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 40.01 40.34 40.01 40.34 2,786.4K
09:31 40.34 40.34 40.22 40.22 836.5K
09:32 40.25 40.48 40.25 40.47 839.5K
09:33 40.52 40.68 40.52 40.68 930.2K
09:34 40.72 40.72 40.71 40.71 514.7K
09:35 40.73 40.73 40.65 40.65 591.0K
09:36 40.69 40.71 40.68 40.71 477.1K
09:37 40.73 40.73 40.69 40.69 389.7K
09:38 40.64 40.65 40.64 40.65 428.0K
09:39 40.64 40.70 40.64 40.70 493.4K
09:40 40.68 40.72 40.68 40.72 375.4K
09:41 40.71 40.73 40.71 40.73 522.4K
09:42 40.75 40.83 40.75 40.83 512.7K
09:43 40.81 40.88 40.81 40.88 358.9K
09:44 40.88 40.88 40.84 40.84 320.1K
09:45 40.83 40.83 40.68 40.68 371.9K
09:46 40.65 40.65 40.60 40.60 314.9K
09:47 40.59 40.61 40.59 40.59 383.3K
09:48 40.68 40.70 40.68 40.69 258.5K
09:49 40.69 40.69 40.63 40.63 353.4K
09:50 40.61 40.62 40.58 40.62 317.1K
09:51 40.63 40.64 40.62 40.62 299.1K
09:52 40.62 40.67 40.62 40.67 484.8K
09:53 40.66 40.67 40.64 40.67 401.1K
09:54 40.66 40.66 40.63 40.63 297.9K
09:55 40.63 40.65 40.62 40.64 314.7K
09:56 40.64 40.66 40.64 40.66 210.6K
09:57 40.66 40.67 40.62 40.62 239.4K
09:58 40.63 40.64 40.62 40.62 236.0K
09:59 40.60 40.67 40.60 40.67 336.7K
10:00 40.67 40.71 40.67 40.69 282.6K
10:01 40.70 40.70 40.64 40.64 292.1K
10:02 40.62 40.67 40.61 40.61 535.1K
10:03 40.61 40.61 40.59 40.60 240.5K
10:04 40.60 40.63 40.60 40.63 216.5K
10:05 40.62 40.62 40.57 40.60 291.0K
10:06 40.57 40.59 40.57 40.58 251.5K
10:07 40.57 40.61 40.57 40.61 283.3K
10:08 40.60 40.66 40.60 40.66 152.0K
10:09 40.67 40.68 40.66 40.68 275.8K
10:10 40.67 40.68 40.67 40.67 344.8K
10:11 40.65 40.68 40.65 40.68 241.2K
10:12 40.69 40.69 40.63 40.63 194.3K
10:13 40.63 40.63 40.59 40.60 193.5K
10:14 40.62 40.65 40.62 40.64 150.9K
10:15 40.66 40.67 40.66 40.66 414.4K
10:16 40.69 40.69 40.68 40.68 301.4K
10:17 40.65 40.65 40.64 40.65 319.5K
10:18 40.65 40.65 40.63 40.64 424.0K
10:19 40.62 40.63 40.62 40.63 151.4K
10:20 40.64 40.64 40.62 40.62 211.6K
10:21 40.61 40.61 40.55 40.55 287.0K
10:22 40.55 40.55 40.52 40.52 125.9K
10:23 40.50 40.54 40.50 40.54 253.4K
10:24 40.58 40.60 40.58 40.60 181.1K
10:25 40.60 40.64 40.60 40.64 238.1K
10:26 40.63 40.66 40.63 40.64 227.6K
10:27 40.64 40.66 40.64 40.66 148.9K
10:28 40.67 40.68 40.67 40.67 185.4K
10:29 40.68 40.68 40.66 40.67 194.4K
10:30 40.66 40.66 40.65 40.65 201.2K
10:31 40.66 40.69 40.66 40.69 166.2K
10:32 40.70 40.72 40.70 40.72 174.4K
10:33 40.72 40.74 40.72 40.74 132.4K
10:34 40.74 40.75 40.74 40.74 166.0K
10:35 40.74 40.74 40.73 40.73 185.3K
10:36 40.73 40.75 40.72 40.75 298.7K
10:37 40.76 40.78 40.75 40.78 131.8K
10:38 40.78 40.78 40.75 40.78 412.6K
10:39 40.78 40.78 40.77 40.77 262.1K
10:40 40.79 40.79 40.77 40.77 178.8K
10:41 40.80 40.80 40.77 40.77 286.5K
10:42 40.76 40.76 40.72 40.76 586.1K
10:43 40.77 40.78 40.77 40.77 188.3K
10:44 40.76 40.78 40.76 40.77 206.6K
10:45 40.76 40.76 40.74 40.74 274.9K
10:46 40.74 40.74 40.70 40.72 369.7K
10:47 40.72 40.73 40.70 40.70 152.7K
10:48 40.67 40.67 40.65 40.67 194.5K
10:49 40.63 40.63 40.62 40.63 415.4K
10:50 40.64 40.66 40.64 40.65 231.4K
10:51 40.67 40.76 40.67 40.76 339.9K
10:52 40.76 40.80 40.75 40.80 294.6K
10:53 40.79 40.79 40.74 40.74 136.8K
10:54 40.73 40.73 40.73 40.73 144.1K
10:55 40.74 40.74 40.72 40.72 147.2K
10:56 40.73 40.74 40.70 40.73 120.6K
10:57 40.73 40.74 40.73 40.74 101.3K
10:58 40.74 40.75 40.74 40.75 166.2K
10:59 40.75 40.79 40.75 40.79 207.9K
11:00 40.81 40.81 40.80 40.80 117.5K
11:01 40.81 40.83 40.81 40.83 97.3K
11:02 40.82 40.83 40.76 40.76 198.5K
11:03 40.76 40.76 40.75 40.76 135.8K
11:04 40.76 40.78 40.76 40.78 169.9K
11:05 40.78 40.79 40.78 40.79 115.3K
11:06 40.76 40.76 40.73 40.73 280.9K
11:07 40.74 40.74 40.72 40.72 187.6K
11:08 40.72 40.72 40.72 40.72 97.7K
11:09 40.72 40.76 40.72 40.75 196.7K
11:10 40.74 40.76 40.74 40.76 117.8K
11:11 40.76 40.76 40.76 40.76 181.3K
11:12 40.75 40.76 40.75 40.76 300.3K
11:13 40.76 40.77 40.76 40.77 193.6K
11:14 40.75 40.75 40.67 40.67 317.9K
11:15 40.66 40.66 40.61 40.61 1,395.4K
11:16 40.61 40.61 40.59 40.60 155.2K
11:17 40.60 40.62 40.60 40.62 165.0K
11:18 40.61 40.63 40.61 40.63 239.8K
11:19 40.63 40.63 40.61 40.61 191.3K
11:20 40.60 40.60 40.52 40.52 243.7K
11:21 40.49 40.49 40.45 40.45 355.8K
11:22 40.44 40.49 40.44 40.49 255.0K
11:23 40.48 40.49 40.47 40.49 216.6K
11:24 40.49 40.53 40.49 40.53 265.7K
11:25 40.54 40.54 40.53 40.54 1,183.9K
11:26 40.54 40.55 40.54 40.55 78.2K
11:27 40.56 40.56 40.52 40.53 1,412.2K
11:28 40.54 40.55 40.54 40.55 168.0K
11:29 40.55 40.55 40.53 40.53 188.0K
11:30 40.53 40.54 40.53 40.54 277.7K
11:31 40.54 40.54 40.46 40.46 337.9K
11:32 40.45 40.45 40.42 40.42 242.4K
11:33 40.42 40.42 40.38 40.38 484.3K
11:34 40.37 40.37 40.34 40.36 262.1K
11:35 40.39 40.39 40.38 40.39 161.8K
11:36 40.36 40.36 40.33 40.33 127.4K
11:37 40.34 40.34 40.34 40.34 94.1K
11:38 40.32 40.32 40.29 40.32 187.1K
11:39 40.33 40.35 40.33 40.35 172.5K
11:40 40.34 40.34 40.31 40.31 148.3K
11:41 40.32 40.32 40.31 40.31 84.0K
11:42 40.31 40.31 40.30 40.30 106.5K
11:43 40.31 40.33 40.31 40.33 299.8K
11:44 40.33 40.35 40.33 40.34 127.8K
11:45 40.34 40.34 40.31 40.31 147.3K
11:46 40.30 40.31 40.28 40.28 131.6K
11:47 40.28 40.33 40.28 40.31 207.9K
11:48 40.30 40.33 40.30 40.33 170.8K
11:49 40.34 40.35 40.34 40.35 216.1K
11:50 40.38 40.38 40.37 40.37 107.2K
11:51 40.36 40.36 40.33 40.33 158.7K
11:52 40.31 40.31 40.30 40.30 73.3K
11:53 40.30 40.30 40.29 40.29 106.3K
11:54 40.30 40.30 40.25 40.25 746.2K
11:55 40.25 40.25 40.24 40.24 78.6K
11:56 40.24 40.25 40.23 40.25 222.9K
11:57 40.25 40.25 40.25 40.25 102.2K
11:58 40.24 40.28 40.24 40.28 175.1K
11:59 40.28 40.31 40.28 40.31 110.9K
12:00 40.31 40.31 40.28 40.28 135.8K
12:01 40.27 40.28 40.24 40.24 203.7K
12:02 40.23 40.24 40.23 40.24 80.9K
12:03 40.26 40.29 40.26 40.29 136.0K
12:04 40.30 40.33 40.30 40.33 101.3K
12:05 40.33 40.33 40.30 40.30 84.3K
12:06 40.30 40.30 40.29 40.30 97.7K
12:07 40.30 40.31 40.30 40.31 77.8K
12:08 40.32 40.33 40.32 40.33 109.6K
12:09 40.34 40.35 40.34 40.35 98.4K
12:10 40.35 40.35 40.33 40.33 230.5K
12:11 40.34 40.34 40.33 40.33 137.1K
12:12 40.34 40.34 40.33 40.33 115.3K
12:13 40.35 40.35 40.35 40.35 844.7K
12:14 40.35 40.37 40.35 40.36 80.6K
12:15 40.36 40.38 40.36 40.38 120.7K
12:16 40.37 40.39 40.37 40.39 109.4K
12:17 40.39 40.39 40.37 40.37 239.2K
12:18 40.38 40.38 40.37 40.38 55.2K
12:19 40.39 40.41 40.39 40.41 108.0K
12:20 40.42 40.42 40.42 40.42 115.5K
12:21 40.43 40.45 40.43 40.43 91.1K
12:22 40.44 40.44 40.43 40.43 128.6K
12:23 40.44 40.44 40.44 40.44 83.2K
12:24 40.45 40.47 40.45 40.46 114.3K
12:25 40.46 40.48 40.46 40.48 92.5K
12:26 40.48 40.48 40.47 40.47 141.8K
12:27 40.47 40.47 40.47 40.47 109.7K
12:28 40.48 40.48 40.47 40.48 205.0K
12:29 40.48 40.48 40.47 40.47 100.7K
12:30 40.47 40.49 40.47 40.49 139.8K
12:31 40.48 40.52 40.48 40.52 150.9K
12:32 40.52 40.52 40.49 40.49 218.8K
12:33 40.49 40.49 40.49 40.49 60.6K
12:34 40.48 40.48 40.46 40.46 112.5K
12:35 40.45 40.48 40.45 40.48 71.9K
12:36 40.49 40.49 40.46 40.46 74.0K
12:37 40.46 40.46 40.43 40.43 70.8K
12:38 40.43 40.44 40.42 40.43 164.8K
12:39 40.43 40.43 40.42 40.42 33.9K
12:40 40.42 40.43 40.42 40.43 85.7K
12:41 40.43 40.44 40.43 40.44 103.1K
12:42 40.45 40.45 40.44 40.44 57.8K
12:43 40.44 40.44 40.43 40.44 77.5K
12:44 40.44 40.45 40.42 40.42 151.3K
12:45 40.41 40.41 40.38 40.38 232.9K
12:46 40.38 40.38 40.37 40.37 79.1K
12:47 40.37 40.37 40.33 40.33 223.3K
12:48 40.32 40.32 40.31 40.31 190.2K
12:49 40.32 40.33 40.31 40.33 123.7K
12:50 40.34 40.37 40.34 40.37 134.5K
12:51 40.38 40.42 40.38 40.42 130.8K
12:52 40.39 40.39 40.37 40.37 201.9K
12:53 40.37 40.39 40.37 40.39 64.7K
12:54 40.40 40.41 40.40 40.41 65.8K
12:55 40.41 40.41 40.39 40.39 71.5K
12:56 40.40 40.40 40.37 40.37 69.1K
12:57 40.36 40.36 40.35 40.35 59.3K
12:58 40.34 40.36 40.34 40.36 78.0K
12:59 40.37 40.38 40.37 40.38 84.9K
13:00 40.37 40.37 40.37 40.37 123.1K
13:01 40.38 40.38 40.38 40.38 72.8K
13:02 40.38 40.39 40.38 40.39 105.3K
13:03 40.39 40.41 40.39 40.41 96.1K
13:04 40.42 40.47 40.42 40.47 166.2K
13:05 40.46 40.46 40.46 40.46 110.1K
13:06 40.46 40.46 40.45 40.45 109.5K
13:07 40.45 40.47 40.45 40.47 61.8K
13:08 40.49 40.54 40.49 40.54 166.7K
13:09 40.54 40.54 40.53 40.53 102.6K
13:10 40.53 40.54 40.53 40.54 72.0K
13:11 40.56 40.57 40.56 40.57 113.6K
13:12 40.57 40.60 40.57 40.60 115.6K
13:13 40.61 40.61 40.60 40.60 117.7K
13:14 40.60 40.61 40.60 40.61 177.3K
13:15 40.61 40.64 40.61 40.64 220.1K
13:16 40.64 40.65 40.64 40.65 310.1K
13:17 40.65 40.66 40.65 40.66 138.0K
13:18 40.67 40.68 40.67 40.68 135.0K
13:19 40.67 40.67 40.67 40.67 56.2K
13:20 40.67 40.67 40.66 40.66 78.4K
13:21 40.67 40.67 40.67 40.67 61.2K
13:22 40.67 40.67 40.67 40.67 133.2K
13:23 40.67 40.67 40.64 40.65 139.4K
13:24 40.65 40.65 40.64 40.64 54.9K
13:25 40.65 40.65 40.65 40.65 64.5K
13:26 40.64 40.64 40.64 40.64 68.7K
13:27 40.64 40.64 40.64 40.64 72.7K
13:28 40.64 40.64 40.63 40.63 149.5K
13:29 40.63 40.63 40.63 40.63 83.7K
13:30 40.63 40.64 40.63 40.64 96.2K
13:31 40.63 40.63 40.62 40.62 87.4K
13:32 40.61 40.61 40.61 40.61 65.1K
13:33 40.61 40.61 40.60 40.60 122.7K
13:34 40.59 40.60 40.58 40.58 60.2K
13:35 40.58 40.59 40.58 40.59 51.4K
13:36 40.60 40.60 40.59 40.59 78.6K
13:37 40.59 40.60 40.59 40.60 69.4K
13:38 40.61 40.61 40.60 40.61 65.4K
13:39 40.61 40.61 40.60 40.60 51.7K
13:40 40.60 40.60 40.59 40.59 125.8K
13:41 40.60 40.61 40.60 40.60 161.9K
13:42 40.60 40.61 40.60 40.60 102.8K
13:43 40.60 40.60 40.60 40.60 63.6K
13:44 40.60 40.61 40.60 40.60 105.0K
13:45 40.60 40.60 40.57 40.57 102.3K
13:46 40.58 40.58 40.58 40.58 61.3K
13:47 40.58 40.59 40.58 40.59 41.5K
13:48 40.59 40.59 40.58 40.58 86.1K
13:49 40.58 40.59 40.58 40.58 55.7K
13:50 40.58 40.58 40.56 40.56 85.4K
13:51 40.56 40.56 40.55 40.56 84.9K
13:52 40.56 40.57 40.55 40.57 134.1K
13:53 40.57 40.59 40.57 40.59 150.2K
13:54 40.58 40.58 40.58 40.58 77.4K
13:55 40.58 40.58 40.57 40.57 83.6K
13:56 40.57 40.59 40.57 40.59 175.8K
13:57 40.60 40.60 40.60 40.60 64.3K
13:58 40.59 40.60 40.58 40.58 171.0K
13:59 40.58 40.59 40.58 40.59 54.1K
14:00 40.59 40.59 40.59 40.59 83.3K
14:01 40.59 40.59 40.58 40.58 86.9K
14:02 40.58 40.58 40.57 40.57 67.3K
14:03 40.57 40.57 40.56 40.56 96.2K
14:04 40.56 40.57 40.56 40.56 83.6K
14:05 40.57 40.57 40.56 40.56 57.2K
14:06 40.56 40.56 40.54 40.55 73.8K
14:07 40.55 40.55 40.55 40.55 72.0K
14:08 40.55 40.57 40.55 40.57 67.3K
14:09 40.56 40.56 40.55 40.55 108.6K
14:10 40.55 40.55 40.53 40.53 112.2K
14:11 40.53 40.54 40.53 40.54 116.9K
14:12 40.53 40.54 40.53 40.54 64.5K
14:13 40.54 40.54 40.53 40.53 59.0K
14:14 40.52 40.53 40.52 40.53 86.2K
14:15 40.54 40.54 40.53 40.53 100.7K
14:16 40.52 40.53 40.52 40.53 103.4K
14:17 40.51 40.51 40.49 40.51 375.8K
14:18 40.52 40.52 40.51 40.52 137.6K
14:19 40.53 40.55 40.53 40.55 209.8K
14:20 40.55 40.57 40.55 40.57 112.3K
14:21 40.57 40.57 40.56 40.57 47.9K
14:22 40.57 40.58 40.57 40.57 91.3K
14:23 40.57 40.58 40.57 40.57 121.0K
14:24 40.57 40.58 40.57 40.58 78.4K
14:25 40.58 40.59 40.58 40.59 65.7K
14:26 40.58 40.58 40.56 40.56 100.3K
14:27 40.56 40.56 40.56 40.56 125.2K
14:28 40.55 40.55 40.55 40.55 100.0K
14:29 40.55 40.56 40.55 40.56 137.5K
14:30 40.56 40.56 40.56 40.56 70.2K
14:31 40.56 40.57 40.56 40.57 88.1K
14:32 40.56 40.56 40.56 40.56 56.4K
14:33 40.56 40.56 40.56 40.56 61.3K
14:34 40.56 40.56 40.56 40.56 103.8K
14:35 40.56 40.56 40.56 40.56 73.6K
14:36 40.56 40.56 40.56 40.56 126.9K
14:37 40.56 40.56 40.54 40.55 230.6K
14:38 40.54 40.55 40.54 40.55 122.4K
14:39 40.55 40.56 40.55 40.56 84.7K
14:40 40.57 40.57 40.57 40.57 49.8K
14:41 40.57 40.58 40.57 40.57 91.7K
14:42 40.57 40.57 40.54 40.54 136.3K
14:43 40.52 40.52 40.51 40.51 130.4K
14:44 40.51 40.51 40.49 40.49 124.1K
14:45 40.49 40.53 40.49 40.53 220.1K
14:46 40.53 40.54 40.53 40.54 58.5K
14:47 40.54 40.54 40.52 40.53 75.2K
14:48 40.52 40.53 40.52 40.53 47.7K
14:49 40.53 40.54 40.53 40.53 134.1K
14:50 40.52 40.53 40.52 40.53 121.6K
14:51 40.53 40.54 40.53 40.54 79.0K
14:52 40.53 40.54 40.53 40.54 107.6K
14:53 40.55 40.55 40.54 40.54 81.0K
14:54 40.54 40.54 40.53 40.53 86.8K
14:55 40.53 40.53 40.53 40.53 84.3K
14:56 40.53 40.53 40.53 40.53 93.0K
14:57 40.52 40.52 40.52 40.52 88.0K
14:58 40.51 40.52 40.50 40.50 61.8K
14:59 40.50 40.50 40.47 40.47 236.8K
15:00 40.47 40.48 40.47 40.48 128.8K
15:01 40.49 40.49 40.48 40.48 73.3K
15:02 40.49 40.50 40.49 40.50 103.6K
15:03 40.49 40.50 40.49 40.49 127.5K
15:04 40.49 40.49 40.49 40.49 72.8K
15:05 40.49 40.49 40.48 40.49 87.7K
15:06 40.49 40.50 40.49 40.50 105.6K
15:07 40.50 40.51 40.50 40.51 80.1K
15:08 40.51 40.55 40.51 40.55 256.2K
15:09 40.56 40.56 40.56 40.56 120.5K
15:10 40.56 40.56 40.56 40.56 111.3K
15:11 40.56 40.56 40.55 40.55 125.5K
15:12 40.55 40.55 40.54 40.54 79.1K
15:13 40.54 40.54 40.51 40.51 138.5K
15:14 40.52 40.52 40.49 40.49 93.4K
15:15 40.49 40.49 40.47 40.47 140.2K
15:16 40.46 40.46 40.42 40.42 444.7K
15:17 40.42 40.42 40.40 40.41 185.0K
15:18 40.41 40.41 40.39 40.39 195.5K
15:19 40.38 40.38 40.37 40.37 208.0K
15:20 40.39 40.40 40.38 40.40 174.6K
15:21 40.40 40.40 40.38 40.38 165.1K
15:22 40.37 40.38 40.37 40.38 293.9K
15:23 40.38 40.39 40.38 40.38 165.7K
15:24 40.39 40.39 40.36 40.36 147.4K
15:25 40.36 40.38 40.36 40.38 140.9K
15:26 40.39 40.42 40.39 40.42 150.4K
15:27 40.42 40.44 40.42 40.43 164.0K
15:28 40.43 40.43 40.41 40.41 136.9K
15:29 40.41 40.41 40.41 40.41 76.7K
15:30 40.41 40.43 40.41 40.42 196.6K
15:31 40.41 40.41 40.40 40.41 148.9K
15:32 40.41 40.42 40.41 40.42 178.0K
15:33 40.43 40.44 40.43 40.44 118.3K
15:34 40.44 40.44 40.44 40.44 169.5K
15:35 40.44 40.44 40.43 40.43 126.1K
15:36 40.44 40.44 40.44 40.44 156.4K
15:37 40.44 40.44 40.42 40.42 163.1K
15:38 40.42 40.44 40.42 40.44 157.4K
15:39 40.44 40.46 40.44 40.46 166.3K
15:40 40.45 40.46 40.45 40.46 186.9K
15:41 40.46 40.48 40.46 40.48 260.1K
15:42 40.48 40.48 40.46 40.46 172.4K
15:43 40.46 40.46 40.43 40.43 277.4K
15:44 40.43 40.44 40.43 40.44 181.7K
15:45 40.44 40.45 40.44 40.45 160.9K
15:46 40.44 40.44 40.44 40.44 200.3K
15:47 40.44 40.45 40.43 40.43 338.5K
15:48 40.42 40.43 40.42 40.43 234.9K
15:49 40.44 40.45 40.44 40.44 257.1K
15:50 40.43 40.43 40.43 40.43 869.5K
15:51 40.41 40.43 40.41 40.43 327.2K
15:52 40.42 40.42 40.42 40.42 306.3K
15:53 40.42 40.42 40.41 40.41 510.0K
15:54 40.41 40.41 40.41 40.41 599.1K
15:55 40.40 40.41 40.40 40.41 845.4K
15:56 40.43 40.45 40.43 40.44 843.8K
15:57 40.44 40.46 40.44 40.46 617.2K
15:58 40.47 40.47 40.45 40.45 647.2K
15:59 40.47 40.47 40.47 40.47 1,363.1K
16:00 40.49 40.49 40.49 40.49 10,727.3K
16:01 40.49 40.49 40.49 40.49 139.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available