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 37.45 37.45 37.26 37.30 2,268.2K
09:31 37.29 37.42 37.29 37.42 579.7K
09:32 37.40 37.50 37.40 37.50 384.1K
09:33 37.53 37.54 37.52 37.54 398.4K
09:34 37.54 37.54 37.51 37.54 448.7K
09:35 37.58 37.58 37.55 37.55 488.5K
09:36 37.56 37.60 37.55 37.60 383.2K
09:37 37.60 37.60 37.56 37.56 245.3K
09:38 37.58 37.63 37.58 37.63 308.7K
09:39 37.61 37.61 37.58 37.58 341.6K
09:40 37.56 37.57 37.54 37.57 491.4K
09:41 37.56 37.59 37.56 37.58 167.6K
09:42 37.58 37.60 37.58 37.60 191.3K
09:43 37.60 37.65 37.60 37.65 249.1K
09:44 37.67 37.68 37.66 37.66 191.0K
09:45 37.66 37.68 37.65 37.68 239.7K
09:46 37.69 37.71 37.69 37.71 371.3K
09:47 37.70 37.70 37.68 37.68 222.5K
09:48 37.66 37.66 37.62 37.62 306.6K
09:49 37.61 37.61 37.61 37.61 302.2K
09:50 37.62 37.63 37.62 37.63 201.4K
09:51 37.62 37.64 37.62 37.64 265.1K
09:52 37.64 37.65 37.63 37.63 197.1K
09:53 37.61 37.61 37.60 37.60 209.0K
09:54 37.60 37.61 37.59 37.59 160.4K
09:55 37.59 37.61 37.59 37.59 194.5K
09:56 37.60 37.60 37.55 37.55 322.3K
09:57 37.53 37.57 37.53 37.57 273.8K
09:58 37.57 37.57 37.54 37.54 339.9K
09:59 37.55 37.55 37.54 37.54 289.6K
10:00 37.53 37.57 37.53 37.54 452.9K
10:01 37.52 37.55 37.52 37.55 224.8K
10:02 37.55 37.57 37.55 37.56 312.8K
10:03 37.57 37.58 37.57 37.58 210.1K
10:04 37.58 37.59 37.58 37.59 183.6K
10:05 37.56 37.56 37.56 37.56 318.3K
10:06 37.56 37.56 37.54 37.54 184.2K
10:07 37.53 37.54 37.52 37.52 273.1K
10:08 37.52 37.53 37.52 37.52 209.7K
10:09 37.55 37.55 37.53 37.53 251.7K
10:10 37.54 37.56 37.54 37.56 473.4K
10:11 37.56 37.56 37.55 37.55 154.6K
10:12 37.57 37.58 37.55 37.55 199.2K
10:13 37.55 37.57 37.54 37.57 335.6K
10:14 37.57 37.59 37.57 37.59 210.9K
10:15 37.59 37.59 37.59 37.59 142.6K
10:16 37.59 37.59 37.58 37.59 133.0K
10:17 37.60 37.63 37.60 37.63 151.5K
10:18 37.64 37.65 37.64 37.65 163.5K
10:19 37.65 37.67 37.65 37.67 236.0K
10:20 37.66 37.68 37.66 37.68 171.6K
10:21 37.68 37.68 37.65 37.65 181.0K
10:22 37.65 37.66 37.65 37.66 103.1K
10:23 37.66 37.66 37.65 37.65 258.7K
10:24 37.64 37.65 37.64 37.65 64.0K
10:25 37.65 37.65 37.63 37.63 164.4K
10:26 37.63 37.63 37.63 37.63 185.7K
10:27 37.63 37.63 37.63 37.63 107.8K
10:28 37.64 37.64 37.64 37.64 175.1K
10:29 37.64 37.65 37.63 37.63 137.1K
10:30 37.63 37.63 37.61 37.62 234.8K
10:31 37.61 37.61 37.60 37.60 164.0K
10:32 37.60 37.65 37.60 37.65 208.1K
10:33 37.64 37.65 37.64 37.64 257.0K
10:34 37.65 37.65 37.63 37.63 177.9K
10:35 37.64 37.67 37.64 37.66 339.1K
10:36 37.66 37.67 37.66 37.67 147.8K
10:37 37.67 37.69 37.67 37.69 143.9K
10:38 37.70 37.73 37.70 37.73 216.6K
10:39 37.72 37.73 37.72 37.73 95.2K
10:40 37.73 37.73 37.72 37.72 215.1K
10:41 37.72 37.72 37.71 37.71 137.1K
10:42 37.71 37.71 37.70 37.70 96.1K
10:43 37.70 37.71 37.70 37.71 184.3K
10:44 37.70 37.72 37.70 37.72 194.4K
10:45 37.72 37.72 37.71 37.72 93.6K
10:46 37.72 37.72 37.70 37.70 107.3K
10:47 37.70 37.70 37.70 37.70 103.1K
10:48 37.70 37.70 37.70 37.70 130.2K
10:49 37.71 37.71 37.71 37.71 84.9K
10:50 37.72 37.74 37.72 37.72 174.8K
10:51 37.73 37.74 37.73 37.74 155.3K
10:52 37.74 37.74 37.73 37.73 119.6K
10:53 37.69 37.69 37.65 37.65 302.3K
10:54 37.65 37.65 37.65 37.65 89.1K
10:55 37.65 37.65 37.65 37.65 177.5K
10:56 37.64 37.65 37.64 37.65 104.2K
10:57 37.67 37.71 37.67 37.71 228.3K
10:58 37.71 37.71 37.70 37.70 102.4K
10:59 37.68 37.68 37.67 37.67 71.0K
11:00 37.66 37.66 37.65 37.65 199.3K
11:01 37.64 37.64 37.63 37.63 102.7K
11:02 37.63 37.63 37.61 37.61 130.4K
11:03 37.63 37.63 37.63 37.63 127.5K
11:04 37.64 37.64 37.64 37.64 130.8K
11:05 37.64 37.66 37.64 37.65 203.6K
11:06 37.66 37.68 37.66 37.68 101.3K
11:07 37.69 37.70 37.69 37.70 71.4K
11:08 37.70 37.72 37.70 37.71 166.0K
11:09 37.70 37.70 37.69 37.69 83.7K
11:10 37.69 37.69 37.68 37.68 79.6K
11:11 37.68 37.68 37.67 37.67 154.0K
11:12 37.66 37.66 37.64 37.64 167.2K
11:13 37.62 37.62 37.61 37.61 98.0K
11:14 37.61 37.61 37.61 37.61 88.5K
11:15 37.61 37.61 37.58 37.58 170.2K
11:16 37.56 37.56 37.52 37.52 166.7K
11:17 37.53 37.53 37.52 37.52 134.5K
11:18 37.52 37.52 37.52 37.52 162.9K
11:19 37.52 37.53 37.52 37.52 206.6K
11:20 37.52 37.52 37.51 37.51 145.6K
11:21 37.52 37.53 37.52 37.52 168.3K
11:22 37.52 37.52 37.51 37.51 238.5K
11:23 37.50 37.50 37.48 37.49 147.2K
11:24 37.49 37.49 37.48 37.49 98.9K
11:25 37.48 37.48 37.48 37.48 162.1K
11:26 37.48 37.48 37.47 37.47 79.6K
11:27 37.47 37.47 37.47 37.47 81.5K
11:28 37.46 37.47 37.46 37.47 85.3K
11:29 37.48 37.49 37.48 37.49 136.1K
11:30 37.50 37.50 37.49 37.49 133.5K
11:31 37.49 37.49 37.49 37.49 93.2K
11:32 37.49 37.49 37.49 37.49 214.6K
11:33 37.49 37.49 37.47 37.47 116.3K
11:34 37.47 37.48 37.47 37.48 45.3K
11:35 37.47 37.48 37.47 37.48 128.1K
11:36 37.48 37.49 37.47 37.49 95.2K
11:37 37.49 37.51 37.49 37.51 77.5K
11:38 37.51 37.51 37.51 37.51 84.8K
11:39 37.50 37.50 37.50 37.50 166.0K
11:40 37.50 37.50 37.49 37.49 136.0K
11:41 37.51 37.54 37.51 37.54 259.7K
11:42 37.54 37.54 37.54 37.54 107.1K
11:43 37.55 37.55 37.52 37.52 228.3K
11:44 37.52 37.52 37.52 37.52 81.3K
11:45 37.52 37.52 37.51 37.51 75.9K
11:46 37.51 37.52 37.51 37.52 72.0K
11:47 37.53 37.53 37.53 37.53 83.7K
11:48 37.53 37.55 37.53 37.55 189.6K
11:49 37.55 37.55 37.55 37.55 96.7K
11:50 37.55 37.55 37.54 37.55 142.7K
11:51 37.55 37.55 37.54 37.54 227.7K
11:52 37.53 37.54 37.52 37.54 116.4K
11:53 37.55 37.55 37.54 37.54 60.1K
11:54 37.54 37.54 37.53 37.53 244.1K
11:55 37.53 37.53 37.53 37.53 49.9K
11:56 37.54 37.55 37.54 37.55 74.2K
11:57 37.55 37.57 37.55 37.57 85.3K
11:58 37.57 37.57 37.57 37.57 76.1K
11:59 37.58 37.58 37.57 37.57 138.0K
12:00 37.56 37.56 37.56 37.56 99.6K
12:01 37.56 37.56 37.55 37.56 121.3K
12:02 37.57 37.57 37.57 37.57 80.8K
12:03 37.57 37.61 37.57 37.61 197.5K
12:04 37.61 37.61 37.60 37.60 93.9K
12:05 37.60 37.60 37.59 37.59 91.8K
12:06 37.59 37.59 37.59 37.59 49.7K
12:07 37.58 37.58 37.58 37.58 58.7K
12:08 37.60 37.60 37.60 37.60 99.7K
12:09 37.60 37.61 37.60 37.61 167.8K
12:10 37.60 37.60 37.59 37.59 109.4K
12:11 37.59 37.59 37.59 37.59 98.5K
12:12 37.59 37.60 37.59 37.60 91.5K
12:13 37.60 37.60 37.59 37.59 117.7K
12:14 37.59 37.59 37.58 37.58 121.0K
12:15 37.58 37.58 37.58 37.58 121.0K
12:16 37.59 37.59 37.59 37.59 115.9K
12:17 37.60 37.61 37.60 37.61 152.7K
12:18 37.61 37.61 37.61 37.61 95.9K
12:19 37.61 37.61 37.61 37.61 80.5K
12:20 37.61 37.62 37.61 37.62 58.0K
12:21 37.62 37.62 37.61 37.61 69.6K
12:22 37.61 37.62 37.61 37.62 57.7K
12:23 37.62 37.62 37.62 37.62 53.0K
12:24 37.62 37.62 37.61 37.62 95.6K
12:25 37.62 37.63 37.62 37.63 82.1K
12:26 37.63 37.63 37.63 37.63 73.6K
12:27 37.63 37.63 37.63 37.63 56.4K
12:28 37.63 37.63 37.63 37.63 88.9K
12:29 37.62 37.63 37.61 37.61 135.1K
12:30 37.61 37.62 37.61 37.62 75.8K
12:31 37.61 37.61 37.60 37.60 76.9K
12:32 37.59 37.59 37.59 37.59 41.8K
12:33 37.59 37.59 37.59 37.59 54.3K
12:34 37.59 37.59 37.58 37.58 75.2K
12:35 37.58 37.59 37.58 37.59 43.6K
12:36 37.59 37.60 37.59 37.60 76.0K
12:37 37.59 37.59 37.59 37.59 63.0K
12:38 37.60 37.60 37.60 37.60 26.4K
12:39 37.61 37.64 37.61 37.64 244.3K
12:40 37.65 37.66 37.65 37.66 69.8K
12:41 37.66 37.66 37.66 37.66 102.3K
12:42 37.66 37.66 37.65 37.65 45.1K
12:43 37.65 37.65 37.64 37.64 90.1K
12:44 37.64 37.64 37.63 37.64 47.3K
12:45 37.63 37.63 37.63 37.63 55.8K
12:46 37.62 37.62 37.62 37.62 71.6K
12:47 37.62 37.63 37.60 37.63 167.0K
12:48 37.62 37.63 37.62 37.63 61.0K
12:49 37.63 37.63 37.63 37.63 23.3K
12:50 37.63 37.64 37.63 37.64 55.2K
12:51 37.64 37.64 37.63 37.63 93.0K
12:52 37.62 37.64 37.62 37.64 96.6K
12:53 37.64 37.64 37.63 37.63 114.1K
12:54 37.63 37.64 37.63 37.64 60.7K
12:55 37.64 37.64 37.64 37.64 51.6K
12:56 37.64 37.64 37.63 37.63 65.3K
12:57 37.62 37.62 37.61 37.61 288.9K
12:58 37.61 37.61 37.60 37.60 133.7K
12:59 37.61 37.61 37.60 37.60 94.8K
13:00 37.60 37.60 37.60 37.60 47.0K
13:01 37.60 37.60 37.58 37.58 91.2K
13:02 37.58 37.58 37.57 37.58 55.4K
13:03 37.58 37.58 37.57 37.58 71.4K
13:04 37.57 37.57 37.56 37.56 156.6K
13:05 37.56 37.56 37.56 37.56 81.0K
13:06 37.56 37.56 37.56 37.56 70.0K
13:07 37.56 37.57 37.56 37.57 70.6K
13:08 37.57 37.59 37.57 37.59 98.4K
13:09 37.59 37.59 37.59 37.59 1,063.6K
13:10 37.59 37.61 37.59 37.61 132.7K
13:11 37.62 37.62 37.62 37.62 83.7K
13:12 37.61 37.62 37.61 37.62 44.7K
13:13 37.62 37.63 37.62 37.62 75.3K
13:14 37.63 37.63 37.63 37.63 101.9K
13:15 37.63 37.64 37.63 37.64 79.1K
13:16 37.64 37.64 37.63 37.64 184.5K
13:17 37.65 37.66 37.65 37.66 103.5K
13:18 37.67 37.67 37.64 37.64 84.6K
13:19 37.64 37.64 37.64 37.64 39.0K
13:20 37.64 37.64 37.64 37.64 79.0K
13:21 37.65 37.66 37.65 37.66 114.2K
13:22 37.66 37.66 37.66 37.66 40.3K
13:23 37.66 37.66 37.64 37.64 73.1K
13:24 37.65 37.65 37.65 37.65 85.1K
13:25 37.65 37.65 37.65 37.65 162.1K
13:26 37.65 37.65 37.65 37.65 38.2K
13:27 37.65 37.65 37.64 37.64 93.7K
13:28 37.64 37.64 37.64 37.64 77.4K
13:29 37.65 37.65 37.64 37.64 84.9K
13:30 37.64 37.64 37.64 37.64 73.4K
13:31 37.63 37.63 37.62 37.62 118.1K
13:32 37.62 37.62 37.62 37.62 81.3K
13:33 37.62 37.62 37.62 37.62 77.0K
13:34 37.62 37.63 37.62 37.62 61.8K
13:35 37.62 37.62 37.61 37.61 68.3K
13:36 37.61 37.61 37.60 37.60 53.0K
13:37 37.60 37.61 37.60 37.61 120.4K
13:38 37.61 37.63 37.61 37.62 116.0K
13:39 37.62 37.64 37.62 37.64 53.9K
13:40 37.63 37.63 37.63 37.63 68.7K
13:41 37.64 37.65 37.64 37.65 59.0K
13:42 37.64 37.65 37.64 37.65 66.1K
13:43 37.65 37.65 37.65 37.65 53.6K
13:44 37.65 37.66 37.65 37.66 55.0K
13:45 37.65 37.66 37.65 37.66 70.2K
13:46 37.67 37.67 37.66 37.66 52.4K
13:47 37.66 37.66 37.66 37.66 56.3K
13:48 37.66 37.67 37.66 37.67 113.5K
13:49 37.67 37.67 37.67 37.67 39.8K
13:50 37.68 37.68 37.67 37.67 67.5K
13:51 37.67 37.67 37.66 37.66 69.2K
13:52 37.65 37.65 37.65 37.65 93.4K
13:53 37.64 37.65 37.64 37.65 79.3K
13:54 37.65 37.66 37.65 37.65 68.1K
13:55 37.65 37.67 37.65 37.67 87.1K
13:56 37.66 37.66 37.66 37.66 92.6K
13:57 37.66 37.66 37.66 37.66 43.0K
13:58 37.66 37.67 37.66 37.67 98.6K
13:59 37.65 37.66 37.65 37.66 105.8K
14:00 37.66 37.66 37.66 37.66 51.5K
14:01 37.66 37.68 37.66 37.68 115.6K
14:02 37.69 37.69 37.69 37.69 104.0K
14:03 37.69 37.69 37.69 37.69 103.4K
14:04 37.69 37.69 37.69 37.69 77.2K
14:05 37.68 37.68 37.68 37.68 114.8K
14:06 37.68 37.68 37.67 37.68 135.7K
14:07 37.68 37.68 37.68 37.68 91.4K
14:08 37.69 37.69 37.68 37.68 152.6K
14:09 37.68 37.69 37.68 37.68 183.6K
14:10 37.68 37.68 37.68 37.68 167.2K
14:11 37.67 37.67 37.66 37.66 99.2K
14:12 37.66 37.66 37.66 37.66 60.4K
14:13 37.66 37.67 37.66 37.67 57.2K
14:14 37.66 37.66 37.65 37.65 65.3K
14:15 37.64 37.64 37.63 37.63 156.1K
14:16 37.63 37.63 37.63 37.63 166.3K
14:17 37.63 37.63 37.63 37.63 67.6K
14:18 37.63 37.63 37.63 37.63 43.6K
14:19 37.63 37.63 37.63 37.63 49.7K
14:20 37.63 37.63 37.60 37.60 136.3K
14:21 37.60 37.60 37.60 37.60 48.5K
14:22 37.60 37.60 37.60 37.60 168.2K
14:23 37.60 37.60 37.60 37.60 52.0K
14:24 37.60 37.60 37.60 37.60 85.6K
14:25 37.60 37.61 37.60 37.61 107.9K
14:26 37.62 37.62 37.61 37.61 136.0K
14:27 37.62 37.62 37.62 37.62 51.1K
14:28 37.62 37.62 37.62 37.62 73.6K
14:29 37.62 37.62 37.62 37.62 57.3K
14:30 37.62 37.62 37.62 37.62 88.2K
14:31 37.63 37.64 37.63 37.64 105.8K
14:32 37.64 37.65 37.64 37.64 222.1K
14:33 37.64 37.65 37.64 37.65 39.6K
14:34 37.64 37.64 37.63 37.63 96.1K
14:35 37.63 37.63 37.63 37.63 140.0K
14:36 37.63 37.63 37.63 37.63 91.8K
14:37 37.63 37.64 37.63 37.64 89.2K
14:38 37.64 37.65 37.64 37.65 120.7K
14:39 37.64 37.65 37.64 37.65 58.3K
14:40 37.65 37.65 37.65 37.65 55.1K
14:41 37.65 37.65 37.64 37.65 77.8K
14:42 37.65 37.65 37.64 37.64 113.9K
14:43 37.65 37.65 37.63 37.63 98.0K
14:44 37.63 37.63 37.62 37.62 81.6K
14:45 37.62 37.62 37.61 37.62 97.7K
14:46 37.62 37.63 37.62 37.63 51.6K
14:47 37.63 37.64 37.63 37.64 106.5K
14:48 37.65 37.66 37.65 37.66 122.1K
14:49 37.66 37.67 37.66 37.67 128.4K
14:50 37.67 37.67 37.66 37.67 130.3K
14:51 37.67 37.67 37.67 37.67 57.9K
14:52 37.67 37.67 37.66 37.67 86.4K
14:53 37.67 37.68 37.67 37.68 77.8K
14:54 37.68 37.68 37.67 37.67 71.8K
14:55 37.67 37.67 37.67 37.67 100.1K
14:56 37.68 37.68 37.67 37.67 57.2K
14:57 37.67 37.67 37.67 37.67 55.7K
14:58 37.67 37.68 37.67 37.67 57.8K
14:59 37.67 37.67 37.66 37.66 96.3K
15:00 37.66 37.66 37.65 37.65 87.2K
15:01 37.66 37.68 37.66 37.68 228.2K
15:02 37.69 37.71 37.69 37.71 180.2K
15:03 37.71 37.71 37.70 37.71 111.5K
15:04 37.71 37.71 37.71 37.71 63.2K
15:05 37.71 37.71 37.71 37.71 92.2K
15:06 37.71 37.71 37.70 37.70 55.5K
15:07 37.71 37.72 37.71 37.72 708.3K
15:08 37.72 37.72 37.70 37.70 105.2K
15:09 37.70 37.71 37.70 37.71 57.7K
15:10 37.71 37.71 37.70 37.70 110.4K
15:11 37.70 37.71 37.70 37.70 123.5K
15:12 37.71 37.71 37.70 37.70 94.4K
15:13 37.70 37.70 37.69 37.69 117.7K
15:14 37.68 37.68 37.67 37.67 141.6K
15:15 37.68 37.68 37.68 37.68 111.5K
15:16 37.68 37.68 37.66 37.66 162.0K
15:17 37.66 37.67 37.66 37.67 96.1K
15:18 37.67 37.68 37.67 37.68 77.0K
15:19 37.68 37.69 37.68 37.69 99.2K
15:20 37.68 37.69 37.68 37.69 140.4K
15:21 37.69 37.69 37.69 37.69 85.3K
15:22 37.69 37.69 37.68 37.69 75.7K
15:23 37.69 37.70 37.69 37.70 82.8K
15:24 37.70 37.70 37.69 37.69 167.4K
15:25 37.69 37.70 37.69 37.70 144.7K
15:26 37.70 37.72 37.70 37.72 249.7K
15:27 37.72 37.73 37.70 37.70 213.8K
15:28 37.70 37.70 37.69 37.69 140.0K
15:29 37.69 37.69 37.69 37.69 74.2K
15:30 37.69 37.72 37.69 37.72 184.6K
15:31 37.72 37.72 37.71 37.71 149.2K
15:32 37.71 37.71 37.70 37.70 255.4K
15:33 37.70 37.70 37.70 37.70 94.5K
15:34 37.70 37.70 37.69 37.69 162.8K
15:35 37.69 37.69 37.69 37.69 227.2K
15:36 37.69 37.69 37.69 37.69 110.1K
15:37 37.69 37.69 37.68 37.68 200.8K
15:38 37.69 37.70 37.69 37.70 130.0K
15:39 37.70 37.71 37.70 37.71 167.4K
15:40 37.72 37.73 37.72 37.73 206.9K
15:41 37.73 37.74 37.73 37.74 145.8K
15:42 37.73 37.74 37.73 37.74 252.8K
15:43 37.74 37.74 37.72 37.72 250.0K
15:44 37.72 37.72 37.72 37.72 218.7K
15:45 37.71 37.72 37.71 37.71 251.4K
15:46 37.71 37.71 37.69 37.69 251.3K
15:47 37.69 37.70 37.69 37.70 286.7K
15:48 37.70 37.70 37.70 37.70 166.1K
15:49 37.71 37.71 37.71 37.71 229.0K
15:50 37.70 37.72 37.70 37.71 820.1K
15:51 37.72 37.72 37.70 37.70 303.5K
15:52 37.71 37.72 37.71 37.72 353.4K
15:53 37.72 37.72 37.72 37.72 277.6K
15:54 37.72 37.72 37.71 37.71 355.5K
15:55 37.71 37.71 37.71 37.71 637.7K
15:56 37.71 37.71 37.71 37.71 884.9K
15:57 37.72 37.72 37.70 37.71 773.8K
15:58 37.72 37.73 37.72 37.73 874.8K
15:59 37.72 37.72 37.72 37.72 1,361.5K
16:00 37.71 37.71 37.71 37.71 18,294.8K
16:01 37.71 37.71 37.71 37.71 60.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available