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 38.37 38.39 38.35 38.35 1,690.1K
09:31 38.39 38.43 38.39 38.40 455.7K
09:32 38.40 38.40 38.37 38.37 586.0K
09:33 38.38 38.43 38.37 38.43 498.5K
09:34 38.44 38.44 38.40 38.41 195.7K
09:35 38.42 38.42 38.33 38.33 324.4K
09:36 38.29 38.32 38.28 38.32 872.0K
09:37 38.35 38.38 38.35 38.38 248.9K
09:38 38.39 38.43 38.39 38.40 235.5K
09:39 38.41 38.41 38.38 38.39 165.8K
09:40 38.40 38.40 38.36 38.37 306.1K
09:41 38.37 38.37 38.35 38.37 232.6K
09:42 38.38 38.41 38.38 38.41 207.6K
09:43 38.39 38.40 38.38 38.38 181.0K
09:44 38.40 38.44 38.40 38.44 236.7K
09:45 38.43 38.46 38.41 38.46 312.0K
09:46 38.42 38.42 38.41 38.41 271.8K
09:47 38.38 38.38 38.37 38.37 192.0K
09:48 38.37 38.37 38.36 38.36 179.5K
09:49 38.40 38.44 38.40 38.44 290.1K
09:50 38.41 38.42 38.41 38.42 217.2K
09:51 38.43 38.43 38.38 38.38 290.5K
09:52 38.38 38.38 38.36 38.36 135.0K
09:53 38.35 38.35 38.33 38.33 171.5K
09:54 38.29 38.31 38.28 38.31 250.6K
09:55 38.32 38.33 38.32 38.33 177.2K
09:56 38.31 38.37 38.31 38.37 189.8K
09:57 38.38 38.40 38.38 38.38 167.2K
09:58 38.37 38.38 38.37 38.38 199.8K
09:59 38.37 38.37 38.32 38.32 176.7K
10:00 38.31 38.31 38.29 38.30 276.2K
10:01 38.30 38.31 38.30 38.30 208.5K
10:02 38.30 38.30 38.29 38.29 113.8K
10:03 38.32 38.36 38.32 38.36 197.5K
10:04 38.38 38.43 38.38 38.41 153.6K
10:05 38.39 38.39 38.36 38.36 130.2K
10:06 38.36 38.37 38.36 38.37 140.9K
10:07 38.39 38.44 38.39 38.43 184.2K
10:08 38.43 38.43 38.38 38.38 190.3K
10:09 38.38 38.46 38.38 38.46 241.1K
10:10 38.46 38.46 38.44 38.46 135.8K
10:11 38.46 38.50 38.46 38.50 511.0K
10:12 38.50 38.54 38.50 38.54 166.5K
10:13 38.55 38.55 38.54 38.54 422.0K
10:14 38.54 38.54 38.50 38.51 151.6K
10:15 38.49 38.49 38.44 38.44 269.7K
10:16 38.45 38.48 38.45 38.48 106.9K
10:17 38.49 38.50 38.49 38.50 104.4K
10:18 38.48 38.50 38.48 38.50 224.2K
10:19 38.52 38.53 38.52 38.53 375.3K
10:20 38.53 38.55 38.53 38.54 188.6K
10:21 38.55 38.57 38.55 38.57 487.5K
10:22 38.57 38.57 38.56 38.56 131.8K
10:23 38.56 38.56 38.55 38.56 161.4K
10:24 38.55 38.57 38.55 38.57 776.7K
10:25 38.57 38.58 38.57 38.57 458.0K
10:26 38.58 38.61 38.58 38.61 210.4K
10:27 38.64 38.64 38.61 38.61 203.4K
10:28 38.61 38.61 38.61 38.61 89.1K
10:29 38.62 38.65 38.62 38.65 393.4K
10:30 38.65 38.66 38.63 38.64 487.7K
10:31 38.64 38.64 38.61 38.62 586.0K
10:32 38.61 38.61 38.59 38.59 152.5K
10:33 38.59 38.59 38.56 38.57 256.8K
10:34 38.58 38.59 38.58 38.58 71.9K
10:35 38.58 38.59 38.57 38.59 133.6K
10:36 38.58 38.62 38.58 38.62 148.2K
10:37 38.62 38.66 38.62 38.66 177.4K
10:38 38.65 38.65 38.65 38.65 117.7K
10:39 38.65 38.66 38.65 38.65 204.6K
10:40 38.65 38.68 38.65 38.68 389.7K
10:41 38.67 38.67 38.63 38.63 302.4K
10:42 38.63 38.64 38.63 38.63 134.9K
10:43 38.63 38.64 38.63 38.63 174.6K
10:44 38.63 38.64 38.63 38.64 112.1K
10:45 38.64 38.64 38.63 38.63 150.5K
10:46 38.62 38.62 38.58 38.58 223.2K
10:47 38.58 38.60 38.58 38.60 123.6K
10:48 38.64 38.65 38.64 38.65 285.8K
10:49 38.65 38.65 38.63 38.63 141.8K
10:50 38.62 38.62 38.59 38.59 211.7K
10:51 38.59 38.59 38.59 38.59 85.2K
10:52 38.60 38.61 38.60 38.61 85.7K
10:53 38.62 38.63 38.62 38.63 115.6K
10:54 38.64 38.68 38.64 38.68 217.9K
10:55 38.67 38.67 38.66 38.66 115.0K
10:56 38.66 38.66 38.65 38.65 56.6K
10:57 38.64 38.64 38.60 38.60 135.1K
10:58 38.61 38.62 38.61 38.61 61.4K
10:59 38.61 38.61 38.57 38.57 127.7K
11:00 38.57 38.57 38.55 38.55 137.3K
11:01 38.54 38.55 38.53 38.55 173.1K
11:02 38.55 38.56 38.55 38.56 121.1K
11:03 38.56 38.60 38.56 38.60 120.8K
11:04 38.59 38.59 38.58 38.58 66.0K
11:05 38.55 38.55 38.54 38.55 172.1K
11:06 38.55 38.55 38.54 38.54 180.8K
11:07 38.53 38.54 38.53 38.54 194.1K
11:08 38.54 38.55 38.53 38.53 95.0K
11:09 38.54 38.58 38.54 38.58 95.5K
11:10 38.58 38.63 38.58 38.63 155.1K
11:11 38.65 38.67 38.65 38.67 91.2K
11:12 38.66 38.66 38.65 38.65 75.7K
11:13 38.65 38.68 38.65 38.68 179.8K
11:14 38.70 38.71 38.70 38.71 132.2K
11:15 38.72 38.73 38.71 38.73 309.4K
11:16 38.72 38.74 38.71 38.74 158.0K
11:17 38.76 38.80 38.76 38.80 305.7K
11:18 38.81 38.82 38.81 38.82 139.7K
11:19 38.82 38.82 38.79 38.79 151.1K
11:20 38.79 38.79 38.77 38.77 255.4K
11:21 38.75 38.75 38.75 38.75 185.0K
11:22 38.74 38.75 38.74 38.74 109.6K
11:23 38.74 38.74 38.74 38.74 30.7K
11:24 38.74 38.74 38.73 38.74 106.7K
11:25 38.74 38.74 38.73 38.73 195.4K
11:26 38.73 38.75 38.73 38.75 167.8K
11:27 38.77 38.78 38.77 38.77 216.7K
11:28 38.78 38.78 38.77 38.77 139.3K
11:29 38.77 38.77 38.77 38.77 88.2K
11:30 38.79 38.80 38.78 38.80 335.7K
11:31 38.80 38.80 38.78 38.78 150.2K
11:32 38.79 38.79 38.79 38.79 156.1K
11:33 38.78 38.78 38.78 38.78 93.6K
11:34 38.79 38.79 38.79 38.79 77.5K
11:35 38.77 38.78 38.77 38.78 108.4K
11:36 38.78 38.78 38.78 38.78 75.5K
11:37 38.78 38.78 38.77 38.77 80.1K
11:38 38.77 38.78 38.77 38.77 85.9K
11:39 38.77 38.77 38.76 38.76 76.2K
11:40 38.77 38.78 38.77 38.78 110.5K
11:41 38.78 38.79 38.78 38.79 144.9K
11:42 38.80 38.81 38.80 38.81 94.6K
11:43 38.81 38.82 38.81 38.82 105.9K
11:44 38.82 38.83 38.82 38.83 63.6K
11:45 38.83 38.85 38.83 38.85 209.4K
11:46 38.86 38.86 38.86 38.86 228.2K
11:47 38.87 38.87 38.86 38.86 297.0K
11:48 38.86 38.86 38.86 38.86 80.0K
11:49 38.86 38.87 38.86 38.87 79.6K
11:50 38.86 38.86 38.86 38.86 65.7K
11:51 38.89 38.91 38.89 38.91 115.6K
11:52 38.91 38.92 38.91 38.91 110.2K
11:53 38.91 38.91 38.91 38.91 68.5K
11:54 38.91 38.94 38.91 38.94 187.7K
11:55 38.94 38.94 38.93 38.93 134.6K
11:56 38.93 38.93 38.93 38.93 46.2K
11:57 38.93 38.93 38.92 38.93 73.4K
11:58 38.93 38.93 38.93 38.93 64.9K
11:59 38.94 38.94 38.93 38.93 79.6K
12:00 38.93 38.93 38.93 38.93 90.8K
12:01 38.93 38.93 38.90 38.90 182.8K
12:02 38.88 38.89 38.88 38.89 149.2K
12:03 38.89 38.89 38.88 38.88 38.9K
12:04 38.88 38.88 38.87 38.88 96.9K
12:05 38.88 38.88 38.88 38.88 63.6K
12:06 38.88 38.88 38.88 38.88 54.9K
12:07 38.88 38.89 38.88 38.89 76.2K
12:08 38.89 38.91 38.89 38.91 166.3K
12:09 38.92 38.92 38.91 38.91 48.5K
12:10 38.92 38.93 38.92 38.93 184.0K
12:11 38.92 38.94 38.92 38.94 135.0K
12:12 38.93 38.95 38.93 38.95 81.9K
12:13 38.95 38.95 38.95 38.95 59.1K
12:14 38.94 38.94 38.93 38.94 75.6K
12:15 38.94 38.94 38.93 38.94 93.6K
12:16 38.95 38.95 38.94 38.95 58.9K
12:17 38.95 38.95 38.95 38.95 63.4K
12:18 38.95 38.95 38.93 38.93 145.3K
12:19 38.93 38.95 38.93 38.95 113.9K
12:20 38.94 38.98 38.94 38.98 251.4K
12:21 38.98 39.00 38.98 39.00 83.9K
12:22 39.01 39.01 39.00 39.01 111.4K
12:23 39.01 39.01 39.00 39.00 84.6K
12:24 39.01 39.01 39.00 39.01 43.7K
12:25 39.01 39.01 38.99 38.99 71.2K
12:26 38.99 39.01 38.99 39.01 83.5K
12:27 39.01 39.01 39.01 39.01 51.4K
12:28 39.02 39.02 39.02 39.02 140.8K
12:29 39.00 39.00 38.99 38.99 122.1K
12:30 39.00 39.01 39.00 39.00 99.0K
12:31 39.00 39.02 39.00 39.02 149.5K
12:32 39.02 39.02 39.01 39.01 43.5K
12:33 39.01 39.02 39.01 39.02 40.4K
12:34 39.02 39.02 39.01 39.01 61.5K
12:35 39.01 39.01 39.00 39.01 74.3K
12:36 39.01 39.01 39.00 39.00 48.8K
12:37 39.00 39.00 38.99 38.99 97.9K
12:38 39.00 39.00 38.99 38.99 105.2K
12:39 38.99 38.99 38.98 38.98 49.2K
12:40 38.98 38.99 38.98 38.99 87.0K
12:41 38.98 38.98 38.98 38.98 91.6K
12:42 38.99 38.99 38.99 38.99 74.5K
12:43 38.98 38.98 38.97 38.97 78.6K
12:44 38.96 38.96 38.96 38.96 72.9K
12:45 38.97 38.97 38.95 38.95 83.8K
12:46 38.95 38.96 38.95 38.96 55.5K
12:47 38.96 38.96 38.95 38.95 58.5K
12:48 38.95 38.97 38.95 38.97 84.0K
12:49 38.97 38.97 38.97 38.97 61.2K
12:50 38.97 38.97 38.96 38.96 74.6K
12:51 38.96 38.97 38.96 38.97 52.0K
12:52 38.97 38.97 38.97 38.97 64.5K
12:53 38.98 38.99 38.98 38.99 74.6K
12:54 38.99 38.99 38.98 38.99 55.9K
12:55 38.99 38.99 38.99 38.99 179.4K
12:56 38.99 38.99 38.99 38.99 381.5K
12:57 38.99 38.99 38.99 38.99 101.1K
12:58 38.99 38.99 38.99 38.99 45.6K
12:59 38.98 38.98 38.98 38.98 112.6K
13:00 38.99 38.99 38.99 38.99 46.3K
13:01 38.99 38.99 38.99 38.99 91.4K
13:02 39.00 39.00 39.00 39.00 103.2K
13:03 39.00 39.00 39.00 39.00 62.3K
13:04 38.99 38.99 38.98 38.98 63.3K
13:05 38.97 38.97 38.96 38.96 60.5K
13:06 38.96 38.96 38.95 38.95 51.7K
13:07 38.95 38.95 38.95 38.95 42.8K
13:08 38.95 38.95 38.94 38.94 114.8K
13:09 38.93 38.93 38.93 38.93 71.4K
13:10 38.94 38.94 38.94 38.94 60.8K
13:11 38.94 38.94 38.93 38.94 65.2K
13:12 38.96 38.96 38.96 38.96 142.1K
13:13 38.95 38.95 38.95 38.95 65.8K
13:14 38.95 38.95 38.94 38.94 94.9K
13:15 38.94 38.94 38.93 38.94 48.8K
13:16 38.95 38.95 38.94 38.95 86.5K
13:17 38.95 38.96 38.95 38.96 72.2K
13:18 38.96 38.97 38.96 38.97 62.7K
13:19 38.97 38.98 38.97 38.97 79.0K
13:20 38.98 38.98 38.98 38.98 33.3K
13:21 38.98 38.98 38.97 38.98 87.0K
13:22 38.98 38.98 38.97 38.97 69.0K
13:23 38.97 38.97 38.97 38.97 114.9K
13:24 38.97 38.97 38.97 38.97 97.1K
13:25 38.97 38.97 38.96 38.96 72.3K
13:26 38.96 38.96 38.94 38.94 100.8K
13:27 38.94 38.94 38.93 38.93 50.3K
13:28 38.93 38.93 38.91 38.92 78.5K
13:29 38.93 38.94 38.93 38.94 87.9K
13:30 38.94 38.95 38.94 38.94 75.8K
13:31 38.94 38.96 38.94 38.95 129.2K
13:32 38.95 38.96 38.95 38.96 40.9K
13:33 38.96 38.96 38.95 38.95 45.6K
13:34 38.95 38.95 38.92 38.92 117.9K
13:35 38.93 38.94 38.93 38.94 61.5K
13:36 38.94 38.95 38.94 38.95 58.5K
13:37 38.95 38.96 38.95 38.96 37.4K
13:38 38.96 38.96 38.96 38.96 33.9K
13:39 38.96 38.96 38.96 38.96 87.8K
13:40 38.96 38.96 38.96 38.96 29.4K
13:41 38.96 38.96 38.93 38.93 149.4K
13:42 38.94 38.96 38.94 38.96 150.9K
13:43 38.96 38.96 38.96 38.96 46.3K
13:44 38.95 38.96 38.95 38.96 81.4K
13:45 38.96 38.96 38.96 38.96 77.7K
13:46 38.97 38.97 38.96 38.97 79.6K
13:47 38.98 38.99 38.98 38.99 99.6K
13:48 38.99 38.99 38.99 38.99 50.0K
13:49 38.99 38.99 38.99 38.99 29.2K
13:50 38.98 38.98 38.98 38.98 87.7K
13:51 38.98 38.98 38.98 38.98 56.4K
13:52 38.98 38.98 38.98 38.98 28.7K
13:53 38.98 38.98 38.97 38.97 48.9K
13:54 38.97 38.97 38.97 38.97 59.6K
13:55 38.97 38.97 38.97 38.97 58.5K
13:56 38.97 38.97 38.95 38.95 54.1K
13:57 38.95 38.95 38.94 38.94 86.4K
13:58 38.96 38.96 38.96 38.96 76.1K
13:59 38.96 38.96 38.95 38.95 60.2K
14:00 38.95 38.97 38.95 38.96 71.7K
14:01 38.97 38.97 38.96 38.96 56.2K
14:02 38.96 38.96 38.94 38.94 87.2K
14:03 38.94 38.94 38.92 38.93 70.8K
14:04 38.93 38.93 38.92 38.93 53.7K
14:05 38.93 38.93 38.93 38.93 87.3K
14:06 38.93 38.93 38.90 38.90 103.1K
14:07 38.90 38.90 38.90 38.90 136.2K
14:08 38.91 38.91 38.90 38.90 80.5K
14:09 38.90 38.90 38.90 38.90 42.9K
14:10 38.90 38.90 38.89 38.89 55.2K
14:11 38.88 38.88 38.88 38.88 114.5K
14:12 38.89 38.89 38.89 38.89 126.9K
14:13 38.88 38.89 38.88 38.89 62.8K
14:14 38.89 38.89 38.88 38.88 73.6K
14:15 38.88 38.88 38.88 38.88 129.0K
14:16 38.87 38.89 38.87 38.89 78.8K
14:17 38.89 38.90 38.89 38.90 88.3K
14:18 38.90 38.94 38.90 38.94 132.3K
14:19 38.94 38.97 38.94 38.97 81.9K
14:20 38.97 38.98 38.97 38.98 105.1K
14:21 38.99 38.99 38.98 38.98 160.8K
14:22 38.99 39.00 38.99 39.00 194.1K
14:23 38.99 39.00 38.99 39.00 63.8K
14:24 39.00 39.01 39.00 39.01 44.0K
14:25 39.01 39.02 39.01 39.02 46.8K
14:26 39.02 39.02 39.01 39.01 47.4K
14:27 39.01 39.01 39.01 39.01 57.9K
14:28 39.01 39.01 39.00 39.00 117.3K
14:29 39.00 39.00 38.99 39.00 49.4K
14:30 38.99 39.00 38.99 39.00 37.1K
14:31 39.01 39.01 39.00 39.00 176.6K
14:32 39.01 39.01 39.00 39.00 36.1K
14:33 39.01 39.02 39.01 39.02 51.2K
14:34 39.03 39.03 39.03 39.03 58.2K
14:35 39.02 39.02 39.02 39.02 105.7K
14:36 39.02 39.02 39.01 39.01 40.6K
14:37 39.02 39.02 39.01 39.01 47.8K
14:38 39.01 39.02 39.01 39.02 69.3K
14:39 39.02 39.02 39.02 39.02 163.7K
14:40 39.03 39.04 39.03 39.04 113.7K
14:41 39.04 39.05 39.04 39.05 93.0K
14:42 39.05 39.05 39.04 39.04 39.8K
14:43 39.04 39.05 39.04 39.05 84.5K
14:44 39.04 39.04 39.04 39.04 157.1K
14:45 39.04 39.04 39.04 39.04 74.3K
14:46 39.05 39.06 39.05 39.06 135.1K
14:47 39.05 39.05 39.05 39.05 82.6K
14:48 39.05 39.05 39.04 39.04 104.5K
14:49 39.05 39.05 39.05 39.05 176.2K
14:50 39.05 39.05 39.05 39.05 38.1K
14:51 39.04 39.04 39.03 39.03 90.2K
14:52 39.03 39.03 39.03 39.03 49.9K
14:53 39.03 39.04 39.03 39.04 64.2K
14:54 39.02 39.03 39.02 39.03 241.0K
14:55 39.03 39.03 39.03 39.03 27.4K
14:56 39.03 39.04 39.03 39.04 93.7K
14:57 39.04 39.04 39.04 39.04 54.0K
14:58 39.04 39.04 39.04 39.04 23.1K
14:59 39.04 39.04 39.04 39.04 80.9K
15:00 39.04 39.05 39.04 39.05 150.7K
15:01 39.05 39.06 39.05 39.06 136.4K
15:02 39.06 39.06 39.06 39.06 58.9K
15:03 39.05 39.05 39.04 39.04 118.3K
15:04 39.04 39.05 39.04 39.05 85.2K
15:05 39.04 39.05 39.04 39.05 85.3K
15:06 39.05 39.05 39.05 39.05 82.8K
15:07 39.05 39.06 39.05 39.06 109.5K
15:08 39.06 39.06 39.06 39.06 82.6K
15:09 39.07 39.09 39.07 39.09 160.2K
15:10 39.09 39.09 39.08 39.08 97.1K
15:11 39.08 39.08 39.07 39.08 73.4K
15:12 39.08 39.08 39.08 39.08 48.7K
15:13 39.08 39.09 39.08 39.09 68.8K
15:14 39.09 39.09 39.09 39.09 141.6K
15:15 39.09 39.09 39.08 39.08 116.9K
15:16 39.08 39.08 39.06 39.06 97.3K
15:17 39.06 39.06 39.06 39.06 89.6K
15:18 39.06 39.07 39.06 39.07 80.6K
15:19 39.07 39.08 39.07 39.08 122.6K
15:20 39.08 39.08 39.08 39.08 92.3K
15:21 39.08 39.09 39.08 39.09 173.0K
15:22 39.09 39.09 39.09 39.09 269.5K
15:23 39.10 39.10 39.09 39.09 78.1K
15:24 39.10 39.10 39.10 39.10 74.9K
15:25 39.10 39.10 39.09 39.10 91.6K
15:26 39.10 39.11 39.10 39.11 86.5K
15:27 39.11 39.11 39.11 39.11 82.8K
15:28 39.11 39.11 39.11 39.11 237.8K
15:29 39.11 39.11 39.10 39.10 81.3K
15:30 39.09 39.09 39.09 39.09 376.4K
15:31 39.09 39.10 39.09 39.10 239.4K
15:32 39.11 39.12 39.11 39.12 209.4K
15:33 39.12 39.13 39.12 39.13 169.1K
15:34 39.13 39.15 39.13 39.15 212.4K
15:35 39.15 39.15 39.15 39.15 85.1K
15:36 39.15 39.16 39.15 39.16 89.9K
15:37 39.16 39.16 39.15 39.15 170.6K
15:38 39.15 39.15 39.15 39.15 133.7K
15:39 39.15 39.15 39.14 39.14 128.8K
15:40 39.14 39.15 39.14 39.15 167.9K
15:41 39.15 39.16 39.15 39.16 153.9K
15:42 39.16 39.16 39.15 39.15 95.4K
15:43 39.16 39.16 39.16 39.16 128.3K
15:44 39.16 39.16 39.16 39.16 104.1K
15:45 39.18 39.19 39.18 39.18 229.7K
15:46 39.18 39.18 39.17 39.17 245.5K
15:47 39.17 39.17 39.16 39.16 220.8K
15:48 39.16 39.16 39.14 39.14 295.9K
15:49 39.14 39.14 39.12 39.12 299.6K
15:50 39.12 39.13 39.12 39.12 755.3K
15:51 39.12 39.12 39.10 39.10 343.4K
15:52 39.10 39.10 39.10 39.10 448.3K
15:53 39.12 39.12 39.12 39.12 386.0K
15:54 39.12 39.12 39.12 39.12 329.6K
15:55 39.12 39.12 39.12 39.12 605.8K
15:56 39.12 39.14 39.12 39.14 736.1K
15:57 39.14 39.14 39.13 39.14 782.9K
15:58 39.15 39.15 39.15 39.15 938.2K
15:59 39.17 39.17 39.16 39.16 1,310.5K
16:00 39.15 39.15 39.14 39.14 14,965.1K
16:01 39.14 39.14 39.14 39.14 105.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available