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 37.52 37.92 37.52 37.90 6,631.1K
09:31 37.91 37.91 37.77 37.77 591.3K
09:32 37.84 37.95 37.84 37.95 802.8K
09:33 37.98 38.08 37.98 38.08 714.2K
09:34 38.08 38.18 38.08 38.18 711.1K
09:35 38.22 38.26 38.21 38.25 717.7K
09:36 38.29 38.35 38.29 38.35 556.2K
09:37 38.36 38.41 38.36 38.41 644.5K
09:38 38.40 38.43 38.40 38.42 366.8K
09:39 38.42 38.47 38.42 38.47 351.7K
09:40 38.47 38.50 38.47 38.47 831.6K
09:41 38.41 38.41 38.38 38.39 272.9K
09:42 38.42 38.47 38.42 38.47 877.7K
09:43 38.46 38.46 38.46 38.46 411.3K
09:44 38.48 38.49 38.47 38.47 435.2K
09:45 38.45 38.51 38.45 38.51 584.3K
09:46 38.51 38.58 38.51 38.58 549.7K
09:47 38.57 38.57 38.52 38.52 273.8K
09:48 38.46 38.46 38.39 38.39 404.4K
09:49 38.39 38.39 38.32 38.32 288.6K
09:50 38.29 38.32 38.29 38.31 328.7K
09:51 38.30 38.42 38.30 38.42 410.1K
09:52 38.42 38.42 38.39 38.41 361.2K
09:53 38.42 38.42 38.41 38.42 203.5K
09:54 38.42 38.49 38.42 38.49 399.1K
09:55 38.49 38.53 38.49 38.52 460.7K
09:56 38.53 38.55 38.50 38.50 357.6K
09:57 38.51 38.54 38.51 38.54 303.4K
09:58 38.52 38.52 38.50 38.50 304.1K
09:59 38.47 38.47 38.35 38.35 217.1K
10:00 38.33 38.40 38.33 38.40 354.6K
10:01 38.38 38.38 38.37 38.37 213.9K
10:02 38.38 38.41 38.38 38.40 373.4K
10:03 38.39 38.39 38.34 38.34 151.3K
10:04 38.31 38.33 38.29 38.29 186.0K
10:05 38.31 38.33 38.30 38.30 187.1K
10:06 38.29 38.29 38.25 38.29 348.6K
10:07 38.30 38.32 38.30 38.32 216.1K
10:08 38.35 38.37 38.35 38.37 257.3K
10:09 38.35 38.39 38.35 38.39 250.3K
10:10 38.38 38.38 38.34 38.35 231.7K
10:11 38.35 38.35 38.34 38.34 588.3K
10:12 38.35 38.38 38.35 38.38 442.1K
10:13 38.39 38.39 38.38 38.39 158.7K
10:14 38.39 38.42 38.39 38.42 124.7K
10:15 38.43 38.45 38.43 38.45 275.9K
10:16 38.46 38.46 38.44 38.45 280.5K
10:17 38.48 38.50 38.48 38.50 222.8K
10:18 38.52 38.53 38.52 38.53 329.5K
10:19 38.54 38.55 38.54 38.54 205.1K
10:20 38.54 38.57 38.54 38.57 189.5K
10:21 38.53 38.53 38.52 38.52 381.3K
10:22 38.50 38.50 38.46 38.46 191.7K
10:23 38.44 38.48 38.44 38.48 330.6K
10:24 38.50 38.51 38.50 38.50 201.8K
10:25 38.48 38.50 38.48 38.50 185.0K
10:26 38.54 38.55 38.54 38.54 199.8K
10:27 38.55 38.55 38.49 38.49 136.5K
10:28 38.50 38.52 38.50 38.52 158.3K
10:29 38.51 38.52 38.48 38.48 166.8K
10:30 38.46 38.47 38.45 38.47 155.7K
10:31 38.47 38.50 38.47 38.50 114.1K
10:32 38.50 38.50 38.49 38.49 100.0K
10:33 38.49 38.49 38.45 38.45 134.4K
10:34 38.46 38.49 38.46 38.49 106.8K
10:35 38.51 38.54 38.51 38.54 338.2K
10:36 38.54 38.55 38.54 38.55 104.9K
10:37 38.58 38.61 38.58 38.59 315.4K
10:38 38.59 38.59 38.57 38.57 111.2K
10:39 38.52 38.52 38.50 38.50 217.2K
10:40 38.49 38.49 38.49 38.49 98.7K
10:41 38.51 38.52 38.51 38.52 123.8K
10:42 38.52 38.52 38.51 38.51 83.9K
10:43 38.51 38.51 38.50 38.50 75.4K
10:44 38.51 38.51 38.50 38.50 93.1K
10:45 38.50 38.50 38.49 38.50 107.9K
10:46 38.50 38.50 38.49 38.49 105.6K
10:47 38.49 38.49 38.47 38.47 131.6K
10:48 38.50 38.50 38.49 38.49 190.7K
10:49 38.48 38.49 38.48 38.49 68.1K
10:50 38.49 38.52 38.49 38.52 166.8K
10:51 38.52 38.54 38.52 38.54 92.6K
10:52 38.54 38.54 38.52 38.53 129.2K
10:53 38.54 38.54 38.54 38.54 222.7K
10:54 38.53 38.53 38.52 38.52 109.9K
10:55 38.52 38.53 38.52 38.53 154.6K
10:56 38.52 38.52 38.48 38.48 121.4K
10:57 38.48 38.48 38.48 38.48 157.6K
10:58 38.48 38.48 38.46 38.46 94.5K
10:59 38.46 38.47 38.46 38.47 124.8K
11:00 38.48 38.49 38.48 38.49 118.2K
11:01 38.49 38.49 38.49 38.49 84.5K
11:02 38.49 38.51 38.49 38.51 77.9K
11:03 38.51 38.51 38.49 38.50 118.1K
11:04 38.47 38.47 38.46 38.47 186.7K
11:05 38.47 38.53 38.47 38.53 233.7K
11:06 38.50 38.51 38.50 38.51 112.9K
11:07 38.52 38.52 38.52 38.52 74.2K
11:08 38.53 38.53 38.51 38.51 148.7K
11:09 38.50 38.50 38.48 38.48 184.4K
11:10 38.48 38.48 38.46 38.46 124.9K
11:11 38.46 38.48 38.46 38.47 117.9K
11:12 38.44 38.44 38.42 38.42 131.8K
11:13 38.42 38.43 38.42 38.43 107.0K
11:14 38.43 38.43 38.41 38.43 192.0K
11:15 38.43 38.43 38.41 38.41 86.8K
11:16 38.41 38.41 38.40 38.41 139.5K
11:17 38.41 38.42 38.41 38.41 118.0K
11:18 38.40 38.40 38.38 38.38 154.7K
11:19 38.38 38.38 38.37 38.37 123.3K
11:20 38.38 38.39 38.37 38.39 194.2K
11:21 38.39 38.39 38.39 38.39 90.9K
11:22 38.39 38.39 38.37 38.37 105.4K
11:23 38.36 38.36 38.35 38.35 61.3K
11:24 38.35 38.35 38.34 38.34 71.7K
11:25 38.35 38.35 38.31 38.31 205.8K
11:26 38.29 38.29 38.27 38.27 254.8K
11:27 38.27 38.29 38.27 38.29 134.8K
11:28 38.29 38.30 38.28 38.28 68.0K
11:29 38.28 38.31 38.28 38.31 84.1K
11:30 38.31 38.31 38.30 38.31 61.5K
11:31 38.30 38.30 38.29 38.29 265.4K
11:32 38.30 38.31 38.30 38.31 143.2K
11:33 38.34 38.34 38.33 38.34 148.0K
11:34 38.35 38.37 38.35 38.37 70.6K
11:35 38.37 38.37 38.36 38.37 180.2K
11:36 38.35 38.36 38.35 38.36 133.7K
11:37 38.35 38.35 38.34 38.34 169.0K
11:38 38.35 38.35 38.35 38.35 134.5K
11:39 38.35 38.36 38.35 38.36 98.3K
11:40 38.37 38.40 38.37 38.40 184.4K
11:41 38.40 38.40 38.37 38.39 108.9K
11:42 38.39 38.39 38.39 38.39 40.3K
11:43 38.40 38.41 38.40 38.41 191.0K
11:44 38.41 38.44 38.41 38.44 193.8K
11:45 38.45 38.45 38.45 38.45 85.9K
11:46 38.44 38.46 38.44 38.45 135.3K
11:47 38.46 38.49 38.46 38.49 210.4K
11:48 38.47 38.47 38.47 38.47 86.9K
11:49 38.46 38.46 38.46 38.46 109.1K
11:50 38.47 38.48 38.47 38.48 114.1K
11:51 38.48 38.50 38.48 38.50 341.1K
11:52 38.51 38.51 38.51 38.51 280.7K
11:53 38.51 38.51 38.50 38.50 103.5K
11:54 38.47 38.47 38.44 38.44 143.9K
11:55 38.44 38.47 38.44 38.47 165.9K
11:56 38.47 38.47 38.45 38.45 123.7K
11:57 38.45 38.45 38.44 38.45 182.6K
11:58 38.45 38.45 38.44 38.45 116.2K
11:59 38.45 38.46 38.45 38.46 75.9K
12:00 38.46 38.46 38.45 38.45 83.9K
12:01 38.45 38.46 38.45 38.46 114.4K
12:02 38.46 38.47 38.46 38.46 86.0K
12:03 38.47 38.48 38.47 38.48 134.4K
12:04 38.48 38.50 38.48 38.50 118.5K
12:05 38.51 38.51 38.51 38.51 101.6K
12:06 38.51 38.53 38.51 38.52 150.8K
12:07 38.52 38.52 38.51 38.51 170.5K
12:08 38.51 38.51 38.47 38.47 161.1K
12:09 38.46 38.47 38.46 38.47 103.0K
12:10 38.47 38.47 38.46 38.47 103.3K
12:11 38.47 38.47 38.47 38.47 63.3K
12:12 38.47 38.47 38.47 38.47 111.8K
12:13 38.46 38.46 38.45 38.45 90.1K
12:14 38.45 38.45 38.42 38.42 131.9K
12:15 38.42 38.42 38.42 38.42 66.8K
12:16 38.42 38.42 38.42 38.42 72.1K
12:17 38.42 38.44 38.42 38.44 131.9K
12:18 38.44 38.44 38.44 38.44 61.7K
12:19 38.44 38.46 38.44 38.46 71.1K
12:20 38.45 38.45 38.41 38.41 123.3K
12:21 38.41 38.41 38.40 38.40 174.3K
12:22 38.41 38.41 38.40 38.40 105.4K
12:23 38.40 38.40 38.40 38.40 113.0K
12:24 38.39 38.40 38.39 38.40 132.9K
12:25 38.39 38.41 38.39 38.41 100.3K
12:26 38.41 38.41 38.40 38.40 63.1K
12:27 38.40 38.40 38.39 38.40 83.0K
12:28 38.40 38.45 38.40 38.45 377.4K
12:29 38.46 38.46 38.46 38.46 194.9K
12:30 38.45 38.48 38.45 38.48 130.1K
12:31 38.49 38.49 38.49 38.49 131.0K
12:32 38.49 38.50 38.49 38.50 94.5K
12:33 38.51 38.52 38.51 38.52 171.9K
12:34 38.52 38.53 38.51 38.53 234.1K
12:35 38.53 38.53 38.52 38.52 108.2K
12:36 38.51 38.51 38.50 38.50 150.5K
12:37 38.52 38.53 38.52 38.52 87.5K
12:38 38.52 38.54 38.52 38.54 129.8K
12:39 38.54 38.54 38.54 38.54 89.2K
12:40 38.54 38.55 38.53 38.53 132.8K
12:41 38.53 38.53 38.49 38.49 179.6K
12:42 38.50 38.50 38.49 38.49 72.5K
12:43 38.49 38.49 38.47 38.47 134.9K
12:44 38.47 38.47 38.45 38.45 102.8K
12:45 38.45 38.48 38.45 38.48 77.5K
12:46 38.48 38.52 38.48 38.52 128.0K
12:47 38.53 38.55 38.53 38.55 131.9K
12:48 38.55 38.55 38.55 38.55 64.4K
12:49 38.56 38.57 38.56 38.56 129.2K
12:50 38.57 38.57 38.54 38.54 76.1K
12:51 38.51 38.52 38.51 38.51 172.0K
12:52 38.51 38.52 38.51 38.52 85.1K
12:53 38.52 38.53 38.52 38.53 71.6K
12:54 38.54 38.55 38.54 38.55 68.7K
12:55 38.57 38.57 38.56 38.56 57.4K
12:56 38.57 38.57 38.57 38.57 95.4K
12:57 38.57 38.57 38.57 38.57 70.5K
12:58 38.57 38.57 38.57 38.57 47.9K
12:59 38.57 38.57 38.56 38.57 72.0K
13:00 38.57 38.57 38.56 38.56 83.6K
13:01 38.56 38.57 38.56 38.57 101.2K
13:02 38.57 38.58 38.57 38.58 142.3K
13:03 38.58 38.58 38.57 38.57 121.5K
13:04 38.57 38.58 38.57 38.58 48.5K
13:05 38.58 38.61 38.58 38.61 432.9K
13:06 38.62 38.62 38.61 38.62 128.3K
13:07 38.60 38.60 38.57 38.57 230.5K
13:08 38.57 38.58 38.57 38.57 100.8K
13:09 38.57 38.57 38.57 38.57 82.8K
13:10 38.57 38.57 38.56 38.56 109.3K
13:11 38.57 38.57 38.57 38.57 132.1K
13:12 38.57 38.57 38.56 38.56 68.7K
13:13 38.56 38.56 38.55 38.55 180.2K
13:14 38.55 38.55 38.54 38.54 166.1K
13:15 38.54 38.55 38.54 38.55 76.6K
13:16 38.54 38.54 38.54 38.54 70.5K
13:17 38.54 38.54 38.54 38.54 110.7K
13:18 38.54 38.54 38.54 38.54 78.2K
13:19 38.54 38.54 38.53 38.53 79.0K
13:20 38.53 38.53 38.53 38.53 122.8K
13:21 38.53 38.54 38.53 38.54 132.8K
13:22 38.54 38.54 38.54 38.54 55.1K
13:23 38.54 38.57 38.54 38.57 170.4K
13:24 38.57 38.57 38.56 38.56 56.0K
13:25 38.56 38.56 38.55 38.55 68.5K
13:26 38.54 38.54 38.52 38.52 134.3K
13:27 38.51 38.51 38.51 38.51 70.6K
13:28 38.51 38.51 38.49 38.49 115.5K
13:29 38.49 38.49 38.49 38.49 70.9K
13:30 38.49 38.51 38.49 38.51 150.8K
13:31 38.51 38.53 38.51 38.53 94.6K
13:32 38.53 38.54 38.53 38.54 51.3K
13:33 38.54 38.55 38.54 38.55 50.7K
13:34 38.55 38.55 38.55 38.55 137.9K
13:35 38.55 38.55 38.54 38.55 74.8K
13:36 38.55 38.55 38.53 38.53 87.3K
13:37 38.52 38.53 38.52 38.53 65.8K
13:38 38.53 38.53 38.53 38.53 97.0K
13:39 38.53 38.53 38.53 38.53 36.6K
13:40 38.53 38.53 38.53 38.53 52.6K
13:41 38.54 38.54 38.52 38.52 59.4K
13:42 38.52 38.53 38.52 38.53 65.6K
13:43 38.53 38.53 38.53 38.53 59.8K
13:44 38.53 38.53 38.53 38.53 35.0K
13:45 38.53 38.54 38.53 38.54 44.6K
13:46 38.54 38.54 38.53 38.53 115.6K
13:47 38.53 38.53 38.53 38.53 69.7K
13:48 38.53 38.53 38.52 38.53 69.4K
13:49 38.53 38.53 38.52 38.52 65.0K
13:50 38.51 38.51 38.50 38.50 105.8K
13:51 38.49 38.49 38.49 38.49 98.8K
13:52 38.49 38.49 38.49 38.49 27.8K
13:53 38.50 38.50 38.49 38.49 42.7K
13:54 38.49 38.49 38.49 38.49 29.7K
13:55 38.50 38.50 38.50 38.50 127.9K
13:56 38.50 38.51 38.50 38.51 79.7K
13:57 38.51 38.51 38.51 38.51 101.3K
13:58 38.51 38.51 38.50 38.50 68.9K
13:59 38.50 38.51 38.50 38.50 62.6K
14:00 38.49 38.49 38.48 38.48 98.8K
14:01 38.48 38.48 38.48 38.48 32.4K
14:02 38.48 38.49 38.45 38.46 363.5K
14:03 38.46 38.46 38.44 38.44 549.6K
14:04 38.43 38.44 38.42 38.42 98.8K
14:05 38.42 38.42 38.42 38.42 40.6K
14:06 38.42 38.42 38.41 38.41 91.7K
14:07 38.41 38.41 38.40 38.40 183.2K
14:08 38.39 38.39 38.38 38.38 70.3K
14:09 38.37 38.37 38.36 38.36 121.6K
14:10 38.35 38.36 38.35 38.36 94.6K
14:11 38.36 38.36 38.36 38.36 43.6K
14:12 38.36 38.36 38.35 38.36 82.1K
14:13 38.36 38.37 38.36 38.37 116.2K
14:14 38.37 38.37 38.37 38.37 72.9K
14:15 38.37 38.38 38.37 38.38 89.2K
14:16 38.38 38.39 38.38 38.39 69.6K
14:17 38.38 38.39 38.38 38.39 68.8K
14:18 38.39 38.39 38.39 38.39 96.7K
14:19 38.39 38.42 38.39 38.41 178.0K
14:20 38.41 38.41 38.40 38.41 76.8K
14:21 38.41 38.42 38.41 38.42 54.7K
14:22 38.42 38.43 38.42 38.43 55.7K
14:23 38.43 38.43 38.42 38.42 215.5K
14:24 38.42 38.42 38.41 38.41 138.0K
14:25 38.41 38.41 38.41 38.41 48.1K
14:26 38.41 38.41 38.41 38.41 53.4K
14:27 38.41 38.41 38.41 38.41 28.9K
14:28 38.41 38.42 38.41 38.42 62.2K
14:29 38.42 38.43 38.42 38.42 127.1K
14:30 38.42 38.42 38.42 38.42 57.6K
14:31 38.42 38.43 38.42 38.43 110.4K
14:32 38.43 38.44 38.43 38.44 81.2K
14:33 38.44 38.44 38.43 38.43 68.8K
14:34 38.43 38.43 38.42 38.42 85.6K
14:35 38.43 38.43 38.42 38.42 81.9K
14:36 38.42 38.43 38.42 38.43 70.3K
14:37 38.43 38.43 38.43 38.43 110.9K
14:38 38.43 38.43 38.43 38.43 262.2K
14:39 38.44 38.45 38.43 38.45 138.9K
14:40 38.45 38.45 38.45 38.45 65.7K
14:41 38.45 38.46 38.45 38.46 88.9K
14:42 38.47 38.47 38.47 38.47 65.5K
14:43 38.47 38.47 38.47 38.47 184.5K
14:44 38.47 38.48 38.47 38.48 122.0K
14:45 38.48 38.48 38.48 38.48 48.1K
14:46 38.48 38.48 38.48 38.48 127.6K
14:47 38.48 38.48 38.48 38.48 59.3K
14:48 38.48 38.51 38.48 38.51 157.8K
14:49 38.51 38.51 38.51 38.51 44.6K
14:50 38.51 38.51 38.49 38.49 77.5K
14:51 38.49 38.49 38.48 38.48 94.0K
14:52 38.48 38.48 38.48 38.48 76.5K
14:53 38.48 38.48 38.48 38.48 141.7K
14:54 38.48 38.48 38.48 38.48 247.3K
14:55 38.48 38.48 38.48 38.48 92.5K
14:56 38.49 38.49 38.47 38.48 202.5K
14:57 38.47 38.47 38.47 38.47 120.5K
14:58 38.47 38.47 38.47 38.47 53.1K
14:59 38.47 38.47 38.47 38.47 75.8K
15:00 38.48 38.49 38.48 38.48 94.9K
15:01 38.49 38.49 38.48 38.48 121.2K
15:02 38.48 38.49 38.46 38.46 119.4K
15:03 38.46 38.46 38.46 38.46 241.8K
15:04 38.46 38.46 38.46 38.46 87.4K
15:05 38.46 38.47 38.46 38.47 109.4K
15:06 38.47 38.47 38.47 38.47 43.4K
15:07 38.47 38.47 38.47 38.47 36.6K
15:08 38.47 38.47 38.46 38.47 97.0K
15:09 38.46 38.48 38.46 38.48 74.3K
15:10 38.47 38.47 38.47 38.47 94.7K
15:11 38.47 38.47 38.47 38.47 94.5K
15:12 38.47 38.47 38.46 38.46 53.2K
15:13 38.45 38.45 38.44 38.44 85.2K
15:14 38.44 38.46 38.44 38.46 516.2K
15:15 38.45 38.45 38.45 38.45 62.9K
15:16 38.45 38.45 38.45 38.45 139.4K
15:17 38.45 38.45 38.45 38.45 253.2K
15:18 38.45 38.45 38.44 38.44 58.3K
15:19 38.45 38.46 38.45 38.45 148.2K
15:20 38.44 38.45 38.44 38.45 111.5K
15:21 38.45 38.45 38.45 38.45 82.7K
15:22 38.45 38.46 38.45 38.46 52.5K
15:23 38.45 38.46 38.45 38.46 100.8K
15:24 38.46 38.47 38.46 38.47 123.9K
15:25 38.47 38.47 38.46 38.47 95.5K
15:26 38.47 38.47 38.47 38.47 179.7K
15:27 38.47 38.47 38.47 38.47 92.8K
15:28 38.47 38.47 38.47 38.47 70.5K
15:29 38.47 38.47 38.46 38.46 91.6K
15:30 38.47 38.47 38.47 38.47 122.1K
15:31 38.46 38.46 38.46 38.46 180.8K
15:32 38.46 38.46 38.45 38.45 309.4K
15:33 38.45 38.45 38.44 38.44 167.4K
15:34 38.44 38.46 38.44 38.46 163.2K
15:35 38.46 38.46 38.46 38.46 141.5K
15:36 38.45 38.46 38.45 38.45 180.4K
15:37 38.45 38.45 38.44 38.45 146.3K
15:38 38.45 38.45 38.45 38.45 123.7K
15:39 38.45 38.47 38.45 38.47 209.8K
15:40 38.46 38.48 38.46 38.48 327.8K
15:41 38.47 38.47 38.47 38.47 170.0K
15:42 38.47 38.47 38.46 38.46 250.2K
15:43 38.46 38.47 38.46 38.46 227.7K
15:44 38.46 38.46 38.45 38.45 211.7K
15:45 38.45 38.45 38.42 38.42 327.4K
15:46 38.42 38.42 38.42 38.42 233.9K
15:47 38.42 38.43 38.42 38.43 164.0K
15:48 38.43 38.43 38.42 38.42 485.8K
15:49 38.42 38.44 38.42 38.44 365.2K
15:50 38.44 38.44 38.42 38.42 980.4K
15:51 38.42 38.42 38.42 38.42 290.2K
15:52 38.42 38.43 38.42 38.43 647.4K
15:53 38.44 38.44 38.43 38.44 396.6K
15:54 38.43 38.43 38.43 38.43 517.9K
15:55 38.43 38.43 38.43 38.43 541.5K
15:56 38.43 38.43 38.42 38.42 569.4K
15:57 38.42 38.44 38.42 38.44 744.1K
15:58 38.43 38.45 38.43 38.45 1,314.1K
15:59 38.45 38.45 38.44 38.44 1,482.7K
16:00 38.44 38.44 38.44 38.44 13,940.0K
16:01 38.44 38.44 38.44 38.44 116.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available