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 37.28 37.28 37.16 37.16 2,479.4K
09:31 37.16 37.16 37.13 37.15 255.1K
09:32 37.17 37.19 37.17 37.18 314.2K
09:33 37.17 37.25 37.17 37.25 329.1K
09:34 37.25 37.26 37.25 37.26 293.9K
09:35 37.26 37.31 37.26 37.29 348.5K
09:36 37.30 37.32 37.30 37.32 330.1K
09:37 37.35 37.35 37.34 37.35 277.7K
09:38 37.35 37.35 37.33 37.33 194.4K
09:39 37.34 37.35 37.31 37.31 176.0K
09:40 37.29 37.29 37.25 37.28 131.8K
09:41 37.29 37.29 37.25 37.25 134.9K
09:42 37.25 37.25 37.22 37.22 104.6K
09:43 37.21 37.22 37.21 37.22 198.7K
09:44 37.21 37.21 37.18 37.18 122.2K
09:45 37.16 37.16 37.15 37.15 300.7K
09:46 37.18 37.19 37.18 37.18 102.3K
09:47 37.16 37.16 37.13 37.14 203.5K
09:48 37.14 37.14 37.13 37.13 92.1K
09:49 37.13 37.15 37.12 37.15 168.3K
09:50 37.15 37.15 37.13 37.13 160.6K
09:51 37.11 37.11 37.07 37.07 190.5K
09:52 37.05 37.05 37.04 37.04 120.8K
09:53 37.04 37.04 37.03 37.03 176.6K
09:54 37.04 37.05 37.04 37.05 105.1K
09:55 37.06 37.06 37.04 37.04 164.8K
09:56 37.02 37.02 37.01 37.02 126.7K
09:57 37.03 37.03 37.03 37.03 83.4K
09:58 37.03 37.03 37.02 37.02 94.8K
09:59 37.00 37.00 36.94 36.94 279.4K
10:00 36.95 36.95 36.94 36.95 242.5K
10:01 36.97 36.97 36.94 36.94 107.2K
10:02 36.95 36.98 36.95 36.97 101.2K
10:03 36.97 37.00 36.97 37.00 84.1K
10:04 36.99 37.01 36.99 37.01 124.4K
10:05 37.01 37.02 37.01 37.02 85.5K
10:06 37.03 37.04 37.03 37.04 63.1K
10:07 37.06 37.07 37.06 37.07 293.7K
10:08 37.07 37.07 37.07 37.07 160.4K
10:09 37.07 37.07 37.05 37.05 154.9K
10:10 37.05 37.06 37.05 37.06 139.0K
10:11 37.06 37.06 37.06 37.06 54.6K
10:12 37.06 37.06 37.04 37.04 74.0K
10:13 37.04 37.04 37.04 37.04 186.7K
10:14 37.04 37.04 36.99 36.99 234.9K
10:15 36.99 36.99 36.99 36.99 139.9K
10:16 36.99 36.99 36.98 36.98 64.7K
10:17 36.96 36.97 36.95 36.97 201.3K
10:18 36.97 36.99 36.97 36.98 110.0K
10:19 36.99 36.99 36.99 36.99 67.4K
10:20 37.00 37.02 37.00 37.02 80.6K
10:21 37.03 37.04 37.03 37.04 76.4K
10:22 37.04 37.04 37.03 37.04 95.2K
10:23 37.04 37.05 37.04 37.05 71.9K
10:24 37.05 37.06 37.05 37.06 85.9K
10:25 37.05 37.05 37.03 37.03 132.7K
10:26 37.04 37.05 37.03 37.03 109.7K
10:27 37.02 37.02 37.02 37.02 57.3K
10:28 37.02 37.02 37.01 37.02 159.4K
10:29 37.04 37.04 37.03 37.03 188.5K
10:30 37.03 37.05 37.03 37.05 99.6K
10:31 37.05 37.05 37.05 37.05 222.3K
10:32 37.04 37.04 37.04 37.04 149.1K
10:33 37.03 37.03 37.01 37.01 118.4K
10:34 37.01 37.02 37.01 37.02 252.3K
10:35 37.04 37.04 37.03 37.03 78.3K
10:36 37.03 37.05 37.03 37.05 127.5K
10:37 37.06 37.10 37.06 37.10 173.1K
10:38 37.11 37.11 37.08 37.08 135.7K
10:39 37.07 37.07 37.06 37.06 197.6K
10:40 37.06 37.06 37.04 37.04 83.4K
10:41 37.04 37.04 37.02 37.02 113.9K
10:42 37.02 37.03 37.02 37.03 211.6K
10:43 37.02 37.03 37.01 37.03 123.3K
10:44 37.03 37.03 37.02 37.03 113.9K
10:45 37.03 37.03 37.02 37.02 105.0K
10:46 37.03 37.03 37.02 37.02 68.5K
10:47 37.02 37.02 37.01 37.01 42.4K
10:48 37.01 37.01 36.99 36.99 163.5K
10:49 36.99 37.01 36.99 37.01 81.7K
10:50 37.01 37.01 36.99 36.99 63.2K
10:51 37.00 37.00 36.99 37.00 109.4K
10:52 37.01 37.01 37.01 37.01 179.5K
10:53 37.00 37.00 37.00 37.00 96.0K
10:54 37.00 37.01 37.00 37.01 83.8K
10:55 37.02 37.02 37.02 37.02 145.7K
10:56 37.02 37.02 37.02 37.02 83.7K
10:57 37.01 37.02 37.00 37.02 118.4K
10:58 37.01 37.01 37.00 37.00 56.1K
10:59 36.99 37.00 36.99 37.00 78.4K
11:00 37.00 37.02 37.00 37.02 54.6K
11:01 37.02 37.03 37.02 37.03 50.7K
11:02 37.02 37.02 37.00 37.00 114.5K
11:03 37.00 37.02 37.00 37.02 97.7K
11:04 37.01 37.02 37.01 37.02 80.8K
11:05 37.02 37.04 37.02 37.04 73.1K
11:06 37.03 37.05 37.03 37.05 114.2K
11:07 37.07 37.07 37.05 37.05 83.3K
11:08 37.06 37.07 37.06 37.07 100.0K
11:09 37.07 37.07 37.06 37.06 35.0K
11:10 37.07 37.07 37.06 37.06 42.9K
11:11 37.06 37.07 37.06 37.07 105.1K
11:12 37.08 37.09 37.08 37.09 87.4K
11:13 37.09 37.10 37.09 37.10 96.5K
11:14 37.09 37.09 37.08 37.08 51.1K
11:15 37.08 37.08 37.07 37.07 87.5K
11:16 37.06 37.07 37.06 37.06 65.5K
11:17 37.06 37.06 37.05 37.05 126.5K
11:18 37.05 37.05 37.04 37.04 85.5K
11:19 37.02 37.02 37.01 37.01 79.1K
11:20 37.00 37.00 37.00 37.00 125.0K
11:21 37.00 37.02 37.00 37.02 62.3K
11:22 37.03 37.04 37.02 37.04 91.2K
11:23 37.05 37.06 37.05 37.05 82.8K
11:24 37.05 37.06 37.05 37.06 62.3K
11:25 37.06 37.06 37.06 37.06 79.2K
11:26 37.07 37.09 37.07 37.09 62.9K
11:27 37.09 37.11 37.09 37.11 106.8K
11:28 37.11 37.11 37.10 37.11 138.3K
11:29 37.11 37.12 37.11 37.11 50.5K
11:30 37.09 37.10 37.09 37.10 120.0K
11:31 37.10 37.12 37.10 37.12 148.8K
11:32 37.12 37.12 37.11 37.11 67.9K
11:33 37.11 37.11 37.11 37.11 466.6K
11:34 37.09 37.09 37.07 37.08 565.1K
11:35 37.08 37.10 37.07 37.10 101.1K
11:36 37.11 37.11 37.11 37.11 116.5K
11:37 37.11 37.12 37.11 37.12 57.9K
11:38 37.11 37.11 37.11 37.11 50.3K
11:39 37.11 37.12 37.11 37.12 40.2K
11:40 37.11 37.11 37.10 37.10 52.4K
11:41 37.10 37.10 37.09 37.09 112.1K
11:42 37.09 37.09 37.08 37.09 52.5K
11:43 37.09 37.09 37.07 37.07 110.5K
11:44 37.06 37.08 37.06 37.08 116.3K
11:45 37.08 37.09 37.08 37.09 54.0K
11:46 37.09 37.10 37.09 37.10 62.1K
11:47 37.10 37.10 37.09 37.10 52.3K
11:48 37.10 37.10 37.10 37.10 96.8K
11:49 37.10 37.10 37.10 37.10 51.8K
11:50 37.12 37.13 37.12 37.13 101.2K
11:51 37.13 37.13 37.12 37.12 40.7K
11:52 37.12 37.13 37.12 37.13 89.1K
11:53 37.13 37.13 37.10 37.10 91.1K
11:54 37.09 37.09 37.09 37.09 171.5K
11:55 37.09 37.09 37.08 37.09 73.7K
11:56 37.09 37.09 37.08 37.08 51.5K
11:57 37.08 37.08 37.07 37.07 161.2K
11:58 37.06 37.07 37.05 37.05 66.9K
11:59 37.06 37.06 37.06 37.06 44.3K
12:00 37.06 37.07 37.06 37.07 39.7K
12:01 37.07 37.07 37.07 37.07 53.1K
12:02 37.07 37.07 37.06 37.06 40.0K
12:03 37.06 37.07 37.06 37.07 60.8K
12:04 37.07 37.07 37.07 37.07 63.9K
12:05 37.07 37.07 37.06 37.06 96.5K
12:06 37.07 37.08 37.07 37.08 82.4K
12:07 37.08 37.08 37.08 37.08 63.9K
12:08 37.09 37.09 37.09 37.09 44.6K
12:09 37.09 37.10 37.09 37.10 24.5K
12:10 37.10 37.10 37.10 37.10 46.1K
12:11 37.10 37.10 37.10 37.10 63.3K
12:12 37.10 37.10 37.10 37.10 144.9K
12:13 37.09 37.09 37.09 37.09 54.0K
12:14 37.09 37.09 37.08 37.08 36.8K
12:15 37.07 37.07 37.06 37.06 85.2K
12:16 37.06 37.06 37.04 37.04 98.4K
12:17 37.03 37.03 37.01 37.01 86.2K
12:18 37.01 37.01 37.00 37.00 46.8K
12:19 37.00 37.01 37.00 37.01 38.7K
12:20 37.01 37.02 37.01 37.02 30.3K
12:21 37.02 37.04 37.02 37.03 53.0K
12:22 37.03 37.03 37.02 37.02 113.7K
12:23 37.02 37.02 37.01 37.01 162.4K
12:24 37.00 37.00 37.00 37.00 294.0K
12:25 36.99 37.00 36.99 37.00 91.4K
12:26 36.99 36.99 36.98 36.98 129.6K
12:27 36.99 36.99 36.97 36.97 139.7K
12:28 36.97 36.98 36.95 36.95 427.5K
12:29 36.94 36.94 36.89 36.89 296.9K
12:30 36.89 36.89 36.86 36.86 146.0K
12:31 36.86 36.86 36.82 36.84 126.8K
12:32 36.83 36.83 36.81 36.81 89.2K
12:33 36.82 36.82 36.77 36.77 212.7K
12:34 36.74 36.74 36.72 36.74 309.8K
12:35 36.75 36.76 36.75 36.76 86.8K
12:36 36.78 36.79 36.78 36.79 141.3K
12:37 36.81 36.82 36.81 36.82 168.3K
12:38 36.81 36.81 36.80 36.80 272.7K
12:39 36.81 36.82 36.81 36.82 61.3K
12:40 36.84 36.86 36.84 36.86 106.3K
12:41 36.86 36.87 36.86 36.87 99.5K
12:42 36.87 36.87 36.87 36.87 63.5K
12:43 36.87 36.87 36.87 36.87 31.4K
12:44 36.87 36.87 36.86 36.86 185.5K
12:45 36.86 36.86 36.84 36.84 82.0K
12:46 36.84 36.84 36.83 36.83 74.5K
12:47 36.83 36.84 36.83 36.83 85.4K
12:48 36.82 36.83 36.82 36.83 85.7K
12:49 36.84 36.85 36.84 36.85 50.0K
12:50 36.85 36.85 36.84 36.84 73.2K
12:51 36.83 36.83 36.82 36.82 72.5K
12:52 36.82 36.82 36.82 36.82 100.1K
12:53 36.82 36.82 36.81 36.81 100.0K
12:54 36.81 36.82 36.81 36.81 42.3K
12:55 36.81 36.82 36.81 36.82 50.4K
12:56 36.83 36.85 36.83 36.85 45.0K
12:57 36.85 36.86 36.84 36.86 46.9K
12:58 36.85 36.86 36.85 36.86 204.1K
12:59 36.86 36.86 36.85 36.85 38.3K
13:00 36.85 36.86 36.85 36.86 137.0K
13:01 36.87 36.89 36.87 36.89 93.7K
13:02 36.89 36.90 36.89 36.90 83.9K
13:03 36.91 36.91 36.91 36.91 79.6K
13:04 36.90 36.91 36.90 36.91 52.7K
13:05 36.92 36.94 36.92 36.94 66.1K
13:06 36.94 36.95 36.94 36.95 151.8K
13:07 36.95 36.96 36.95 36.96 94.4K
13:08 36.96 36.96 36.95 36.95 91.1K
13:09 36.96 36.96 36.96 36.96 78.5K
13:10 36.95 36.95 36.94 36.95 75.2K
13:11 36.95 36.95 36.94 36.94 59.3K
13:12 36.94 36.94 36.93 36.93 51.1K
13:13 36.93 36.93 36.93 36.93 43.9K
13:14 36.93 36.93 36.92 36.92 65.0K
13:15 36.92 36.93 36.92 36.93 87.5K
13:16 36.93 36.93 36.91 36.91 115.8K
13:17 36.91 36.91 36.90 36.90 69.6K
13:18 36.89 36.91 36.89 36.91 72.6K
13:19 36.91 36.92 36.91 36.92 26.7K
13:20 36.92 36.92 36.92 36.92 60.8K
13:21 36.91 36.91 36.91 36.91 106.9K
13:22 36.92 36.93 36.92 36.93 85.0K
13:23 36.93 36.93 36.93 36.93 72.7K
13:24 36.93 36.93 36.92 36.92 37.2K
13:25 36.92 36.92 36.92 36.92 77.0K
13:26 36.93 36.93 36.92 36.92 67.8K
13:27 36.92 36.92 36.91 36.92 107.8K
13:28 36.92 36.92 36.92 36.92 47.5K
13:29 36.92 36.94 36.92 36.94 95.2K
13:30 36.94 36.96 36.94 36.96 97.8K
13:31 36.95 36.95 36.95 36.95 46.1K
13:32 36.95 36.95 36.95 36.95 35.7K
13:33 36.95 36.95 36.94 36.94 88.9K
13:34 36.95 36.95 36.94 36.94 58.7K
13:35 36.94 36.94 36.94 36.94 77.5K
13:36 36.95 36.95 36.95 36.95 60.4K
13:37 36.95 36.95 36.95 36.95 84.3K
13:38 36.95 36.95 36.94 36.94 61.5K
13:39 36.94 36.95 36.94 36.95 52.8K
13:40 36.95 36.95 36.95 36.95 117.1K
13:41 36.95 36.95 36.94 36.94 28.7K
13:42 36.94 36.94 36.94 36.94 36.7K
13:43 36.94 36.94 36.94 36.94 52.9K
13:44 36.94 36.94 36.94 36.94 45.8K
13:45 36.94 36.94 36.93 36.93 60.8K
13:46 36.93 36.94 36.93 36.94 81.0K
13:47 36.94 36.94 36.93 36.93 85.8K
13:48 36.93 36.93 36.92 36.92 82.6K
13:49 36.92 36.92 36.92 36.92 36.3K
13:50 36.92 36.94 36.92 36.94 74.9K
13:51 36.95 36.96 36.95 36.95 81.1K
13:52 36.95 36.96 36.95 36.95 65.3K
13:53 36.95 36.96 36.95 36.96 46.4K
13:54 36.96 36.96 36.95 36.95 64.7K
13:55 36.96 36.97 36.96 36.97 173.7K
13:56 36.98 36.98 36.98 36.98 55.7K
13:57 36.98 36.98 36.96 36.96 76.1K
13:58 36.96 36.96 36.95 36.95 69.0K
13:59 36.95 36.95 36.94 36.94 37.4K
14:00 36.95 36.99 36.95 36.99 130.8K
14:01 37.00 37.01 37.00 37.01 138.8K
14:02 37.01 37.02 37.01 37.02 105.4K
14:03 37.03 37.03 37.02 37.02 52.4K
14:04 37.02 37.03 37.02 37.03 43.1K
14:05 37.03 37.03 37.02 37.03 50.2K
14:06 37.03 37.03 37.03 37.03 67.6K
14:07 37.04 37.04 37.03 37.04 77.4K
14:08 37.05 37.05 37.05 37.05 108.7K
14:09 37.05 37.06 37.05 37.06 59.0K
14:10 37.05 37.05 37.04 37.04 90.2K
14:11 37.04 37.05 37.04 37.05 48.6K
14:12 37.05 37.05 37.04 37.04 29.4K
14:13 37.03 37.04 37.03 37.04 59.4K
14:14 37.04 37.05 37.04 37.05 75.6K
14:15 37.05 37.05 37.04 37.05 57.7K
14:16 37.05 37.05 37.05 37.05 59.9K
14:17 37.05 37.05 37.05 37.05 43.3K
14:18 37.05 37.07 37.04 37.07 143.1K
14:19 37.06 37.07 37.06 37.07 74.5K
14:20 37.07 37.07 37.07 37.07 32.9K
14:21 37.07 37.07 37.06 37.06 44.7K
14:22 37.08 37.08 37.07 37.07 76.6K
14:23 37.07 37.07 37.07 37.07 63.4K
14:24 37.07 37.07 37.07 37.07 36.1K
14:25 37.06 37.06 37.06 37.06 87.3K
14:26 37.06 37.06 37.05 37.05 113.1K
14:27 37.05 37.06 37.05 37.05 64.0K
14:28 37.05 37.05 37.05 37.05 41.8K
14:29 37.05 37.05 37.05 37.05 58.9K
14:30 37.05 37.05 37.04 37.04 77.2K
14:31 37.04 37.05 37.04 37.05 63.5K
14:32 37.05 37.06 37.05 37.06 101.7K
14:33 37.07 37.07 37.06 37.06 251.1K
14:34 37.06 37.07 37.06 37.06 42.3K
14:35 37.06 37.06 37.06 37.06 49.1K
14:36 37.06 37.06 37.06 37.06 75.6K
14:37 37.06 37.07 37.06 37.07 58.5K
14:38 37.07 37.08 37.07 37.08 43.8K
14:39 37.07 37.08 37.07 37.07 46.7K
14:40 37.08 37.08 37.07 37.07 48.9K
14:41 37.07 37.07 37.07 37.07 79.2K
14:42 37.07 37.08 37.07 37.08 77.8K
14:43 37.08 37.08 37.07 37.07 72.5K
14:44 37.08 37.08 37.08 37.08 56.3K
14:45 37.08 37.08 37.08 37.08 56.9K
14:46 37.08 37.08 37.08 37.08 56.7K
14:47 37.09 37.09 37.08 37.08 59.5K
14:48 37.08 37.08 37.08 37.08 78.2K
14:49 37.08 37.08 37.07 37.08 64.7K
14:50 37.09 37.09 37.08 37.08 196.1K
14:51 37.08 37.08 37.07 37.07 51.4K
14:52 37.07 37.08 37.07 37.08 46.5K
14:53 37.08 37.08 37.08 37.08 31.0K
14:54 37.08 37.08 37.08 37.08 348.9K
14:55 37.08 37.08 37.06 37.06 88.9K
14:56 37.06 37.06 37.05 37.05 76.9K
14:57 37.06 37.06 37.06 37.06 101.5K
14:58 37.06 37.06 37.05 37.05 63.0K
14:59 37.05 37.05 37.05 37.05 36.4K
15:00 37.05 37.05 37.04 37.05 124.1K
15:01 37.05 37.06 37.05 37.06 109.7K
15:02 37.06 37.06 37.06 37.06 54.1K
15:03 37.06 37.07 37.06 37.07 134.5K
15:04 37.07 37.08 37.07 37.08 62.9K
15:05 37.08 37.08 37.08 37.08 73.6K
15:06 37.08 37.08 37.08 37.08 68.2K
15:07 37.08 37.08 37.07 37.07 55.4K
15:08 37.07 37.07 37.06 37.07 74.8K
15:09 37.06 37.07 37.06 37.06 112.2K
15:10 37.04 37.04 37.03 37.04 133.4K
15:11 37.03 37.03 37.02 37.02 40.5K
15:12 37.02 37.04 37.02 37.04 105.2K
15:13 37.04 37.04 37.04 37.04 63.8K
15:14 37.05 37.05 37.05 37.05 154.9K
15:15 37.06 37.06 37.05 37.05 312.1K
15:16 37.05 37.05 37.05 37.05 215.0K
15:17 37.05 37.07 37.05 37.07 98.7K
15:18 37.07 37.07 37.07 37.07 69.6K
15:19 37.08 37.08 37.08 37.08 38.7K
15:20 37.08 37.08 37.07 37.08 54.9K
15:21 37.08 37.08 37.08 37.08 55.1K
15:22 37.08 37.08 37.08 37.08 91.1K
15:23 37.08 37.09 37.08 37.08 103.2K
15:24 37.09 37.09 37.08 37.09 112.2K
15:25 37.10 37.11 37.10 37.10 173.5K
15:26 37.10 37.11 37.10 37.11 57.5K
15:27 37.11 37.11 37.10 37.11 145.6K
15:28 37.11 37.11 37.11 37.11 157.4K
15:29 37.11 37.12 37.11 37.12 98.2K
15:30 37.12 37.12 37.12 37.12 181.8K
15:31 37.12 37.12 37.12 37.12 217.4K
15:32 37.13 37.13 37.13 37.13 115.5K
15:33 37.13 37.15 37.13 37.14 220.0K
15:34 37.14 37.15 37.14 37.14 152.5K
15:35 37.14 37.15 37.14 37.15 110.7K
15:36 37.15 37.15 37.15 37.15 112.9K
15:37 37.14 37.15 37.14 37.15 73.8K
15:38 37.16 37.16 37.14 37.14 156.3K
15:39 37.14 37.15 37.14 37.14 218.6K
15:40 37.14 37.14 37.13 37.13 200.6K
15:41 37.13 37.13 37.12 37.12 145.2K
15:42 37.12 37.12 37.10 37.10 157.8K
15:43 37.10 37.11 37.10 37.11 147.2K
15:44 37.11 37.11 37.11 37.11 130.7K
15:45 37.11 37.11 37.11 37.11 134.1K
15:46 37.11 37.11 37.10 37.11 502.3K
15:47 37.12 37.12 37.12 37.12 184.1K
15:48 37.11 37.13 37.11 37.13 207.4K
15:49 37.13 37.14 37.13 37.13 359.3K
15:50 37.13 37.14 37.10 37.14 2,527.2K
15:51 37.15 37.16 37.15 37.16 899.3K
15:52 37.17 37.17 37.16 37.17 1,115.1K
15:53 37.17 37.17 37.16 37.16 896.0K
15:54 37.15 37.15 37.13 37.13 832.9K
15:55 37.16 37.19 37.16 37.19 1,487.6K
15:56 37.20 37.20 37.19 37.20 1,305.0K
15:57 37.20 37.21 37.20 37.21 804.9K
15:58 37.21 37.21 37.21 37.21 1,119.5K
15:59 37.22 37.22 37.20 37.20 2,472.3K
16:00 37.18 37.19 37.18 37.19 101,064.7K
16:01 37.19 37.19 37.19 37.19 36.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available