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 40.78 40.78 40.74 40.74 1,334.6K
09:31 40.74 40.74 40.73 40.74 322.2K
09:32 40.72 40.77 40.67 40.77 298.7K
09:33 40.82 40.82 40.79 40.79 188.0K
09:34 40.78 40.82 40.78 40.81 245.1K
09:35 40.76 40.76 40.75 40.76 268.6K
09:36 40.74 40.75 40.73 40.75 232.0K
09:37 40.72 40.76 40.72 40.76 146.8K
09:38 40.78 40.82 40.78 40.80 139.7K
09:39 40.81 40.87 40.81 40.87 272.6K
09:40 40.89 40.89 40.86 40.86 230.4K
09:41 40.89 40.91 40.89 40.91 184.2K
09:42 40.92 40.93 40.91 40.91 258.0K
09:43 40.92 40.92 40.88 40.88 216.2K
09:44 40.87 40.87 40.81 40.81 221.8K
09:45 40.81 40.82 40.80 40.80 386.3K
09:46 40.82 40.82 40.79 40.81 225.2K
09:47 40.82 40.82 40.79 40.79 304.9K
09:48 40.79 40.79 40.75 40.75 275.2K
09:49 40.74 40.77 40.74 40.77 361.6K
09:50 40.79 40.82 40.79 40.82 298.7K
09:51 40.80 40.80 40.77 40.78 289.8K
09:52 40.77 40.79 40.77 40.79 140.2K
09:53 40.80 40.81 40.79 40.79 120.0K
09:54 40.76 40.76 40.75 40.75 319.6K
09:55 40.75 40.75 40.70 40.70 196.4K
09:56 40.70 40.70 40.69 40.69 197.2K
09:57 40.70 40.71 40.70 40.71 188.8K
09:58 40.71 40.74 40.71 40.74 140.1K
09:59 40.75 40.75 40.72 40.72 232.0K
10:00 40.72 40.72 40.69 40.69 643.6K
10:01 40.68 40.68 40.65 40.65 255.9K
10:02 40.63 40.63 40.60 40.60 200.3K
10:03 40.59 40.59 40.56 40.56 238.0K
10:04 40.56 40.61 40.56 40.61 205.2K
10:05 40.61 40.61 40.59 40.59 217.6K
10:06 40.60 40.60 40.57 40.57 176.7K
10:07 40.58 40.58 40.56 40.56 219.8K
10:08 40.55 40.55 40.52 40.52 224.3K
10:09 40.51 40.52 40.47 40.47 206.2K
10:10 40.47 40.47 40.45 40.46 150.3K
10:11 40.47 40.54 40.47 40.54 143.1K
10:12 40.54 40.55 40.52 40.52 124.6K
10:13 40.51 40.51 40.47 40.48 312.6K
10:14 40.47 40.47 40.43 40.43 196.1K
10:15 40.43 40.43 40.40 40.43 234.6K
10:16 40.43 40.47 40.43 40.47 209.6K
10:17 40.46 40.46 40.44 40.44 165.4K
10:18 40.43 40.43 40.43 40.43 131.5K
10:19 40.43 40.43 40.34 40.34 206.1K
10:20 40.34 40.37 40.34 40.37 285.3K
10:21 40.38 40.41 40.37 40.41 186.9K
10:22 40.38 40.40 40.38 40.40 145.9K
10:23 40.39 40.41 40.39 40.41 85.2K
10:24 40.41 40.41 40.40 40.40 96.9K
10:25 40.40 40.42 40.40 40.42 97.7K
10:26 40.42 40.42 40.37 40.37 185.1K
10:27 40.37 40.37 40.36 40.36 350.0K
10:28 40.35 40.35 40.31 40.31 287.0K
10:29 40.33 40.34 40.33 40.34 104.0K
10:30 40.34 40.34 40.32 40.32 213.1K
10:31 40.32 40.33 40.32 40.33 124.1K
10:32 40.33 40.33 40.29 40.29 169.7K
10:33 40.30 40.33 40.30 40.32 189.8K
10:34 40.30 40.30 40.27 40.27 121.0K
10:35 40.27 40.29 40.27 40.29 186.9K
10:36 40.28 40.29 40.28 40.28 211.8K
10:37 40.27 40.27 40.26 40.26 434.0K
10:38 40.26 40.26 40.25 40.25 188.6K
10:39 40.26 40.28 40.26 40.27 341.9K
10:40 40.29 40.29 40.28 40.28 174.3K
10:41 40.26 40.26 40.24 40.25 223.2K
10:42 40.24 40.24 40.20 40.20 157.9K
10:43 40.18 40.18 40.17 40.18 384.9K
10:44 40.19 40.19 40.18 40.18 157.8K
10:45 40.18 40.18 40.14 40.14 189.8K
10:46 40.11 40.11 40.08 40.09 227.1K
10:47 40.10 40.12 40.09 40.12 177.4K
10:48 40.11 40.12 40.07 40.07 321.9K
10:49 40.06 40.07 40.06 40.07 148.1K
10:50 40.07 40.09 40.07 40.09 209.3K
10:51 40.07 40.09 40.07 40.08 170.7K
10:52 40.08 40.11 40.08 40.11 108.1K
10:53 40.10 40.13 40.10 40.13 120.1K
10:54 40.14 40.14 40.14 40.14 94.2K
10:55 40.13 40.13 40.12 40.13 86.6K
10:56 40.13 40.14 40.13 40.14 124.5K
10:57 40.15 40.15 40.13 40.13 155.2K
10:58 40.12 40.12 40.12 40.12 155.4K
10:59 40.13 40.13 40.12 40.12 172.2K
11:00 40.11 40.11 40.09 40.09 258.4K
11:01 40.09 40.11 40.09 40.11 91.6K
11:02 40.11 40.11 40.10 40.11 107.3K
11:03 40.11 40.11 40.11 40.11 151.6K
11:04 40.12 40.12 40.12 40.12 117.3K
11:05 40.12 40.13 40.12 40.13 141.8K
11:06 40.14 40.17 40.14 40.17 180.6K
11:07 40.18 40.19 40.17 40.19 109.1K
11:08 40.19 40.19 40.19 40.19 55.0K
11:09 40.19 40.19 40.17 40.17 85.2K
11:10 40.17 40.17 40.16 40.16 71.8K
11:11 40.18 40.18 40.17 40.17 123.3K
11:12 40.13 40.13 40.09 40.09 519.0K
11:13 40.09 40.09 40.07 40.07 246.8K
11:14 40.07 40.08 40.07 40.08 52.1K
11:15 40.08 40.09 40.08 40.08 108.8K
11:16 40.08 40.09 40.08 40.09 115.9K
11:17 40.10 40.13 40.10 40.13 408.1K
11:18 40.12 40.13 40.12 40.13 95.8K
11:19 40.13 40.13 40.13 40.13 128.3K
11:20 40.13 40.13 40.12 40.12 64.3K
11:21 40.12 40.12 40.12 40.12 101.6K
11:22 40.12 40.12 40.10 40.10 141.5K
11:23 40.09 40.10 40.09 40.10 413.3K
11:24 40.09 40.09 40.08 40.08 86.2K
11:25 40.08 40.08 40.07 40.07 114.2K
11:26 40.08 40.08 40.08 40.08 136.1K
11:27 40.08 40.08 40.07 40.07 128.4K
11:28 40.07 40.09 40.07 40.09 159.8K
11:29 40.09 40.09 40.08 40.09 85.8K
11:30 40.09 40.09 40.08 40.08 96.3K
11:31 40.06 40.06 40.02 40.02 294.1K
11:32 40.02 40.02 39.98 39.98 364.7K
11:33 39.98 39.98 39.95 39.95 265.7K
11:34 39.96 39.96 39.93 39.94 153.7K
11:35 39.94 39.98 39.94 39.98 204.2K
11:36 39.98 39.98 39.96 39.96 167.9K
11:37 39.96 39.99 39.96 39.99 84.6K
11:38 39.99 40.03 39.99 40.03 111.1K
11:39 40.02 40.02 40.01 40.01 91.7K
11:40 40.01 40.01 40.00 40.01 79.5K
11:41 40.01 40.01 40.00 40.01 80.5K
11:42 40.00 40.02 40.00 40.02 95.5K
11:43 40.02 40.03 40.02 40.03 106.0K
11:44 40.05 40.08 40.05 40.08 153.7K
11:45 40.09 40.09 40.07 40.07 281.3K
11:46 40.07 40.10 40.07 40.10 81.5K
11:47 40.11 40.12 40.11 40.12 86.5K
11:48 40.12 40.12 40.11 40.12 69.9K
11:49 40.12 40.12 40.12 40.12 51.0K
11:50 40.12 40.13 40.12 40.13 157.6K
11:51 40.13 40.13 40.12 40.13 63.3K
11:52 40.14 40.16 40.14 40.16 85.7K
11:53 40.17 40.19 40.17 40.19 108.6K
11:54 40.20 40.20 40.19 40.20 111.5K
11:55 40.20 40.20 40.20 40.20 520.0K
11:56 40.21 40.21 40.19 40.19 102.8K
11:57 40.19 40.19 40.17 40.17 90.3K
11:58 40.16 40.16 40.16 40.16 79.5K
11:59 40.16 40.16 40.15 40.15 101.2K
12:00 40.14 40.15 40.14 40.15 77.8K
12:01 40.15 40.17 40.15 40.17 147.0K
12:02 40.17 40.18 40.17 40.17 68.1K
12:03 40.18 40.18 40.17 40.18 61.5K
12:04 40.18 40.19 40.18 40.19 66.3K
12:05 40.20 40.20 40.20 40.20 86.9K
12:06 40.19 40.19 40.15 40.15 142.7K
12:07 40.16 40.16 40.14 40.14 60.7K
12:08 40.14 40.15 40.14 40.15 85.3K
12:09 40.14 40.16 40.14 40.15 139.0K
12:10 40.15 40.15 40.13 40.13 95.6K
12:11 40.11 40.12 40.11 40.12 115.1K
12:12 40.13 40.13 40.13 40.13 66.7K
12:13 40.13 40.13 40.13 40.13 82.9K
12:14 40.13 40.14 40.13 40.14 65.2K
12:15 40.15 40.15 40.14 40.14 48.4K
12:16 40.13 40.13 40.13 40.13 90.3K
12:17 40.12 40.12 40.11 40.11 73.0K
12:18 40.12 40.12 40.12 40.12 41.9K
12:19 40.12 40.12 40.12 40.12 48.3K
12:20 40.12 40.12 40.11 40.11 86.2K
12:21 40.11 40.12 40.11 40.12 67.7K
12:22 40.12 40.13 40.12 40.13 80.4K
12:23 40.13 40.13 40.12 40.12 72.3K
12:24 40.12 40.12 40.11 40.11 67.2K
12:25 40.12 40.12 40.11 40.12 63.6K
12:26 40.12 40.12 40.12 40.12 82.6K
12:27 40.11 40.12 40.11 40.12 29.3K
12:28 40.12 40.12 40.10 40.11 141.3K
12:29 40.10 40.11 40.10 40.11 37.3K
12:30 40.11 40.11 40.09 40.09 81.5K
12:31 40.09 40.09 40.06 40.06 160.9K
12:32 40.06 40.06 40.06 40.06 30.0K
12:33 40.06 40.06 40.05 40.06 84.0K
12:34 40.06 40.07 40.06 40.07 37.3K
12:35 40.06 40.06 40.06 40.06 78.2K
12:36 40.06 40.06 40.04 40.04 132.7K
12:37 40.03 40.04 40.03 40.04 123.7K
12:38 40.05 40.07 40.05 40.07 196.3K
12:39 40.07 40.10 40.07 40.10 70.2K
12:40 40.10 40.11 40.10 40.11 72.5K
12:41 40.12 40.12 40.12 40.12 55.8K
12:42 40.12 40.13 40.12 40.13 43.1K
12:43 40.13 40.13 40.13 40.13 37.7K
12:44 40.12 40.12 40.11 40.11 143.9K
12:45 40.11 40.11 40.09 40.09 90.4K
12:46 40.09 40.09 40.09 40.09 35.1K
12:47 40.09 40.10 40.09 40.09 76.3K
12:48 40.09 40.09 40.08 40.08 39.6K
12:49 40.09 40.09 40.08 40.08 212.2K
12:50 40.08 40.08 40.08 40.08 55.5K
12:51 40.07 40.09 40.07 40.09 60.1K
12:52 40.08 40.09 40.08 40.09 48.5K
12:53 40.09 40.09 40.09 40.09 31.7K
12:54 40.09 40.09 40.09 40.09 47.6K
12:55 40.09 40.09 40.07 40.07 135.6K
12:56 40.06 40.06 40.04 40.04 203.8K
12:57 40.04 40.07 40.04 40.07 73.7K
12:58 40.07 40.07 40.06 40.06 107.6K
12:59 40.06 40.06 40.06 40.06 109.3K
13:00 40.06 40.06 40.05 40.05 101.6K
13:01 40.05 40.06 40.05 40.06 219.2K
13:02 40.07 40.08 40.07 40.08 69.9K
13:03 40.08 40.08 40.08 40.08 65.9K
13:04 40.08 40.08 40.08 40.08 48.0K
13:05 40.09 40.09 40.08 40.09 74.4K
13:06 40.09 40.09 40.08 40.08 136.1K
13:07 40.08 40.08 40.07 40.08 58.2K
13:08 40.09 40.09 40.08 40.08 130.5K
13:09 40.08 40.08 40.08 40.08 46.8K
13:10 40.08 40.08 40.08 40.08 54.2K
13:11 40.08 40.08 40.06 40.06 86.5K
13:12 40.05 40.05 40.03 40.03 102.4K
13:13 40.03 40.03 40.02 40.02 47.0K
13:14 40.02 40.02 40.02 40.02 82.7K
13:15 40.02 40.02 40.02 40.02 85.0K
13:16 40.02 40.02 40.02 40.02 67.9K
13:17 40.02 40.03 40.02 40.03 52.9K
13:18 40.02 40.02 40.00 40.00 111.0K
13:19 40.00 40.00 39.99 39.99 167.0K
13:20 39.99 39.99 39.99 39.99 48.6K
13:21 39.99 39.99 39.99 39.99 70.5K
13:22 40.00 40.00 39.99 39.99 33.5K
13:23 39.99 39.99 39.99 39.99 67.0K
13:24 39.99 40.01 39.99 40.01 72.9K
13:25 40.01 40.04 40.01 40.04 123.4K
13:26 40.04 40.04 40.03 40.03 42.8K
13:27 40.03 40.04 40.03 40.03 43.6K
13:28 40.03 40.03 40.00 40.00 78.9K
13:29 40.01 40.01 40.01 40.01 70.3K
13:30 40.01 40.01 40.01 40.01 42.1K
13:31 40.01 40.01 40.01 40.01 27.2K
13:32 40.02 40.02 40.02 40.02 246.9K
13:33 40.02 40.02 40.02 40.02 53.0K
13:34 40.02 40.03 40.02 40.03 105.9K
13:35 40.04 40.05 40.04 40.05 171.0K
13:36 40.05 40.05 40.05 40.05 86.2K
13:37 40.05 40.05 40.05 40.05 53.2K
13:38 40.05 40.05 40.05 40.05 40.4K
13:39 40.05 40.05 40.04 40.04 74.0K
13:40 40.04 40.04 40.01 40.01 281.5K
13:41 40.01 40.02 40.01 40.02 54.2K
13:42 40.02 40.03 40.02 40.03 37.0K
13:43 40.03 40.03 40.03 40.03 33.3K
13:44 40.02 40.02 40.01 40.01 122.7K
13:45 40.02 40.02 40.01 40.02 49.4K
13:46 40.02 40.02 40.02 40.02 63.8K
13:47 40.02 40.02 40.02 40.02 111.2K
13:48 40.02 40.02 40.02 40.02 88.7K
13:49 40.02 40.02 40.02 40.02 89.3K
13:50 40.02 40.05 40.02 40.05 120.1K
13:51 40.05 40.05 40.05 40.05 48.1K
13:52 40.06 40.06 40.05 40.05 50.3K
13:53 40.05 40.07 40.04 40.07 198.4K
13:54 40.08 40.10 40.08 40.10 99.1K
13:55 40.10 40.10 40.10 40.10 46.6K
13:56 40.10 40.10 40.09 40.09 86.3K
13:57 40.09 40.10 40.09 40.09 55.5K
13:58 40.09 40.10 40.09 40.09 59.3K
13:59 40.09 40.09 40.09 40.09 55.3K
14:00 40.09 40.09 40.06 40.06 200.7K
14:01 40.06 40.07 40.06 40.07 56.3K
14:02 40.07 40.10 40.07 40.10 292.1K
14:03 40.10 40.11 40.10 40.11 58.3K
14:04 40.09 40.09 40.09 40.09 102.0K
14:05 40.09 40.09 40.08 40.09 99.3K
14:06 40.10 40.10 40.10 40.10 53.4K
14:07 40.10 40.12 40.10 40.12 68.3K
14:08 40.13 40.13 40.13 40.13 68.3K
14:09 40.13 40.14 40.13 40.14 85.8K
14:10 40.14 40.14 40.13 40.13 52.1K
14:11 40.13 40.13 40.12 40.12 53.7K
14:12 40.12 40.13 40.12 40.13 39.9K
14:13 40.13 40.13 40.11 40.11 73.2K
14:14 40.11 40.12 40.11 40.12 158.6K
14:15 40.11 40.12 40.11 40.12 45.6K
14:16 40.11 40.13 40.11 40.13 141.5K
14:17 40.14 40.14 40.13 40.13 79.3K
14:18 40.13 40.14 40.13 40.14 42.4K
14:19 40.14 40.15 40.14 40.14 57.1K
14:20 40.14 40.15 40.14 40.15 40.5K
14:21 40.15 40.15 40.13 40.13 60.4K
14:22 40.14 40.14 40.13 40.13 51.3K
14:23 40.13 40.13 40.13 40.13 42.2K
14:24 40.13 40.14 40.13 40.14 173.9K
14:25 40.13 40.14 40.13 40.14 162.5K
14:26 40.14 40.14 40.13 40.14 54.6K
14:27 40.14 40.14 40.13 40.13 33.3K
14:28 40.14 40.15 40.14 40.15 207.9K
14:29 40.15 40.15 40.15 40.15 101.7K
14:30 40.15 40.15 40.15 40.15 65.4K
14:31 40.15 40.15 40.15 40.15 80.8K
14:32 40.15 40.16 40.15 40.16 158.1K
14:33 40.16 40.16 40.15 40.15 122.1K
14:34 40.15 40.17 40.15 40.17 145.0K
14:35 40.17 40.18 40.17 40.18 75.0K
14:36 40.18 40.19 40.18 40.18 76.7K
14:37 40.18 40.21 40.18 40.21 137.1K
14:38 40.21 40.21 40.21 40.21 86.5K
14:39 40.21 40.21 40.21 40.21 78.9K
14:40 40.21 40.22 40.21 40.21 303.7K
14:41 40.20 40.20 40.20 40.20 165.8K
14:42 40.19 40.20 40.19 40.20 46.6K
14:43 40.20 40.20 40.18 40.18 180.9K
14:44 40.19 40.19 40.18 40.18 32.0K
14:45 40.18 40.18 40.18 40.18 55.0K
14:46 40.18 40.18 40.17 40.17 151.5K
14:47 40.17 40.17 40.17 40.17 77.3K
14:48 40.17 40.17 40.16 40.17 38.1K
14:49 40.17 40.17 40.16 40.17 73.2K
14:50 40.16 40.16 40.16 40.16 74.5K
14:51 40.16 40.16 40.15 40.16 178.7K
14:52 40.16 40.17 40.16 40.16 91.5K
14:53 40.16 40.16 40.16 40.16 50.5K
14:54 40.17 40.17 40.16 40.16 50.3K
14:55 40.16 40.16 40.16 40.16 120.8K
14:56 40.16 40.18 40.16 40.18 105.0K
14:57 40.18 40.19 40.18 40.18 235.7K
14:58 40.16 40.17 40.16 40.16 206.3K
14:59 40.15 40.15 40.15 40.15 157.8K
15:00 40.15 40.15 40.15 40.15 74.2K
15:01 40.15 40.16 40.15 40.16 72.7K
15:02 40.16 40.17 40.16 40.17 100.4K
15:03 40.17 40.18 40.17 40.18 170.7K
15:04 40.18 40.19 40.18 40.19 77.6K
15:05 40.19 40.19 40.18 40.19 120.4K
15:06 40.20 40.20 40.19 40.19 100.0K
15:07 40.19 40.20 40.19 40.20 111.7K
15:08 40.20 40.20 40.20 40.20 61.8K
15:09 40.20 40.20 40.20 40.20 128.4K
15:10 40.21 40.21 40.20 40.21 91.4K
15:11 40.21 40.21 40.20 40.20 109.4K
15:12 40.21 40.21 40.21 40.21 208.4K
15:13 40.20 40.20 40.20 40.20 139.7K
15:14 40.20 40.20 40.20 40.20 79.1K
15:15 40.20 40.20 40.19 40.19 107.1K
15:16 40.19 40.19 40.19 40.19 92.8K
15:17 40.19 40.19 40.18 40.18 128.5K
15:18 40.18 40.19 40.18 40.19 248.0K
15:19 40.19 40.20 40.19 40.20 225.7K
15:20 40.20 40.20 40.19 40.19 128.2K
15:21 40.19 40.20 40.19 40.20 160.9K
15:22 40.20 40.20 40.20 40.20 79.2K
15:23 40.20 40.20 40.19 40.19 150.7K
15:24 40.19 40.22 40.19 40.22 106.3K
15:25 40.23 40.24 40.22 40.24 119.6K
15:26 40.24 40.25 40.24 40.24 159.1K
15:27 40.24 40.25 40.24 40.25 112.6K
15:28 40.25 40.25 40.24 40.25 160.6K
15:29 40.24 40.25 40.24 40.25 95.4K
15:30 40.25 40.26 40.25 40.25 189.6K
15:31 40.25 40.27 40.25 40.27 383.1K
15:32 40.28 40.29 40.28 40.29 137.5K
15:33 40.29 40.30 40.29 40.30 179.6K
15:34 40.30 40.31 40.30 40.31 197.4K
15:35 40.31 40.31 40.30 40.30 192.6K
15:36 40.30 40.30 40.29 40.29 123.0K
15:37 40.29 40.29 40.28 40.29 223.0K
15:38 40.29 40.30 40.29 40.30 178.1K
15:39 40.30 40.31 40.30 40.31 109.2K
15:40 40.31 40.31 40.30 40.30 86.9K
15:41 40.30 40.30 40.29 40.29 237.1K
15:42 40.29 40.29 40.28 40.28 245.5K
15:43 40.29 40.30 40.29 40.30 129.2K
15:44 40.30 40.31 40.30 40.30 137.8K
15:45 40.31 40.31 40.29 40.29 344.3K
15:46 40.29 40.29 40.28 40.28 208.4K
15:47 40.28 40.28 40.26 40.26 136.5K
15:48 40.25 40.25 40.25 40.25 214.2K
15:49 40.25 40.25 40.24 40.24 168.7K
15:50 40.25 40.26 40.25 40.26 759.4K
15:51 40.25 40.27 40.25 40.27 328.3K
15:52 40.26 40.26 40.25 40.25 469.2K
15:53 40.25 40.26 40.25 40.25 421.0K
15:54 40.25 40.25 40.21 40.21 1,006.9K
15:55 40.21 40.21 40.21 40.21 684.4K
15:56 40.22 40.23 40.22 40.22 856.8K
15:57 40.22 40.22 40.22 40.22 481.9K
15:58 40.22 40.22 40.22 40.22 712.6K
15:59 40.23 40.24 40.23 40.24 1,490.8K
16:00 40.25 40.25 40.24 40.24 13,664.2K
16:01 40.24 40.24 40.24 40.24 514.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available