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 39.30 39.32 39.30 39.31 1,509.4K
09:31 39.29 39.29 39.23 39.25 596.6K
09:32 39.26 39.26 39.18 39.18 301.5K
09:33 39.17 39.22 39.17 39.22 206.3K
09:34 39.23 39.31 39.23 39.31 257.3K
09:35 39.33 39.39 39.33 39.39 313.4K
09:36 39.33 39.35 39.33 39.35 343.2K
09:37 39.39 39.42 39.39 39.42 197.1K
09:38 39.42 39.42 39.40 39.40 293.4K
09:39 39.41 39.46 39.39 39.46 289.2K
09:40 39.48 39.50 39.47 39.47 292.5K
09:41 39.46 39.47 39.43 39.43 367.6K
09:42 39.41 39.41 39.38 39.40 186.3K
09:43 39.41 39.41 39.40 39.40 129.2K
09:44 39.40 39.40 39.38 39.39 159.1K
09:45 39.39 39.39 39.38 39.38 107.0K
09:46 39.39 39.42 39.39 39.42 250.0K
09:47 39.45 39.45 39.42 39.42 576.6K
09:48 39.42 39.42 39.40 39.40 125.5K
09:49 39.40 39.43 39.40 39.40 264.1K
09:50 39.41 39.41 39.34 39.34 456.3K
09:51 39.33 39.33 39.31 39.31 172.7K
09:52 39.30 39.31 39.30 39.31 176.7K
09:53 39.32 39.40 39.32 39.40 674.1K
09:54 39.41 39.41 39.39 39.39 255.3K
09:55 39.38 39.38 39.37 39.37 243.6K
09:56 39.36 39.37 39.36 39.36 187.8K
09:57 39.37 39.37 39.36 39.36 188.4K
09:58 39.36 39.36 39.36 39.36 87.2K
09:59 39.36 39.36 39.32 39.32 172.2K
10:00 39.29 39.29 39.27 39.27 238.1K
10:01 39.28 39.32 39.28 39.32 121.6K
10:02 39.33 39.34 39.33 39.34 165.2K
10:03 39.39 39.39 39.38 39.38 256.6K
10:04 39.37 39.40 39.37 39.39 193.7K
10:05 39.38 39.38 39.33 39.33 176.1K
10:06 39.33 39.33 39.31 39.31 188.5K
10:07 39.32 39.33 39.32 39.33 172.5K
10:08 39.33 39.34 39.33 39.34 191.0K
10:09 39.36 39.36 39.36 39.36 193.8K
10:10 39.38 39.43 39.38 39.43 237.5K
10:11 39.43 39.46 39.43 39.46 165.5K
10:12 39.46 39.46 39.43 39.45 141.8K
10:13 39.44 39.44 39.41 39.41 81.4K
10:14 39.41 39.41 39.39 39.39 104.9K
10:15 39.40 39.40 39.38 39.39 280.4K
10:16 39.41 39.46 39.41 39.46 190.3K
10:17 39.47 39.47 39.46 39.46 157.5K
10:18 39.45 39.45 39.40 39.40 158.0K
10:19 39.38 39.39 39.37 39.39 154.4K
10:20 39.40 39.40 39.40 39.40 150.0K
10:21 39.43 39.44 39.43 39.43 188.5K
10:22 39.41 39.41 39.40 39.40 111.2K
10:23 39.40 39.41 39.40 39.41 176.0K
10:24 39.41 39.41 39.38 39.38 151.2K
10:25 39.36 39.36 39.34 39.34 126.1K
10:26 39.33 39.33 39.29 39.29 239.9K
10:27 39.30 39.31 39.30 39.31 158.9K
10:28 39.32 39.36 39.32 39.36 140.5K
10:29 39.39 39.41 39.39 39.41 169.0K
10:30 39.41 39.42 39.41 39.41 93.5K
10:31 39.41 39.41 39.39 39.39 163.3K
10:32 39.39 39.39 39.39 39.39 115.4K
10:33 39.40 39.40 39.39 39.39 847.7K
10:34 39.39 39.41 39.39 39.40 213.6K
10:35 39.39 39.40 39.39 39.40 107.4K
10:36 39.41 39.41 39.41 39.41 100.8K
10:37 39.42 39.42 39.42 39.42 163.5K
10:38 39.42 39.44 39.42 39.43 164.6K
10:39 39.43 39.45 39.43 39.43 118.7K
10:40 39.43 39.46 39.43 39.46 137.0K
10:41 39.46 39.46 39.44 39.44 132.7K
10:42 39.45 39.47 39.45 39.47 89.0K
10:43 39.45 39.45 39.44 39.45 101.8K
10:44 39.46 39.46 39.45 39.45 161.7K
10:45 39.45 39.45 39.42 39.42 123.5K
10:46 39.41 39.41 39.40 39.40 259.2K
10:47 39.41 39.41 39.40 39.41 101.1K
10:48 39.40 39.40 39.40 39.40 85.9K
10:49 39.39 39.41 39.39 39.41 129.7K
10:50 39.41 39.41 39.40 39.41 117.5K
10:51 39.41 39.41 39.40 39.40 118.6K
10:52 39.41 39.41 39.39 39.39 232.7K
10:53 39.39 39.39 39.39 39.39 87.4K
10:54 39.40 39.43 39.40 39.43 214.8K
10:55 39.43 39.43 39.38 39.38 139.1K
10:56 39.37 39.37 39.36 39.36 293.8K
10:57 39.36 39.36 39.35 39.35 334.8K
10:58 39.35 39.36 39.35 39.35 134.3K
10:59 39.35 39.37 39.35 39.37 116.1K
11:00 39.37 39.40 39.37 39.40 175.2K
11:01 39.39 39.39 39.38 39.39 84.7K
11:02 39.39 39.40 39.38 39.38 159.2K
11:03 39.37 39.37 39.37 39.37 137.3K
11:04 39.38 39.42 39.38 39.42 108.7K
11:05 39.42 39.45 39.42 39.45 96.0K
11:06 39.45 39.47 39.45 39.47 163.9K
11:07 39.47 39.47 39.47 39.47 33.3K
11:08 39.49 39.49 39.46 39.46 105.8K
11:09 39.44 39.44 39.44 39.44 96.3K
11:10 39.44 39.45 39.44 39.45 76.8K
11:11 39.46 39.46 39.46 39.46 98.4K
11:12 39.46 39.46 39.46 39.46 53.8K
11:13 39.46 39.46 39.40 39.40 196.4K
11:14 39.39 39.40 39.39 39.40 134.0K
11:15 39.40 39.40 39.40 39.40 65.5K
11:16 39.42 39.42 39.41 39.42 118.3K
11:17 39.42 39.42 39.40 39.40 245.8K
11:18 39.40 39.40 39.37 39.37 538.2K
11:19 39.37 39.39 39.37 39.39 84.5K
11:20 39.41 39.42 39.41 39.42 144.4K
11:21 39.42 39.42 39.42 39.42 94.3K
11:22 39.42 39.46 39.42 39.46 122.6K
11:23 39.47 39.48 39.47 39.48 91.3K
11:24 39.48 39.48 39.47 39.47 99.8K
11:25 39.48 39.48 39.47 39.47 104.9K
11:26 39.47 39.47 39.43 39.43 367.4K
11:27 39.44 39.45 39.44 39.45 543.3K
11:28 39.45 39.45 39.43 39.43 126.4K
11:29 39.44 39.46 39.44 39.46 111.7K
11:30 39.46 39.46 39.45 39.45 132.7K
11:31 39.45 39.45 39.45 39.45 58.8K
11:32 39.45 39.47 39.45 39.46 81.5K
11:33 39.47 39.47 39.47 39.47 29.8K
11:34 39.46 39.46 39.43 39.43 168.4K
11:35 39.43 39.43 39.41 39.41 135.2K
11:36 39.41 39.42 39.41 39.42 81.2K
11:37 39.43 39.45 39.43 39.45 52.4K
11:38 39.45 39.45 39.44 39.44 176.0K
11:39 39.43 39.43 39.41 39.41 146.7K
11:40 39.41 39.42 39.41 39.42 69.1K
11:41 39.42 39.42 39.41 39.41 97.0K
11:42 39.41 39.41 39.39 39.39 144.6K
11:43 39.39 39.41 39.39 39.41 156.6K
11:44 39.41 39.42 39.40 39.40 228.4K
11:45 39.40 39.41 39.40 39.41 217.1K
11:46 39.41 39.41 39.40 39.41 44.7K
11:47 39.40 39.41 39.40 39.41 101.9K
11:48 39.40 39.41 39.40 39.40 64.0K
11:49 39.41 39.41 39.41 39.41 87.2K
11:50 39.40 39.41 39.40 39.41 141.1K
11:51 39.41 39.41 39.40 39.40 57.4K
11:52 39.41 39.41 39.40 39.40 90.6K
11:53 39.40 39.40 39.39 39.39 61.3K
11:54 39.39 39.39 39.39 39.39 102.4K
11:55 39.39 39.39 39.38 39.38 507.5K
11:56 39.39 39.39 39.36 39.36 238.1K
11:57 39.35 39.35 39.34 39.34 165.1K
11:58 39.34 39.35 39.34 39.34 64.2K
11:59 39.34 39.35 39.34 39.34 52.9K
12:00 39.35 39.38 39.35 39.38 114.2K
12:01 39.38 39.40 39.38 39.40 143.5K
12:02 39.40 39.41 39.40 39.41 87.7K
12:03 39.41 39.42 39.41 39.41 78.3K
12:04 39.41 39.42 39.41 39.42 56.1K
12:05 39.42 39.42 39.39 39.39 88.3K
12:06 39.38 39.38 39.38 39.38 85.1K
12:07 39.37 39.37 39.37 39.37 51.1K
12:08 39.37 39.37 39.37 39.37 83.1K
12:09 39.37 39.37 39.35 39.35 115.3K
12:10 39.35 39.35 39.31 39.31 275.9K
12:11 39.31 39.31 39.30 39.30 111.1K
12:12 39.30 39.32 39.30 39.32 104.1K
12:13 39.31 39.31 39.31 39.31 100.2K
12:14 39.31 39.31 39.29 39.29 102.0K
12:15 39.29 39.31 39.29 39.31 121.4K
12:16 39.31 39.33 39.31 39.33 81.6K
12:17 39.33 39.34 39.33 39.34 71.0K
12:18 39.35 39.35 39.35 39.35 95.6K
12:19 39.35 39.36 39.35 39.36 90.6K
12:20 39.36 39.38 39.36 39.38 134.9K
12:21 39.38 39.38 39.37 39.37 105.1K
12:22 39.37 39.37 39.36 39.37 115.2K
12:23 39.37 39.38 39.37 39.38 124.2K
12:24 39.37 39.38 39.37 39.38 63.6K
12:25 39.38 39.40 39.38 39.40 221.5K
12:26 39.40 39.40 39.39 39.39 380.2K
12:27 39.39 39.40 39.39 39.40 25.3K
12:28 39.40 39.40 39.40 39.40 88.8K
12:29 39.39 39.39 39.39 39.39 162.3K
12:30 39.40 39.41 39.40 39.41 62.8K
12:31 39.41 39.43 39.41 39.42 77.6K
12:32 39.43 39.43 39.43 39.43 101.1K
12:33 39.43 39.43 39.42 39.42 122.8K
12:34 39.41 39.41 39.41 39.41 68.2K
12:35 39.41 39.41 39.39 39.39 75.8K
12:36 39.39 39.40 39.39 39.40 90.0K
12:37 39.40 39.41 39.40 39.41 31.9K
12:38 39.41 39.41 39.40 39.40 42.1K
12:39 39.40 39.40 39.40 39.40 120.9K
12:40 39.40 39.40 39.40 39.40 28.9K
12:41 39.41 39.41 39.41 39.41 48.7K
12:42 39.41 39.41 39.40 39.41 74.4K
12:43 39.40 39.40 39.39 39.39 116.2K
12:44 39.40 39.41 39.40 39.41 129.4K
12:45 39.40 39.41 39.40 39.41 82.2K
12:46 39.41 39.42 39.41 39.42 56.0K
12:47 39.41 39.42 39.41 39.42 67.1K
12:48 39.42 39.42 39.42 39.42 145.8K
12:49 39.42 39.42 39.42 39.42 21.1K
12:50 39.43 39.43 39.43 39.43 91.2K
12:51 39.43 39.43 39.43 39.43 91.4K
12:52 39.43 39.43 39.43 39.43 69.8K
12:53 39.43 39.44 39.43 39.44 176.7K
12:54 39.44 39.44 39.44 39.44 56.1K
12:55 39.44 39.44 39.43 39.43 59.2K
12:56 39.44 39.44 39.43 39.44 141.8K
12:57 39.43 39.43 39.43 39.43 90.7K
12:58 39.42 39.43 39.42 39.43 73.9K
12:59 39.42 39.42 39.42 39.42 43.2K
13:00 39.41 39.41 39.41 39.41 90.0K
13:01 39.41 39.41 39.41 39.41 60.9K
13:02 39.40 39.40 39.40 39.40 176.9K
13:03 39.39 39.39 39.38 39.38 149.0K
13:04 39.38 39.38 39.37 39.37 134.7K
13:05 39.37 39.37 39.36 39.36 60.3K
13:06 39.36 39.37 39.36 39.36 69.9K
13:07 39.36 39.37 39.36 39.37 116.5K
13:08 39.37 39.37 39.36 39.36 45.4K
13:09 39.35 39.35 39.35 39.35 121.9K
13:10 39.34 39.34 39.33 39.33 128.7K
13:11 39.33 39.33 39.33 39.33 105.2K
13:12 39.33 39.34 39.33 39.34 89.7K
13:13 39.34 39.34 39.33 39.33 83.2K
13:14 39.32 39.32 39.32 39.32 38.4K
13:15 39.32 39.33 39.32 39.33 29.8K
13:16 39.33 39.33 39.33 39.33 62.4K
13:17 39.33 39.33 39.33 39.33 65.6K
13:18 39.33 39.38 39.33 39.38 153.2K
13:19 39.38 39.38 39.38 39.38 58.0K
13:20 39.39 39.39 39.39 39.39 50.7K
13:21 39.38 39.38 39.38 39.38 106.9K
13:22 39.38 39.38 39.37 39.37 33.6K
13:23 39.37 39.37 39.32 39.32 217.3K
13:24 39.30 39.30 39.27 39.27 170.7K
13:25 39.24 39.25 39.24 39.25 175.2K
13:26 39.23 39.24 39.23 39.24 123.5K
13:27 39.25 39.26 39.25 39.25 89.3K
13:28 39.25 39.26 39.25 39.26 59.9K
13:29 39.25 39.25 39.23 39.23 45.3K
13:30 39.23 39.24 39.23 39.24 91.3K
13:31 39.24 39.25 39.24 39.25 84.4K
13:32 39.25 39.26 39.25 39.26 74.0K
13:33 39.27 39.27 39.26 39.26 47.9K
13:34 39.26 39.26 39.26 39.26 71.8K
13:35 39.27 39.27 39.27 39.27 73.3K
13:36 39.28 39.28 39.27 39.27 59.2K
13:37 39.27 39.27 39.27 39.27 18.0K
13:38 39.27 39.27 39.27 39.27 46.7K
13:39 39.26 39.27 39.26 39.27 80.7K
13:40 39.27 39.27 39.26 39.27 80.0K
13:41 39.27 39.29 39.27 39.29 49.6K
13:42 39.29 39.29 39.28 39.28 66.0K
13:43 39.28 39.28 39.27 39.27 35.0K
13:44 39.28 39.28 39.27 39.28 36.7K
13:45 39.28 39.29 39.28 39.29 66.0K
13:46 39.29 39.29 39.28 39.28 54.0K
13:47 39.28 39.29 39.28 39.29 60.8K
13:48 39.29 39.30 39.29 39.30 75.6K
13:49 39.30 39.30 39.29 39.29 89.1K
13:50 39.29 39.30 39.29 39.30 26.9K
13:51 39.30 39.30 39.29 39.29 43.8K
13:52 39.29 39.30 39.29 39.29 26.7K
13:53 39.30 39.32 39.30 39.32 124.1K
13:54 39.33 39.33 39.32 39.32 144.2K
13:55 39.32 39.32 39.28 39.28 104.9K
13:56 39.28 39.28 39.28 39.28 88.7K
13:57 39.29 39.29 39.29 39.29 53.7K
13:58 39.29 39.29 39.29 39.29 49.4K
13:59 39.29 39.30 39.29 39.30 53.1K
14:00 39.30 39.31 39.30 39.31 38.2K
14:01 39.31 39.32 39.31 39.32 66.3K
14:02 39.32 39.33 39.32 39.33 53.9K
14:03 39.33 39.33 39.32 39.32 67.6K
14:04 39.32 39.34 39.32 39.33 117.9K
14:05 39.34 39.36 39.34 39.36 79.7K
14:06 39.37 39.39 39.37 39.39 166.8K
14:07 39.40 39.41 39.40 39.41 64.4K
14:08 39.42 39.42 39.41 39.41 96.1K
14:09 39.41 39.41 39.40 39.41 59.7K
14:10 39.41 39.41 39.40 39.40 132.2K
14:11 39.41 39.42 39.40 39.42 103.8K
14:12 39.42 39.43 39.42 39.43 57.3K
14:13 39.43 39.44 39.43 39.44 71.4K
14:14 39.44 39.45 39.44 39.45 92.1K
14:15 39.45 39.45 39.45 39.45 69.0K
14:16 39.45 39.45 39.45 39.45 36.1K
14:17 39.45 39.45 39.44 39.44 64.5K
14:18 39.44 39.45 39.44 39.45 91.9K
14:19 39.44 39.45 39.44 39.44 73.5K
14:20 39.44 39.45 39.44 39.44 82.8K
14:21 39.44 39.44 39.44 39.44 51.3K
14:22 39.44 39.44 39.44 39.44 108.5K
14:23 39.44 39.44 39.44 39.44 73.2K
14:24 39.45 39.45 39.45 39.45 33.3K
14:25 39.45 39.46 39.45 39.45 144.3K
14:26 39.44 39.44 39.43 39.43 90.8K
14:27 39.44 39.44 39.44 39.44 57.0K
14:28 39.44 39.44 39.44 39.44 95.3K
14:29 39.45 39.45 39.45 39.45 47.5K
14:30 39.45 39.45 39.45 39.45 81.5K
14:31 39.45 39.46 39.45 39.46 88.1K
14:32 39.46 39.46 39.45 39.45 124.7K
14:33 39.46 39.47 39.46 39.47 111.4K
14:34 39.47 39.47 39.47 39.47 106.8K
14:35 39.46 39.46 39.46 39.46 55.0K
14:36 39.46 39.46 39.45 39.45 63.6K
14:37 39.46 39.47 39.46 39.47 76.5K
14:38 39.47 39.48 39.47 39.48 51.7K
14:39 39.49 39.49 39.49 39.49 49.0K
14:40 39.49 39.49 39.47 39.48 96.3K
14:41 39.48 39.48 39.47 39.48 67.3K
14:42 39.48 39.48 39.47 39.47 133.1K
14:43 39.47 39.47 39.47 39.47 57.6K
14:44 39.47 39.47 39.47 39.47 70.8K
14:45 39.48 39.49 39.48 39.49 85.0K
14:46 39.49 39.50 39.49 39.50 54.8K
14:47 39.50 39.51 39.50 39.51 201.3K
14:48 39.51 39.51 39.47 39.47 123.9K
14:49 39.46 39.46 39.45 39.45 130.2K
14:50 39.46 39.46 39.45 39.45 63.2K
14:51 39.45 39.47 39.45 39.47 81.3K
14:52 39.47 39.50 39.47 39.50 129.8K
14:53 39.51 39.51 39.51 39.51 59.9K
14:54 39.51 39.53 39.51 39.53 138.6K
14:55 39.53 39.53 39.52 39.52 56.5K
14:56 39.51 39.52 39.51 39.52 80.2K
14:57 39.52 39.52 39.51 39.52 49.5K
14:58 39.52 39.52 39.52 39.52 74.5K
14:59 39.52 39.53 39.52 39.53 127.0K
15:00 39.53 39.54 39.53 39.54 72.7K
15:01 39.54 39.56 39.54 39.56 107.6K
15:02 39.56 39.56 39.54 39.54 151.0K
15:03 39.54 39.54 39.54 39.54 126.7K
15:04 39.55 39.55 39.54 39.54 157.8K
15:05 39.54 39.54 39.53 39.53 100.1K
15:06 39.53 39.54 39.53 39.54 103.0K
15:07 39.53 39.53 39.53 39.53 106.9K
15:08 39.53 39.53 39.52 39.52 51.9K
15:09 39.52 39.52 39.52 39.52 49.7K
15:10 39.52 39.53 39.52 39.53 86.6K
15:11 39.53 39.54 39.53 39.54 130.3K
15:12 39.55 39.56 39.55 39.56 271.7K
15:13 39.56 39.56 39.56 39.56 186.2K
15:14 39.56 39.56 39.56 39.56 78.1K
15:15 39.56 39.56 39.55 39.55 126.2K
15:16 39.55 39.55 39.55 39.55 73.0K
15:17 39.54 39.54 39.54 39.54 79.7K
15:18 39.53 39.53 39.53 39.53 229.8K
15:19 39.53 39.53 39.53 39.53 161.4K
15:20 39.53 39.53 39.53 39.53 147.1K
15:21 39.53 39.53 39.53 39.53 93.9K
15:22 39.53 39.53 39.52 39.52 107.5K
15:23 39.52 39.53 39.52 39.53 97.2K
15:24 39.53 39.53 39.52 39.53 109.4K
15:25 39.53 39.54 39.53 39.54 243.2K
15:26 39.54 39.54 39.53 39.53 96.1K
15:27 39.53 39.54 39.53 39.54 78.6K
15:28 39.54 39.54 39.54 39.54 114.4K
15:29 39.54 39.54 39.54 39.54 95.0K
15:30 39.54 39.55 39.54 39.55 101.0K
15:31 39.55 39.55 39.53 39.53 122.8K
15:32 39.54 39.55 39.54 39.55 178.0K
15:33 39.55 39.55 39.54 39.54 126.8K
15:34 39.54 39.55 39.54 39.55 78.9K
15:35 39.54 39.54 39.54 39.54 121.5K
15:36 39.54 39.54 39.53 39.54 270.5K
15:37 39.53 39.54 39.53 39.54 93.2K
15:38 39.53 39.53 39.50 39.50 158.7K
15:39 39.50 39.50 39.49 39.49 111.8K
15:40 39.49 39.49 39.47 39.47 262.4K
15:41 39.47 39.51 39.47 39.51 258.7K
15:42 39.50 39.50 39.50 39.50 121.3K
15:43 39.49 39.49 39.49 39.49 198.5K
15:44 39.49 39.50 39.49 39.50 165.3K
15:45 39.50 39.51 39.50 39.51 134.1K
15:46 39.51 39.52 39.51 39.52 86.9K
15:47 39.51 39.51 39.51 39.51 299.8K
15:48 39.51 39.51 39.50 39.50 176.5K
15:49 39.50 39.51 39.50 39.51 307.5K
15:50 39.53 39.53 39.51 39.51 779.1K
15:51 39.51 39.51 39.50 39.51 257.1K
15:52 39.50 39.51 39.50 39.50 300.7K
15:53 39.50 39.51 39.50 39.50 227.9K
15:54 39.50 39.51 39.50 39.51 454.5K
15:55 39.52 39.53 39.52 39.53 613.6K
15:56 39.55 39.56 39.55 39.56 512.7K
15:57 39.56 39.57 39.55 39.55 612.6K
15:58 39.55 39.56 39.55 39.55 668.9K
15:59 39.56 39.58 39.56 39.57 929.0K
16:00 39.56 39.56 39.56 39.56 12,227.7K
16:01 39.56 39.56 39.56 39.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available