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 40.68 40.79 40.68 40.79 7,740.8K
09:31 40.78 40.79 40.75 40.79 851.7K
09:32 40.80 40.85 40.80 40.85 622.4K
09:33 40.88 40.90 40.84 40.84 654.1K
09:34 40.78 40.78 40.70 40.70 485.9K
09:35 40.72 40.73 40.71 40.71 446.4K
09:36 40.70 40.71 40.67 40.67 246.2K
09:37 40.65 40.77 40.65 40.77 583.3K
09:38 40.75 40.75 40.72 40.72 260.0K
09:39 40.71 40.78 40.71 40.78 362.8K
09:40 40.77 40.77 40.73 40.73 242.1K
09:41 40.73 40.83 40.73 40.81 303.4K
09:42 40.82 40.90 40.82 40.90 239.7K
09:43 40.87 40.89 40.87 40.89 195.9K
09:44 40.91 40.93 40.91 40.93 269.1K
09:45 40.95 40.97 40.95 40.95 737.8K
09:46 40.94 40.94 40.93 40.93 233.1K
09:47 40.92 40.92 40.90 40.90 282.7K
09:48 40.91 40.95 40.88 40.95 277.3K
09:49 40.95 40.95 40.89 40.89 373.6K
09:50 40.90 40.90 40.87 40.88 221.2K
09:51 40.91 40.91 40.89 40.89 156.5K
09:52 40.87 40.87 40.86 40.87 170.2K
09:53 40.87 40.87 40.80 40.80 222.0K
09:54 40.80 40.82 40.79 40.79 109.4K
09:55 40.83 40.83 40.79 40.79 270.3K
09:56 40.78 40.79 40.78 40.79 175.2K
09:57 40.79 40.79 40.79 40.79 111.6K
09:58 40.82 40.82 40.75 40.75 166.6K
09:59 40.74 40.74 40.73 40.73 150.1K
10:00 40.74 40.74 40.72 40.73 189.8K
10:01 40.74 40.75 40.74 40.75 128.5K
10:02 40.74 40.74 40.73 40.74 136.7K
10:03 40.75 40.75 40.70 40.70 257.9K
10:04 40.71 40.73 40.71 40.71 103.9K
10:05 40.70 40.70 40.69 40.70 152.8K
10:06 40.69 40.69 40.66 40.69 141.0K
10:07 40.67 40.68 40.65 40.68 119.2K
10:08 40.67 40.67 40.65 40.65 86.2K
10:09 40.64 40.65 40.63 40.64 167.8K
10:10 40.64 40.65 40.64 40.64 139.9K
10:11 40.62 40.63 40.60 40.60 173.3K
10:12 40.59 40.61 40.59 40.61 98.6K
10:13 40.59 40.59 40.59 40.59 129.5K
10:14 40.59 40.60 40.58 40.58 174.3K
10:15 40.59 40.60 40.59 40.59 212.0K
10:16 40.58 40.58 40.54 40.54 165.4K
10:17 40.56 40.56 40.55 40.55 113.3K
10:18 40.55 40.56 40.54 40.56 223.2K
10:19 40.55 40.56 40.54 40.55 110.8K
10:20 40.55 40.55 40.52 40.52 138.0K
10:21 40.51 40.51 40.49 40.49 140.5K
10:22 40.47 40.47 40.43 40.45 343.9K
10:23 40.44 40.44 40.42 40.42 257.5K
10:24 40.41 40.41 40.36 40.36 187.0K
10:25 40.35 40.35 40.32 40.32 232.8K
10:26 40.32 40.33 40.32 40.33 135.3K
10:27 40.32 40.35 40.32 40.35 105.0K
10:28 40.35 40.37 40.35 40.37 112.9K
10:29 40.37 40.37 40.35 40.35 110.7K
10:30 40.35 40.36 40.35 40.36 124.8K
10:31 40.34 40.37 40.34 40.37 141.9K
10:32 40.39 40.40 40.39 40.40 61.6K
10:33 40.39 40.39 40.38 40.38 102.1K
10:34 40.38 40.39 40.38 40.39 70.8K
10:35 40.39 40.41 40.39 40.40 58.1K
10:36 40.40 40.40 40.37 40.38 126.5K
10:37 40.39 40.40 40.39 40.40 72.4K
10:38 40.40 40.40 40.40 40.40 114.1K
10:39 40.40 40.40 40.39 40.40 48.2K
10:40 40.40 40.42 40.38 40.38 243.4K
10:41 40.35 40.37 40.35 40.36 182.0K
10:42 40.35 40.35 40.33 40.33 129.9K
10:43 40.34 40.38 40.34 40.38 123.1K
10:44 40.37 40.37 40.35 40.35 562.1K
10:45 40.37 40.37 40.32 40.32 101.1K
10:46 40.32 40.34 40.32 40.33 155.0K
10:47 40.33 40.33 40.31 40.31 476.1K
10:48 40.31 40.33 40.31 40.33 102.9K
10:49 40.33 40.34 40.33 40.34 97.4K
10:50 40.34 40.34 40.33 40.33 70.8K
10:51 40.33 40.33 40.31 40.33 372.4K
10:52 40.33 40.34 40.33 40.34 82.6K
10:53 40.33 40.33 40.32 40.33 130.9K
10:54 40.32 40.32 40.31 40.31 86.3K
10:55 40.31 40.31 40.31 40.31 236.8K
10:56 40.32 40.33 40.32 40.33 75.7K
10:57 40.34 40.34 40.34 40.34 92.0K
10:58 40.34 40.37 40.34 40.37 117.4K
10:59 40.38 40.39 40.38 40.39 194.1K
11:00 40.40 40.40 40.38 40.39 212.2K
11:01 40.39 40.40 40.38 40.40 165.5K
11:02 40.39 40.39 40.39 40.39 323.8K
11:03 40.40 40.43 40.40 40.43 165.8K
11:04 40.43 40.43 40.42 40.42 132.1K
11:05 40.42 40.42 40.40 40.40 141.3K
11:06 40.41 40.41 40.39 40.40 243.1K
11:07 40.41 40.42 40.41 40.42 128.8K
11:08 40.42 40.42 40.41 40.41 70.3K
11:09 40.41 40.42 40.40 40.40 135.4K
11:10 40.40 40.42 40.40 40.42 162.7K
11:11 40.42 40.42 40.42 40.42 113.9K
11:12 40.41 40.41 40.41 40.41 65.4K
11:13 40.41 40.42 40.41 40.42 145.5K
11:14 40.42 40.44 40.42 40.44 110.2K
11:15 40.45 40.45 40.44 40.44 128.6K
11:16 40.44 40.45 40.44 40.44 102.9K
11:17 40.43 40.44 40.43 40.44 133.7K
11:18 40.44 40.44 40.43 40.44 158.9K
11:19 40.44 40.44 40.43 40.43 77.7K
11:20 40.43 40.43 40.41 40.41 95.0K
11:21 40.41 40.41 40.40 40.41 54.5K
11:22 40.42 40.43 40.42 40.42 121.5K
11:23 40.43 40.44 40.43 40.44 229.0K
11:24 40.44 40.45 40.44 40.45 51.1K
11:25 40.45 40.45 40.44 40.44 77.2K
11:26 40.43 40.44 40.43 40.44 71.1K
11:27 40.45 40.46 40.45 40.46 68.5K
11:28 40.46 40.46 40.45 40.45 81.5K
11:29 40.45 40.45 40.45 40.45 39.0K
11:30 40.45 40.45 40.45 40.45 117.5K
11:31 40.45 40.45 40.44 40.45 63.1K
11:32 40.44 40.44 40.44 40.44 39.3K
11:33 40.45 40.45 40.45 40.45 94.0K
11:34 40.45 40.46 40.45 40.46 71.2K
11:35 40.46 40.47 40.46 40.47 80.2K
11:36 40.47 40.47 40.47 40.47 113.2K
11:37 40.48 40.48 40.48 40.48 48.5K
11:38 40.49 40.50 40.49 40.49 68.5K
11:39 40.49 40.49 40.49 40.49 71.4K
11:40 40.49 40.49 40.49 40.49 34.8K
11:41 40.49 40.49 40.47 40.47 193.8K
11:42 40.46 40.46 40.45 40.45 45.5K
11:43 40.45 40.46 40.45 40.46 40.3K
11:44 40.47 40.48 40.47 40.48 71.2K
11:45 40.48 40.48 40.48 40.48 50.6K
11:46 40.48 40.48 40.47 40.47 50.1K
11:47 40.47 40.47 40.45 40.45 83.7K
11:48 40.45 40.45 40.45 40.45 40.8K
11:49 40.45 40.46 40.45 40.46 93.5K
11:50 40.46 40.46 40.46 40.46 83.5K
11:51 40.46 40.46 40.45 40.45 28.4K
11:52 40.45 40.45 40.44 40.44 53.7K
11:53 40.44 40.44 40.43 40.43 64.1K
11:54 40.43 40.43 40.42 40.42 54.5K
11:55 40.42 40.42 40.41 40.41 35.6K
11:56 40.41 40.42 40.41 40.42 44.5K
11:57 40.43 40.44 40.43 40.43 232.3K
11:58 40.43 40.45 40.43 40.45 102.5K
11:59 40.45 40.45 40.44 40.44 43.4K
12:00 40.44 40.45 40.44 40.44 81.2K
12:01 40.45 40.46 40.45 40.46 70.0K
12:02 40.45 40.45 40.45 40.45 34.5K
12:03 40.44 40.44 40.44 40.44 107.4K
12:04 40.43 40.43 40.42 40.42 67.5K
12:05 40.43 40.43 40.42 40.42 56.0K
12:06 40.42 40.42 40.42 40.42 65.3K
12:07 40.43 40.45 40.43 40.45 76.9K
12:08 40.45 40.45 40.45 40.45 30.1K
12:09 40.44 40.44 40.43 40.43 58.0K
12:10 40.43 40.43 40.43 40.43 45.1K
12:11 40.44 40.45 40.44 40.45 82.6K
12:12 40.45 40.45 40.44 40.44 100.9K
12:13 40.44 40.44 40.43 40.43 88.7K
12:14 40.43 40.43 40.42 40.42 52.3K
12:15 40.43 40.43 40.42 40.42 65.3K
12:16 40.41 40.41 40.41 40.41 58.2K
12:17 40.41 40.41 40.41 40.41 35.0K
12:18 40.41 40.42 40.41 40.42 28.1K
12:19 40.43 40.44 40.43 40.43 83.2K
12:20 40.43 40.43 40.42 40.42 113.2K
12:21 40.42 40.42 40.42 40.42 40.0K
12:22 40.42 40.43 40.42 40.43 65.4K
12:23 40.43 40.43 40.40 40.40 78.4K
12:24 40.40 40.40 40.40 40.40 67.8K
12:25 40.40 40.40 40.39 40.39 59.9K
12:26 40.39 40.39 40.38 40.38 68.7K
12:27 40.38 40.38 40.36 40.36 88.8K
12:28 40.36 40.36 40.35 40.36 136.4K
12:29 40.36 40.36 40.35 40.35 32.9K
12:30 40.36 40.36 40.36 40.36 52.9K
12:31 40.36 40.36 40.35 40.35 155.6K
12:32 40.36 40.37 40.36 40.37 44.1K
12:33 40.37 40.37 40.36 40.36 19.5K
12:34 40.36 40.36 40.35 40.35 70.4K
12:35 40.35 40.37 40.35 40.36 353.6K
12:36 40.36 40.37 40.36 40.37 75.3K
12:37 40.38 40.39 40.38 40.39 43.5K
12:38 40.39 40.39 40.39 40.39 55.4K
12:39 40.39 40.39 40.39 40.39 55.8K
12:40 40.38 40.39 40.38 40.39 34.7K
12:41 40.39 40.39 40.39 40.39 82.7K
12:42 40.39 40.40 40.39 40.40 27.3K
12:43 40.40 40.40 40.39 40.40 64.0K
12:44 40.40 40.40 40.40 40.40 21.9K
12:45 40.40 40.40 40.39 40.39 85.7K
12:46 40.39 40.39 40.39 40.39 34.6K
12:47 40.39 40.39 40.37 40.37 97.5K
12:48 40.37 40.37 40.37 40.37 125.9K
12:49 40.37 40.37 40.37 40.37 72.1K
12:50 40.37 40.39 40.37 40.39 102.8K
12:51 40.39 40.39 40.38 40.38 29.3K
12:52 40.38 40.39 40.38 40.39 22.5K
12:53 40.39 40.39 40.38 40.38 37.7K
12:54 40.38 40.39 40.38 40.39 21.9K
12:55 40.39 40.39 40.38 40.38 79.2K
12:56 40.39 40.39 40.39 40.39 67.7K
12:57 40.39 40.39 40.39 40.39 74.0K
12:58 40.39 40.39 40.38 40.38 57.6K
12:59 40.38 40.38 40.36 40.36 127.4K
13:00 40.36 40.37 40.36 40.37 276.9K
13:01 40.37 40.37 40.37 40.37 50.2K
13:02 40.37 40.37 40.36 40.36 41.8K
13:03 40.36 40.36 40.35 40.35 72.0K
13:04 40.35 40.35 40.33 40.33 70.1K
13:05 40.32 40.33 40.32 40.33 72.3K
13:06 40.33 40.33 40.33 40.33 100.0K
13:07 40.33 40.34 40.33 40.34 75.0K
13:08 40.35 40.36 40.35 40.36 405.1K
13:09 40.36 40.36 40.36 40.36 42.2K
13:10 40.36 40.36 40.36 40.36 57.1K
13:11 40.36 40.37 40.36 40.37 55.0K
13:12 40.38 40.38 40.38 40.38 66.8K
13:13 40.38 40.38 40.38 40.38 39.3K
13:14 40.39 40.39 40.38 40.38 39.0K
13:15 40.38 40.40 40.38 40.40 359.0K
13:16 40.40 40.40 40.39 40.39 58.8K
13:17 40.38 40.38 40.38 40.38 37.1K
13:18 40.38 40.38 40.36 40.36 108.1K
13:19 40.36 40.38 40.36 40.38 91.0K
13:20 40.38 40.39 40.38 40.39 271.9K
13:21 40.38 40.38 40.37 40.37 73.1K
13:22 40.38 40.39 40.38 40.39 50.3K
13:23 40.40 40.40 40.40 40.40 54.5K
13:24 40.39 40.39 40.38 40.38 81.8K
13:25 40.38 40.40 40.38 40.40 51.9K
13:26 40.39 40.39 40.38 40.38 84.6K
13:27 40.37 40.37 40.35 40.35 93.1K
13:28 40.36 40.36 40.34 40.34 88.1K
13:29 40.34 40.34 40.34 40.34 123.5K
13:30 40.34 40.34 40.33 40.33 133.3K
13:31 40.34 40.34 40.33 40.34 68.2K
13:32 40.34 40.34 40.34 40.34 37.0K
13:33 40.34 40.34 40.33 40.33 106.7K
13:34 40.32 40.33 40.32 40.32 98.8K
13:35 40.32 40.33 40.32 40.32 53.2K
13:36 40.32 40.32 40.31 40.32 72.0K
13:37 40.32 40.32 40.31 40.31 58.2K
13:38 40.31 40.31 40.30 40.30 71.7K
13:39 40.31 40.31 40.30 40.30 187.4K
13:40 40.30 40.30 40.29 40.30 82.5K
13:41 40.30 40.30 40.30 40.30 39.7K
13:42 40.31 40.34 40.31 40.34 114.7K
13:43 40.34 40.35 40.34 40.35 42.8K
13:44 40.35 40.35 40.35 40.35 52.6K
13:45 40.34 40.34 40.33 40.34 104.6K
13:46 40.34 40.35 40.34 40.35 45.4K
13:47 40.35 40.35 40.35 40.35 18.7K
13:48 40.35 40.35 40.34 40.34 40.2K
13:49 40.34 40.34 40.34 40.34 22.4K
13:50 40.35 40.35 40.34 40.34 109.4K
13:51 40.34 40.34 40.34 40.34 31.9K
13:52 40.34 40.34 40.32 40.32 99.6K
13:53 40.31 40.31 40.29 40.29 93.4K
13:54 40.30 40.30 40.29 40.29 78.3K
13:55 40.29 40.29 40.28 40.28 86.0K
13:56 40.28 40.29 40.28 40.29 61.2K
13:57 40.29 40.29 40.29 40.29 68.1K
13:58 40.29 40.29 40.29 40.29 26.8K
13:59 40.28 40.28 40.27 40.28 121.2K
14:00 40.28 40.29 40.28 40.29 149.2K
14:01 40.29 40.29 40.28 40.28 59.0K
14:02 40.28 40.29 40.28 40.29 95.2K
14:03 40.29 40.29 40.29 40.29 54.4K
14:04 40.29 40.32 40.29 40.32 90.8K
14:05 40.32 40.32 40.31 40.31 42.7K
14:06 40.31 40.32 40.31 40.32 41.8K
14:07 40.32 40.32 40.32 40.32 48.2K
14:08 40.32 40.32 40.31 40.32 90.2K
14:09 40.30 40.30 40.30 40.30 58.4K
14:10 40.30 40.30 40.30 40.30 56.5K
14:11 40.31 40.31 40.30 40.30 78.2K
14:12 40.30 40.30 40.29 40.29 66.3K
14:13 40.29 40.29 40.29 40.29 68.3K
14:14 40.28 40.29 40.28 40.28 54.2K
14:15 40.28 40.28 40.27 40.27 61.1K
14:16 40.27 40.28 40.27 40.27 90.7K
14:17 40.27 40.27 40.27 40.27 79.6K
14:18 40.27 40.28 40.27 40.28 96.9K
14:19 40.29 40.29 40.29 40.29 62.7K
14:20 40.29 40.29 40.29 40.29 77.3K
14:21 40.31 40.31 40.31 40.31 117.4K
14:22 40.31 40.31 40.31 40.31 77.7K
14:23 40.31 40.31 40.31 40.31 65.0K
14:24 40.31 40.31 40.30 40.31 54.6K
14:25 40.31 40.31 40.30 40.30 44.3K
14:26 40.30 40.30 40.29 40.29 51.0K
14:27 40.29 40.29 40.28 40.28 85.9K
14:28 40.29 40.29 40.28 40.28 78.6K
14:29 40.29 40.29 40.28 40.28 154.9K
14:30 40.28 40.29 40.28 40.28 69.4K
14:31 40.28 40.29 40.28 40.29 28.0K
14:32 40.29 40.29 40.29 40.29 133.0K
14:33 40.30 40.31 40.30 40.31 81.0K
14:34 40.31 40.31 40.31 40.31 96.6K
14:35 40.32 40.32 40.32 40.32 56.2K
14:36 40.32 40.32 40.32 40.32 61.4K
14:37 40.32 40.33 40.32 40.32 72.1K
14:38 40.32 40.32 40.31 40.31 82.0K
14:39 40.32 40.32 40.32 40.32 39.2K
14:40 40.32 40.32 40.30 40.31 73.0K
14:41 40.31 40.31 40.31 40.31 33.8K
14:42 40.31 40.31 40.31 40.31 88.4K
14:43 40.31 40.31 40.31 40.31 54.0K
14:44 40.30 40.31 40.30 40.31 33.2K
14:45 40.31 40.31 40.31 40.31 59.6K
14:46 40.31 40.33 40.31 40.33 45.9K
14:47 40.33 40.33 40.32 40.32 56.9K
14:48 40.32 40.32 40.32 40.32 84.3K
14:49 40.32 40.32 40.32 40.32 142.9K
14:50 40.32 40.32 40.31 40.31 91.0K
14:51 40.31 40.32 40.31 40.32 120.3K
14:52 40.32 40.33 40.32 40.33 51.1K
14:53 40.33 40.33 40.33 40.33 147.9K
14:54 40.33 40.33 40.33 40.33 77.5K
14:55 40.33 40.33 40.32 40.33 63.0K
14:56 40.31 40.31 40.29 40.29 162.3K
14:57 40.27 40.27 40.27 40.27 171.6K
14:58 40.26 40.27 40.26 40.26 94.2K
14:59 40.26 40.26 40.25 40.25 70.8K
15:00 40.25 40.28 40.25 40.28 156.3K
15:01 40.28 40.29 40.28 40.29 103.6K
15:02 40.30 40.30 40.30 40.30 39.7K
15:03 40.31 40.31 40.30 40.31 66.3K
15:04 40.30 40.30 40.30 40.30 47.6K
15:05 40.30 40.34 40.30 40.34 108.9K
15:06 40.34 40.35 40.34 40.34 97.6K
15:07 40.34 40.34 40.34 40.34 89.1K
15:08 40.34 40.34 40.33 40.34 65.0K
15:09 40.34 40.34 40.34 40.34 111.4K
15:10 40.34 40.34 40.33 40.33 73.8K
15:11 40.33 40.33 40.33 40.33 72.6K
15:12 40.33 40.33 40.32 40.33 51.7K
15:13 40.33 40.34 40.33 40.34 90.5K
15:14 40.34 40.34 40.34 40.34 94.5K
15:15 40.33 40.34 40.33 40.33 64.1K
15:16 40.33 40.33 40.33 40.33 100.4K
15:17 40.33 40.33 40.32 40.32 111.4K
15:18 40.32 40.32 40.32 40.32 81.0K
15:19 40.32 40.33 40.32 40.33 344.8K
15:20 40.33 40.33 40.33 40.33 82.4K
15:21 40.33 40.33 40.33 40.33 94.1K
15:22 40.33 40.33 40.33 40.33 137.5K
15:23 40.33 40.33 40.32 40.32 161.1K
15:24 40.33 40.34 40.33 40.34 281.1K
15:25 40.33 40.33 40.32 40.32 198.3K
15:26 40.32 40.32 40.31 40.31 86.5K
15:27 40.31 40.31 40.31 40.31 103.2K
15:28 40.30 40.31 40.30 40.31 116.2K
15:29 40.32 40.32 40.32 40.32 145.9K
15:30 40.32 40.32 40.32 40.32 176.8K
15:31 40.31 40.32 40.31 40.32 217.2K
15:32 40.32 40.32 40.32 40.32 106.3K
15:33 40.32 40.32 40.31 40.32 126.2K
15:34 40.32 40.32 40.30 40.30 144.2K
15:35 40.30 40.30 40.29 40.30 107.0K
15:36 40.30 40.30 40.30 40.30 289.4K
15:37 40.30 40.30 40.29 40.29 157.8K
15:38 40.29 40.30 40.29 40.30 126.6K
15:39 40.30 40.31 40.30 40.30 103.1K
15:40 40.30 40.30 40.29 40.29 274.2K
15:41 40.29 40.29 40.29 40.29 131.7K
15:42 40.29 40.29 40.28 40.29 199.4K
15:43 40.28 40.29 40.28 40.29 191.5K
15:44 40.29 40.30 40.29 40.30 204.7K
15:45 40.31 40.31 40.30 40.30 304.8K
15:46 40.30 40.30 40.29 40.29 191.1K
15:47 40.29 40.29 40.28 40.29 272.2K
15:48 40.29 40.29 40.28 40.28 261.4K
15:49 40.28 40.30 40.28 40.29 237.9K
15:50 40.27 40.27 40.22 40.23 2,093.3K
15:51 40.25 40.25 40.24 40.24 668.9K
15:52 40.26 40.27 40.26 40.27 520.7K
15:53 40.27 40.28 40.27 40.28 618.2K
15:54 40.27 40.27 40.27 40.27 862.2K
15:55 40.27 40.28 40.26 40.26 1,035.1K
15:56 40.28 40.28 40.26 40.26 1,612.5K
15:57 40.25 40.25 40.25 40.25 887.7K
15:58 40.25 40.27 40.25 40.27 1,039.5K
15:59 40.26 40.27 40.24 40.27 2,065.7K
16:00 40.26 40.26 40.26 40.26 89,672.4K
16:01 40.26 40.26 40.26 40.26 348.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available