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 40.93 40.93 40.87 40.89 1,074.5K
09:31 40.90 40.94 40.90 40.90 259.6K
09:32 40.97 41.01 40.97 41.00 487.5K
09:33 40.96 40.96 40.90 40.90 187.8K
09:34 40.87 40.87 40.82 40.82 207.0K
09:35 40.83 40.90 40.83 40.90 216.8K
09:36 40.89 40.91 40.89 40.91 226.5K
09:37 40.92 41.01 40.92 41.01 209.8K
09:38 41.02 41.05 41.02 41.05 160.9K
09:39 41.04 41.05 41.04 41.04 73.8K
09:40 41.05 41.07 41.05 41.07 143.7K
09:41 41.08 41.08 41.04 41.04 196.9K
09:42 41.03 41.03 41.02 41.02 101.8K
09:43 41.00 41.00 40.99 41.00 153.4K
09:44 41.00 41.03 41.00 41.03 159.6K
09:45 41.05 41.08 41.05 41.05 262.1K
09:46 41.04 41.06 41.04 41.06 137.5K
09:47 41.08 41.10 41.08 41.10 231.8K
09:48 41.11 41.11 41.10 41.10 339.5K
09:49 41.12 41.12 41.11 41.11 172.0K
09:50 41.10 41.10 41.07 41.07 167.5K
09:51 41.07 41.07 41.07 41.07 50.0K
09:52 41.06 41.09 41.06 41.09 167.5K
09:53 41.09 41.15 41.09 41.15 361.2K
09:54 41.15 41.15 41.13 41.13 101.5K
09:55 41.14 41.22 41.14 41.22 234.4K
09:56 41.22 41.22 41.21 41.21 142.0K
09:57 41.20 41.20 41.20 41.20 101.6K
09:58 41.20 41.23 41.20 41.23 79.9K
09:59 41.23 41.23 41.22 41.23 86.3K
10:00 41.24 41.29 41.24 41.29 288.8K
10:01 41.29 41.29 41.21 41.21 231.6K
10:02 41.22 41.23 41.19 41.19 218.6K
10:03 41.20 41.20 41.15 41.15 334.9K
10:04 41.17 41.20 41.17 41.20 127.2K
10:05 41.22 41.22 41.20 41.21 179.7K
10:06 41.20 41.20 41.14 41.14 180.1K
10:07 41.15 41.17 41.15 41.17 272.5K
10:08 41.17 41.17 41.15 41.15 192.8K
10:09 41.15 41.16 41.15 41.15 118.3K
10:10 41.15 41.16 41.15 41.15 121.3K
10:11 41.15 41.15 41.14 41.14 130.6K
10:12 41.14 41.14 41.11 41.14 138.3K
10:13 41.15 41.15 41.15 41.15 138.1K
10:14 41.16 41.17 41.16 41.16 253.2K
10:15 41.16 41.16 41.13 41.13 129.5K
10:16 41.12 41.14 41.12 41.14 188.1K
10:17 41.14 41.15 41.14 41.14 96.8K
10:18 41.14 41.14 41.10 41.10 180.0K
10:19 41.10 41.10 41.10 41.10 103.4K
10:20 41.11 41.11 41.05 41.05 531.4K
10:21 41.05 41.08 41.05 41.08 658.5K
10:22 41.07 41.08 41.07 41.08 97.2K
10:23 41.09 41.09 41.06 41.06 167.8K
10:24 41.07 41.07 41.06 41.06 131.7K
10:25 41.07 41.10 41.07 41.10 139.5K
10:26 41.10 41.10 41.09 41.09 187.6K
10:27 41.10 41.10 41.06 41.06 166.0K
10:28 41.06 41.06 41.05 41.06 98.2K
10:29 41.07 41.08 41.07 41.07 134.4K
10:30 41.08 41.11 41.08 41.11 134.7K
10:31 41.12 41.12 41.12 41.12 135.8K
10:32 41.14 41.17 41.14 41.16 135.0K
10:33 41.15 41.15 41.12 41.12 126.3K
10:34 41.12 41.14 41.12 41.13 182.8K
10:35 41.13 41.13 41.10 41.11 157.6K
10:36 41.11 41.11 41.10 41.10 86.6K
10:37 41.10 41.11 41.10 41.11 177.7K
10:38 41.11 41.11 41.11 41.11 90.5K
10:39 41.12 41.13 41.12 41.12 178.6K
10:40 41.13 41.13 41.12 41.12 206.5K
10:41 41.11 41.11 41.09 41.09 152.2K
10:42 41.09 41.10 41.09 41.09 128.0K
10:43 41.09 41.09 41.08 41.08 94.8K
10:44 41.08 41.13 41.08 41.13 195.8K
10:45 41.13 41.13 41.12 41.13 82.3K
10:46 41.13 41.13 41.13 41.13 47.9K
10:47 41.12 41.12 41.11 41.11 63.8K
10:48 41.10 41.10 41.08 41.08 116.3K
10:49 41.08 41.09 41.08 41.09 87.7K
10:50 41.09 41.09 41.08 41.09 57.6K
10:51 41.09 41.10 41.09 41.10 84.7K
10:52 41.09 41.09 41.09 41.09 85.8K
10:53 41.08 41.08 41.06 41.07 91.2K
10:54 41.06 41.07 41.06 41.07 110.6K
10:55 41.07 41.08 41.07 41.08 105.0K
10:56 41.07 41.08 41.07 41.08 107.7K
10:57 41.07 41.07 41.07 41.07 128.1K
10:58 41.07 41.08 41.07 41.07 78.9K
10:59 41.07 41.09 41.07 41.09 52.6K
11:00 41.08 41.10 41.08 41.09 178.5K
11:01 41.09 41.11 41.08 41.11 165.3K
11:02 41.12 41.13 41.11 41.13 156.9K
11:03 41.12 41.12 41.10 41.10 111.2K
11:04 41.10 41.10 41.09 41.09 79.2K
11:05 41.09 41.09 41.06 41.06 127.4K
11:06 41.06 41.06 41.05 41.05 63.4K
11:07 41.04 41.06 41.04 41.06 86.9K
11:08 41.06 41.06 41.06 41.06 25.5K
11:09 41.08 41.08 41.08 41.08 99.8K
11:10 41.07 41.07 41.07 41.07 86.9K
11:11 41.07 41.07 41.06 41.06 91.3K
11:12 41.07 41.07 41.07 41.07 94.5K
11:13 41.07 41.07 41.06 41.06 134.9K
11:14 41.06 41.06 41.06 41.06 62.5K
11:15 41.06 41.06 41.05 41.05 62.1K
11:16 41.05 41.05 41.05 41.05 105.0K
11:17 41.05 41.05 41.02 41.02 140.1K
11:18 41.00 41.00 40.99 40.99 243.8K
11:19 41.00 41.02 41.00 41.02 116.8K
11:20 41.02 41.04 41.02 41.04 103.2K
11:21 41.04 41.05 41.04 41.05 51.4K
11:22 41.04 41.06 41.04 41.06 51.3K
11:23 41.06 41.07 41.06 41.07 72.3K
11:24 41.08 41.08 41.07 41.07 70.7K
11:25 41.08 41.08 41.08 41.08 35.5K
11:26 41.08 41.08 41.08 41.08 64.0K
11:27 41.08 41.09 41.08 41.09 85.6K
11:28 41.09 41.10 41.09 41.09 65.7K
11:29 41.10 41.11 41.10 41.11 496.2K
11:30 41.10 41.10 41.10 41.10 64.6K
11:31 41.10 41.11 41.10 41.11 114.6K
11:32 41.11 41.11 41.10 41.11 42.8K
11:33 41.11 41.11 41.11 41.11 48.7K
11:34 41.11 41.11 41.10 41.10 57.6K
11:35 41.11 41.11 41.10 41.10 106.1K
11:36 41.11 41.11 41.11 41.11 83.4K
11:37 41.11 41.11 41.11 41.11 35.4K
11:38 41.10 41.10 41.09 41.09 119.7K
11:39 41.09 41.10 41.09 41.10 58.1K
11:40 41.10 41.11 41.10 41.11 98.4K
11:41 41.11 41.11 41.10 41.10 107.6K
11:42 41.10 41.10 41.07 41.07 60.3K
11:43 41.07 41.07 41.06 41.06 100.9K
11:44 41.06 41.08 41.06 41.08 39.8K
11:45 41.07 41.09 41.07 41.09 90.2K
11:46 41.10 41.10 41.10 41.10 46.8K
11:47 41.11 41.12 41.11 41.12 36.4K
11:48 41.12 41.12 41.12 41.12 46.4K
11:49 41.12 41.13 41.12 41.13 42.1K
11:50 41.13 41.13 41.13 41.13 45.1K
11:51 41.13 41.13 41.13 41.13 55.8K
11:52 41.13 41.13 41.12 41.12 65.4K
11:53 41.12 41.12 41.12 41.12 103.5K
11:54 41.13 41.14 41.13 41.14 83.7K
11:55 41.14 41.15 41.14 41.15 170.7K
11:56 41.15 41.16 41.14 41.16 150.6K
11:57 41.15 41.15 41.14 41.14 197.8K
11:58 41.15 41.15 41.15 41.15 109.2K
11:59 41.16 41.16 41.16 41.16 69.9K
12:00 41.18 41.18 41.17 41.17 106.5K
12:01 41.18 41.19 41.18 41.19 99.5K
12:02 41.19 41.19 41.18 41.19 65.3K
12:03 41.19 41.20 41.19 41.20 88.0K
12:04 41.20 41.21 41.19 41.21 132.0K
12:05 41.22 41.23 41.22 41.23 156.2K
12:06 41.23 41.23 41.21 41.21 127.6K
12:07 41.21 41.22 41.21 41.22 77.1K
12:08 41.22 41.22 41.19 41.19 105.8K
12:09 41.18 41.19 41.18 41.19 162.0K
12:10 41.19 41.19 41.18 41.18 109.1K
12:11 41.18 41.19 41.18 41.19 62.7K
12:12 41.19 41.19 41.19 41.19 45.8K
12:13 41.20 41.20 41.20 41.20 50.1K
12:14 41.20 41.20 41.19 41.20 73.7K
12:15 41.20 41.20 41.19 41.19 125.0K
12:16 41.19 41.19 41.19 41.19 64.4K
12:17 41.18 41.18 41.17 41.17 95.2K
12:18 41.16 41.17 41.16 41.17 72.1K
12:19 41.18 41.18 41.17 41.18 64.1K
12:20 41.18 41.18 41.18 41.18 71.9K
12:21 41.18 41.18 41.17 41.18 43.1K
12:22 41.18 41.18 41.17 41.17 88.5K
12:23 41.17 41.19 41.17 41.19 73.6K
12:24 41.19 41.19 41.19 41.19 98.8K
12:25 41.19 41.20 41.19 41.20 79.3K
12:26 41.19 41.19 41.18 41.18 75.5K
12:27 41.18 41.18 41.17 41.17 95.9K
12:28 41.19 41.19 41.18 41.18 71.3K
12:29 41.18 41.18 41.18 41.18 96.4K
12:30 41.17 41.18 41.17 41.18 74.2K
12:31 41.18 41.19 41.18 41.19 71.2K
12:32 41.20 41.20 41.20 41.20 149.2K
12:33 41.21 41.22 41.21 41.22 153.9K
12:34 41.22 41.23 41.22 41.23 127.0K
12:35 41.22 41.22 41.22 41.22 65.0K
12:36 41.22 41.22 41.22 41.22 57.1K
12:37 41.22 41.22 41.21 41.22 78.8K
12:38 41.22 41.22 41.21 41.22 106.8K
12:39 41.22 41.24 41.22 41.24 87.3K
12:40 41.25 41.25 41.25 41.25 47.9K
12:41 41.25 41.26 41.25 41.25 160.5K
12:42 41.25 41.25 41.25 41.25 67.2K
12:43 41.25 41.25 41.24 41.24 65.1K
12:44 41.24 41.25 41.24 41.25 140.3K
12:45 41.25 41.26 41.25 41.26 110.7K
12:46 41.26 41.27 41.26 41.26 52.7K
12:47 41.26 41.26 41.25 41.25 111.1K
12:48 41.25 41.25 41.25 41.25 115.2K
12:49 41.24 41.24 41.23 41.23 58.8K
12:50 41.23 41.23 41.23 41.23 169.5K
12:51 41.23 41.24 41.23 41.24 111.5K
12:52 41.24 41.24 41.22 41.22 159.0K
12:53 41.22 41.22 41.22 41.22 37.9K
12:54 41.22 41.22 41.21 41.21 124.2K
12:55 41.21 41.21 41.21 41.21 48.1K
12:56 41.21 41.22 41.21 41.22 70.4K
12:57 41.22 41.22 41.22 41.22 51.8K
12:58 41.21 41.21 41.20 41.20 71.8K
12:59 41.20 41.20 41.20 41.20 62.0K
13:00 41.19 41.20 41.19 41.19 48.0K
13:01 41.19 41.21 41.19 41.20 60.4K
13:02 41.21 41.21 41.19 41.20 184.7K
13:03 41.19 41.20 41.19 41.20 64.6K
13:04 41.20 41.20 41.18 41.18 221.4K
13:05 41.18 41.18 41.18 41.18 50.9K
13:06 41.18 41.18 41.18 41.18 92.1K
13:07 41.18 41.18 41.17 41.17 53.8K
13:08 41.17 41.17 41.16 41.16 84.0K
13:09 41.16 41.17 41.16 41.17 38.7K
13:10 41.17 41.17 41.16 41.16 34.8K
13:11 41.17 41.18 41.17 41.18 59.8K
13:12 41.18 41.19 41.18 41.18 241.6K
13:13 41.18 41.18 41.18 41.18 42.7K
13:14 41.18 41.18 41.17 41.18 57.3K
13:15 41.17 41.17 41.15 41.15 164.8K
13:16 41.15 41.15 41.15 41.15 114.6K
13:17 41.15 41.15 41.13 41.13 86.6K
13:18 41.14 41.14 41.14 41.14 23.5K
13:19 41.14 41.14 41.12 41.12 98.4K
13:20 41.12 41.12 41.10 41.10 123.5K
13:21 41.10 41.10 41.10 41.10 58.5K
13:22 41.09 41.09 41.09 41.09 48.0K
13:23 41.09 41.09 41.08 41.08 51.3K
13:24 41.08 41.08 41.07 41.08 67.0K
13:25 41.08 41.09 41.08 41.09 79.0K
13:26 41.09 41.09 41.09 41.09 24.8K
13:27 41.09 41.10 41.09 41.10 95.4K
13:28 41.10 41.10 41.09 41.10 101.9K
13:29 41.11 41.11 41.10 41.10 89.3K
13:30 41.09 41.10 41.09 41.10 52.3K
13:31 41.09 41.09 41.08 41.08 70.5K
13:32 41.09 41.09 41.08 41.08 43.3K
13:33 41.09 41.09 41.08 41.08 45.3K
13:34 41.08 41.09 41.08 41.09 97.3K
13:35 41.09 41.09 41.06 41.06 78.6K
13:36 41.06 41.06 41.06 41.06 43.3K
13:37 41.06 41.07 41.06 41.07 51.4K
13:38 41.08 41.08 41.08 41.08 45.4K
13:39 41.08 41.08 41.08 41.08 99.3K
13:40 41.08 41.08 41.08 41.08 83.6K
13:41 41.08 41.09 41.08 41.08 26.3K
13:42 41.08 41.09 41.08 41.09 34.0K
13:43 41.10 41.10 41.10 41.10 80.2K
13:44 41.10 41.10 41.09 41.09 134.8K
13:45 41.09 41.09 41.09 41.09 67.8K
13:46 41.08 41.09 41.08 41.09 82.0K
13:47 41.09 41.09 41.09 41.09 72.9K
13:48 41.09 41.10 41.09 41.09 45.7K
13:49 41.09 41.09 41.08 41.08 53.5K
13:50 41.08 41.08 41.08 41.08 45.9K
13:51 41.07 41.07 41.07 41.07 152.4K
13:52 41.08 41.08 41.07 41.08 54.6K
13:53 41.08 41.08 41.07 41.08 43.1K
13:54 41.07 41.08 41.07 41.08 100.2K
13:55 41.08 41.08 41.07 41.07 96.3K
13:56 41.07 41.08 41.07 41.08 86.5K
13:57 41.08 41.08 41.08 41.08 59.7K
13:58 41.08 41.08 41.08 41.08 50.2K
13:59 41.08 41.08 41.07 41.07 253.9K
14:00 41.06 41.19 41.06 41.18 479.2K
14:01 41.17 41.17 41.15 41.15 127.4K
14:02 41.14 41.14 41.08 41.08 149.0K
14:03 41.07 41.07 41.06 41.06 63.1K
14:04 41.06 41.07 41.06 41.06 51.5K
14:05 41.03 41.03 41.01 41.02 118.3K
14:06 41.01 41.05 41.01 41.05 119.5K
14:07 41.06 41.07 41.06 41.07 67.6K
14:08 41.08 41.12 41.08 41.12 157.7K
14:09 41.11 41.11 41.10 41.11 64.9K
14:10 41.11 41.11 41.08 41.08 134.9K
14:11 41.08 41.08 41.08 41.08 60.3K
14:12 41.09 41.09 41.09 41.09 91.7K
14:13 41.08 41.09 41.08 41.09 83.2K
14:14 41.09 41.13 41.09 41.13 152.9K
14:15 41.13 41.14 41.13 41.14 83.3K
14:16 41.15 41.16 41.15 41.16 77.4K
14:17 41.16 41.17 41.16 41.17 101.5K
14:18 41.17 41.17 41.17 41.17 58.4K
14:19 41.16 41.16 41.15 41.15 59.1K
14:20 41.14 41.14 41.11 41.12 89.2K
14:21 41.11 41.12 41.11 41.12 57.5K
14:22 41.12 41.12 41.12 41.12 37.6K
14:23 41.12 41.12 41.12 41.12 92.5K
14:24 41.12 41.12 41.09 41.09 138.7K
14:25 41.10 41.13 41.10 41.13 95.1K
14:26 41.13 41.13 41.12 41.12 84.4K
14:27 41.12 41.12 41.11 41.11 58.0K
14:28 41.12 41.13 41.12 41.13 98.5K
14:29 41.13 41.15 41.13 41.15 141.0K
14:30 41.15 41.15 41.15 41.15 284.1K
14:31 41.14 41.14 41.13 41.14 112.1K
14:32 41.13 41.15 41.13 41.15 110.4K
14:33 41.16 41.17 41.16 41.17 170.5K
14:34 41.17 41.17 41.17 41.17 137.4K
14:35 41.17 41.17 41.11 41.12 207.4K
14:36 41.12 41.13 41.12 41.13 118.8K
14:37 41.13 41.13 41.13 41.13 205.4K
14:38 41.13 41.14 41.13 41.14 123.0K
14:39 41.15 41.15 41.14 41.14 179.0K
14:40 41.14 41.14 41.09 41.09 258.0K
14:41 41.09 41.10 41.09 41.10 65.9K
14:42 41.12 41.12 41.12 41.12 163.1K
14:43 41.12 41.12 41.10 41.10 119.0K
14:44 41.09 41.09 41.08 41.08 73.6K
14:45 41.07 41.07 41.02 41.03 141.9K
14:46 41.03 41.03 41.02 41.02 117.5K
14:47 41.03 41.03 41.02 41.02 81.8K
14:48 41.02 41.02 40.99 40.99 187.8K
14:49 40.99 41.00 40.99 41.00 85.8K
14:50 40.99 40.99 40.97 40.97 218.7K
14:51 40.96 40.96 40.94 40.94 121.9K
14:52 40.94 40.95 40.94 40.95 38.3K
14:53 40.94 40.94 40.93 40.93 69.9K
14:54 40.92 40.92 40.89 40.89 195.1K
14:55 40.89 40.89 40.88 40.88 98.4K
14:56 40.88 40.88 40.86 40.86 110.4K
14:57 40.86 40.86 40.84 40.84 152.9K
14:58 40.84 40.84 40.82 40.84 191.4K
14:59 40.84 40.84 40.83 40.84 169.2K
15:00 40.83 40.83 40.81 40.81 128.8K
15:01 40.80 40.80 40.80 40.80 145.9K
15:02 40.81 40.84 40.81 40.84 253.2K
15:03 40.86 40.88 40.86 40.87 155.6K
15:04 40.86 40.87 40.86 40.87 125.1K
15:05 40.90 40.91 40.90 40.91 160.7K
15:06 40.91 40.92 40.91 40.92 63.8K
15:07 40.91 40.91 40.88 40.88 94.9K
15:08 40.87 40.87 40.85 40.85 87.0K
15:09 40.85 40.85 40.83 40.84 82.7K
15:10 40.84 40.85 40.84 40.84 179.1K
15:11 40.85 40.88 40.85 40.88 118.5K
15:12 40.89 40.89 40.88 40.88 48.0K
15:13 40.88 40.89 40.87 40.89 243.0K
15:14 40.88 40.88 40.86 40.86 289.9K
15:15 40.86 40.88 40.86 40.87 140.5K
15:16 40.88 40.89 40.88 40.89 161.1K
15:17 40.90 40.91 40.90 40.91 143.0K
15:18 40.89 40.90 40.89 40.89 72.5K
15:19 40.90 40.90 40.89 40.89 66.9K
15:20 40.89 40.91 40.89 40.91 86.1K
15:21 40.90 40.91 40.90 40.91 154.8K
15:22 40.92 40.93 40.92 40.92 82.7K
15:23 40.92 40.93 40.92 40.93 55.0K
15:24 40.92 40.92 40.91 40.91 85.1K
15:25 40.91 40.91 40.89 40.89 124.8K
15:26 40.89 40.89 40.89 40.89 103.9K
15:27 40.90 40.90 40.89 40.90 84.4K
15:28 40.88 40.88 40.85 40.85 198.0K
15:29 40.85 40.85 40.83 40.83 210.9K
15:30 40.82 40.82 40.81 40.81 222.0K
15:31 40.81 40.84 40.81 40.84 183.7K
15:32 40.85 40.88 40.85 40.87 254.3K
15:33 40.88 40.88 40.87 40.88 188.2K
15:34 40.90 40.91 40.90 40.91 126.5K
15:35 40.91 40.91 40.89 40.90 219.0K
15:36 40.90 40.91 40.90 40.90 121.6K
15:37 40.89 40.91 40.89 40.91 147.9K
15:38 40.91 40.91 40.90 40.90 96.1K
15:39 40.90 40.90 40.90 40.90 77.5K
15:40 40.89 40.92 40.89 40.92 214.3K
15:41 40.93 40.94 40.93 40.94 196.8K
15:42 40.94 40.94 40.92 40.93 218.1K
15:43 40.93 40.93 40.93 40.93 112.9K
15:44 40.93 40.93 40.93 40.93 149.2K
15:45 40.93 40.93 40.91 40.91 166.3K
15:46 40.91 40.91 40.88 40.88 298.9K
15:47 40.88 40.89 40.88 40.88 164.4K
15:48 40.88 40.88 40.88 40.88 197.5K
15:49 40.87 40.87 40.87 40.87 203.9K
15:50 40.87 40.87 40.86 40.86 948.3K
15:51 40.86 40.87 40.86 40.87 292.6K
15:52 40.87 40.90 40.87 40.90 412.5K
15:53 40.89 40.90 40.89 40.90 295.0K
15:54 40.91 40.92 40.91 40.92 457.8K
15:55 40.91 40.92 40.91 40.91 815.4K
15:56 40.91 40.92 40.91 40.91 543.3K
15:57 40.92 40.93 40.92 40.92 481.3K
15:58 40.92 40.93 40.92 40.93 856.3K
15:59 40.93 40.93 40.93 40.93 1,181.4K
16:00 40.93 40.93 40.92 40.92 18,122.9K
16:01 40.92 40.92 40.92 40.92 88.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available