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 36.51 36.51 36.37 36.41 2,341.4K
09:31 36.42 36.43 36.41 36.42 360.3K
09:32 36.42 36.44 36.41 36.41 248.2K
09:33 36.35 36.35 36.33 36.33 282.8K
09:34 36.30 36.30 36.23 36.27 371.0K
09:35 36.24 36.24 36.17 36.21 241.5K
09:36 36.23 36.23 36.17 36.17 198.7K
09:37 36.16 36.17 36.15 36.15 159.1K
09:38 36.15 36.15 36.14 36.14 144.0K
09:39 36.14 36.14 36.12 36.12 128.6K
09:40 36.13 36.17 36.13 36.17 154.8K
09:41 36.19 36.20 36.19 36.20 265.7K
09:42 36.23 36.23 36.22 36.22 230.1K
09:43 36.22 36.24 36.22 36.24 195.8K
09:44 36.25 36.25 36.24 36.25 88.6K
09:45 36.23 36.23 36.22 36.22 353.2K
09:46 36.22 36.24 36.22 36.24 197.6K
09:47 36.24 36.25 36.24 36.25 470.7K
09:48 36.26 36.26 36.23 36.23 169.7K
09:49 36.21 36.21 36.17 36.17 182.2K
09:50 36.18 36.20 36.18 36.20 207.6K
09:51 36.20 36.20 36.15 36.15 269.6K
09:52 36.16 36.18 36.16 36.18 196.8K
09:53 36.19 36.20 36.19 36.20 343.0K
09:54 36.21 36.22 36.21 36.21 170.2K
09:55 36.21 36.22 36.21 36.22 363.6K
09:56 36.22 36.22 36.21 36.21 97.3K
09:57 36.22 36.22 36.20 36.20 174.7K
09:58 36.21 36.21 36.18 36.18 255.2K
09:59 36.17 36.17 36.11 36.11 251.4K
10:00 36.10 36.10 36.06 36.06 363.3K
10:01 36.04 36.07 36.04 36.07 340.4K
10:02 36.08 36.09 36.08 36.09 334.6K
10:03 36.09 36.09 36.08 36.09 156.6K
10:04 36.09 36.11 36.09 36.10 197.3K
10:05 36.09 36.09 36.07 36.07 149.6K
10:06 36.07 36.11 36.07 36.11 202.7K
10:07 36.14 36.17 36.14 36.17 180.9K
10:08 36.17 36.17 36.16 36.16 145.3K
10:09 36.16 36.16 36.15 36.16 107.1K
10:10 36.16 36.16 36.15 36.15 248.8K
10:11 36.15 36.15 36.14 36.14 116.1K
10:12 36.12 36.12 36.09 36.09 126.1K
10:13 36.08 36.08 36.07 36.07 105.1K
10:14 36.07 36.07 36.06 36.07 189.0K
10:15 36.07 36.07 36.05 36.05 121.6K
10:16 36.06 36.10 36.06 36.10 230.9K
10:17 36.12 36.14 36.12 36.14 130.0K
10:18 36.14 36.16 36.13 36.16 117.1K
10:19 36.16 36.18 36.16 36.18 123.5K
10:20 36.18 36.19 36.17 36.19 168.3K
10:21 36.19 36.19 36.17 36.19 142.3K
10:22 36.18 36.19 36.18 36.19 106.8K
10:23 36.18 36.18 36.17 36.18 152.1K
10:24 36.19 36.19 36.18 36.18 121.0K
10:25 36.18 36.19 36.18 36.19 129.2K
10:26 36.18 36.18 36.18 36.18 208.7K
10:27 36.18 36.20 36.18 36.20 101.1K
10:28 36.21 36.22 36.21 36.22 152.5K
10:29 36.21 36.23 36.21 36.23 183.5K
10:30 36.23 36.24 36.23 36.24 82.6K
10:31 36.24 36.27 36.24 36.27 163.9K
10:32 36.29 36.30 36.29 36.30 137.1K
10:33 36.29 36.29 36.28 36.29 114.3K
10:34 36.31 36.33 36.31 36.33 182.7K
10:35 36.34 36.35 36.34 36.35 187.8K
10:36 36.35 36.35 36.32 36.32 132.3K
10:37 36.32 36.32 36.32 36.32 95.0K
10:38 36.31 36.31 36.30 36.30 104.8K
10:39 36.30 36.33 36.30 36.33 141.0K
10:40 36.33 36.34 36.33 36.34 126.9K
10:41 36.35 36.38 36.35 36.38 167.8K
10:42 36.38 36.38 36.38 36.38 150.5K
10:43 36.40 36.40 36.40 36.40 102.8K
10:44 36.39 36.39 36.38 36.38 143.6K
10:45 36.38 36.39 36.38 36.39 181.3K
10:46 36.39 36.40 36.39 36.40 52.7K
10:47 36.40 36.40 36.39 36.39 225.0K
10:48 36.39 36.41 36.39 36.40 171.2K
10:49 36.41 36.42 36.41 36.41 321.9K
10:50 36.40 36.40 36.38 36.38 99.9K
10:51 36.38 36.38 36.33 36.33 198.1K
10:52 36.33 36.35 36.33 36.35 87.6K
10:53 36.35 36.35 36.35 36.35 86.1K
10:54 36.36 36.36 36.35 36.35 59.6K
10:55 36.34 36.34 36.33 36.33 98.0K
10:56 36.32 36.33 36.32 36.33 69.0K
10:57 36.33 36.33 36.32 36.33 42.6K
10:58 36.32 36.32 36.32 36.32 115.3K
10:59 36.33 36.34 36.33 36.33 131.3K
11:00 36.33 36.35 36.33 36.35 87.6K
11:01 36.35 36.36 36.35 36.36 232.9K
11:02 36.36 36.36 36.35 36.35 87.0K
11:03 36.34 36.36 36.34 36.36 210.0K
11:04 36.36 36.36 36.34 36.34 119.3K
11:05 36.34 36.35 36.34 36.35 112.1K
11:06 36.34 36.34 36.30 36.30 114.4K
11:07 36.30 36.30 36.28 36.28 209.9K
11:08 36.28 36.28 36.28 36.28 66.3K
11:09 36.28 36.30 36.28 36.30 82.9K
11:10 36.30 36.30 36.29 36.29 104.5K
11:11 36.29 36.29 36.27 36.27 79.3K
11:12 36.26 36.28 36.26 36.28 130.6K
11:13 36.28 36.29 36.28 36.29 103.4K
11:14 36.29 36.29 36.29 36.29 56.9K
11:15 36.30 36.31 36.30 36.31 138.5K
11:16 36.31 36.32 36.31 36.31 210.1K
11:17 36.31 36.31 36.30 36.30 38.8K
11:18 36.30 36.30 36.29 36.29 94.6K
11:19 36.29 36.31 36.29 36.31 108.9K
11:20 36.32 36.33 36.32 36.33 80.9K
11:21 36.34 36.37 36.34 36.37 204.2K
11:22 36.37 36.37 36.37 36.37 49.1K
11:23 36.38 36.38 36.37 36.37 220.4K
11:24 36.37 36.37 36.36 36.37 63.5K
11:25 36.36 36.36 36.36 36.36 80.7K
11:26 36.36 36.36 36.36 36.36 141.7K
11:27 36.36 36.38 36.36 36.37 226.5K
11:28 36.38 36.38 36.38 36.38 352.2K
11:29 36.38 36.38 36.34 36.34 330.2K
11:30 36.34 36.35 36.34 36.35 134.2K
11:31 36.35 36.35 36.33 36.33 103.9K
11:32 36.34 36.34 36.33 36.33 63.2K
11:33 36.34 36.34 36.34 36.34 41.6K
11:34 36.34 36.36 36.34 36.35 97.8K
11:35 36.35 36.36 36.35 36.35 39.3K
11:36 36.37 36.37 36.37 36.37 104.8K
11:37 36.36 36.36 36.36 36.36 143.3K
11:38 36.36 36.36 36.36 36.36 103.6K
11:39 36.37 36.37 36.36 36.36 165.7K
11:40 36.35 36.35 36.35 36.35 47.7K
11:41 36.35 36.37 36.35 36.36 137.7K
11:42 36.37 36.37 36.37 36.37 105.3K
11:43 36.37 36.38 36.37 36.38 74.8K
11:44 36.38 36.39 36.38 36.39 84.0K
11:45 36.39 36.42 36.39 36.42 153.2K
11:46 36.42 36.44 36.42 36.44 97.0K
11:47 36.44 36.44 36.43 36.43 185.1K
11:48 36.43 36.44 36.43 36.44 168.2K
11:49 36.43 36.44 36.42 36.42 64.8K
11:50 36.43 36.43 36.42 36.43 37.2K
11:51 36.42 36.42 36.41 36.41 43.1K
11:52 36.41 36.42 36.41 36.41 340.9K
11:53 36.41 36.42 36.41 36.41 49.2K
11:54 36.41 36.42 36.41 36.42 68.2K
11:55 36.41 36.42 36.41 36.42 69.8K
11:56 36.41 36.41 36.41 36.41 49.9K
11:57 36.41 36.41 36.40 36.40 91.3K
11:58 36.40 36.40 36.40 36.40 153.8K
11:59 36.40 36.40 36.40 36.40 119.8K
12:00 36.40 36.41 36.40 36.41 213.5K
12:01 36.42 36.43 36.42 36.43 61.3K
12:02 36.43 36.43 36.43 36.43 127.4K
12:03 36.42 36.43 36.42 36.43 65.7K
12:04 36.43 36.44 36.43 36.44 49.5K
12:05 36.44 36.44 36.43 36.43 49.7K
12:06 36.43 36.43 36.41 36.41 126.7K
12:07 36.42 36.43 36.42 36.43 52.1K
12:08 36.42 36.44 36.42 36.43 58.1K
12:09 36.43 36.43 36.43 36.43 33.5K
12:10 36.44 36.45 36.44 36.45 127.3K
12:11 36.45 36.46 36.45 36.46 153.5K
12:12 36.46 36.46 36.46 36.46 95.5K
12:13 36.46 36.47 36.46 36.47 91.7K
12:14 36.47 36.49 36.47 36.49 108.3K
12:15 36.50 36.52 36.50 36.52 112.4K
12:16 36.52 36.53 36.52 36.53 102.5K
12:17 36.53 36.53 36.52 36.52 110.5K
12:18 36.52 36.52 36.52 36.52 83.6K
12:19 36.52 36.52 36.51 36.51 63.0K
12:20 36.51 36.51 36.50 36.50 56.7K
12:21 36.50 36.51 36.50 36.50 49.9K
12:22 36.50 36.51 36.50 36.51 152.8K
12:23 36.51 36.52 36.51 36.52 124.3K
12:24 36.52 36.52 36.51 36.51 74.0K
12:25 36.51 36.51 36.51 36.51 50.3K
12:26 36.51 36.51 36.50 36.50 62.8K
12:27 36.50 36.50 36.50 36.50 104.2K
12:28 36.50 36.50 36.48 36.49 78.6K
12:29 36.49 36.50 36.49 36.50 43.8K
12:30 36.50 36.50 36.50 36.50 67.5K
12:31 36.50 36.50 36.50 36.50 96.9K
12:32 36.50 36.50 36.50 36.50 41.6K
12:33 36.50 36.50 36.50 36.50 53.7K
12:34 36.50 36.50 36.50 36.50 61.8K
12:35 36.50 36.51 36.50 36.51 78.2K
12:36 36.51 36.51 36.51 36.51 86.7K
12:37 36.51 36.52 36.51 36.52 49.4K
12:38 36.52 36.52 36.51 36.51 100.2K
12:39 36.52 36.52 36.52 36.52 54.3K
12:40 36.52 36.53 36.52 36.53 62.1K
12:41 36.53 36.54 36.53 36.54 86.8K
12:42 36.53 36.54 36.53 36.54 70.0K
12:43 36.54 36.54 36.54 36.54 57.3K
12:44 36.52 36.52 36.52 36.52 88.0K
12:45 36.52 36.52 36.52 36.52 61.3K
12:46 36.53 36.53 36.53 36.53 41.0K
12:47 36.53 36.53 36.53 36.53 73.4K
12:48 36.52 36.53 36.52 36.52 43.6K
12:49 36.53 36.53 36.52 36.52 48.5K
12:50 36.52 36.52 36.52 36.52 38.1K
12:51 36.53 36.54 36.53 36.53 80.6K
12:52 36.53 36.54 36.53 36.54 48.3K
12:53 36.53 36.53 36.53 36.53 36.6K
12:54 36.52 36.53 36.52 36.53 37.7K
12:55 36.53 36.53 36.53 36.53 32.5K
12:56 36.52 36.52 36.50 36.50 100.8K
12:57 36.50 36.50 36.50 36.50 46.6K
12:58 36.50 36.50 36.50 36.50 93.2K
12:59 36.49 36.49 36.47 36.47 134.3K
13:00 36.48 36.48 36.48 36.48 43.3K
13:01 36.48 36.48 36.46 36.47 136.4K
13:02 36.46 36.46 36.45 36.45 59.7K
13:03 36.46 36.46 36.46 36.46 47.5K
13:04 36.46 36.46 36.46 36.46 69.6K
13:05 36.46 36.46 36.45 36.45 103.5K
13:06 36.46 36.47 36.46 36.47 67.6K
13:07 36.47 36.47 36.47 36.47 47.1K
13:08 36.47 36.47 36.47 36.47 36.2K
13:09 36.47 36.47 36.47 36.47 35.1K
13:10 36.47 36.47 36.47 36.47 20.8K
13:11 36.49 36.50 36.49 36.50 185.1K
13:12 36.50 36.50 36.50 36.50 42.9K
13:13 36.51 36.51 36.51 36.51 43.9K
13:14 36.51 36.51 36.51 36.51 54.2K
13:15 36.50 36.51 36.50 36.51 85.1K
13:16 36.51 36.53 36.51 36.53 72.4K
13:17 36.54 36.55 36.54 36.55 243.4K
13:18 36.56 36.56 36.56 36.56 147.7K
13:19 36.56 36.56 36.56 36.56 93.6K
13:20 36.56 36.59 36.56 36.59 139.9K
13:21 36.60 36.60 36.60 36.60 54.0K
13:22 36.60 36.61 36.60 36.61 79.8K
13:23 36.61 36.62 36.61 36.62 253.7K
13:24 36.63 36.63 36.63 36.63 156.8K
13:25 36.63 36.63 36.59 36.59 156.7K
13:26 36.58 36.59 36.58 36.58 71.8K
13:27 36.59 36.59 36.59 36.59 41.7K
13:28 36.59 36.59 36.59 36.59 31.6K
13:29 36.59 36.59 36.59 36.59 41.3K
13:30 36.59 36.59 36.59 36.59 33.4K
13:31 36.59 36.59 36.58 36.58 36.0K
13:32 36.58 36.58 36.58 36.58 28.6K
13:33 36.58 36.59 36.58 36.58 64.0K
13:34 36.57 36.57 36.55 36.55 160.0K
13:35 36.55 36.55 36.54 36.54 28.1K
13:36 36.53 36.53 36.53 36.53 60.6K
13:37 36.53 36.53 36.53 36.53 27.8K
13:38 36.53 36.54 36.53 36.54 63.3K
13:39 36.54 36.55 36.54 36.55 74.5K
13:40 36.56 36.56 36.56 36.56 90.4K
13:41 36.56 36.57 36.56 36.57 23.1K
13:42 36.57 36.57 36.57 36.57 171.0K
13:43 36.57 36.58 36.57 36.57 36.7K
13:44 36.58 36.58 36.58 36.58 81.3K
13:45 36.58 36.59 36.58 36.58 41.5K
13:46 36.58 36.58 36.57 36.57 85.4K
13:47 36.57 36.58 36.57 36.58 49.8K
13:48 36.58 36.58 36.57 36.58 58.7K
13:49 36.58 36.58 36.57 36.57 46.4K
13:50 36.57 36.57 36.57 36.57 26.9K
13:51 36.57 36.57 36.57 36.57 48.7K
13:52 36.58 36.58 36.58 36.58 23.6K
13:53 36.58 36.58 36.57 36.57 31.0K
13:54 36.57 36.57 36.57 36.57 66.3K
13:55 36.58 36.59 36.58 36.59 82.6K
13:56 36.59 36.59 36.59 36.59 90.0K
13:57 36.59 36.60 36.59 36.60 103.7K
13:58 36.60 36.60 36.60 36.60 66.7K
13:59 36.60 36.60 36.60 36.60 49.0K
14:00 36.59 36.59 36.59 36.59 52.4K
14:01 36.59 36.60 36.59 36.60 32.5K
14:02 36.60 36.60 36.60 36.60 40.2K
14:03 36.60 36.60 36.59 36.59 83.9K
14:04 36.59 36.59 36.58 36.58 63.1K
14:05 36.58 36.59 36.58 36.58 76.1K
14:06 36.58 36.59 36.58 36.59 45.6K
14:07 36.59 36.59 36.58 36.59 53.6K
14:08 36.59 36.59 36.59 36.59 45.1K
14:09 36.59 36.59 36.58 36.58 61.6K
14:10 36.58 36.58 36.58 36.58 25.4K
14:11 36.58 36.58 36.58 36.58 59.1K
14:12 36.57 36.57 36.57 36.57 24.4K
14:13 36.57 36.58 36.57 36.58 76.3K
14:14 36.58 36.59 36.58 36.59 35.5K
14:15 36.58 36.58 36.58 36.58 57.5K
14:16 36.58 36.58 36.58 36.58 69.4K
14:17 36.57 36.57 36.56 36.56 192.1K
14:18 36.56 36.56 36.55 36.56 59.3K
14:19 36.56 36.56 36.56 36.56 104.8K
14:20 36.57 36.57 36.57 36.57 84.7K
14:21 36.57 36.57 36.57 36.57 88.1K
14:22 36.57 36.57 36.56 36.56 70.1K
14:23 36.56 36.57 36.56 36.57 57.9K
14:24 36.57 36.57 36.57 36.57 43.7K
14:25 36.58 36.58 36.58 36.58 56.0K
14:26 36.58 36.59 36.58 36.58 83.7K
14:27 36.58 36.58 36.58 36.58 62.0K
14:28 36.58 36.58 36.57 36.57 54.0K
14:29 36.57 36.57 36.56 36.56 74.2K
14:30 36.56 36.56 36.56 36.56 77.4K
14:31 36.56 36.56 36.56 36.56 44.2K
14:32 36.56 36.57 36.56 36.57 47.0K
14:33 36.56 36.56 36.56 36.56 28.7K
14:34 36.57 36.57 36.56 36.56 61.5K
14:35 36.56 36.56 36.56 36.56 36.7K
14:36 36.55 36.55 36.54 36.54 97.4K
14:37 36.54 36.55 36.54 36.54 42.2K
14:38 36.54 36.54 36.52 36.52 97.8K
14:39 36.52 36.53 36.52 36.52 102.5K
14:40 36.52 36.52 36.52 36.52 64.4K
14:41 36.52 36.52 36.52 36.52 96.5K
14:42 36.52 36.52 36.52 36.52 67.7K
14:43 36.53 36.53 36.52 36.53 31.2K
14:44 36.52 36.52 36.52 36.52 70.1K
14:45 36.52 36.52 36.51 36.51 73.8K
14:46 36.52 36.52 36.51 36.51 93.3K
14:47 36.50 36.51 36.50 36.50 54.2K
14:48 36.50 36.51 36.50 36.51 29.7K
14:49 36.50 36.50 36.50 36.50 63.8K
14:50 36.50 36.50 36.50 36.50 91.3K
14:51 36.51 36.51 36.51 36.51 34.2K
14:52 36.51 36.52 36.51 36.52 34.9K
14:53 36.52 36.52 36.52 36.52 55.6K
14:54 36.51 36.51 36.51 36.51 46.2K
14:55 36.51 36.52 36.51 36.52 35.7K
14:56 36.52 36.52 36.52 36.52 53.8K
14:57 36.52 36.52 36.52 36.52 51.0K
14:58 36.52 36.52 36.52 36.52 47.8K
14:59 36.52 36.52 36.51 36.51 120.2K
15:00 36.50 36.50 36.50 36.50 136.1K
15:01 36.51 36.51 36.51 36.51 75.8K
15:02 36.51 36.51 36.51 36.51 39.3K
15:03 36.52 36.53 36.52 36.53 104.2K
15:04 36.53 36.54 36.53 36.54 47.1K
15:05 36.54 36.54 36.54 36.54 45.5K
15:06 36.54 36.54 36.54 36.54 38.8K
15:07 36.54 36.54 36.53 36.53 58.8K
15:08 36.53 36.53 36.53 36.53 54.4K
15:09 36.53 36.53 36.53 36.53 47.2K
15:10 36.52 36.52 36.51 36.51 105.3K
15:11 36.51 36.52 36.51 36.51 66.8K
15:12 36.52 36.52 36.52 36.52 76.2K
15:13 36.52 36.53 36.52 36.53 67.3K
15:14 36.52 36.53 36.52 36.52 54.8K
15:15 36.53 36.53 36.52 36.52 150.6K
15:16 36.52 36.52 36.52 36.52 99.9K
15:17 36.52 36.52 36.51 36.51 58.3K
15:18 36.51 36.51 36.50 36.50 148.8K
15:19 36.49 36.50 36.49 36.50 77.4K
15:20 36.49 36.50 36.49 36.50 85.1K
15:21 36.50 36.50 36.50 36.50 75.1K
15:22 36.50 36.51 36.50 36.50 46.3K
15:23 36.51 36.51 36.50 36.50 147.3K
15:24 36.50 36.50 36.50 36.50 79.3K
15:25 36.50 36.50 36.50 36.50 98.7K
15:26 36.50 36.50 36.50 36.50 73.9K
15:27 36.49 36.49 36.48 36.48 187.2K
15:28 36.48 36.49 36.48 36.49 90.7K
15:29 36.49 36.49 36.48 36.48 105.6K
15:30 36.48 36.50 36.48 36.49 191.0K
15:31 36.49 36.49 36.49 36.49 104.1K
15:32 36.49 36.49 36.49 36.49 126.0K
15:33 36.48 36.48 36.48 36.48 114.5K
15:34 36.48 36.49 36.47 36.49 163.8K
15:35 36.49 36.50 36.49 36.50 139.3K
15:36 36.50 36.50 36.49 36.49 109.2K
15:37 36.49 36.49 36.49 36.49 85.3K
15:38 36.48 36.48 36.48 36.48 91.4K
15:39 36.47 36.48 36.47 36.48 107.7K
15:40 36.48 36.49 36.48 36.48 186.9K
15:41 36.48 36.48 36.48 36.48 113.6K
15:42 36.48 36.49 36.48 36.48 135.8K
15:43 36.48 36.48 36.47 36.47 135.3K
15:44 36.48 36.48 36.47 36.47 136.2K
15:45 36.47 36.47 36.46 36.46 440.2K
15:46 36.46 36.46 36.46 36.46 197.9K
15:47 36.46 36.46 36.46 36.46 159.3K
15:48 36.45 36.47 36.45 36.47 277.2K
15:49 36.47 36.47 36.46 36.46 200.7K
15:50 36.47 36.47 36.45 36.45 715.8K
15:51 36.46 36.46 36.46 36.46 300.8K
15:52 36.45 36.45 36.45 36.45 252.6K
15:53 36.46 36.46 36.46 36.46 326.4K
15:54 36.46 36.46 36.45 36.45 304.2K
15:55 36.44 36.44 36.42 36.42 770.6K
15:56 36.41 36.41 36.39 36.39 631.0K
15:57 36.39 36.39 36.39 36.39 490.8K
15:58 36.39 36.39 36.37 36.37 570.7K
15:59 36.37 36.38 36.37 36.37 841.0K
16:00 36.37 36.37 36.37 36.37 13,379.0K
16:01 36.37 36.37 36.37 36.37 49.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available