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 39.83 39.83 39.69 39.73 2,633.9K
09:31 39.71 39.80 39.71 39.71 916.2K
09:32 39.68 39.71 39.68 39.71 693.7K
09:33 39.72 39.76 39.72 39.75 599.7K
09:34 39.74 39.76 39.73 39.76 338.4K
09:35 39.76 39.82 39.74 39.79 404.4K
09:36 39.81 39.84 39.81 39.84 551.4K
09:37 39.82 39.82 39.78 39.78 481.2K
09:38 39.77 39.78 39.77 39.78 302.9K
09:39 39.79 39.81 39.78 39.81 315.4K
09:40 39.80 39.81 39.77 39.77 342.7K
09:41 39.76 39.78 39.76 39.77 277.6K
09:42 39.78 39.79 39.77 39.79 322.7K
09:43 39.79 39.79 39.78 39.78 338.1K
09:44 39.78 39.78 39.77 39.78 291.3K
09:45 39.77 39.85 39.77 39.85 477.7K
09:46 39.88 39.93 39.88 39.93 464.4K
09:47 39.94 39.94 39.93 39.94 319.0K
09:48 39.93 39.93 39.92 39.92 213.9K
09:49 39.91 39.91 39.91 39.91 237.0K
09:50 39.91 39.91 39.90 39.90 234.9K
09:51 39.92 39.95 39.92 39.95 538.9K
09:52 39.95 39.95 39.94 39.95 173.6K
09:53 39.92 39.92 39.90 39.90 162.8K
09:54 39.89 39.91 39.89 39.91 150.4K
09:55 39.91 39.91 39.91 39.91 213.2K
09:56 39.89 39.89 39.86 39.86 147.7K
09:57 39.88 39.88 39.86 39.86 268.5K
09:58 39.86 39.86 39.85 39.85 138.0K
09:59 39.85 39.85 39.85 39.85 193.6K
10:00 39.85 39.91 39.85 39.91 376.7K
10:01 39.91 39.93 39.91 39.92 308.8K
10:02 39.95 39.96 39.95 39.95 214.1K
10:03 39.94 39.94 39.93 39.94 204.9K
10:04 39.94 39.94 39.94 39.94 193.1K
10:05 39.94 39.95 39.94 39.95 227.8K
10:06 39.94 39.94 39.94 39.94 311.6K
10:07 39.94 39.94 39.93 39.94 285.3K
10:08 39.93 39.94 39.93 39.93 240.2K
10:09 39.92 39.96 39.92 39.96 162.3K
10:10 39.97 39.97 39.96 39.97 124.4K
10:11 39.96 39.96 39.95 39.96 84.5K
10:12 39.95 39.97 39.95 39.97 89.4K
10:13 39.96 39.96 39.95 39.96 193.8K
10:14 39.97 39.98 39.97 39.97 194.5K
10:15 39.96 39.96 39.96 39.96 122.2K
10:16 39.96 39.97 39.96 39.97 102.1K
10:17 39.97 39.98 39.97 39.98 79.1K
10:18 39.99 40.01 39.99 40.01 180.1K
10:19 40.00 40.01 40.00 40.00 148.2K
10:20 40.01 40.02 40.00 40.02 96.9K
10:21 40.01 40.01 39.99 39.99 159.5K
10:22 39.99 39.99 39.96 39.97 414.5K
10:23 39.97 39.97 39.96 39.97 156.3K
10:24 39.97 40.00 39.97 40.00 124.4K
10:25 39.99 40.00 39.99 40.00 171.9K
10:26 40.00 40.00 39.99 40.00 171.5K
10:27 40.01 40.01 39.99 39.99 158.7K
10:28 39.99 39.99 39.97 39.98 175.7K
10:29 39.99 40.00 39.99 39.99 220.2K
10:30 40.00 40.02 40.00 40.02 137.8K
10:31 40.02 40.02 40.02 40.02 91.4K
10:32 40.02 40.03 40.02 40.03 131.2K
10:33 40.03 40.04 40.03 40.03 206.5K
10:34 40.03 40.03 40.03 40.03 115.9K
10:35 40.04 40.04 40.03 40.03 88.7K
10:36 40.02 40.03 40.02 40.03 93.8K
10:37 40.02 40.04 40.02 40.04 101.7K
10:38 40.03 40.03 40.02 40.02 154.4K
10:39 40.02 40.02 40.02 40.02 97.4K
10:40 40.02 40.04 40.02 40.04 181.6K
10:41 40.03 40.04 40.03 40.04 98.5K
10:42 40.04 40.05 40.04 40.05 99.2K
10:43 40.06 40.08 40.06 40.08 162.4K
10:44 40.08 40.08 40.08 40.08 106.7K
10:45 40.08 40.09 40.08 40.09 95.8K
10:46 40.09 40.10 40.09 40.09 157.8K
10:47 40.09 40.10 40.09 40.10 107.8K
10:48 40.10 40.11 40.09 40.11 232.2K
10:49 40.11 40.11 40.11 40.11 126.3K
10:50 40.11 40.11 40.10 40.10 109.4K
10:51 40.11 40.11 40.11 40.11 81.8K
10:52 40.12 40.12 40.12 40.12 161.0K
10:53 40.13 40.14 40.13 40.14 301.4K
10:54 40.14 40.14 40.14 40.14 75.1K
10:55 40.14 40.14 40.13 40.13 57.9K
10:56 40.13 40.14 40.13 40.14 105.2K
10:57 40.13 40.13 40.11 40.11 116.3K
10:58 40.11 40.12 40.11 40.11 93.4K
10:59 40.12 40.12 40.11 40.11 112.1K
11:00 40.12 40.16 40.12 40.16 182.4K
11:01 40.16 40.17 40.16 40.16 71.4K
11:02 40.15 40.16 40.15 40.16 83.5K
11:03 40.16 40.16 40.14 40.14 113.9K
11:04 40.13 40.13 40.13 40.13 142.3K
11:05 40.13 40.14 40.13 40.14 122.0K
11:06 40.13 40.13 40.13 40.13 146.2K
11:07 40.14 40.15 40.14 40.15 182.0K
11:08 40.16 40.16 40.15 40.15 151.2K
11:09 40.16 40.16 40.16 40.16 105.6K
11:10 40.16 40.17 40.16 40.16 89.2K
11:11 40.17 40.17 40.17 40.17 73.8K
11:12 40.17 40.19 40.17 40.19 184.1K
11:13 40.19 40.20 40.19 40.19 71.4K
11:14 40.19 40.19 40.17 40.17 149.9K
11:15 40.16 40.16 40.16 40.16 84.8K
11:16 40.15 40.15 40.14 40.14 82.1K
11:17 40.14 40.14 40.14 40.14 189.2K
11:18 40.13 40.13 40.13 40.13 151.0K
11:19 40.14 40.14 40.13 40.14 153.2K
11:20 40.14 40.15 40.14 40.15 98.5K
11:21 40.15 40.16 40.15 40.15 122.4K
11:22 40.14 40.14 40.14 40.14 81.9K
11:23 40.14 40.15 40.14 40.15 79.6K
11:24 40.16 40.17 40.16 40.17 183.0K
11:25 40.17 40.18 40.17 40.18 91.4K
11:26 40.19 40.19 40.18 40.18 109.2K
11:27 40.18 40.18 40.18 40.18 122.4K
11:28 40.18 40.19 40.18 40.19 107.7K
11:29 40.19 40.19 40.18 40.18 114.3K
11:30 40.18 40.19 40.18 40.18 138.1K
11:31 40.18 40.19 40.18 40.18 78.6K
11:32 40.19 40.19 40.18 40.18 71.9K
11:33 40.19 40.20 40.19 40.20 189.7K
11:34 40.20 40.20 40.19 40.20 89.4K
11:35 40.20 40.22 40.20 40.21 108.6K
11:36 40.21 40.21 40.20 40.21 102.0K
11:37 40.22 40.25 40.22 40.25 289.0K
11:38 40.24 40.24 40.24 40.24 83.0K
11:39 40.24 40.24 40.24 40.24 151.7K
11:40 40.24 40.24 40.24 40.24 90.0K
11:41 40.23 40.23 40.20 40.20 155.9K
11:42 40.20 40.20 40.20 40.20 93.0K
11:43 40.20 40.20 40.19 40.19 140.5K
11:44 40.19 40.20 40.19 40.20 55.7K
11:45 40.20 40.21 40.20 40.21 89.2K
11:46 40.21 40.21 40.21 40.21 46.9K
11:47 40.20 40.20 40.19 40.19 84.2K
11:48 40.19 40.20 40.19 40.20 77.7K
11:49 40.20 40.20 40.19 40.19 59.8K
11:50 40.19 40.19 40.18 40.18 132.3K
11:51 40.18 40.19 40.18 40.18 238.0K
11:52 40.18 40.18 40.17 40.18 68.4K
11:53 40.17 40.17 40.16 40.16 839.1K
11:54 40.16 40.16 40.14 40.14 134.6K
11:55 40.14 40.14 40.13 40.13 223.2K
11:56 40.12 40.12 40.11 40.11 166.0K
11:57 40.11 40.11 40.11 40.11 116.9K
11:58 40.11 40.12 40.11 40.12 157.9K
11:59 40.11 40.12 40.11 40.11 130.8K
12:00 40.11 40.12 40.11 40.12 120.6K
12:01 40.11 40.11 40.11 40.11 54.3K
12:02 40.11 40.11 40.10 40.10 81.3K
12:03 40.10 40.10 40.09 40.10 49.4K
12:04 40.10 40.11 40.10 40.11 125.7K
12:05 40.11 40.12 40.11 40.11 84.4K
12:06 40.11 40.11 40.11 40.11 57.4K
12:07 40.11 40.12 40.11 40.12 111.5K
12:08 40.12 40.12 40.11 40.11 75.0K
12:09 40.11 40.11 40.10 40.10 92.0K
12:10 40.10 40.10 40.09 40.09 87.5K
12:11 40.09 40.10 40.09 40.10 39.1K
12:12 40.10 40.10 40.09 40.09 126.1K
12:13 40.10 40.10 40.10 40.10 89.5K
12:14 40.10 40.11 40.10 40.11 53.1K
12:15 40.11 40.11 40.11 40.11 84.4K
12:16 40.10 40.10 40.10 40.10 95.7K
12:17 40.10 40.11 40.10 40.11 90.6K
12:18 40.11 40.11 40.11 40.11 128.9K
12:19 40.11 40.11 40.11 40.11 138.1K
12:20 40.11 40.11 40.10 40.10 114.8K
12:21 40.10 40.10 40.09 40.10 92.2K
12:22 40.11 40.13 40.11 40.13 137.7K
12:23 40.13 40.13 40.13 40.13 61.6K
12:24 40.13 40.13 40.13 40.13 52.7K
12:25 40.13 40.13 40.12 40.12 97.4K
12:26 40.12 40.12 40.12 40.12 74.2K
12:27 40.12 40.12 40.12 40.12 85.7K
12:28 40.12 40.12 40.11 40.12 49.4K
12:29 40.12 40.12 40.12 40.12 96.9K
12:30 40.12 40.12 40.11 40.11 108.2K
12:31 40.11 40.12 40.11 40.12 48.3K
12:32 40.11 40.11 40.11 40.11 56.6K
12:33 40.11 40.11 40.09 40.09 83.8K
12:34 40.09 40.09 40.09 40.09 69.7K
12:35 40.09 40.10 40.09 40.10 112.3K
12:36 40.10 40.10 40.09 40.10 85.3K
12:37 40.10 40.10 40.09 40.09 56.1K
12:38 40.08 40.08 40.07 40.07 108.5K
12:39 40.07 40.07 40.06 40.06 42.6K
12:40 40.06 40.06 40.06 40.06 59.2K
12:41 40.05 40.06 40.05 40.06 230.1K
12:42 40.05 40.06 40.05 40.06 55.9K
12:43 40.06 40.07 40.06 40.07 47.1K
12:44 40.06 40.07 40.06 40.06 50.4K
12:45 40.06 40.07 40.06 40.07 78.2K
12:46 40.07 40.07 40.06 40.06 121.7K
12:47 40.06 40.06 40.05 40.06 118.5K
12:48 40.05 40.05 40.04 40.04 271.9K
12:49 40.04 40.04 40.03 40.03 219.5K
12:50 40.03 40.04 40.03 40.03 549.1K
12:51 40.03 40.04 40.03 40.04 201.1K
12:52 40.04 40.04 40.04 40.04 39.1K
12:53 40.04 40.04 40.04 40.04 239.6K
12:54 40.04 40.04 40.04 40.04 73.4K
12:55 40.04 40.04 40.03 40.03 75.5K
12:56 40.03 40.03 40.02 40.02 168.0K
12:57 40.02 40.02 40.01 40.01 106.2K
12:58 40.00 40.00 40.00 40.00 84.2K
12:59 40.00 40.00 40.00 40.00 65.6K
13:00 40.00 40.01 40.00 40.01 91.0K
13:01 40.01 40.03 40.01 40.03 164.2K
13:02 40.03 40.04 40.03 40.04 112.1K
13:03 40.03 40.04 40.03 40.04 92.1K
13:04 40.04 40.05 40.03 40.05 114.2K
13:05 40.05 40.06 40.05 40.06 163.9K
13:06 40.06 40.07 40.06 40.07 52.8K
13:07 40.07 40.07 40.07 40.07 81.2K
13:08 40.06 40.06 40.06 40.06 49.7K
13:09 40.06 40.06 40.04 40.04 123.7K
13:10 40.04 40.05 40.04 40.05 48.7K
13:11 40.05 40.05 40.05 40.05 84.5K
13:12 40.05 40.06 40.05 40.06 55.6K
13:13 40.05 40.07 40.05 40.07 169.0K
13:14 40.06 40.06 40.06 40.06 81.5K
13:15 40.07 40.07 40.07 40.07 148.6K
13:16 40.08 40.09 40.08 40.09 132.6K
13:17 40.09 40.09 40.09 40.09 63.2K
13:18 40.09 40.09 40.08 40.08 50.5K
13:19 40.09 40.09 40.08 40.08 30.3K
13:20 40.08 40.09 40.08 40.09 90.8K
13:21 40.08 40.08 40.07 40.07 134.7K
13:22 40.06 40.06 40.06 40.06 65.1K
13:23 40.05 40.05 40.05 40.05 83.8K
13:24 40.05 40.05 40.05 40.05 113.4K
13:25 40.05 40.05 40.05 40.05 52.5K
13:26 40.05 40.06 40.05 40.06 41.6K
13:27 40.06 40.07 40.06 40.06 92.4K
13:28 40.06 40.06 40.06 40.06 72.9K
13:29 40.06 40.06 40.06 40.06 54.5K
13:30 40.06 40.06 40.06 40.06 66.5K
13:31 40.05 40.05 40.05 40.05 50.3K
13:32 40.06 40.06 40.06 40.06 55.1K
13:33 40.06 40.06 40.06 40.06 46.9K
13:34 40.06 40.06 40.06 40.06 43.8K
13:35 40.06 40.06 40.05 40.06 110.5K
13:36 40.06 40.06 40.06 40.06 46.5K
13:37 40.06 40.08 40.06 40.08 87.7K
13:38 40.08 40.08 40.07 40.07 91.9K
13:39 40.07 40.08 40.07 40.08 125.8K
13:40 40.08 40.09 40.08 40.09 118.6K
13:41 40.09 40.10 40.09 40.10 109.9K
13:42 40.10 40.10 40.10 40.10 40.0K
13:43 40.10 40.10 40.10 40.10 57.3K
13:44 40.10 40.11 40.10 40.10 36.0K
13:45 40.10 40.10 40.10 40.10 52.6K
13:46 40.10 40.10 40.09 40.09 144.1K
13:47 40.09 40.09 40.09 40.09 47.7K
13:48 40.10 40.10 40.09 40.10 98.2K
13:49 40.11 40.12 40.11 40.12 151.9K
13:50 40.11 40.11 40.11 40.11 30.8K
13:51 40.11 40.11 40.11 40.11 41.1K
13:52 40.10 40.10 40.10 40.10 52.8K
13:53 40.10 40.10 40.10 40.10 47.2K
13:54 40.10 40.11 40.10 40.11 113.3K
13:55 40.11 40.12 40.11 40.12 96.7K
13:56 40.12 40.12 40.12 40.12 66.4K
13:57 40.12 40.13 40.12 40.12 48.9K
13:58 40.13 40.13 40.13 40.13 81.1K
13:59 40.13 40.13 40.12 40.12 77.0K
14:00 40.12 40.12 40.12 40.12 82.2K
14:01 40.12 40.14 40.12 40.14 112.4K
14:02 40.15 40.15 40.15 40.15 38.2K
14:03 40.14 40.14 40.13 40.13 108.2K
14:04 40.13 40.13 40.13 40.13 56.1K
14:05 40.13 40.14 40.13 40.14 55.1K
14:06 40.14 40.14 40.14 40.14 97.1K
14:07 40.13 40.13 40.13 40.13 161.4K
14:08 40.13 40.15 40.13 40.15 90.6K
14:09 40.15 40.15 40.14 40.14 58.9K
14:10 40.14 40.14 40.13 40.13 103.2K
14:11 40.13 40.13 40.12 40.12 138.7K
14:12 40.12 40.12 40.12 40.12 115.9K
14:13 40.11 40.11 40.11 40.11 55.9K
14:14 40.11 40.11 40.11 40.11 65.5K
14:15 40.11 40.12 40.11 40.12 185.3K
14:16 40.11 40.12 40.11 40.12 73.8K
14:17 40.12 40.12 40.11 40.11 59.1K
14:18 40.11 40.12 40.11 40.11 45.6K
14:19 40.11 40.11 40.11 40.11 48.8K
14:20 40.10 40.10 40.10 40.10 171.6K
14:21 40.10 40.10 40.10 40.10 42.0K
14:22 40.10 40.10 40.08 40.08 103.9K
14:23 40.08 40.08 40.08 40.08 76.0K
14:24 40.08 40.08 40.08 40.08 58.2K
14:25 40.08 40.09 40.08 40.09 101.7K
14:26 40.09 40.10 40.09 40.09 312.3K
14:27 40.09 40.09 40.09 40.09 238.7K
14:28 40.10 40.10 40.10 40.10 52.1K
14:29 40.10 40.11 40.10 40.11 118.3K
14:30 40.12 40.12 40.12 40.12 78.4K
14:31 40.12 40.12 40.12 40.12 43.4K
14:32 40.12 40.12 40.12 40.12 96.5K
14:33 40.11 40.12 40.11 40.11 292.9K
14:34 40.11 40.12 40.11 40.11 75.6K
14:35 40.11 40.11 40.11 40.11 77.8K
14:36 40.11 40.12 40.11 40.12 53.7K
14:37 40.11 40.12 40.11 40.12 69.9K
14:38 40.12 40.12 40.12 40.12 49.6K
14:39 40.12 40.13 40.12 40.13 119.1K
14:40 40.13 40.13 40.12 40.12 80.2K
14:41 40.13 40.13 40.12 40.13 127.3K
14:42 40.14 40.14 40.13 40.14 34.6K
14:43 40.14 40.14 40.13 40.14 102.9K
14:44 40.14 40.14 40.14 40.14 86.8K
14:45 40.14 40.14 40.14 40.14 68.0K
14:46 40.14 40.14 40.13 40.14 160.2K
14:47 40.14 40.14 40.13 40.13 95.7K
14:48 40.13 40.13 40.12 40.12 160.0K
14:49 40.12 40.13 40.12 40.13 74.4K
14:50 40.12 40.12 40.12 40.12 47.6K
14:51 40.12 40.13 40.12 40.13 72.2K
14:52 40.12 40.13 40.12 40.13 115.4K
14:53 40.13 40.13 40.12 40.12 60.4K
14:54 40.12 40.13 40.12 40.13 188.2K
14:55 40.14 40.14 40.13 40.13 99.7K
14:56 40.13 40.13 40.12 40.12 75.3K
14:57 40.12 40.12 40.11 40.11 71.2K
14:58 40.12 40.12 40.12 40.12 127.3K
14:59 40.12 40.12 40.12 40.12 56.9K
15:00 40.12 40.13 40.12 40.13 117.3K
15:01 40.14 40.16 40.14 40.16 141.3K
15:02 40.16 40.16 40.16 40.16 61.7K
15:03 40.16 40.16 40.15 40.15 69.2K
15:04 40.15 40.15 40.14 40.14 63.9K
15:05 40.14 40.15 40.14 40.15 56.3K
15:06 40.15 40.16 40.15 40.16 128.0K
15:07 40.15 40.15 40.15 40.15 101.1K
15:08 40.15 40.16 40.15 40.16 111.7K
15:09 40.16 40.16 40.15 40.16 71.3K
15:10 40.16 40.16 40.16 40.16 66.5K
15:11 40.16 40.16 40.16 40.16 52.1K
15:12 40.16 40.16 40.16 40.16 66.1K
15:13 40.16 40.16 40.15 40.15 106.3K
15:14 40.15 40.15 40.15 40.15 84.3K
15:15 40.15 40.15 40.15 40.15 52.6K
15:16 40.15 40.16 40.15 40.16 105.7K
15:17 40.16 40.17 40.16 40.17 93.0K
15:18 40.17 40.17 40.17 40.17 69.3K
15:19 40.17 40.17 40.17 40.17 81.3K
15:20 40.17 40.18 40.17 40.18 187.8K
15:21 40.18 40.18 40.17 40.17 76.3K
15:22 40.16 40.17 40.16 40.17 75.5K
15:23 40.16 40.16 40.16 40.16 110.7K
15:24 40.16 40.16 40.15 40.15 79.8K
15:25 40.16 40.16 40.15 40.15 134.9K
15:26 40.15 40.15 40.14 40.14 96.4K
15:27 40.14 40.14 40.14 40.14 45.8K
15:28 40.14 40.14 40.14 40.14 172.7K
15:29 40.14 40.14 40.14 40.14 112.9K
15:30 40.15 40.15 40.15 40.15 232.6K
15:31 40.15 40.16 40.15 40.16 173.2K
15:32 40.17 40.19 40.17 40.19 292.7K
15:33 40.19 40.19 40.19 40.19 178.0K
15:34 40.18 40.18 40.18 40.18 274.7K
15:35 40.18 40.18 40.18 40.18 113.0K
15:36 40.18 40.19 40.18 40.19 212.3K
15:37 40.19 40.20 40.19 40.20 227.0K
15:38 40.21 40.21 40.20 40.20 118.3K
15:39 40.20 40.21 40.20 40.21 148.9K
15:40 40.21 40.21 40.20 40.20 337.5K
15:41 40.20 40.20 40.19 40.19 149.5K
15:42 40.19 40.19 40.18 40.18 109.4K
15:43 40.18 40.18 40.18 40.18 88.3K
15:44 40.18 40.18 40.18 40.18 177.4K
15:45 40.17 40.17 40.16 40.16 252.5K
15:46 40.15 40.15 40.15 40.15 142.3K
15:47 40.15 40.15 40.15 40.15 135.5K
15:48 40.15 40.15 40.14 40.14 498.5K
15:49 40.14 40.15 40.14 40.15 165.2K
15:50 40.15 40.18 40.15 40.17 968.3K
15:51 40.17 40.18 40.17 40.17 349.0K
15:52 40.17 40.17 40.16 40.16 374.0K
15:53 40.17 40.17 40.16 40.16 322.1K
15:54 40.16 40.16 40.15 40.15 566.8K
15:55 40.15 40.15 40.15 40.15 1,007.9K
15:56 40.12 40.12 40.09 40.09 821.5K
15:57 40.09 40.10 40.09 40.10 693.1K
15:58 40.10 40.10 40.08 40.08 892.3K
15:59 40.07 40.07 40.06 40.06 1,075.5K
16:00 40.06 40.07 40.06 40.07 16,474.1K
16:01 40.07 40.07 40.07 40.07 18.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available