 36.81 36.80 36.80 74.1K
12:24 36.80 36.80 36.79 36.79 110.5K
12:25 36.79 36.80 36.79 36.80 72.2K
12:26 36.80 36.80 36.78 36.78 80.7K
12:27 36.77 36.77 36.77 36.77 81.9K
12:28 36.77 36.79 36.77 36.79 119.6K
12:29 36.80 36.80 36.80 36.80 40.2K
12:30 36.80 36.81 36.80 36.81 155.3K
12:31 36.82 36.82 36.82 36.82 83.9K
12:32 36.82 36.82 36.82 36.82 35.4K
12:33 36.82 36.82 36.82 36.82 39.1K
12:34 36.82 36.82 36.81 36.81 132.6K
12:35 36.81 36.81 36.81 36.81 86.7K
12:36 36.82 36.84 36.82 36.84 169.3K
12:37 36.84 36.84 36.83 36.83 57.9K
12:38 36.83 36.83 36.83 36.83 38.2K
12:39 36.83 36.83 36.83 36.83 88.0K
12:40 36.84 36.84 36.84 36.84 129.0K
12:41 36.84 36.86 36.84 36.86 199.1K
12:42 36.85 36.85 36.85 36.85 89.4K
12:43 36.85 36.85 36.84 36.84 129.6K
12:44 36.84 36.84 36.83 36.83 51.4K
12:45 36.82 36.82 36.81 36.81 178.7K
12:46 36.82 36.82 36.82 36.82 74.6K
12:47 36.82 36.83 36.82 36.83 106.9K
12:48 36.84 36.85 36.84 36.85 164.8K
12:49 36.85 36.85 36.85 36.85 51.3K
12:50 36.85 36.85 36.84 36.84 52.3K
12:51 36.84 36.85 36.84 36.85 51.3K
12:52 36.84 36.84 36.84 36.84 36.3K
12:53 36.84 36.84 36.82 36.82 126.4K
12:54 36.82 36.82 36.80 36.80 95.8K
12:55 36.80 36.80 36.79 36.79 109.5K
12:56 36.79 36.79 36.79 36.79 70.8K
12:57 36.78 36.78 36.78 36.78 83.5K
12:58 36.77 36.77 36.75 36.76 206.3K
12:59 36.76 36.76 36.75 36.75 64.7K
13:00 36.75 36.75 36.75 36.75 88.4K
13:01 36.76 36.77 36.76 36.77 123.2K
13:02 36.76 36.76 36.75 36.75 90.2K
13:03 36.75 36.76 36.75 36.76 60.4K
13:04 36.77 36.78 36.77 36.78 110.5K
13:05 36.78 36.80 36.78 36.80 76.5K
13:06 36.81 36.82 36.81 36.82 291.1K
13:07 36.82 36.83 36.82 36.83 230.2K
13:08 36.84 36.84 36.82 36.82 125.8K
13:09 36.82 36.82 36.80 36.80 276.8K
13:10 36.80 36.81 36.80 36.81 113.3K
13:11 36.82 36.82 36.81 36.81 56.5K
13:12 36.81 36.81 36.80 36.81 69.2K
13:13 36.81 36.81 36.81 36.81 114.9K
13:14 36.82 36.82 36.82 36.82 78.2K
13:15 36.82 36.82 36.81 36.81 104.5K
13:16 36.79 36.79 36.77 36.77 192.0K
13:17 36.77 36.77 36.75 36.75 99.6K
13:18 36.75 36.75 36.73 36.74 140.7K
13:19 36.73 36.73 36.72 36.73 112.1K
13:20 36.74 36.74 36.69 36.69 113.4K
13:21 36.69 36.69 36.67 36.67 212.3K
13:22 36.67 36.67 36.65 36.65 127.2K
13:23 36.65 36.65 36.64 36.65 103.7K
13:24 36.65 36.65 36.61 36.61 249.5K
13:25 36.61 36.61 36.59 36.59 180.7K
13:26 36.58 36.58 36.55 36.55 173.1K
13:27 36.57 36.57 36.54 36.54 221.5K
13:28 36.55 36.55 36.53 36.53 128.0K
13:29 36.52 36.52 36.47 36.47 232.0K
13:30 36.45 36.45 36.41 36.42 495.1K
13:31 36.40 36.45 36.39 36.45 312.0K
13:32 36.48 36.52 36.48 36.52 214.1K
13:33 36.55 36.56 36.55 36.56 188.7K
13:34 36.58 36.59 36.58 36.58 121.0K
13:35 36.59 36.59 36.58 36.58 196.0K
13:36 36.57 36.58 36.56 36.58 124.3K
13:37 36.58 36.59 36.58 36.58 103.7K
13:38 36.58 36.60 36.58 36.60 96.1K
13:39 36.61 36.66 36.61 36.66 141.5K
13:40 36.67 36.67 36.66 36.66 89.1K
13:41 36.67 36.67 36.67 36.67 114.0K
13:42 36.67 36.67 36.67 36.67 47.9K
13:43 36.65 36.65 36.62 36.62 145.3K
13:44 36.61 36.61 36.59 36.59 112.1K
13:45 36.59 36.60 36.59 36.59 62.5K
13:46 36.59 36.61 36.58 36.61 139.8K
13:47 36.61 36.61 36.61 36.61 37.9K
13:48 36.61 36.62 36.61 36.62 58.2K
13:49 36.62 36.62 36.61 36.61 76.6K
13:50 36.61 36.61 36.60 36.61 39.7K
13:51 36.62 36.62 36.62 36.62 90.7K
13:52 36.62 36.62 36.59 36.59 105.8K
13:53 36.58 36.58 36.56 36.58 139.2K
13:54 36.59 36.59 36.57 36.57 84.8K
13:55 36.58 36.58 36.56 36.56 57.0K
13:56 36.57 36.57 36.56 36.57 62.8K
13:57 36.56 36.56 36.55 36.56 178.6K
13:58 36.56 36.56 36.56 36.56 112.9K
13:59 36.56 36.59 36.56 36.59 146.9K
14:00 36.60 36.60 36.59 36.59 102.0K
14:01 36.58 36.59 36.58 36.59 110.5K
14:02 36.59 36.59 36.57 36.57 73.6K
14:03 36.56 36.56 36.55 36.56 95.5K
14:04 36.54 36.54 36.53 36.53 150.2K
14:05 36.53 36.53 36.51 36.51 143.6K
14:06 36.51 36.53 36.51 36.53 142.9K
14:07 36.55 36.57 36.55 36.57 149.8K
14:08 36.57 36.59 36.57 36.59 99.1K
14:09 36.59 36.59 36.59 36.59 62.9K
14:10 36.59 36.59 36.58 36.58 126.0K
14:11 36.57 36.57 36.55 36.55 74.4K
14:12 36.55 36.55 36.55 36.55 47.8K
14:13 36.55 36.56 36.55 36.56 44.8K
14:14 36.56 36.57 36.56 36.57 60.9K
14:15 36.58 36.58 36.57 36.58 74.0K
14:16 36.59 36.60 36.59 36.60 120.8K
14:17 36.59 36.59 36.59 36.59 113.6K
14:18 36.58 36.58 36.57 36.57 61.6K
14:19 36.58 36.58 36.56 36.56 148.1K
14:20 36.56 36.56 36.55 36.55 149.6K
14:21 36.54 36.54 36.53 36.53 72.0K
14:22 36.53 36.54 36.53 36.53 68.8K
14:23 36.53 36.55 36.53 36.55 55.7K
14:24 36.54 36.54 36.53 36.53 93.5K
14:25 36.53 36.55 36.53 36.54 74.8K
14:26 36.53 36.54 36.53 36.54 79.3K
14:27 36.54 36.54 36.54 36.54 82.5K
14:28 36.54 36.54 36.53 36.54 68.6K
14:29 36.53 36.55 36.53 36.55 59.0K
14:30 36.54 36.55 36.54 36.55 104.9K
14:31 36.55 36.56 36.55 36.56 95.4K
14:32 36.56 36.57 36.56 36.57 58.3K
14:33 36.57 36.59 36.57 36.59 86.8K
14:34 36.59 36.61 36.59 36.61 183.9K
14:35 36.61 36.62 36.61 36.62 159.0K
14:36 36.63 36.65 36.63 36.65 144.2K
14:37 36.65 36.65 36.64 36.64 89.4K
14:38 36.64 36.64 36.62 36.62 113.8K
14:39 36.62 36.63 36.62 36.63 111.9K
14:40 36.63 36.64 36.63 36.64 110.7K
14:41 36.64 36.64 36.64 36.64 69.2K
14:42 36.65 36.65 36.64 36.64 79.8K
14:43 36.64 36.64 36.64 36.64 48.5K
14:44 36.64 36.64 36.64 36.64 39.8K
14:45 36.64 36.65 36.64 36.65 37.0K
14:46 36.65 36.65 36.64 36.64 130.0K
14:47 36.64 36.64 36.62 36.62 113.6K
14:48 36.60 36.61 36.60 36.60 98.2K
14:49 36.60 36.61 36.60 36.61 76.9K
14:50 36.60 36.61 36.60 36.60 105.0K
14:51 36.60 36.61 36.60 36.61 73.0K
14:52 36.61 36.61 36.61 36.61 28.7K
14:53 36.61 36.62 36.61 36.62 68.1K
14:54 36.61 36.62 36.61 36.62 74.9K
14:55 36.62 36.62 36.60 36.60 129.9K
14:56 36.61 36.61 36.58 36.58 118.9K
14:57 36.59 36.60 36.59 36.60 57.5K
14:58 36.57 36.59 36.57 36.59 190.4K
14:59 36.59 36.59 36.58 36.58 191.4K
15:00 36.58 36.59 36.58 36.59 83.0K
15:01 36.60 36.60 36.60 36.60 100.9K
15:02 36.60 36.60 36.60 36.60 56.8K
15:03 36.60 36.61 36.60 36.61 256.4K
15:04 36.61 36.61 36.61 36.61 46.8K
15:05 36.62 36.62 36.62 36.62 75.9K
15:06 36.63 36.63 36.62 36.62 185.5K
15:07 36.61 36.62 36.61 36.61 170.5K
15:08 36.60 36.60 36.59 36.59 97.2K
15:09 36.59 36.59 36.56 36.56 119.9K
15:10 36.56 36.56 36.56 36.56 87.1K
15:11 36.56 36.56 36.54 36.54 115.2K
15:12 36.54 36.54 36.54 36.54 124.1K
15:13 36.55 36.57 36.55 36.57 128.8K
15:14 36.57 36.58 36.57 36.58 58.2K
15:15 36.58 36.58 36.57 36.58 89.0K
15:16 36.58 36.58 36.57 36.58 89.2K
15:17 36.59 36.59 36.57 36.57 119.7K
15:18 36.57 36.57 36.55 36.55 108.1K
15:19 36.55 36.56 36.55 36.56 112.1K
15:20 36.56 36.56 36.56 36.56 85.8K
15:21 36.57 36.57 36.55 36.55 153.4K
15:22 36.54 36.55 36.54 36.55 200.1K
15:23 36.55 36.55 36.55 36.55 72.6K
15:24 36.55 36.55 36.55 36.55 84.2K
15:25 36.54 36.55 36.54 36.55 124.2K
15:26 36.55 36.55 36.54 36.54 177.4K
15:27 36.54 36.55 36.53 36.55 221.9K
15:28 36.56 36.56 36.56 36.56 144.3K
15:29 36.56 36.56 36.55 36.55 227.4K
15:30 36.56 36.59 36.56 36.59 241.0K
15:31 36.59 36.60 36.58 36.60 167.0K
15:32 36.60 36.61 36.60 36.60 138.7K
15:33 36.60 36.61 36.60 36.61 115.1K
15:34 36.62 36.62 36.61 36.61 182.7K
15:35 36.62 36.62 36.62 36.62 108.5K
15:36 36.61 36.62 36.61 36.62 116.3K
15:37 36.63 36.63 36.63 36.63 110.4K
15:38 36.63 36.65 36.63 36.65 192.2K
15:39 36.65 36.65 36.65 36.65 155.3K
15:40 36.65 36.65 36.64 36.65 153.6K
15:41 36.65 36.66 36.65 36.65 132.8K
15:42 36.65 36.65 36.65 36.65 150.5K
15:43 36.65 36.67 36.65 36.67 207.0K
15:44 36.67 36.67 36.66 36.67 166.5K
15:45 36.67 36.67 36.67 36.67 288.4K
15:46 36.67 36.68 36.67 36.68 248.9K
15:47 36.67 36.67 36.67 36.67 168.5K
15:48 36.67 36.68 36.67 36.68 225.6K
15:49 36.68 36.68 36.67 36.67 410.7K
15:50 36.67 36.68 36.66 36.66 1,122.6K
15:51 36.66 36.66 36.65 36.65 308.7K
15:52 36.64 36.64 36.63 36.63 312.6K
15:53 36.63 36.63 36.61 36.61 382.6K
15:54 36.60 36.61 36.60 36.61 409.7K
15:55 36.61 36.62 36.60 36.62 788.7K
15:56 36.62 36.62 36.62 36.62 789.5K
15:57 36.61 36.62 36.60 36.60 617.9K
15:58 36.61 36.61 36.59 36.59 793.6K
15:59 36.60 36.60 36.59 36.59 978.4K
16:00 36.60 36.60 36.60 36.60 14,047.4K
16:01 36.60 36.60 36.60 36.60 130.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available