S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
55.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.27 40.28 40.26 40.28 1,653.3K
09:31 40.31 40.31 40.26 40.26 386.3K
09:32 40.29 40.29 40.27 40.28 336.6K
09:33 40.27 40.33 40.27 40.33 426.6K
09:34 40.33 40.36 40.33 40.36 335.0K
09:35 40.41 40.45 40.41 40.45 311.8K
09:36 40.44 40.49 40.44 40.49 356.6K
09:37 40.49 40.52 40.49 40.50 267.2K
09:38 40.52 40.52 40.48 40.48 320.1K
09:39 40.49 40.49 40.49 40.49 378.1K
09:40 40.49 40.54 40.48 40.54 383.4K
09:41 40.54 40.54 40.52 40.52 221.1K
09:42 40.53 40.53 40.52 40.53 229.9K
09:43 40.52 40.53 40.51 40.53 178.7K
09:44 40.54 40.56 40.54 40.56 298.1K
09:45 40.57 40.59 40.57 40.59 177.1K
09:46 40.58 40.58 40.56 40.56 203.6K
09:47 40.55 40.55 40.53 40.54 153.4K
09:48 40.52 40.52 40.50 40.52 172.1K
09:49 40.52 40.54 40.52 40.54 141.0K
09:50 40.54 40.55 40.54 40.54 199.0K
09:51 40.53 40.56 40.53 40.56 128.2K
09:52 40.56 40.56 40.55 40.55 179.9K
09:53 40.55 40.55 40.53 40.54 160.3K
09:54 40.54 40.56 40.54 40.56 189.2K
09:55 40.57 40.57 40.56 40.56 158.5K
09:56 40.56 40.57 40.56 40.56 143.2K
09:57 40.55 40.55 40.54 40.54 147.6K
09:58 40.55 40.56 40.55 40.56 89.5K
09:59 40.55 40.57 40.55 40.57 163.9K
10:00 40.58 40.62 40.58 40.61 189.5K
10:01 40.60 40.62 40.60 40.61 122.9K
10:02 40.60 40.61 40.60 40.61 294.8K
10:03 40.62 40.62 40.60 40.60 138.0K
10:04 40.59 40.59 40.57 40.57 194.6K
10:05 40.54 40.54 40.52 40.53 444.3K
10:06 40.54 40.54 40.53 40.53 164.8K
10:07 40.53 40.53 40.53 40.53 146.3K
10:08 40.54 40.54 40.54 40.54 181.8K
10:09 40.53 40.54 40.53 40.54 98.7K
10:10 40.53 40.56 40.53 40.56 293.4K
10:11 40.56 40.56 40.55 40.55 167.5K
10:12 40.53 40.53 40.52 40.52 180.7K
10:13 40.52 40.54 40.52 40.54 78.8K
10:14 40.55 40.55 40.55 40.55 130.5K
10:15 40.56 40.58 40.56 40.58 106.0K
10:16 40.58 40.59 40.58 40.58 90.0K
10:17 40.60 40.62 40.60 40.62 156.6K
10:18 40.61 40.62 40.61 40.62 111.5K
10:19 40.62 40.63 40.62 40.62 336.7K
10:20 40.62 40.62 40.62 40.62 204.3K
10:21 40.62 40.63 40.62 40.63 117.8K
10:22 40.65 40.66 40.65 40.65 91.4K
10:23 40.65 40.65 40.62 40.63 200.1K
10:24 40.62 40.65 40.62 40.65 262.6K
10:25 40.67 40.68 40.67 40.67 134.1K
10:26 40.67 40.67 40.65 40.65 161.5K
10:27 40.65 40.65 40.64 40.65 131.2K
10:28 40.64 40.66 40.64 40.66 140.0K
10:29 40.65 40.65 40.64 40.64 122.6K
10:30 40.64 40.64 40.64 40.64 155.4K
10:31 40.63 40.64 40.63 40.64 136.2K
10:32 40.64 40.64 40.62 40.62 194.0K
10:33 40.62 40.62 40.62 40.62 127.8K
10:34 40.63 40.64 40.63 40.64 127.2K
10:35 40.64 40.64 40.62 40.62 127.6K
10:36 40.61 40.61 40.60 40.60 94.4K
10:37 40.60 40.60 40.59 40.59 126.0K
10:38 40.60 40.60 40.59 40.59 168.8K
10:39 40.60 40.61 40.60 40.61 86.9K
10:40 40.60 40.60 40.59 40.60 155.2K
10:41 40.62 40.62 40.61 40.62 106.7K
10:42 40.61 40.61 40.61 40.61 111.3K
10:43 40.61 40.62 40.61 40.61 61.3K
10:44 40.61 40.62 40.61 40.62 104.7K
10:45 40.62 40.62 40.61 40.61 111.1K
10:46 40.61 40.61 40.60 40.60 95.5K
10:47 40.60 40.61 40.60 40.60 73.6K
10:48 40.60 40.60 40.59 40.60 116.4K
10:49 40.60 40.60 40.60 40.60 104.0K
10:50 40.60 40.60 40.60 40.60 205.2K
10:51 40.60 40.60 40.59 40.59 169.4K
10:52 40.59 40.59 40.59 40.59 166.4K
10:53 40.59 40.59 40.59 40.59 160.3K
10:54 40.59 40.60 40.58 40.58 222.7K
10:55 40.58 40.60 40.58 40.60 177.2K
10:56 40.59 40.60 40.59 40.59 203.5K
10:57 40.59 40.60 40.59 40.60 273.8K
10:58 40.60 40.60 40.59 40.59 125.5K
10:59 40.59 40.61 40.59 40.61 76.8K
11:00 40.62 40.64 40.62 40.64 152.0K
11:01 40.64 40.66 40.64 40.66 152.4K
11:02 40.66 40.67 40.66 40.67 93.4K
11:03 40.68 40.69 40.68 40.69 116.2K
11:04 40.70 40.71 40.70 40.70 96.7K
11:05 40.69 40.70 40.68 40.68 105.7K
11:06 40.68 40.69 40.68 40.69 135.6K
11:07 40.69 40.69 40.69 40.69 65.3K
11:08 40.68 40.68 40.68 40.68 93.4K
11:09 40.68 40.69 40.68 40.69 158.2K
11:10 40.68 40.69 40.68 40.69 139.3K
11:11 40.69 40.69 40.67 40.67 75.9K
11:12 40.67 40.67 40.66 40.67 60.2K
11:13 40.67 40.67 40.67 40.67 99.9K
11:14 40.66 40.68 40.66 40.67 309.2K
11:15 40.66 40.66 40.65 40.65 151.9K
11:16 40.65 40.65 40.64 40.64 72.0K
11:17 40.65 40.65 40.65 40.65 79.1K
11:18 40.65 40.65 40.64 40.65 87.8K
11:19 40.66 40.66 40.66 40.66 153.1K
11:20 40.66 40.67 40.66 40.66 71.3K
11:21 40.66 40.66 40.66 40.66 43.9K
11:22 40.66 40.66 40.65 40.65 92.2K
11:23 40.65 40.65 40.64 40.64 119.3K
11:24 40.63 40.64 40.63 40.64 73.9K
11:25 40.63 40.63 40.63 40.63 51.3K
11:26 40.62 40.62 40.62 40.62 71.7K
11:27 40.62 40.62 40.61 40.61 71.6K
11:28 40.61 40.61 40.60 40.60 84.6K
11:29 40.59 40.59 40.59 40.59 67.7K
11:30 40.59 40.61 40.59 40.61 151.5K
11:31 40.61 40.61 40.61 40.61 63.5K
11:32 40.61 40.61 40.60 40.61 90.9K
11:33 40.61 40.62 40.61 40.62 79.9K
11:34 40.62 40.64 40.62 40.64 103.5K
11:35 40.63 40.63 40.62 40.63 187.1K
11:36 40.63 40.63 40.62 40.62 96.9K
11:37 40.62 40.62 40.62 40.62 87.7K
11:38 40.62 40.62 40.62 40.62 81.9K
11:39 40.62 40.62 40.61 40.61 95.9K
11:40 40.60 40.60 40.60 40.60 78.1K
11:41 40.61 40.61 40.60 40.60 61.2K
11:42 40.59 40.59 40.59 40.59 97.2K
11:43 40.59 40.60 40.59 40.60 80.2K
11:44 40.59 40.59 40.58 40.58 67.0K
11:45 40.58 40.59 40.58 40.59 106.8K
11:46 40.59 40.60 40.59 40.60 64.1K
11:47 40.60 40.60 40.59 40.59 45.8K
11:48 40.60 40.60 40.60 40.60 63.7K
11:49 40.60 40.60 40.59 40.59 111.8K
11:50 40.59 40.59 40.58 40.58 74.5K
11:51 40.58 40.60 40.58 40.60 107.0K
11:52 40.60 40.60 40.59 40.59 232.4K
11:53 40.60 40.61 40.60 40.61 161.5K
11:54 40.61 40.61 40.61 40.61 60.0K
11:55 40.61 40.61 40.61 40.61 58.1K
11:56 40.62 40.62 40.61 40.61 119.6K
11:57 40.61 40.61 40.61 40.61 88.9K
11:58 40.60 40.60 40.60 40.60 99.2K
11:59 40.60 40.60 40.59 40.59 94.5K
12:00 40.59 40.60 40.59 40.60 46.6K
12:01 40.61 40.61 40.60 40.60 75.7K
12:02 40.60 40.60 40.58 40.58 69.5K
12:03 40.58 40.58 40.58 40.58 40.3K
12:04 40.58 40.58 40.57 40.57 36.8K
12:05 40.57 40.57 40.56 40.56 92.9K
12:06 40.55 40.55 40.55 40.55 88.5K
12:07 40.56 40.58 40.56 40.58 68.8K
12:08 40.58 40.58 40.57 40.57 67.5K
12:09 40.58 40.58 40.58 40.58 61.3K
12:10 40.58 40.58 40.58 40.58 65.4K
12:11 40.58 40.58 40.57 40.57 37.1K
12:12 40.57 40.57 40.57 40.57 78.9K
12:13 40.57 40.57 40.56 40.56 65.0K
12:14 40.56 40.56 40.56 40.56 61.9K
12:15 40.55 40.55 40.55 40.55 82.4K
12:16 40.55 40.55 40.55 40.55 103.3K
12:17 40.55 40.56 40.55 40.55 77.7K
12:18 40.54 40.54 40.54 40.54 154.6K
12:19 40.54 40.54 40.54 40.54 93.0K
12:20 40.54 40.54 40.53 40.53 67.5K
12:21 40.53 40.53 40.52 40.52 89.3K
12:22 40.51 40.51 40.50 40.50 59.5K
12:23 40.50 40.50 40.49 40.49 46.1K
12:24 40.49 40.49 40.48 40.49 70.5K
12:25 40.49 40.49 40.47 40.47 118.2K
12:26 40.45 40.45 40.45 40.45 115.7K
12:27 40.45 40.45 40.45 40.45 122.0K
12:28 40.44 40.44 40.43 40.43 138.2K
12:29 40.43 40.43 40.42 40.42 78.1K
12:30 40.42 40.42 40.42 40.42 96.7K
12:31 40.42 40.42 40.40 40.40 140.3K
12:32 40.39 40.39 40.38 40.38 79.3K
12:33 40.38 40.39 40.35 40.35 218.5K
12:34 40.35 40.35 40.34 40.34 117.6K
12:35 40.33 40.33 40.31 40.32 173.5K
12:36 40.33 40.33 40.32 40.32 112.2K
12:37 40.30 40.30 40.28 40.28 229.7K
12:38 40.30 40.30 40.29 40.29 366.8K
12:39 40.27 40.27 40.26 40.26 456.4K
12:40 40.26 40.26 40.25 40.25 249.8K
12:41 40.26 40.28 40.26 40.28 102.5K
12:42 40.27 40.27 40.27 40.27 371.1K
12:43 40.27 40.29 40.27 40.29 411.1K
12:44 40.31 40.31 40.30 40.30 125.2K
12:45 40.31 40.34 40.31 40.34 93.3K
12:46 40.34 40.34 40.33 40.33 93.2K
12:47 40.32 40.32 40.30 40.30 214.3K
12:48 40.30 40.30 40.26 40.26 283.7K
12:49 40.27 40.29 40.27 40.29 114.4K
12:50 40.30 40.30 40.30 40.30 70.3K
12:51 40.30 40.30 40.29 40.30 84.2K
12:52 40.30 40.30 40.28 40.28 81.0K
12:53 40.29 40.29 40.28 40.28 210.3K
12:54 40.28 40.28 40.28 40.28 148.9K
12:55 40.28 40.29 40.27 40.29 92.3K
12:56 40.29 40.29 40.28 40.29 112.5K
12:57 40.29 40.30 40.28 40.28 110.8K
12:58 40.28 40.29 40.28 40.29 83.8K
12:59 40.28 40.29 40.28 40.28 130.0K
13:00 40.28 40.28 40.26 40.27 326.2K
13:01 40.28 40.30 40.28 40.30 212.5K
13:02 40.30 40.30 40.30 40.30 329.6K
13:03 40.29 40.29 40.24 40.24 573.7K
13:04 40.23 40.24 40.23 40.23 872.3K
13:05 40.22 40.24 40.22 40.24 441.7K
13:06 40.24 40.24 40.24 40.24 145.9K
13:07 40.24 40.25 40.24 40.25 160.0K
13:08 40.26 40.27 40.26 40.27 143.8K
13:09 40.27 40.29 40.27 40.29 125.1K
13:10 40.30 40.31 40.30 40.31 101.8K
13:11 40.31 40.31 40.30 40.30 191.2K
13:12 40.31 40.31 40.30 40.30 80.0K
13:13 40.30 40.30 40.27 40.27 139.9K
13:14 40.27 40.27 40.27 40.27 138.8K
13:15 40.27 40.28 40.27 40.28 56.5K
13:16 40.28 40.28 40.28 40.28 49.3K
13:17 40.28 40.29 40.28 40.29 96.4K
13:18 40.27 40.27 40.24 40.24 524.6K
13:19 40.23 40.24 40.23 40.24 259.0K
13:20 40.25 40.25 40.24 40.24 168.2K
13:21 40.23 40.23 40.23 40.23 980.2K
13:22 40.23 40.25 40.23 40.25 159.3K
13:23 40.25 40.29 40.25 40.29 225.3K
13:24 40.29 40.30 40.29 40.29 231.0K
13:25 40.29 40.29 40.28 40.28 99.0K
13:26 40.27 40.27 40.26 40.26 270.0K
13:27 40.25 40.27 40.25 40.25 145.3K
13:28 40.25 40.25 40.24 40.25 308.4K
13:29 40.26 40.29 40.26 40.28 202.2K
13:30 40.28 40.31 40.28 40.31 355.0K
13:31 40.32 40.35 40.32 40.35 228.3K
13:32 40.34 40.35 40.34 40.35 147.0K
13:33 40.35 40.35 40.34 40.34 147.7K
13:34 40.34 40.35 40.34 40.34 149.6K
13:35 40.34 40.35 40.34 40.35 127.4K
13:36 40.35 40.37 40.35 40.37 64.7K
13:37 40.37 40.37 40.36 40.36 241.3K
13:38 40.36 40.36 40.36 40.36 71.6K
13:39 40.36 40.38 40.36 40.38 159.5K
13:40 40.38 40.38 40.37 40.37 256.0K
13:41 40.34 40.34 40.34 40.34 318.4K
13:42 40.34 40.34 40.34 40.34 104.3K
13:43 40.33 40.34 40.33 40.34 169.0K
13:44 40.33 40.34 40.33 40.33 201.1K
13:45 40.33 40.33 40.32 40.32 252.5K
13:46 40.32 40.33 40.32 40.33 136.6K
13:47 40.33 40.33 40.33 40.33 53.9K
13:48 40.33 40.33 40.31 40.31 274.3K
13:49 40.32 40.32 40.32 40.32 91.6K
13:50 40.32 40.32 40.30 40.30 92.0K
13:51 40.31 40.31 40.30 40.30 63.8K
13:52 40.30 40.30 40.29 40.29 201.6K
13:53 40.29 40.29 40.29 40.29 198.8K
13:54 40.29 40.30 40.29 40.29 187.7K
13:55 40.29 40.29 40.29 40.29 141.3K
13:56 40.29 40.29 40.28 40.28 91.7K
13:57 40.28 40.28 40.27 40.27 117.0K
13:58 40.28 40.28 40.27 40.27 267.0K
13:59 40.27 40.27 40.27 40.27 47.5K
14:00 40.26 40.27 40.26 40.27 129.7K
14:01 40.26 40.26 40.25 40.25 223.4K
14:02 40.25 40.25 40.24 40.24 141.8K
14:03 40.25 40.25 40.22 40.23 419.5K
14:04 40.23 40.23 40.21 40.21 385.8K
14:05 40.22 40.22 40.21 40.21 226.3K
14:06 40.21 40.22 40.21 40.22 246.8K
14:07 40.23 40.24 40.23 40.24 188.5K
14:08 40.24 40.25 40.24 40.25 171.2K
14:09 40.25 40.26 40.25 40.25 152.9K
14:10 40.25 40.27 40.25 40.27 185.9K
14:11 40.27 40.28 40.26 40.28 235.9K
14:12 40.29 40.29 40.27 40.27 249.7K
14:13 40.27 40.27 40.26 40.26 808.9K
14:14 40.26 40.26 40.25 40.25 149.8K
14:15 40.27 40.27 40.27 40.27 157.6K
14:16 40.27 40.27 40.27 40.27 125.2K
14:17 40.28 40.28 40.27 40.27 87.8K
14:18 40.27 40.27 40.23 40.24 97.9K
14:19 40.24 40.24 40.23 40.23 233.8K
14:20 40.23 40.23 40.22 40.22 278.5K
14:21 40.22 40.22 40.21 40.21 198.8K
14:22 40.22 40.22 40.22 40.22 374.4K
14:23 40.22 40.22 40.20 40.20 223.7K
14:24 40.20 40.20 40.19 40.19 344.8K
14:25 40.18 40.18 40.17 40.18 215.8K
14:26 40.17 40.18 40.17 40.18 183.5K
14:27 40.18 40.18 40.15 40.15 239.5K
14:28 40.15 40.16 40.15 40.16 203.8K
14:29 40.16 40.16 40.16 40.16 103.7K
14:30 40.16 40.18 40.16 40.18 205.2K
14:31 40.18 40.18 40.16 40.17 559.0K
14:32 40.17 40.17 40.15 40.15 301.5K
14:33 40.15 40.16 40.15 40.16 270.3K
14:34 40.16 40.16 40.15 40.16 129.6K
14:35 40.17 40.17 40.17 40.17 121.1K
14:36 40.17 40.17 40.16 40.16 104.4K
14:37 40.16 40.16 40.16 40.16 69.7K
14:38 40.16 40.16 40.15 40.15 138.4K
14:39 40.15 40.17 40.15 40.17 58.7K
14:40 40.16 40.17 40.16 40.17 111.4K
14:41 40.17 40.17 40.17 40.17 139.9K
14:42 40.17 40.17 40.17 40.17 85.5K
14:43 40.18 40.18 40.17 40.17 81.0K
14:44 40.18 40.18 40.17 40.18 79.4K
14:45 40.18 40.18 40.17 40.18 76.1K
14:46 40.18 40.19 40.17 40.19 122.2K
14:47 40.19 40.19 40.17 40.18 132.8K
14:48 40.18 40.18 40.18 40.18 67.8K
14:49 40.18 40.18 40.18 40.18 77.5K
14:50 40.19 40.19 40.19 40.19 82.2K
14:51 40.19 40.21 40.19 40.21 270.8K
14:52 40.22 40.23 40.22 40.22 89.5K
14:53 40.22 40.22 40.21 40.21 69.1K
14:54 40.21 40.21 40.21 40.21 205.3K
14:55 40.21 40.21 40.21 40.21 124.2K
14:56 40.21 40.21 40.21 40.21 106.7K
14:57 40.20 40.20 40.20 40.20 133.6K
14:58 40.20 40.20 40.20 40.20 143.3K
14:59 40.20 40.21 40.20 40.21 56.3K
15:00 40.21 40.22 40.21 40.22 233.6K
15:01 40.23 40.25 40.23 40.25 156.1K
15:02 40.24 40.26 40.24 40.26 117.2K
15:03 40.26 40.26 40.24 40.24 165.1K
15:04 40.23 40.24 40.23 40.24 171.8K
15:05 40.24 40.24 40.24 40.24 99.7K
15:06 40.24 40.24 40.24 40.24 93.5K
15:07 40.24 40.24 40.24 40.24 95.8K
15:08 40.24 40.24 40.24 40.24 279.5K
15:09 40.24 40.24 40.24 40.24 72.4K
15:10 40.24 40.24 40.21 40.21 180.1K
15:11 40.20 40.21 40.20 40.21 58.8K
15:12 40.22 40.22 40.21 40.21 96.1K
15:13 40.21 40.21 40.21 40.21 67.5K
15:14 40.22 40.22 40.20 40.21 112.3K
15:15 40.20 40.20 40.18 40.18 220.1K
15:16 40.18 40.18 40.17 40.17 100.3K
15:17 40.16 40.16 40.15 40.15 130.3K
15:18 40.15 40.15 40.14 40.15 76.0K
15:19 40.15 40.16 40.13 40.13 475.8K
15:20 40.13 40.13 40.12 40.13 88.5K
15:21 40.13 40.13 40.12 40.12 188.0K
15:22 40.12 40.12 40.11 40.11 213.3K
15:23 40.11 40.12 40.11 40.12 143.4K
15:24 40.12 40.12 40.12 40.12 140.1K
15:25 40.12 40.12 40.12 40.12 144.1K
15:26 40.13 40.13 40.13 40.13 145.0K
15:27 40.13 40.14 40.13 40.14 130.9K
15:28 40.15 40.16 40.15 40.16 167.7K
15:29 40.16 40.16 40.15 40.15 110.2K
15:30 40.15 40.15 40.13 40.13 126.3K
15:31 40.13 40.13 40.13 40.13 161.2K
15:32 40.13 40.14 40.13 40.14 163.4K
15:33 40.14 40.15 40.14 40.14 110.9K
15:34 40.14 40.14 40.14 40.14 205.6K
15:35 40.14 40.15 40.14 40.15 171.3K
15:36 40.14 40.15 40.14 40.14 106.8K
15:37 40.14 40.14 40.13 40.13 229.5K
15:38 40.12 40.14 40.12 40.14 181.7K
15:39 40.14 40.15 40.14 40.14 365.1K
15:40 40.13 40.13 40.12 40.12 234.4K
15:41 40.11 40.12 40.11 40.12 143.7K
15:42 40.11 40.11 40.11 40.11 433.3K
15:43 40.11 40.11 40.10 40.10 184.4K
15:44 40.10 40.10 40.10 40.10 225.0K
15:45 40.10 40.10 40.10 40.10 246.2K
15:46 40.10 40.11 40.10 40.10 261.7K
15:47 40.10 40.11 40.10 40.11 143.7K
15:48 40.11 40.11 40.09 40.09 310.9K
15:49 40.09 40.10 40.09 40.10 316.5K
15:50 40.08 40.08 40.06 40.08 852.9K
15:51 40.07 40.07 40.06 40.07 323.3K
15:52 40.07 40.08 40.07 40.08 393.2K
15:53 40.07 40.07 40.05 40.05 1,085.7K
15:54 40.05 40.06 40.05 40.05 325.2K
15:55 40.04 40.05 40.04 40.04 573.6K
15:56 40.05 40.05 40.04 40.05 634.0K
15:57 40.05 40.05 40.05 40.05 617.7K
15:58 40.05 40.06 40.05 40.05 1,523.3K
15:59 40.05 40.05 40.04 40.04 1,328.1K
16:00 40.04 40.04 40.04 40.04 17,658.6K
16:01 40.04 40.04 40.04 40.04 27.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available