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 40.61 40.63 40.60 40.60 2,010.5K
09:31 40.55 40.55 40.53 40.55 679.6K
09:32 40.61 40.76 40.61 40.76 699.4K
09:33 40.79 40.79 40.74 40.74 1,216.9K
09:34 40.73 40.73 40.69 40.72 365.3K
09:35 40.75 40.78 40.75 40.78 441.7K
09:36 40.76 40.77 40.74 40.77 408.0K
09:37 40.80 40.91 40.80 40.91 312.0K
09:38 40.89 40.89 40.76 40.76 370.9K
09:39 40.75 40.75 40.73 40.73 227.7K
09:40 40.73 40.75 40.71 40.71 309.8K
09:41 40.74 40.79 40.74 40.79 329.0K
09:42 40.80 40.80 40.78 40.79 265.7K
09:43 40.79 40.80 40.76 40.76 223.8K
09:44 40.76 40.77 40.75 40.76 161.7K
09:45 40.72 40.72 40.69 40.69 405.5K
09:46 40.70 40.70 40.68 40.68 248.8K
09:47 40.68 40.68 40.66 40.66 160.2K
09:48 40.69 40.71 40.69 40.71 199.5K
09:49 40.73 40.73 40.71 40.71 190.3K
09:50 40.75 40.75 40.71 40.71 395.9K
09:51 40.69 40.69 40.67 40.67 196.8K
09:52 40.63 40.63 40.62 40.62 222.1K
09:53 40.63 40.63 40.59 40.59 189.3K
09:54 40.56 40.56 40.51 40.51 326.8K
09:55 40.51 40.51 40.47 40.47 147.1K
09:56 40.47 40.47 40.44 40.44 347.0K
09:57 40.43 40.49 40.43 40.49 247.8K
09:58 40.49 40.50 40.48 40.48 266.3K
09:59 40.47 40.47 40.46 40.46 145.6K
10:00 40.45 40.45 40.42 40.42 170.4K
10:01 40.40 40.40 40.38 40.38 218.9K
10:02 40.36 40.36 40.30 40.30 239.6K
10:03 40.28 40.28 40.25 40.27 328.3K
10:04 40.27 40.28 40.27 40.27 158.0K
10:05 40.29 40.33 40.29 40.32 180.1K
10:06 40.28 40.28 40.17 40.17 381.1K
10:07 40.17 40.20 40.16 40.20 149.0K
10:08 40.28 40.32 40.28 40.32 262.5K
10:09 40.34 40.34 40.33 40.34 188.0K
10:10 40.35 40.36 40.34 40.34 225.4K
10:11 40.34 40.36 40.34 40.34 182.9K
10:12 40.35 40.35 40.33 40.33 213.6K
10:13 40.35 40.36 40.35 40.36 229.9K
10:14 40.34 40.37 40.34 40.36 300.1K
10:15 40.35 40.36 40.35 40.36 133.1K
10:16 40.34 40.34 40.29 40.29 236.9K
10:17 40.28 40.28 40.25 40.25 163.7K
10:18 40.23 40.23 40.20 40.20 351.5K
10:19 40.19 40.19 40.15 40.15 218.3K
10:20 40.15 40.15 40.13 40.14 141.8K
10:21 40.17 40.19 40.17 40.19 185.3K
10:22 40.18 40.18 40.15 40.15 176.8K
10:23 40.13 40.13 40.09 40.11 390.6K
10:24 40.09 40.09 40.07 40.07 154.7K
10:25 40.10 40.13 40.10 40.13 186.3K
10:26 40.13 40.13 40.11 40.11 145.9K
10:27 40.08 40.14 40.08 40.14 249.0K
10:28 40.13 40.13 40.11 40.13 103.8K
10:29 40.12 40.12 40.11 40.11 116.2K
10:30 40.12 40.16 40.12 40.16 169.6K
10:31 40.18 40.18 40.17 40.17 104.6K
10:32 40.18 40.18 40.15 40.15 175.3K
10:33 40.16 40.20 40.16 40.17 240.0K
10:34 40.17 40.17 40.15 40.15 284.5K
10:35 40.14 40.14 40.12 40.12 125.6K
10:36 40.12 40.12 40.12 40.12 152.6K
10:37 40.12 40.14 40.12 40.13 116.1K
10:38 40.13 40.14 40.13 40.14 137.3K
10:39 40.14 40.14 40.14 40.14 184.2K
10:40 40.14 40.16 40.14 40.16 118.4K
10:41 40.16 40.17 40.16 40.17 114.3K
10:42 40.17 40.17 40.16 40.16 136.7K
10:43 40.16 40.17 40.16 40.16 177.2K
10:44 40.16 40.19 40.16 40.19 158.9K
10:45 40.19 40.19 40.18 40.18 232.6K
10:46 40.19 40.19 40.18 40.18 94.3K
10:47 40.18 40.18 40.17 40.18 172.5K
10:48 40.18 40.18 40.17 40.18 182.4K
10:49 40.19 40.19 40.18 40.18 106.4K
10:50 40.18 40.18 40.17 40.17 81.0K
10:51 40.15 40.15 40.13 40.13 162.0K
10:52 40.13 40.13 40.10 40.10 208.5K
10:53 40.10 40.10 40.07 40.07 136.4K
10:54 40.08 40.10 40.08 40.10 103.5K
10:55 40.09 40.09 40.07 40.07 154.4K
10:56 40.07 40.07 40.06 40.07 132.6K
10:57 40.07 40.08 40.06 40.08 119.1K
10:58 40.10 40.12 40.10 40.12 138.5K
10:59 40.12 40.12 40.10 40.10 260.2K
11:00 40.10 40.10 40.07 40.07 155.8K
11:01 40.08 40.08 40.07 40.08 159.4K
11:02 40.08 40.08 40.08 40.08 71.7K
11:03 40.09 40.10 40.09 40.10 108.2K
11:04 40.10 40.12 40.10 40.12 87.6K
11:05 40.10 40.10 40.09 40.09 138.5K
11:06 40.09 40.09 40.06 40.06 230.8K
11:07 40.07 40.08 40.07 40.08 126.6K
11:08 40.10 40.12 40.10 40.12 127.6K
11:09 40.12 40.12 40.10 40.10 107.1K
11:10 40.09 40.09 40.08 40.08 382.7K
11:11 40.08 40.08 40.08 40.08 91.3K
11:12 40.08 40.08 40.05 40.05 82.2K
11:13 40.03 40.04 40.02 40.02 293.0K
11:14 40.01 40.02 40.01 40.02 114.1K
11:15 40.02 40.03 40.02 40.02 157.7K
11:16 40.02 40.05 40.02 40.05 118.2K
11:17 40.06 40.07 40.05 40.07 141.6K
11:18 40.07 40.07 40.00 40.00 181.6K
11:19 39.99 39.99 39.98 39.98 143.2K
11:20 39.98 39.98 39.97 39.98 143.2K
11:21 40.01 40.02 40.00 40.02 217.6K
11:22 40.04 40.08 40.04 40.08 125.8K
11:23 40.08 40.10 40.08 40.10 146.8K
11:24 40.11 40.14 40.11 40.14 145.6K
11:25 40.15 40.16 40.15 40.16 79.3K
11:26 40.17 40.19 40.17 40.19 106.6K
11:27 40.19 40.19 40.18 40.18 76.7K
11:28 40.18 40.18 40.14 40.14 164.0K
11:29 40.13 40.13 40.13 40.13 129.0K
11:30 40.13 40.13 40.12 40.12 65.2K
11:31 40.12 40.14 40.12 40.14 99.6K
11:32 40.14 40.18 40.14 40.18 169.9K
11:33 40.18 40.20 40.18 40.19 132.5K
11:34 40.19 40.20 40.19 40.20 195.9K
11:35 40.20 40.20 40.18 40.19 154.6K
11:36 40.19 40.20 40.19 40.20 194.3K
11:37 40.21 40.21 40.21 40.21 119.6K
11:38 40.20 40.20 40.19 40.19 91.4K
11:39 40.18 40.18 40.15 40.15 140.0K
11:40 40.15 40.15 40.15 40.15 103.5K
11:41 40.14 40.14 40.13 40.14 98.0K
11:42 40.13 40.13 40.13 40.13 125.2K
11:43 40.13 40.14 40.13 40.13 170.3K
11:44 40.14 40.15 40.14 40.15 94.1K
11:45 40.14 40.15 40.13 40.15 82.8K
11:46 40.17 40.17 40.13 40.13 196.8K
11:47 40.12 40.13 40.12 40.13 66.4K
11:48 40.12 40.14 40.12 40.14 90.0K
11:49 40.15 40.17 40.15 40.17 94.4K
11:50 40.18 40.19 40.18 40.18 190.3K
11:51 40.19 40.19 40.18 40.18 76.3K
11:52 40.18 40.18 40.15 40.15 194.7K
11:53 40.14 40.14 40.13 40.13 120.3K
11:54 40.13 40.13 40.12 40.12 88.2K
11:55 40.13 40.15 40.13 40.15 81.7K
11:56 40.15 40.17 40.15 40.17 102.0K
11:57 40.17 40.19 40.17 40.19 103.2K
11:58 40.19 40.20 40.19 40.19 105.3K
11:59 40.19 40.19 40.19 40.19 91.7K
12:00 40.20 40.20 40.19 40.19 76.0K
12:01 40.19 40.23 40.19 40.23 173.6K
12:02 40.23 40.23 40.21 40.21 48.9K
12:03 40.21 40.23 40.21 40.23 59.9K
12:04 40.22 40.25 40.22 40.25 166.2K
12:05 40.25 40.25 40.25 40.25 162.8K
12:06 40.25 40.25 40.24 40.24 94.7K
12:07 40.24 40.27 40.24 40.27 133.5K
12:08 40.27 40.29 40.27 40.29 76.0K
12:09 40.29 40.30 40.29 40.30 137.5K
12:10 40.29 40.29 40.27 40.27 118.2K
12:11 40.26 40.26 40.25 40.25 83.8K
12:12 40.23 40.23 40.21 40.21 98.7K
12:13 40.20 40.20 40.19 40.20 75.1K
12:14 40.20 40.20 40.19 40.20 43.3K
12:15 40.20 40.21 40.20 40.21 62.4K
12:16 40.21 40.21 40.21 40.21 75.7K
12:17 40.22 40.24 40.22 40.24 85.9K
12:18 40.24 40.24 40.22 40.22 200.2K
12:19 40.21 40.21 40.18 40.18 159.8K
12:20 40.18 40.18 40.17 40.17 107.7K
12:21 40.16 40.16 40.13 40.13 192.9K
12:22 40.13 40.13 40.13 40.13 53.2K
12:23 40.12 40.12 40.12 40.12 89.2K
12:24 40.12 40.12 40.12 40.12 55.2K
12:25 40.11 40.11 40.10 40.10 58.4K
12:26 40.09 40.09 40.07 40.07 144.1K
12:27 40.07 40.09 40.07 40.09 118.4K
12:28 40.09 40.10 40.09 40.09 121.8K
12:29 40.10 40.11 40.10 40.11 67.4K
12:30 40.11 40.11 40.10 40.11 60.6K
12:31 40.11 40.12 40.11 40.12 38.3K
12:32 40.13 40.13 40.11 40.11 56.3K
12:33 40.10 40.10 40.09 40.09 64.0K
12:34 40.09 40.09 40.08 40.08 54.0K
12:35 40.07 40.08 40.06 40.08 144.2K
12:36 40.09 40.10 40.09 40.09 105.6K
12:37 40.09 40.10 40.09 40.09 75.7K
12:38 40.09 40.09 40.07 40.08 60.8K
12:39 40.08 40.08 40.07 40.07 125.0K
12:40 40.07 40.08 40.07 40.08 43.9K
12:41 40.08 40.08 40.08 40.08 64.6K
12:42 40.08 40.08 40.07 40.07 109.8K
12:43 40.08 40.08 40.07 40.07 46.1K
12:44 40.07 40.08 40.07 40.07 63.0K
12:45 40.09 40.09 40.09 40.09 85.8K
12:46 40.09 40.10 40.09 40.09 37.6K
12:47 40.09 40.09 40.08 40.08 129.8K
12:48 40.07 40.09 40.07 40.09 55.9K
12:49 40.09 40.11 40.09 40.11 87.2K
12:50 40.11 40.12 40.11 40.11 97.6K
12:51 40.10 40.10 40.09 40.09 55.0K
12:52 40.10 40.10 40.09 40.10 138.2K
12:53 40.09 40.09 40.08 40.08 79.4K
12:54 40.08 40.08 40.07 40.07 69.0K
12:55 40.07 40.07 40.05 40.05 107.5K
12:56 40.05 40.06 40.05 40.06 44.5K
12:57 40.08 40.09 40.08 40.09 181.9K
12:58 40.09 40.09 40.09 40.09 95.7K
12:59 40.09 40.09 40.09 40.09 38.8K
13:00 40.09 40.09 40.09 40.09 38.5K
13:01 40.10 40.10 40.10 40.10 45.9K
13:02 40.10 40.10 40.10 40.10 55.3K
13:03 40.10 40.11 40.10 40.11 81.6K
13:04 40.11 40.12 40.11 40.12 79.7K
13:05 40.11 40.11 40.10 40.10 67.7K
13:06 40.10 40.10 40.09 40.09 91.2K
13:07 40.08 40.08 40.08 40.08 151.5K
13:08 40.07 40.08 40.07 40.08 90.5K
13:09 40.08 40.09 40.08 40.09 108.7K
13:10 40.10 40.11 40.10 40.11 75.8K
13:11 40.10 40.10 40.10 40.10 92.3K
13:12 40.10 40.10 40.10 40.10 45.7K
13:13 40.10 40.11 40.10 40.11 98.9K
13:14 40.11 40.11 40.10 40.10 102.1K
13:15 40.10 40.10 40.06 40.06 119.2K
13:16 40.06 40.07 40.06 40.06 93.8K
13:17 40.06 40.06 40.06 40.06 35.3K
13:18 40.05 40.06 40.05 40.06 64.8K
13:19 40.06 40.06 40.06 40.06 29.6K
13:20 40.06 40.07 40.06 40.07 102.9K
13:21 40.07 40.07 40.07 40.07 57.3K
13:22 40.07 40.07 40.07 40.07 43.4K
13:23 40.08 40.08 40.07 40.07 57.0K
13:24 40.07 40.08 40.07 40.08 104.6K
13:25 40.09 40.09 40.08 40.09 51.0K
13:26 40.09 40.09 40.08 40.08 70.5K
13:27 40.08 40.09 40.08 40.09 109.7K
13:28 40.09 40.10 40.09 40.10 89.9K
13:29 40.11 40.11 40.11 40.11 95.7K
13:30 40.11 40.11 40.10 40.10 73.6K
13:31 40.10 40.12 40.10 40.12 111.5K
13:32 40.12 40.13 40.12 40.13 61.6K
13:33 40.13 40.13 40.13 40.13 70.6K
13:34 40.14 40.15 40.14 40.15 88.3K
13:35 40.15 40.15 40.15 40.15 278.3K
13:36 40.15 40.15 40.14 40.14 75.4K
13:37 40.14 40.14 40.14 40.14 50.2K
13:38 40.14 40.14 40.14 40.14 152.8K
13:39 40.14 40.15 40.14 40.14 137.3K
13:40 40.14 40.14 40.14 40.14 50.6K
13:41 40.14 40.15 40.14 40.14 141.5K
13:42 40.15 40.15 40.15 40.15 48.6K
13:43 40.15 40.15 40.14 40.15 81.2K
13:44 40.14 40.14 40.14 40.14 48.3K
13:45 40.14 40.14 40.13 40.13 49.5K
13:46 40.13 40.13 40.12 40.13 81.8K
13:47 40.13 40.14 40.13 40.13 39.7K
13:48 40.14 40.16 40.14 40.16 102.1K
13:49 40.15 40.15 40.15 40.15 51.9K
13:50 40.15 40.15 40.14 40.14 90.0K
13:51 40.14 40.14 40.14 40.14 48.1K
13:52 40.14 40.14 40.14 40.14 52.5K
13:53 40.14 40.14 40.14 40.14 38.5K
13:54 40.14 40.16 40.14 40.16 144.2K
13:55 40.17 40.17 40.16 40.16 93.0K
13:56 40.16 40.17 40.16 40.17 44.6K
13:57 40.17 40.17 40.16 40.16 50.6K
13:58 40.17 40.17 40.16 40.16 35.5K
13:59 40.16 40.17 40.16 40.17 82.8K
14:00 40.17 40.19 40.17 40.19 141.0K
14:01 40.19 40.20 40.19 40.20 61.4K
14:02 40.20 40.23 40.20 40.23 196.2K
14:03 40.23 40.24 40.23 40.23 106.2K
14:04 40.23 40.23 40.21 40.21 103.4K
14:05 40.20 40.20 40.20 40.20 110.7K
14:06 40.20 40.20 40.20 40.20 51.9K
14:07 40.20 40.21 40.20 40.21 68.6K
14:08 40.21 40.22 40.21 40.21 31.8K
14:09 40.22 40.22 40.22 40.22 107.3K
14:10 40.22 40.22 40.21 40.21 91.9K
14:11 40.20 40.20 40.19 40.19 64.6K
14:12 40.21 40.22 40.21 40.21 96.4K
14:13 40.21 40.21 40.19 40.19 196.9K
14:14 40.19 40.19 40.19 40.19 87.0K
14:15 40.19 40.20 40.19 40.20 162.2K
14:16 40.21 40.21 40.21 40.21 104.0K
14:17 40.23 40.25 40.23 40.25 109.6K
14:18 40.24 40.24 40.24 40.24 57.1K
14:19 40.24 40.24 40.23 40.24 85.1K
14:20 40.24 40.24 40.24 40.24 46.2K
14:21 40.24 40.24 40.24 40.24 71.1K
14:22 40.23 40.23 40.23 40.23 86.9K
14:23 40.23 40.23 40.23 40.23 53.3K
14:24 40.23 40.23 40.23 40.23 55.2K
14:25 40.23 40.23 40.22 40.22 85.9K
14:26 40.22 40.23 40.22 40.22 53.4K
14:27 40.22 40.22 40.21 40.21 49.7K
14:28 40.20 40.20 40.20 40.20 75.1K
14:29 40.20 40.20 40.20 40.20 63.2K
14:30 40.20 40.21 40.20 40.21 139.6K
14:31 40.21 40.23 40.21 40.23 82.8K
14:32 40.24 40.24 40.23 40.23 107.7K
14:33 40.23 40.24 40.23 40.24 72.4K
14:34 40.24 40.25 40.24 40.25 105.7K
14:35 40.25 40.26 40.25 40.26 79.0K
14:36 40.27 40.27 40.26 40.27 91.0K
14:37 40.26 40.27 40.26 40.27 56.0K
14:38 40.26 40.27 40.26 40.27 82.8K
14:39 40.27 40.27 40.26 40.26 70.1K
14:40 40.26 40.26 40.26 40.26 107.9K
14:41 40.25 40.26 40.25 40.26 177.1K
14:42 40.26 40.26 40.26 40.26 129.5K
14:43 40.27 40.27 40.27 40.27 86.6K
14:44 40.26 40.27 40.26 40.27 89.7K
14:45 40.27 40.27 40.26 40.26 50.5K
14:46 40.26 40.26 40.26 40.26 49.2K
14:47 40.26 40.26 40.26 40.26 156.0K
14:48 40.26 40.27 40.26 40.26 68.7K
14:49 40.25 40.25 40.24 40.24 85.1K
14:50 40.24 40.24 40.24 40.24 51.7K
14:51 40.24 40.24 40.24 40.24 57.5K
14:52 40.24 40.25 40.24 40.25 98.5K
14:53 40.25 40.25 40.25 40.25 137.9K
14:54 40.25 40.25 40.25 40.25 73.1K
14:55 40.25 40.25 40.25 40.25 54.6K
14:56 40.25 40.26 40.25 40.25 148.5K
14:57 40.25 40.26 40.25 40.26 67.2K
14:58 40.26 40.26 40.25 40.25 71.2K
14:59 40.25 40.26 40.25 40.26 70.7K
15:00 40.25 40.26 40.25 40.26 122.8K
15:01 40.25 40.25 40.24 40.24 152.4K
15:02 40.24 40.25 40.24 40.25 138.9K
15:03 40.25 40.26 40.25 40.25 272.8K
15:04 40.25 40.25 40.25 40.25 86.1K
15:05 40.25 40.27 40.25 40.27 101.3K
15:06 40.27 40.27 40.27 40.27 68.3K
15:07 40.27 40.29 40.27 40.29 410.8K
15:08 40.29 40.30 40.29 40.30 209.2K
15:09 40.30 40.32 40.30 40.32 131.6K
15:10 40.31 40.31 40.31 40.31 105.3K
15:11 40.31 40.32 40.31 40.32 141.7K
15:12 40.31 40.31 40.31 40.31 71.3K
15:13 40.31 40.32 40.31 40.32 81.2K
15:14 40.32 40.32 40.32 40.32 78.1K
15:15 40.32 40.32 40.32 40.32 134.6K
15:16 40.32 40.32 40.30 40.30 175.0K
15:17 40.30 40.30 40.29 40.29 51.4K
15:18 40.30 40.30 40.29 40.29 159.6K
15:19 40.29 40.30 40.29 40.29 73.2K
15:20 40.29 40.29 40.29 40.29 55.2K
15:21 40.29 40.30 40.29 40.30 81.1K
15:22 40.29 40.29 40.28 40.28 80.7K
15:23 40.28 40.28 40.28 40.28 59.1K
15:24 40.28 40.28 40.27 40.27 241.2K
15:25 40.26 40.27 40.26 40.27 96.8K
15:26 40.27 40.27 40.26 40.26 163.9K
15:27 40.26 40.26 40.26 40.26 72.2K
15:28 40.26 40.26 40.24 40.24 207.7K
15:29 40.24 40.24 40.23 40.23 88.2K
15:30 40.23 40.25 40.23 40.25 300.4K
15:31 40.25 40.25 40.25 40.25 97.4K
15:32 40.24 40.24 40.24 40.24 153.1K
15:33 40.24 40.24 40.23 40.23 92.3K
15:34 40.22 40.24 40.22 40.24 157.1K
15:35 40.24 40.25 40.24 40.25 112.1K
15:36 40.25 40.25 40.24 40.24 144.1K
15:37 40.23 40.24 40.23 40.24 157.4K
15:38 40.24 40.25 40.24 40.25 135.5K
15:39 40.24 40.24 40.24 40.24 118.3K
15:40 40.24 40.26 40.24 40.26 350.1K
15:41 40.27 40.28 40.26 40.26 172.4K
15:42 40.27 40.27 40.26 40.26 252.4K
15:43 40.26 40.26 40.26 40.26 135.5K
15:44 40.26 40.26 40.25 40.26 141.2K
15:45 40.26 40.26 40.23 40.23 472.4K
15:46 40.22 40.22 40.20 40.21 221.9K
15:47 40.21 40.21 40.19 40.19 195.8K
15:48 40.18 40.19 40.18 40.19 320.1K
15:49 40.19 40.19 40.18 40.18 346.2K
15:50 40.17 40.17 40.16 40.17 687.5K
15:51 40.17 40.17 40.17 40.17 520.3K
15:52 40.18 40.19 40.18 40.19 587.2K
15:53 40.19 40.20 40.19 40.19 325.0K
15:54 40.20 40.20 40.20 40.20 647.4K
15:55 40.20 40.20 40.20 40.20 686.5K
15:56 40.20 40.20 40.20 40.20 523.1K
15:57 40.20 40.22 40.20 40.22 755.6K
15:58 40.22 40.22 40.22 40.22 969.7K
15:59 40.22 40.22 40.21 40.21 1,243.5K
16:00 40.21 40.21 40.21 40.21 17,630.7K
16:01 40.21 40.21 40.21 40.21 44.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available