S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
55.68
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.77 37.77 37.73 37.74 1,662.1K
09:31 37.76 37.76 37.71 37.72 501.7K
09:32 37.74 37.74 37.70 37.72 244.2K
09:33 37.72 37.72 37.69 37.69 225.2K
09:34 37.70 37.75 37.69 37.75 426.6K
09:35 37.78 37.80 37.74 37.74 307.8K
09:36 37.76 37.78 37.76 37.78 190.8K
09:37 37.79 37.79 37.78 37.79 158.6K
09:38 37.77 37.77 37.73 37.73 197.4K
09:39 37.74 37.74 37.72 37.72 138.7K
09:40 37.70 37.70 37.66 37.66 516.0K
09:41 37.64 37.64 37.62 37.62 252.3K
09:42 37.62 37.63 37.61 37.61 202.7K
09:43 37.62 37.62 37.61 37.61 198.8K
09:44 37.63 37.64 37.62 37.64 122.5K
09:45 37.63 37.66 37.63 37.66 145.7K
09:46 37.66 37.67 37.66 37.66 182.7K
09:47 37.67 37.69 37.67 37.69 193.7K
09:48 37.68 37.69 37.67 37.68 189.0K
09:49 37.69 37.74 37.69 37.74 247.4K
09:50 37.74 37.75 37.74 37.74 252.8K
09:51 37.74 37.76 37.74 37.76 317.8K
09:52 37.76 37.77 37.76 37.77 207.4K
09:53 37.77 37.77 37.76 37.76 191.8K
09:54 37.75 37.77 37.75 37.77 100.9K
09:55 37.78 37.79 37.77 37.79 202.9K
09:56 37.79 37.81 37.79 37.81 144.8K
09:57 37.80 37.80 37.74 37.74 245.6K
09:58 37.75 37.77 37.75 37.77 158.4K
09:59 37.79 37.79 37.77 37.77 122.9K
10:00 37.77 37.78 37.76 37.78 279.3K
10:01 37.80 37.85 37.80 37.84 306.2K
10:02 37.84 37.84 37.82 37.82 180.5K
10:03 37.82 37.85 37.82 37.85 225.5K
10:04 37.86 37.89 37.86 37.88 135.9K
10:05 37.88 37.89 37.87 37.88 159.2K
10:06 37.87 37.87 37.87 37.87 144.7K
10:07 37.87 37.87 37.87 37.87 179.1K
10:08 37.87 37.87 37.86 37.86 207.3K
10:09 37.85 37.85 37.80 37.80 188.1K
10:10 37.79 37.80 37.79 37.80 101.3K
10:11 37.80 37.80 37.79 37.79 372.9K
10:12 37.78 37.79 37.78 37.79 169.1K
10:13 37.80 37.80 37.76 37.76 216.2K
10:14 37.77 37.77 37.77 37.77 153.9K
10:15 37.77 37.77 37.77 37.77 112.7K
10:16 37.80 37.80 37.80 37.80 480.8K
10:17 37.80 37.82 37.80 37.82 116.1K
10:18 37.83 37.84 37.81 37.81 276.0K
10:19 37.82 37.82 37.81 37.81 72.8K
10:20 37.81 37.81 37.81 37.81 135.6K
10:21 37.81 37.81 37.80 37.81 183.6K
10:22 37.82 37.84 37.82 37.84 171.4K
10:23 37.84 37.85 37.84 37.85 97.4K
10:24 37.86 37.87 37.86 37.87 58.6K
10:25 37.87 37.89 37.87 37.87 203.3K
10:26 37.87 37.87 37.85 37.85 78.3K
10:27 37.85 37.85 37.85 37.85 63.3K
10:28 37.84 37.84 37.84 37.84 120.2K
10:29 37.84 37.84 37.83 37.83 64.1K
10:30 37.84 37.85 37.83 37.83 126.9K
10:31 37.83 37.83 37.81 37.81 201.8K
10:32 37.81 37.81 37.81 37.81 101.6K
10:33 37.83 37.84 37.82 37.84 158.5K
10:34 37.82 37.82 37.82 37.82 76.1K
10:35 37.82 37.83 37.82 37.83 93.9K
10:36 37.83 37.83 37.82 37.82 130.7K
10:37 37.82 37.83 37.82 37.83 91.4K
10:38 37.82 37.82 37.80 37.80 153.5K
10:39 37.79 37.79 37.77 37.77 110.0K
10:40 37.77 37.77 37.76 37.76 103.5K
10:41 37.76 37.79 37.76 37.79 109.4K
10:42 37.79 37.79 37.78 37.78 116.3K
10:43 37.78 37.80 37.78 37.79 89.3K
10:44 37.79 37.79 37.79 37.79 54.8K
10:45 37.79 37.79 37.78 37.78 140.7K
10:46 37.77 37.77 37.75 37.75 133.1K
10:47 37.74 37.74 37.74 37.74 57.1K
10:48 37.73 37.75 37.73 37.75 86.9K
10:49 37.75 37.76 37.75 37.76 72.1K
10:50 37.77 37.77 37.76 37.76 117.4K
10:51 37.76 37.77 37.75 37.75 70.6K
10:52 37.75 37.76 37.75 37.75 74.3K
10:53 37.75 37.75 37.74 37.74 80.7K
10:54 37.74 37.74 37.73 37.73 161.0K
10:55 37.72 37.72 37.71 37.71 79.4K
10:56 37.71 37.72 37.71 37.71 125.0K
10:57 37.71 37.71 37.70 37.70 129.2K
10:58 37.70 37.71 37.70 37.71 71.7K
10:59 37.70 37.70 37.69 37.70 91.2K
11:00 37.71 37.72 37.71 37.72 177.9K
11:01 37.72 37.72 37.72 37.72 87.6K
11:02 37.73 37.74 37.73 37.74 51.4K
11:03 37.72 37.73 37.70 37.70 191.0K
11:04 37.69 37.69 37.68 37.69 121.9K
11:05 37.69 37.69 37.68 37.68 270.5K
11:06 37.68 37.68 37.67 37.67 250.0K
11:07 37.65 37.65 37.64 37.64 159.2K
11:08 37.64 37.64 37.64 37.64 60.3K
11:09 37.64 37.65 37.64 37.65 108.4K
11:10 37.65 37.65 37.64 37.64 98.9K
11:11 37.65 37.65 37.64 37.64 79.1K
11:12 37.64 37.66 37.64 37.66 71.1K
11:13 37.66 37.66 37.66 37.66 30.6K
11:14 37.66 37.66 37.66 37.66 77.2K
11:15 37.65 37.66 37.65 37.65 114.0K
11:16 37.65 37.65 37.65 37.65 89.5K
11:17 37.65 37.65 37.64 37.64 86.6K
11:18 37.65 37.65 37.65 37.65 59.6K
11:19 37.65 37.65 37.64 37.65 68.6K
11:20 37.65 37.65 37.65 37.65 64.3K
11:21 37.65 37.66 37.65 37.66 217.9K
11:22 37.66 37.68 37.66 37.68 64.9K
11:23 37.68 37.68 37.67 37.67 92.2K
11:24 37.67 37.67 37.67 37.67 51.4K
11:25 37.67 37.67 37.67 37.67 58.3K
11:26 37.66 37.66 37.65 37.65 155.8K
11:27 37.66 37.66 37.65 37.66 61.9K
11:28 37.66 37.66 37.63 37.63 157.8K
11:29 37.61 37.61 37.60 37.60 153.2K
11:30 37.60 37.60 37.59 37.59 112.1K
11:31 37.59 37.59 37.57 37.57 119.8K
11:32 37.58 37.58 37.57 37.57 124.7K
11:33 37.57 37.57 37.56 37.56 148.6K
11:34 37.56 37.57 37.56 37.56 40.6K
11:35 37.56 37.57 37.56 37.57 68.5K
11:36 37.58 37.60 37.58 37.60 139.4K
11:37 37.60 37.61 37.60 37.61 88.6K
11:38 37.60 37.60 37.60 37.60 121.4K
11:39 37.60 37.62 37.60 37.62 471.4K
11:40 37.62 37.63 37.62 37.63 55.3K
11:41 37.64 37.64 37.63 37.63 64.6K
11:42 37.62 37.62 37.60 37.60 149.1K
11:43 37.60 37.60 37.59 37.60 45.5K
11:44 37.60 37.60 37.60 37.60 51.7K
11:45 37.60 37.60 37.60 37.60 84.7K
11:46 37.60 37.60 37.60 37.60 100.2K
11:47 37.59 37.60 37.59 37.60 97.8K
11:48 37.59 37.59 37.59 37.59 108.2K
11:49 37.58 37.59 37.58 37.58 38.8K
11:50 37.58 37.58 37.57 37.57 156.8K
11:51 37.57 37.57 37.57 37.57 91.9K
11:52 37.57 37.57 37.56 37.56 93.7K
11:53 37.56 37.57 37.56 37.56 67.7K
11:54 37.56 37.57 37.56 37.57 60.7K
11:55 37.56 37.57 37.56 37.57 60.4K
11:56 37.57 37.57 37.56 37.56 102.5K
11:57 37.56 37.57 37.56 37.56 73.9K
11:58 37.56 37.56 37.56 37.56 101.0K
11:59 37.55 37.55 37.54 37.54 137.1K
12:00 37.55 37.57 37.55 37.57 41.2K
12:01 37.57 37.57 37.56 37.57 43.2K
12:02 37.57 37.59 37.57 37.59 68.0K
12:03 37.59 37.59 37.59 37.59 123.0K
12:04 37.60 37.60 37.59 37.59 125.3K
12:05 37.60 37.60 37.59 37.59 102.2K
12:06 37.59 37.59 37.59 37.59 40.6K
12:07 37.59 37.60 37.59 37.60 36.6K
12:08 37.60 37.60 37.60 37.60 60.1K
12:09 37.60 37.61 37.60 37.60 57.2K
12:10 37.60 37.60 37.60 37.60 47.9K
12:11 37.61 37.62 37.61 37.62 93.7K
12:12 37.62 37.63 37.62 37.63 83.3K
12:13 37.63 37.64 37.63 37.64 78.5K
12:14 37.64 37.64 37.64 37.64 66.4K
12:15 37.65 37.66 37.65 37.66 160.0K
12:16 37.65 37.66 37.65 37.65 79.1K
12:17 37.65 37.65 37.65 37.65 52.6K
12:18 37.66 37.69 37.66 37.69 231.1K
12:19 37.69 37.69 37.68 37.68 89.0K
12:20 37.68 37.68 37.67 37.67 56.8K
12:21 37.67 37.67 37.66 37.67 139.4K
12:22 37.66 37.66 37.66 37.66 108.6K
12:23 37.66 37.67 37.66 37.67 124.3K
12:24 37.68 37.68 37.68 37.68 34.4K
12:25 37.67 37.68 37.67 37.68 78.1K
12:26 37.68 37.70 37.68 37.70 123.0K
12:27 37.71 37.71 37.70 37.70 56.1K
12:28 37.70 37.71 37.70 37.71 53.0K
12:29 37.71 37.71 37.71 37.71 54.9K
12:30 37.71 37.71 37.71 37.71 28.2K
12:31 37.70 37.70 37.70 37.70 79.0K
12:32 37.69 37.69 37.69 37.69 50.1K
12:33 37.69 37.69 37.68 37.68 51.1K
12:34 37.68 37.68 37.68 37.68 80.3K
12:35 37.69 37.70 37.69 37.70 74.5K
12:36 37.70 37.70 37.70 37.70 118.7K
12:37 37.71 37.71 37.69 37.69 95.5K
12:38 37.69 37.69 37.69 37.69 57.2K
12:39 37.69 37.69 37.69 37.69 41.8K
12:40 37.69 37.70 37.69 37.70 76.9K
12:41 37.69 37.70 37.69 37.70 23.6K
12:42 37.70 37.70 37.69 37.69 73.0K
12:43 37.68 37.68 37.68 37.68 45.1K
12:44 37.68 37.68 37.67 37.67 105.8K
12:45 37.67 37.67 37.64 37.64 164.8K
12:46 37.64 37.66 37.64 37.66 87.9K
12:47 37.66 37.67 37.66 37.67 25.9K
12:48 37.67 37.67 37.67 37.67 63.6K
12:49 37.67 37.67 37.66 37.66 57.3K
12:50 37.67 37.68 37.67 37.68 69.4K
12:51 37.68 37.69 37.68 37.69 57.6K
12:52 37.69 37.69 37.68 37.69 72.7K
12:53 37.68 37.68 37.68 37.68 34.2K
12:54 37.68 37.69 37.68 37.69 43.8K
12:55 37.69 37.70 37.69 37.70 38.1K
12:56 37.69 37.70 37.69 37.70 81.9K
12:57 37.70 37.70 37.70 37.70 38.4K
12:58 37.70 37.70 37.70 37.70 20.0K
12:59 37.70 37.71 37.70 37.71 29.2K
13:00 37.71 37.72 37.71 37.72 74.1K
13:01 37.72 37.73 37.72 37.73 183.1K
13:02 37.75 37.76 37.75 37.76 177.2K
13:03 37.76 37.76 37.75 37.75 64.6K
13:04 37.75 37.75 37.75 37.75 45.3K
13:05 37.75 37.75 37.75 37.75 52.8K
13:06 37.75 37.76 37.75 37.76 38.5K
13:07 37.76 37.76 37.75 37.75 50.0K
13:08 37.75 37.75 37.73 37.73 67.4K
13:09 37.72 37.72 37.72 37.72 122.6K
13:10 37.71 37.71 37.71 37.71 58.6K
13:11 37.71 37.71 37.71 37.71 71.7K
13:12 37.72 37.73 37.72 37.73 52.7K
13:13 37.73 37.74 37.73 37.74 30.8K
13:14 37.74 37.75 37.74 37.75 37.0K
13:15 37.75 37.77 37.75 37.77 100.5K
13:16 37.77 37.79 37.77 37.79 54.9K
13:17 37.79 37.80 37.79 37.80 59.6K
13:18 37.80 37.80 37.80 37.80 160.0K
13:19 37.80 37.81 37.80 37.81 41.0K
13:20 37.81 37.81 37.81 37.81 77.8K
13:21 37.82 37.82 37.82 37.82 51.8K
13:22 37.81 37.81 37.81 37.81 52.1K
13:23 37.81 37.81 37.81 37.81 94.3K
13:24 37.81 37.84 37.81 37.84 159.4K
13:25 37.84 37.84 37.83 37.83 96.5K
13:26 37.82 37.82 37.80 37.80 492.4K
13:27 37.80 37.81 37.80 37.81 54.1K
13:28 37.82 37.82 37.82 37.82 135.4K
13:29 37.82 37.82 37.82 37.82 122.7K
13:30 37.82 37.82 37.81 37.81 35.6K
13:31 37.82 37.82 37.82 37.82 45.4K
13:32 37.82 37.82 37.82 37.82 28.0K
13:33 37.82 37.82 37.82 37.82 40.0K
13:34 37.82 37.82 37.82 37.82 37.3K
13:35 37.82 37.83 37.82 37.83 40.4K
13:36 37.83 37.84 37.83 37.84 76.9K
13:37 37.84 37.84 37.84 37.84 58.2K
13:38 37.84 37.84 37.84 37.84 24.2K
13:39 37.83 37.85 37.83 37.85 46.1K
13:40 37.85 37.85 37.85 37.85 65.4K
13:41 37.85 37.86 37.85 37.86 118.0K
13:42 37.85 37.85 37.85 37.85 48.9K
13:43 37.85 37.85 37.84 37.84 30.6K
13:44 37.84 37.84 37.84 37.84 81.7K
13:45 37.84 37.84 37.84 37.84 25.1K
13:46 37.84 37.84 37.83 37.83 40.6K
13:47 37.83 37.83 37.83 37.83 30.4K
13:48 37.83 37.83 37.82 37.82 29.3K
13:49 37.82 37.82 37.82 37.82 78.9K
13:50 37.82 37.83 37.82 37.83 121.3K
13:51 37.84 37.84 37.84 37.84 81.3K
13:52 37.84 37.85 37.84 37.85 61.8K
13:53 37.85 37.86 37.85 37.85 41.3K
13:54 37.86 37.87 37.86 37.86 175.3K
13:55 37.87 37.87 37.87 37.87 124.7K
13:56 37.87 37.87 37.87 37.87 31.2K
13:57 37.87 37.87 37.86 37.87 56.2K
13:58 37.87 37.87 37.87 37.87 32.5K
13:59 37.87 37.87 37.84 37.84 101.0K
14:00 37.84 37.85 37.84 37.85 47.9K
14:01 37.86 37.86 37.86 37.86 57.4K
14:02 37.87 37.89 37.87 37.89 106.0K
14:03 37.89 37.89 37.88 37.89 116.8K
14:04 37.89 37.89 37.89 37.89 35.4K
14:05 37.89 37.89 37.89 37.89 63.0K
14:06 37.89 37.90 37.89 37.89 52.0K
14:07 37.89 37.90 37.89 37.90 150.3K
14:08 37.91 37.91 37.91 37.91 49.3K
14:09 37.90 37.91 37.90 37.91 24.1K
14:10 37.91 37.91 37.90 37.90 75.5K
14:11 37.91 37.92 37.91 37.92 63.8K
14:12 37.92 37.92 37.91 37.91 191.1K
14:13 37.91 37.91 37.90 37.90 113.7K
14:14 37.91 37.91 37.91 37.91 54.8K
14:15 37.91 37.91 37.91 37.91 30.8K
14:16 37.91 37.91 37.91 37.91 43.7K
14:17 37.91 37.91 37.91 37.91 54.1K
14:18 37.91 37.91 37.90 37.90 91.4K
14:19 37.90 37.90 37.90 37.90 34.0K
14:20 37.90 37.90 37.90 37.90 68.4K
14:21 37.89 37.89 37.89 37.89 93.0K
14:22 37.90 37.90 37.89 37.89 45.4K
14:23 37.89 37.89 37.89 37.89 53.3K
14:24 37.89 37.90 37.89 37.90 92.5K
14:25 37.91 37.94 37.91 37.94 202.6K
14:26 37.95 37.95 37.95 37.95 82.4K
14:27 37.96 37.96 37.96 37.96 145.1K
14:28 37.96 37.96 37.96 37.96 84.4K
14:29 37.96 37.96 37.96 37.96 40.3K
14:30 37.96 37.96 37.96 37.96 65.0K
14:31 37.96 37.96 37.96 37.96 139.7K
14:32 37.96 37.96 37.95 37.95 53.6K
14:33 37.95 37.95 37.95 37.95 32.0K
14:34 37.96 37.96 37.96 37.96 146.5K
14:35 37.95 37.95 37.95 37.95 39.4K
14:36 37.95 37.96 37.95 37.96 42.3K
14:37 37.96 37.96 37.95 37.95 46.1K
14:38 37.95 37.95 37.95 37.95 22.7K
14:39 37.95 37.95 37.95 37.95 78.9K
14:40 37.95 37.96 37.95 37.96 44.1K
14:41 37.96 37.96 37.95 37.95 28.7K
14:42 37.96 37.96 37.95 37.95 61.6K
14:43 37.95 37.96 37.95 37.96 32.8K
14:44 37.95 37.95 37.95 37.95 64.8K
14:45 37.94 37.94 37.93 37.93 148.7K
14:46 37.93 37.93 37.92 37.92 66.3K
14:47 37.92 37.94 37.92 37.94 91.5K
14:48 37.95 37.95 37.95 37.95 56.3K
14:49 37.94 37.95 37.94 37.95 70.5K
14:50 37.94 37.95 37.94 37.95 36.0K
14:51 37.95 37.95 37.93 37.93 109.9K
14:52 37.91 37.91 37.85 37.87 324.6K
14:53 37.87 37.88 37.87 37.88 58.3K
14:54 37.86 37.86 37.85 37.85 100.5K
14:55 37.86 37.86 37.86 37.86 68.0K
14:56 37.86 37.89 37.86 37.89 112.9K
14:57 37.89 37.89 37.88 37.88 72.9K
14:58 37.87 37.87 37.87 37.87 64.6K
14:59 37.87 37.87 37.87 37.87 68.1K
15:00 37.87 37.87 37.87 37.87 36.8K
15:01 37.88 37.88 37.88 37.88 80.6K
15:02 37.89 37.89 37.89 37.89 48.3K
15:03 37.89 37.91 37.89 37.91 93.6K
15:04 37.92 37.92 37.90 37.90 128.3K
15:05 37.90 37.90 37.90 37.90 47.7K
15:06 37.90 37.91 37.90 37.90 45.7K
15:07 37.90 37.91 37.90 37.91 70.7K
15:08 37.91 37.92 37.91 37.92 107.9K
15:09 37.91 37.92 37.91 37.92 52.5K
15:10 37.91 37.91 37.91 37.91 50.1K
15:11 37.91 37.91 37.90 37.90 81.7K
15:12 37.90 37.90 37.89 37.89 73.6K
15:13 37.89 37.89 37.88 37.88 72.9K
15:14 37.86 37.86 37.84 37.85 205.5K
15:15 37.85 37.85 37.85 37.85 41.5K
15:16 37.84 37.85 37.84 37.85 80.7K
15:17 37.85 37.85 37.85 37.85 73.5K
15:18 37.84 37.86 37.84 37.86 230.9K
15:19 37.87 37.87 37.86 37.86 77.1K
15:20 37.86 37.87 37.86 37.87 83.5K
15:21 37.87 37.87 37.87 37.87 68.7K
15:22 37.87 37.87 37.87 37.87 98.6K
15:23 37.87 37.88 37.87 37.88 111.4K
15:24 37.88 37.88 37.88 37.88 89.2K
15:25 37.88 37.88 37.88 37.88 153.8K
15:26 37.88 37.88 37.86 37.86 102.4K
15:27 37.86 37.86 37.86 37.86 58.3K
15:28 37.86 37.86 37.86 37.86 70.1K
15:29 37.86 37.86 37.85 37.85 99.9K
15:30 37.85 37.85 37.85 37.85 126.3K
15:31 37.85 37.87 37.85 37.87 166.0K
15:32 37.87 37.87 37.87 37.87 104.9K
15:33 37.87 37.88 37.87 37.88 132.4K
15:34 37.88 37.89 37.88 37.89 126.8K
15:35 37.89 37.89 37.89 37.89 92.0K
15:36 37.89 37.89 37.88 37.88 223.6K
15:37 37.88 37.88 37.87 37.88 131.8K
15:38 37.88 37.88 37.87 37.88 105.4K
15:39 37.91 37.91 37.91 37.91 403.2K
15:40 37.91 37.91 37.90 37.90 151.9K
15:41 37.91 37.91 37.90 37.90 121.8K
15:42 37.90 37.90 37.89 37.89 130.7K
15:43 37.89 37.89 37.89 37.89 162.4K
15:44 37.88 37.88 37.87 37.87 171.6K
15:45 37.86 37.86 37.86 37.86 211.7K
15:46 37.86 37.86 37.86 37.86 108.9K
15:47 37.87 37.87 37.86 37.86 199.9K
15:48 37.86 37.88 37.86 37.88 293.8K
15:49 37.87 37.89 37.87 37.89 161.8K
15:50 37.89 37.89 37.86 37.86 599.3K
15:51 37.87 37.87 37.86 37.87 287.5K
15:52 37.87 37.89 37.87 37.88 540.9K
15:53 37.89 37.89 37.88 37.88 313.3K
15:54 37.88 37.88 37.87 37.88 346.2K
15:55 37.89 37.89 37.87 37.88 358.3K
15:56 37.90 37.90 37.90 37.90 536.7K
15:57 37.90 37.91 37.90 37.90 414.7K
15:58 37.91 37.91 37.91 37.91 633.9K
15:59 37.92 37.92 37.91 37.91 1,008.1K
16:00 37.91 37.91 37.91 37.91 21,199.2K
16:01 37.91 37.91 37.91 37.91 99.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available