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 40.28 40.37 40.28 40.36 1,342.6K
09:31 40.32 40.32 40.20 40.21 725.9K
09:32 40.20 40.23 40.18 40.23 293.5K
09:33 40.32 40.38 40.32 40.38 298.8K
09:34 40.37 40.39 40.37 40.39 252.7K
09:35 40.42 40.45 40.42 40.45 655.9K
09:36 40.48 40.49 40.47 40.49 520.5K
09:37 40.48 40.48 40.43 40.43 578.9K
09:38 40.44 40.46 40.44 40.44 685.0K
09:39 40.44 40.50 40.44 40.50 217.8K
09:40 40.51 40.52 40.51 40.51 297.0K
09:41 40.52 40.52 40.46 40.46 212.6K
09:42 40.43 40.45 40.43 40.45 201.7K
09:43 40.45 40.46 40.45 40.46 251.1K
09:44 40.42 40.42 40.37 40.37 336.6K
09:45 40.36 40.36 40.28 40.29 257.4K
09:46 40.30 40.30 40.25 40.25 543.3K
09:47 40.27 40.30 40.27 40.30 325.6K
09:48 40.31 40.35 40.31 40.35 208.4K
09:49 40.35 40.35 40.34 40.34 200.9K
09:50 40.36 40.41 40.36 40.40 273.2K
09:51 40.38 40.41 40.38 40.41 163.0K
09:52 40.41 40.46 40.41 40.46 212.9K
09:53 40.47 40.47 40.45 40.47 174.4K
09:54 40.46 40.46 40.46 40.46 109.2K
09:55 40.46 40.46 40.42 40.42 336.0K
09:56 40.43 40.43 40.39 40.39 110.0K
09:57 40.39 40.39 40.38 40.39 179.2K
09:58 40.39 40.40 40.39 40.40 258.7K
09:59 40.40 40.40 40.39 40.39 209.8K
10:00 40.37 40.40 40.37 40.40 214.2K
10:01 40.41 40.46 40.41 40.46 264.1K
10:02 40.45 40.47 40.44 40.44 316.4K
10:03 40.43 40.44 40.42 40.42 312.8K
10:04 40.42 40.44 40.42 40.43 829.7K
10:05 40.44 40.44 40.43 40.44 134.2K
10:06 40.44 40.45 40.44 40.45 330.1K
10:07 40.43 40.45 40.43 40.45 304.7K
10:08 40.45 40.45 40.43 40.43 127.0K
10:09 40.44 40.47 40.44 40.47 245.0K
10:10 40.47 40.47 40.44 40.45 378.8K
10:11 40.46 40.48 40.46 40.48 382.1K
10:12 40.47 40.47 40.45 40.45 203.4K
10:13 40.47 40.48 40.47 40.48 239.7K
10:14 40.48 40.49 40.48 40.48 150.2K
10:15 40.48 40.50 40.48 40.50 154.3K
10:16 40.51 40.52 40.50 40.52 236.6K
10:17 40.53 40.53 40.53 40.53 198.0K
10:18 40.52 40.54 40.52 40.53 151.7K
10:19 40.53 40.56 40.53 40.56 203.6K
10:20 40.56 40.56 40.53 40.53 164.8K
10:21 40.51 40.51 40.46 40.46 297.4K
10:22 40.47 40.52 40.47 40.52 301.7K
10:23 40.51 40.52 40.51 40.52 205.0K
10:24 40.52 40.53 40.52 40.53 157.3K
10:25 40.52 40.52 40.51 40.51 257.8K
10:26 40.51 40.53 40.51 40.53 320.6K
10:27 40.55 40.55 40.53 40.53 323.7K
10:28 40.52 40.52 40.51 40.51 199.4K
10:29 40.51 40.52 40.51 40.52 113.4K
10:30 40.52 40.52 40.51 40.52 254.2K
10:31 40.51 40.52 40.49 40.52 370.2K
10:32 40.52 40.55 40.52 40.54 104.5K
10:33 40.53 40.54 40.53 40.53 108.3K
10:34 40.54 40.54 40.53 40.53 151.1K
10:35 40.53 40.54 40.53 40.53 224.1K
10:36 40.53 40.54 40.52 40.52 200.4K
10:37 40.52 40.52 40.52 40.52 138.3K
10:38 40.51 40.51 40.50 40.50 78.0K
10:39 40.50 40.50 40.50 40.50 79.3K
10:40 40.50 40.51 40.50 40.51 89.9K
10:41 40.52 40.55 40.52 40.55 193.3K
10:42 40.56 40.57 40.56 40.57 244.0K
10:43 40.56 40.58 40.56 40.58 201.4K
10:44 40.58 40.58 40.57 40.57 148.0K
10:45 40.57 40.57 40.55 40.56 160.9K
10:46 40.57 40.57 40.55 40.55 158.7K
10:47 40.55 40.55 40.54 40.54 165.4K
10:48 40.55 40.55 40.52 40.52 208.9K
10:49 40.51 40.51 40.47 40.48 209.1K
10:50 40.48 40.48 40.47 40.48 91.1K
10:51 40.48 40.49 40.48 40.49 115.0K
10:52 40.50 40.50 40.50 40.50 124.6K
10:53 40.51 40.51 40.50 40.50 127.9K
10:54 40.51 40.51 40.51 40.51 108.0K
10:55 40.51 40.51 40.50 40.50 199.6K
10:56 40.50 40.50 40.47 40.47 167.2K
10:57 40.47 40.48 40.47 40.48 218.2K
10:58 40.49 40.49 40.48 40.48 85.8K
10:59 40.48 40.49 40.48 40.48 138.2K
11:00 40.48 40.48 40.48 40.48 106.5K
11:01 40.47 40.48 40.47 40.48 120.9K
11:02 40.46 40.46 40.46 40.46 112.1K
11:03 40.45 40.45 40.41 40.41 196.8K
11:04 40.41 40.41 40.40 40.40 92.0K
11:05 40.40 40.40 40.39 40.39 108.8K
11:06 40.40 40.40 40.39 40.39 78.2K
11:07 40.39 40.40 40.39 40.40 63.7K
11:08 40.40 40.41 40.40 40.41 263.1K
11:09 40.41 40.41 40.39 40.39 225.2K
11:10 40.39 40.40 40.38 40.40 149.4K
11:11 40.39 40.40 40.39 40.40 90.2K
11:12 40.40 40.41 40.39 40.40 188.7K
11:13 40.40 40.42 40.40 40.42 114.5K
11:14 40.42 40.42 40.41 40.41 104.7K
11:15 40.41 40.42 40.41 40.42 137.3K
11:16 40.42 40.42 40.42 40.42 70.7K
11:17 40.42 40.42 40.42 40.42 122.0K
11:18 40.42 40.42 40.42 40.42 89.4K
11:19 40.43 40.43 40.42 40.42 196.2K
11:20 40.43 40.43 40.43 40.43 168.6K
11:21 40.42 40.43 40.42 40.43 166.2K
11:22 40.43 40.44 40.43 40.43 58.1K
11:23 40.44 40.44 40.42 40.42 151.0K
11:24 40.41 40.41 40.39 40.39 132.5K
11:25 40.39 40.39 40.36 40.36 118.0K
11:26 40.35 40.35 40.35 40.35 105.3K
11:27 40.35 40.35 40.35 40.35 115.3K
11:28 40.35 40.35 40.35 40.35 146.4K
11:29 40.36 40.36 40.36 40.36 390.5K
11:30 40.37 40.37 40.37 40.37 110.4K
11:31 40.37 40.37 40.36 40.36 62.0K
11:32 40.36 40.36 40.34 40.34 343.1K
11:33 40.34 40.35 40.34 40.34 106.4K
11:34 40.35 40.36 40.35 40.36 92.8K
11:35 40.37 40.40 40.37 40.40 170.6K
11:36 40.40 40.41 40.40 40.41 77.1K
11:37 40.41 40.42 40.41 40.41 211.0K
11:38 40.41 40.41 40.41 40.41 138.6K
11:39 40.41 40.41 40.41 40.41 132.8K
11:40 40.41 40.41 40.41 40.41 94.0K
11:41 40.41 40.41 40.40 40.40 53.9K
11:42 40.40 40.40 40.38 40.38 138.9K
11:43 40.37 40.37 40.36 40.36 163.7K
11:44 40.34 40.34 40.34 40.34 96.8K
11:45 40.34 40.34 40.34 40.34 58.6K
11:46 40.33 40.33 40.31 40.32 136.9K
11:47 40.32 40.33 40.32 40.33 79.2K
11:48 40.33 40.35 40.33 40.34 151.4K
11:49 40.34 40.34 40.33 40.33 105.7K
11:50 40.33 40.33 40.33 40.33 55.9K
11:51 40.33 40.33 40.32 40.32 79.9K
11:52 40.33 40.33 40.33 40.33 71.4K
11:53 40.33 40.33 40.32 40.32 65.3K
11:54 40.32 40.33 40.32 40.33 70.8K
11:55 40.33 40.34 40.33 40.34 114.4K
11:56 40.34 40.34 40.34 40.34 69.7K
11:57 40.34 40.34 40.34 40.34 66.9K
11:58 40.34 40.34 40.33 40.33 59.7K
11:59 40.33 40.33 40.33 40.33 134.9K
12:00 40.33 40.34 40.33 40.34 65.3K
12:01 40.35 40.35 40.34 40.35 94.9K
12:02 40.34 40.35 40.34 40.35 50.5K
12:03 40.35 40.35 40.35 40.35 63.8K
12:04 40.34 40.35 40.34 40.35 83.1K
12:05 40.35 40.35 40.33 40.34 77.3K
12:06 40.34 40.34 40.32 40.33 195.7K
12:07 40.32 40.32 40.31 40.31 73.1K
12:08 40.32 40.32 40.31 40.31 131.1K
12:09 40.31 40.32 40.31 40.32 80.8K
12:10 40.32 40.32 40.30 40.30 68.9K
12:11 40.30 40.30 40.28 40.28 207.0K
12:12 40.28 40.28 40.27 40.28 77.2K
12:13 40.29 40.29 40.29 40.29 80.3K
12:14 40.29 40.29 40.29 40.29 69.5K
12:15 40.29 40.30 40.29 40.30 37.9K
12:16 40.31 40.31 40.31 40.31 95.2K
12:17 40.31 40.32 40.31 40.31 75.1K
12:18 40.31 40.31 40.31 40.31 94.4K
12:19 40.31 40.31 40.29 40.29 141.9K
12:20 40.29 40.29 40.27 40.27 115.3K
12:21 40.26 40.26 40.24 40.24 150.0K
12:22 40.24 40.25 40.24 40.25 92.0K
12:23 40.25 40.29 40.25 40.29 174.3K
12:24 40.29 40.30 40.29 40.30 45.2K
12:25 40.30 40.30 40.29 40.29 88.6K
12:26 40.29 40.30 40.29 40.30 75.3K
12:27 40.30 40.32 40.30 40.32 79.0K
12:28 40.32 40.33 40.32 40.33 84.2K
12:29 40.32 40.33 40.32 40.33 39.1K
12:30 40.33 40.34 40.33 40.33 80.1K
12:31 40.34 40.34 40.33 40.33 114.0K
12:32 40.33 40.33 40.30 40.30 104.6K
12:33 40.30 40.30 40.29 40.29 47.3K
12:34 40.29 40.30 40.29 40.30 104.8K
12:35 40.30 40.30 40.30 40.30 47.4K
12:36 40.29 40.30 40.29 40.30 111.1K
12:37 40.30 40.30 40.29 40.29 28.0K
12:38 40.29 40.30 40.29 40.30 53.2K
12:39 40.30 40.30 40.29 40.29 26.1K
12:40 40.29 40.32 40.29 40.32 166.2K
12:41 40.33 40.33 40.33 40.33 102.3K
12:42 40.34 40.34 40.33 40.33 65.2K
12:43 40.33 40.33 40.33 40.33 55.7K
12:44 40.34 40.34 40.34 40.34 75.1K
12:45 40.34 40.34 40.33 40.33 72.6K
12:46 40.33 40.33 40.33 40.33 24.3K
12:47 40.34 40.34 40.34 40.34 27.4K
12:48 40.34 40.34 40.34 40.34 29.8K
12:49 40.34 40.34 40.34 40.34 44.1K
12:50 40.34 40.35 40.34 40.35 81.2K
12:51 40.35 40.35 40.34 40.34 40.1K
12:52 40.34 40.34 40.32 40.32 45.7K
12:53 40.32 40.32 40.32 40.32 54.3K
12:54 40.32 40.32 40.30 40.30 270.3K
12:55 40.30 40.30 40.28 40.28 72.1K
12:56 40.28 40.29 40.28 40.29 84.3K
12:57 40.29 40.29 40.29 40.29 54.1K
12:58 40.29 40.29 40.29 40.29 52.6K
12:59 40.29 40.29 40.29 40.29 91.8K
13:00 40.28 40.29 40.28 40.29 87.6K
13:01 40.30 40.33 40.30 40.33 118.0K
13:02 40.34 40.37 40.34 40.37 130.5K
13:03 40.37 40.38 40.37 40.38 106.3K
13:04 40.38 40.39 40.38 40.39 48.7K
13:05 40.38 40.38 40.36 40.36 101.4K
13:06 40.35 40.35 40.35 40.35 71.8K
13:07 40.34 40.34 40.34 40.34 91.2K
13:08 40.33 40.33 40.31 40.31 142.5K
13:09 40.32 40.32 40.32 40.32 62.7K
13:10 40.32 40.33 40.32 40.33 88.8K
13:11 40.33 40.33 40.32 40.32 74.3K
13:12 40.31 40.31 40.30 40.30 97.5K
13:13 40.29 40.29 40.29 40.29 67.7K
13:14 40.29 40.29 40.28 40.28 44.8K
13:15 40.28 40.28 40.25 40.25 96.1K
13:16 40.25 40.26 40.25 40.26 69.8K
13:17 40.27 40.27 40.26 40.26 51.3K
13:18 40.27 40.28 40.27 40.28 34.2K
13:19 40.28 40.28 40.27 40.27 49.9K
13:20 40.25 40.26 40.25 40.25 93.3K
13:21 40.25 40.26 40.25 40.26 51.3K
13:22 40.26 40.27 40.26 40.27 64.6K
13:23 40.27 40.27 40.26 40.27 54.0K
13:24 40.27 40.27 40.26 40.26 91.8K
13:25 40.26 40.27 40.26 40.26 71.7K
13:26 40.26 40.26 40.26 40.26 38.2K
13:27 40.25 40.25 40.25 40.25 158.5K
13:28 40.25 40.25 40.23 40.23 108.4K
13:29 40.23 40.23 40.23 40.23 55.4K
13:30 40.23 40.24 40.23 40.24 76.2K
13:31 40.25 40.25 40.25 40.25 32.9K
13:32 40.25 40.25 40.24 40.24 313.5K
13:33 40.25 40.25 40.25 40.25 42.8K
13:34 40.25 40.25 40.25 40.25 40.7K
13:35 40.25 40.26 40.24 40.26 57.4K
13:36 40.26 40.27 40.26 40.27 250.9K
13:37 40.26 40.26 40.24 40.24 125.6K
13:38 40.24 40.25 40.24 40.24 39.7K
13:39 40.24 40.24 40.22 40.22 92.1K
13:40 40.22 40.22 40.22 40.22 95.8K
13:41 40.23 40.23 40.21 40.21 44.9K
13:42 40.21 40.23 40.21 40.23 78.7K
13:43 40.25 40.26 40.25 40.25 126.8K
13:44 40.24 40.25 40.24 40.25 83.1K
13:45 40.26 40.26 40.26 40.26 71.6K
13:46 40.26 40.28 40.26 40.28 77.0K
13:47 40.28 40.28 40.27 40.27 43.9K
13:48 40.27 40.27 40.27 40.27 30.9K
13:49 40.27 40.27 40.27 40.27 52.8K
13:50 40.27 40.28 40.27 40.28 134.3K
13:51 40.28 40.29 40.28 40.29 154.1K
13:52 40.29 40.29 40.29 40.29 139.5K
13:53 40.29 40.30 40.29 40.30 65.0K
13:54 40.30 40.31 40.30 40.31 149.7K
13:55 40.31 40.32 40.31 40.31 97.6K
13:56 40.31 40.32 40.31 40.32 77.3K
13:57 40.32 40.32 40.31 40.31 50.9K
13:58 40.30 40.30 40.30 40.30 64.1K
13:59 40.29 40.29 40.28 40.28 72.3K
14:00 40.28 40.29 40.28 40.29 66.5K
14:01 40.29 40.29 40.26 40.26 291.9K
14:02 40.27 40.27 40.26 40.26 193.3K
14:03 40.26 40.26 40.26 40.26 181.7K
14:04 40.26 40.26 40.24 40.24 187.6K
14:05 40.24 40.28 40.24 40.28 243.2K
14:06 40.29 40.31 40.29 40.31 190.6K
14:07 40.31 40.31 40.29 40.29 218.8K
14:08 40.30 40.32 40.30 40.32 109.2K
14:09 40.32 40.34 40.32 40.34 218.8K
14:10 40.33 40.33 40.32 40.33 276.3K
14:11 40.33 40.33 40.32 40.33 161.6K
14:12 40.33 40.33 40.33 40.33 107.0K
14:13 40.33 40.33 40.32 40.33 78.6K
14:14 40.33 40.33 40.32 40.32 78.4K
14:15 40.31 40.31 40.28 40.28 309.0K
14:16 40.29 40.29 40.28 40.28 220.4K
14:17 40.26 40.26 40.25 40.25 176.1K
14:18 40.26 40.26 40.25 40.25 93.1K
14:19 40.24 40.24 40.24 40.24 59.1K
14:20 40.25 40.27 40.25 40.27 153.1K
14:21 40.28 40.31 40.28 40.30 365.6K
14:22 40.31 40.32 40.31 40.32 293.2K
14:23 40.32 40.34 40.32 40.34 83.5K
14:24 40.34 40.35 40.34 40.35 536.6K
14:25 40.35 40.35 40.33 40.34 184.7K
14:26 40.34 40.36 40.34 40.36 210.6K
14:27 40.36 40.36 40.36 40.36 207.9K
14:28 40.36 40.36 40.34 40.34 247.8K
14:29 40.35 40.36 40.35 40.36 120.8K
14:30 40.35 40.35 40.35 40.35 239.3K
14:31 40.34 40.35 40.34 40.35 158.2K
14:32 40.32 40.32 40.32 40.32 218.5K
14:33 40.32 40.33 40.32 40.33 64.5K
14:34 40.33 40.34 40.33 40.34 98.6K
14:35 40.33 40.33 40.32 40.32 86.8K
14:36 40.31 40.31 40.31 40.31 103.9K
14:37 40.32 40.32 40.31 40.32 127.2K
14:38 40.32 40.33 40.32 40.33 85.9K
14:39 40.33 40.33 40.33 40.33 104.6K
14:40 40.32 40.33 40.32 40.33 97.7K
14:41 40.33 40.34 40.33 40.34 76.9K
14:42 40.34 40.35 40.34 40.34 35.7K
14:43 40.35 40.35 40.34 40.35 117.5K
14:44 40.35 40.35 40.34 40.34 59.8K
14:45 40.34 40.36 40.34 40.36 208.6K
14:46 40.36 40.36 40.36 40.36 61.5K
14:47 40.35 40.35 40.35 40.35 181.1K
14:48 40.35 40.35 40.34 40.34 76.5K
14:49 40.34 40.34 40.34 40.34 48.1K
14:50 40.33 40.33 40.32 40.32 86.4K
14:51 40.31 40.32 40.31 40.32 147.6K
14:52 40.32 40.32 40.32 40.32 145.2K
14:53 40.32 40.32 40.31 40.31 48.7K
14:54 40.31 40.31 40.29 40.29 93.9K
14:55 40.29 40.29 40.26 40.26 132.7K
14:56 40.27 40.27 40.26 40.26 80.2K
14:57 40.26 40.26 40.25 40.26 90.6K
14:58 40.26 40.26 40.26 40.26 77.3K
14:59 40.26 40.26 40.25 40.25 190.4K
15:00 40.25 40.26 40.25 40.26 128.1K
15:01 40.25 40.26 40.25 40.26 95.4K
15:02 40.25 40.26 40.25 40.26 73.9K
15:03 40.27 40.27 40.27 40.27 113.7K
15:04 40.28 40.30 40.28 40.30 108.9K
15:05 40.29 40.29 40.29 40.29 69.3K
15:06 40.29 40.29 40.28 40.29 40.6K
15:07 40.29 40.31 40.29 40.31 113.3K
15:08 40.31 40.31 40.31 40.31 64.6K
15:09 40.31 40.33 40.31 40.33 134.4K
15:10 40.33 40.34 40.33 40.34 94.9K
15:11 40.33 40.35 40.33 40.35 236.9K
15:12 40.35 40.35 40.35 40.35 56.8K
15:13 40.35 40.36 40.35 40.36 64.9K
15:14 40.36 40.37 40.36 40.37 124.1K
15:15 40.37 40.37 40.37 40.37 182.4K
15:16 40.37 40.37 40.35 40.35 249.9K
15:17 40.34 40.35 40.34 40.35 126.9K
15:18 40.34 40.34 40.34 40.34 152.8K
15:19 40.34 40.36 40.34 40.36 124.0K
15:20 40.36 40.36 40.35 40.35 293.2K
15:21 40.35 40.35 40.35 40.35 83.3K
15:22 40.35 40.35 40.35 40.35 61.6K
15:23 40.35 40.35 40.35 40.35 72.0K
15:24 40.35 40.35 40.35 40.35 144.7K
15:25 40.35 40.36 40.35 40.36 69.9K
15:26 40.36 40.36 40.35 40.36 171.2K
15:27 40.36 40.36 40.36 40.36 164.8K
15:28 40.36 40.37 40.36 40.37 129.1K
15:29 40.37 40.37 40.36 40.36 135.9K
15:30 40.37 40.37 40.36 40.36 207.0K
15:31 40.36 40.37 40.36 40.37 93.3K
15:32 40.36 40.36 40.34 40.34 150.5K
15:33 40.34 40.34 40.34 40.34 110.0K
15:34 40.34 40.34 40.33 40.33 71.7K
15:35 40.34 40.35 40.34 40.35 88.8K
15:36 40.36 40.36 40.35 40.35 102.2K
15:37 40.35 40.35 40.35 40.35 82.3K
15:38 40.35 40.36 40.35 40.36 153.3K
15:39 40.35 40.36 40.34 40.34 179.3K
15:40 40.34 40.35 40.34 40.35 234.5K
15:41 40.34 40.34 40.34 40.34 100.5K
15:42 40.34 40.34 40.34 40.34 303.4K
15:43 40.33 40.33 40.32 40.33 220.7K
15:44 40.33 40.34 40.33 40.34 133.8K
15:45 40.34 40.35 40.34 40.34 219.2K
15:46 40.34 40.35 40.34 40.34 182.3K
15:47 40.34 40.35 40.34 40.35 341.5K
15:48 40.35 40.35 40.35 40.35 155.2K
15:49 40.35 40.35 40.34 40.34 240.0K
15:50 40.34 40.36 40.34 40.36 812.7K
15:51 40.36 40.36 40.36 40.36 454.1K
15:52 40.38 40.39 40.38 40.39 463.2K
15:53 40.39 40.40 40.39 40.40 475.4K
15:54 40.40 40.41 40.40 40.40 384.4K
15:55 40.40 40.40 40.39 40.39 327.2K
15:56 40.40 40.40 40.40 40.40 626.0K
15:57 40.40 40.41 40.40 40.41 536.2K
15:58 40.41 40.42 40.41 40.42 744.4K
15:59 40.42 40.43 40.42 40.43 1,043.4K
16:00 40.43 40.43 40.43 40.43 13,205.8K
16:01 40.43 40.43 40.43 40.43 103.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available