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 40.20 40.25 40.20 40.25 1,353.2K
09:31 40.27 40.27 40.19 40.21 583.5K
09:32 40.22 40.22 40.16 40.16 526.4K
09:33 40.17 40.22 40.17 40.20 268.9K
09:34 40.23 40.23 40.18 40.19 411.5K
09:35 40.18 40.21 40.18 40.21 644.2K
09:36 40.23 40.25 40.23 40.25 192.5K
09:37 40.27 40.27 40.26 40.26 268.8K
09:38 40.23 40.24 40.22 40.24 296.0K
09:39 40.22 40.22 40.19 40.19 243.0K
09:40 40.20 40.22 40.20 40.22 238.4K
09:41 40.19 40.19 40.16 40.17 146.1K
09:42 40.18 40.21 40.18 40.21 188.6K
09:43 40.20 40.21 40.20 40.21 244.6K
09:44 40.21 40.21 40.18 40.18 170.2K
09:45 40.18 40.19 40.18 40.18 190.4K
09:46 40.19 40.25 40.19 40.25 281.4K
09:47 40.23 40.24 40.23 40.24 214.9K
09:48 40.25 40.25 40.23 40.23 183.7K
09:49 40.22 40.22 40.18 40.18 231.5K
09:50 40.15 40.15 40.10 40.10 325.6K
09:51 40.10 40.10 40.09 40.09 217.4K
09:52 40.08 40.08 40.05 40.05 296.3K
09:53 40.06 40.06 40.05 40.06 235.4K
09:54 40.06 40.08 40.06 40.06 157.5K
09:55 40.06 40.11 40.06 40.11 166.3K
09:56 40.13 40.13 40.11 40.11 155.6K
09:57 40.12 40.12 40.11 40.11 209.4K
09:58 40.12 40.12 40.11 40.11 163.7K
09:59 40.11 40.12 40.10 40.10 162.1K
10:00 40.10 40.12 40.10 40.12 113.9K
10:01 40.11 40.11 40.10 40.11 110.3K
10:02 40.12 40.15 40.12 40.14 187.0K
10:03 40.13 40.13 40.13 40.13 169.1K
10:04 40.13 40.13 40.12 40.13 173.6K
10:05 40.14 40.14 40.13 40.13 207.2K
10:06 40.13 40.13 40.12 40.13 125.4K
10:07 40.14 40.14 40.13 40.14 141.9K
10:08 40.13 40.14 40.13 40.14 274.0K
10:09 40.11 40.11 40.08 40.08 177.2K
10:10 40.09 40.12 40.09 40.12 137.9K
10:11 40.10 40.10 40.09 40.09 153.2K
10:12 40.09 40.09 40.09 40.09 247.6K
10:13 40.09 40.09 40.08 40.08 166.7K
10:14 40.08 40.08 40.05 40.05 173.9K
10:15 40.06 40.06 40.06 40.06 126.7K
10:16 40.07 40.09 40.07 40.08 226.6K
10:17 40.07 40.07 40.05 40.05 124.7K
10:18 40.05 40.05 40.05 40.05 203.0K
10:19 40.06 40.06 40.04 40.05 151.2K
10:20 40.04 40.04 40.03 40.03 146.9K
10:21 40.03 40.06 40.03 40.06 152.6K
10:22 40.07 40.08 40.07 40.08 78.7K
10:23 40.07 40.07 40.05 40.05 143.8K
10:24 40.05 40.05 40.04 40.04 114.5K
10:25 40.04 40.05 40.04 40.05 209.1K
10:26 40.05 40.05 40.04 40.04 81.3K
10:27 40.04 40.06 40.04 40.06 106.0K
10:28 40.06 40.07 40.06 40.06 92.7K
10:29 40.07 40.08 40.07 40.08 93.3K
10:30 40.08 40.13 40.08 40.13 270.9K
10:31 40.13 40.13 40.12 40.12 123.1K
10:32 40.13 40.13 40.11 40.11 174.1K
10:33 40.11 40.11 40.09 40.10 103.8K
10:34 40.10 40.10 40.09 40.09 90.5K
10:35 40.10 40.11 40.10 40.11 157.0K
10:36 40.12 40.12 40.10 40.10 130.6K
10:37 40.11 40.11 40.11 40.11 143.8K
10:38 40.10 40.10 40.09 40.09 136.9K
10:39 40.08 40.08 40.06 40.06 207.9K
10:40 40.04 40.04 40.03 40.03 345.8K
10:41 40.03 40.03 40.03 40.03 160.1K
10:42 40.03 40.04 40.03 40.04 92.2K
10:43 40.04 40.06 40.04 40.06 99.2K
10:44 40.06 40.06 40.05 40.06 70.2K
10:45 40.06 40.06 40.05 40.05 69.1K
10:46 40.04 40.04 40.04 40.04 91.0K
10:47 40.04 40.04 40.03 40.03 77.5K
10:48 40.02 40.02 40.01 40.02 268.8K
10:49 40.03 40.04 40.03 40.04 121.4K
10:50 40.04 40.04 40.04 40.04 98.4K
10:51 40.05 40.05 40.04 40.05 102.7K
10:52 40.05 40.05 40.03 40.03 89.0K
10:53 40.04 40.04 40.04 40.04 58.1K
10:54 40.03 40.03 40.03 40.03 82.1K
10:55 40.03 40.04 40.03 40.03 71.8K
10:56 40.03 40.03 40.03 40.03 72.8K
10:57 40.02 40.03 40.02 40.02 56.8K
10:58 40.02 40.04 40.02 40.04 68.2K
10:59 40.03 40.03 40.02 40.02 109.4K
11:00 40.02 40.02 40.02 40.02 105.4K
11:01 40.02 40.02 40.02 40.02 63.0K
11:02 40.01 40.01 40.00 40.00 102.4K
11:03 39.99 39.99 39.97 39.97 107.2K
11:04 39.97 39.97 39.96 39.97 170.1K
11:05 39.97 39.97 39.95 39.95 97.1K
11:06 39.95 39.95 39.95 39.95 110.2K
11:07 39.96 39.96 39.95 39.95 140.1K
11:08 39.96 39.96 39.95 39.96 145.6K
11:09 39.95 39.95 39.94 39.94 215.5K
11:10 39.93 39.93 39.92 39.92 168.9K
11:11 39.92 39.92 39.91 39.91 100.4K
11:12 39.90 39.91 39.90 39.91 159.7K
11:13 39.90 39.90 39.90 39.90 69.0K
11:14 39.90 39.90 39.89 39.90 90.0K
11:15 39.90 39.90 39.90 39.90 126.9K
11:16 39.90 39.90 39.89 39.90 127.8K
11:17 39.89 39.89 39.88 39.88 144.4K
11:18 39.86 39.87 39.86 39.87 176.2K
11:19 39.87 39.87 39.87 39.87 75.0K
11:20 39.87 39.89 39.87 39.89 136.9K
11:21 39.89 39.89 39.88 39.88 65.6K
11:22 39.89 39.89 39.87 39.87 46.2K
11:23 39.87 39.88 39.87 39.88 113.8K
11:24 39.88 39.88 39.87 39.87 89.3K
11:25 39.87 39.89 39.87 39.89 117.8K
11:26 39.90 39.90 39.89 39.89 102.3K
11:27 39.88 39.88 39.88 39.88 50.1K
11:28 39.89 39.89 39.89 39.89 104.7K
11:29 39.89 39.91 39.89 39.91 105.0K
11:30 39.91 39.91 39.90 39.91 95.9K
11:31 39.91 39.92 39.91 39.92 111.2K
11:32 39.91 39.91 39.91 39.91 77.5K
11:33 39.88 39.89 39.88 39.89 357.9K
11:34 39.88 39.90 39.88 39.90 55.3K
11:35 39.90 39.92 39.90 39.92 62.6K
11:36 39.92 39.93 39.92 39.93 249.1K
11:37 39.94 39.95 39.94 39.95 206.7K
11:38 39.95 39.98 39.95 39.97 281.5K
11:39 39.96 39.96 39.96 39.96 155.4K
11:40 39.96 39.96 39.96 39.96 92.6K
11:41 39.96 39.97 39.96 39.96 62.7K
11:42 39.95 39.95 39.94 39.94 102.8K
11:43 39.94 39.95 39.94 39.95 72.4K
11:44 39.95 39.97 39.95 39.97 105.1K
11:45 39.97 39.98 39.96 39.98 101.1K
11:46 39.98 39.99 39.98 39.99 63.2K
11:47 39.99 40.01 39.99 40.01 66.4K
11:48 40.00 40.00 40.00 40.00 111.0K
11:49 40.00 40.00 40.00 40.00 108.5K
11:50 40.00 40.00 40.00 40.00 117.8K
11:51 40.01 40.01 40.01 40.01 125.2K
11:52 40.01 40.02 40.01 40.01 44.4K
11:53 40.02 40.02 40.02 40.02 34.2K
11:54 40.02 40.03 40.02 40.03 51.9K
11:55 40.03 40.03 40.03 40.03 54.3K
11:56 40.03 40.04 40.02 40.04 54.0K
11:57 40.04 40.04 40.04 40.04 58.9K
11:58 40.04 40.04 40.04 40.04 57.6K
11:59 40.04 40.05 40.04 40.04 98.4K
12:00 40.04 40.05 40.04 40.05 93.8K
12:01 40.06 40.06 40.06 40.06 129.2K
12:02 40.06 40.06 40.06 40.06 77.9K
12:03 40.06 40.07 40.06 40.07 69.2K
12:04 40.07 40.07 40.06 40.06 48.7K
12:05 40.06 40.06 40.06 40.06 69.1K
12:06 40.07 40.07 40.07 40.07 64.6K
12:07 40.06 40.06 40.05 40.05 115.0K
12:08 40.04 40.05 40.04 40.04 98.3K
12:09 40.04 40.04 40.04 40.04 32.5K
12:10 40.04 40.04 40.04 40.04 74.1K
12:11 40.05 40.06 40.05 40.06 52.6K
12:12 40.06 40.07 40.06 40.07 104.3K
12:13 40.07 40.08 40.07 40.08 61.6K
12:14 40.09 40.09 40.09 40.09 346.5K
12:15 40.09 40.09 40.09 40.09 59.8K
12:16 40.09 40.10 40.09 40.09 95.1K
12:17 40.08 40.09 40.08 40.08 133.8K
12:18 40.08 40.08 40.08 40.08 197.5K
12:19 40.08 40.09 40.08 40.09 48.3K
12:20 40.09 40.09 40.08 40.09 57.8K
12:21 40.10 40.11 40.10 40.11 233.8K
12:22 40.11 40.12 40.11 40.12 86.2K
12:23 40.12 40.12 40.12 40.12 161.7K
12:24 40.12 40.12 40.12 40.12 138.6K
12:25 40.11 40.13 40.11 40.13 106.5K
12:26 40.13 40.13 40.13 40.13 64.6K
12:27 40.13 40.13 40.13 40.13 69.8K
12:28 40.14 40.14 40.13 40.13 44.4K
12:29 40.13 40.13 40.12 40.12 92.4K
12:30 40.13 40.14 40.13 40.14 177.9K
12:31 40.15 40.15 40.14 40.14 61.9K
12:32 40.14 40.14 40.14 40.14 100.3K
12:33 40.13 40.14 40.13 40.13 60.5K
12:34 40.13 40.13 40.13 40.13 111.1K
12:35 40.14 40.14 40.13 40.14 58.2K
12:36 40.14 40.16 40.14 40.16 81.1K
12:37 40.16 40.16 40.16 40.16 67.9K
12:38 40.16 40.16 40.16 40.16 65.3K
12:39 40.16 40.16 40.15 40.15 82.0K
12:40 40.15 40.16 40.15 40.16 71.2K
12:41 40.16 40.16 40.16 40.16 58.1K
12:42 40.15 40.15 40.15 40.15 37.4K
12:43 40.15 40.15 40.14 40.14 71.0K
12:44 40.14 40.14 40.13 40.13 82.1K
12:45 40.13 40.13 40.12 40.13 101.0K
12:46 40.13 40.13 40.12 40.12 133.4K
12:47 40.12 40.13 40.12 40.13 94.2K
12:48 40.12 40.12 40.11 40.12 143.7K
12:49 40.11 40.11 40.09 40.09 124.8K
12:50 40.09 40.10 40.09 40.10 170.7K
12:51 40.11 40.11 40.11 40.11 76.1K
12:52 40.11 40.11 40.11 40.11 88.9K
12:53 40.11 40.11 40.11 40.11 77.2K
12:54 40.11 40.11 40.11 40.11 71.7K
12:55 40.11 40.12 40.11 40.12 55.8K
12:56 40.12 40.12 40.12 40.12 51.9K
12:57 40.12 40.13 40.12 40.12 28.0K
12:58 40.12 40.13 40.12 40.12 51.9K
12:59 40.12 40.12 40.12 40.12 149.5K
13:00 40.12 40.12 40.12 40.12 95.2K
13:01 40.12 40.14 40.12 40.14 82.4K
13:02 40.13 40.13 40.13 40.13 99.1K
13:03 40.13 40.13 40.13 40.13 116.2K
13:04 40.14 40.14 40.12 40.12 104.9K
13:05 40.12 40.12 40.12 40.12 108.2K
13:06 40.12 40.13 40.12 40.13 61.2K
13:07 40.13 40.13 40.12 40.12 129.6K
13:08 40.12 40.12 40.12 40.12 67.6K
13:09 40.12 40.12 40.12 40.12 73.4K
13:10 40.13 40.14 40.12 40.14 106.1K
13:11 40.14 40.14 40.14 40.14 57.0K
13:12 40.14 40.14 40.13 40.13 101.5K
13:13 40.12 40.13 40.12 40.13 80.9K
13:14 40.14 40.15 40.14 40.15 76.1K
13:15 40.16 40.16 40.15 40.15 40.6K
13:16 40.16 40.17 40.16 40.16 72.7K
13:17 40.16 40.16 40.16 40.16 50.7K
13:18 40.16 40.16 40.16 40.16 57.6K
13:19 40.16 40.16 40.16 40.16 29.1K
13:20 40.17 40.17 40.17 40.17 58.4K
13:21 40.17 40.17 40.17 40.17 41.4K
13:22 40.17 40.17 40.17 40.17 41.1K
13:23 40.17 40.17 40.15 40.15 130.0K
13:24 40.16 40.16 40.16 40.16 42.3K
13:25 40.16 40.16 40.16 40.16 59.7K
13:26 40.16 40.16 40.15 40.15 45.7K
13:27 40.16 40.17 40.16 40.17 71.4K
13:28 40.17 40.18 40.17 40.18 62.7K
13:29 40.18 40.18 40.18 40.18 83.9K
13:30 40.18 40.18 40.17 40.17 113.3K
13:31 40.16 40.16 40.16 40.16 68.5K
13:32 40.17 40.17 40.16 40.16 126.1K
13:33 40.16 40.16 40.15 40.15 111.6K
13:34 40.15 40.15 40.14 40.14 57.0K
13:35 40.14 40.14 40.13 40.14 94.6K
13:36 40.14 40.14 40.14 40.14 36.1K
13:37 40.14 40.15 40.14 40.15 44.2K
13:38 40.15 40.16 40.15 40.15 46.5K
13:39 40.14 40.14 40.14 40.14 118.6K
13:40 40.13 40.13 40.10 40.10 167.5K
13:41 40.11 40.11 40.09 40.09 108.9K
13:42 40.09 40.10 40.09 40.10 62.5K
13:43 40.10 40.10 40.09 40.09 63.9K
13:44 40.10 40.10 40.10 40.10 76.7K
13:45 40.10 40.11 40.10 40.11 50.8K
13:46 40.11 40.12 40.11 40.12 75.2K
13:47 40.12 40.13 40.12 40.13 85.0K
13:48 40.13 40.13 40.13 40.13 49.4K
13:49 40.12 40.13 40.12 40.13 21.9K
13:50 40.12 40.12 40.12 40.12 101.6K
13:51 40.12 40.13 40.12 40.13 78.1K
13:52 40.12 40.12 40.12 40.12 58.2K
13:53 40.12 40.12 40.12 40.12 110.3K
13:54 40.12 40.12 40.11 40.11 135.2K
13:55 40.11 40.11 40.10 40.10 35.6K
13:56 40.10 40.10 40.10 40.10 48.1K
13:57 40.10 40.10 40.09 40.09 45.5K
13:58 40.09 40.09 40.08 40.08 79.6K
13:59 40.08 40.08 40.07 40.07 238.8K
14:00 40.07 40.08 40.07 40.08 111.7K
14:01 40.07 40.08 40.07 40.08 56.1K
14:02 40.08 40.08 40.08 40.08 42.3K
14:03 40.08 40.08 40.08 40.08 58.6K
14:04 40.08 40.09 40.08 40.09 63.7K
14:05 40.09 40.09 40.09 40.09 52.9K
14:06 40.09 40.10 40.09 40.09 143.6K
14:07 40.10 40.10 40.09 40.09 71.5K
14:08 40.09 40.09 40.09 40.09 45.4K
14:09 40.09 40.10 40.09 40.10 63.0K
14:10 40.10 40.10 40.09 40.09 85.9K
14:11 40.09 40.10 40.09 40.10 57.2K
14:12 40.10 40.11 40.10 40.11 72.3K
14:13 40.11 40.11 40.10 40.10 156.9K
14:14 40.10 40.10 40.10 40.10 70.6K
14:15 40.10 40.10 40.09 40.09 74.4K
14:16 40.10 40.10 40.09 40.09 186.6K
14:17 40.09 40.09 40.08 40.08 127.3K
14:18 40.08 40.09 40.08 40.09 36.4K
14:19 40.10 40.10 40.09 40.09 75.1K
14:20 40.09 40.10 40.09 40.10 69.1K
14:21 40.10 40.10 40.10 40.10 144.7K
14:22 40.10 40.10 40.10 40.10 31.9K
14:23 40.10 40.10 40.10 40.10 91.9K
14:24 40.10 40.10 40.09 40.09 71.5K
14:25 40.10 40.10 40.10 40.10 63.2K
14:26 40.10 40.10 40.10 40.10 70.5K
14:27 40.10 40.10 40.10 40.10 89.9K
14:28 40.09 40.09 40.08 40.08 130.7K
14:29 40.08 40.08 40.08 40.08 82.0K
14:30 40.07 40.08 40.07 40.08 70.7K
14:31 40.07 40.07 40.06 40.06 75.5K
14:32 40.06 40.06 40.06 40.06 49.2K
14:33 40.05 40.06 40.05 40.06 102.9K
14:34 40.06 40.06 40.05 40.06 41.9K
14:35 40.06 40.07 40.06 40.06 111.5K
14:36 40.06 40.06 40.05 40.05 69.5K
14:37 40.05 40.05 40.05 40.05 115.7K
14:38 40.05 40.05 40.04 40.05 50.2K
14:39 40.05 40.05 40.04 40.04 54.1K
14:40 40.03 40.03 40.02 40.02 136.1K
14:41 40.02 40.03 40.02 40.03 120.0K
14:42 40.03 40.03 40.03 40.03 49.0K
14:43 40.03 40.03 40.03 40.03 23.7K
14:44 40.03 40.03 40.03 40.03 54.4K
14:45 40.04 40.04 40.03 40.03 78.8K
14:46 40.03 40.04 40.03 40.03 68.5K
14:47 40.04 40.04 40.04 40.04 85.5K
14:48 40.05 40.05 40.05 40.05 97.8K
14:49 40.05 40.05 40.05 40.05 90.5K
14:50 40.05 40.06 40.05 40.06 115.4K
14:51 40.07 40.07 40.07 40.07 87.5K
14:52 40.07 40.07 40.06 40.06 33.8K
14:53 40.06 40.07 40.06 40.07 64.4K
14:54 40.07 40.07 40.07 40.07 38.8K
14:55 40.08 40.08 40.08 40.08 44.6K
14:56 40.08 40.08 40.08 40.08 63.9K
14:57 40.08 40.08 40.06 40.06 145.9K
14:58 40.07 40.08 40.07 40.08 119.3K
14:59 40.07 40.08 40.07 40.07 53.8K
15:00 40.07 40.08 40.07 40.08 123.5K
15:01 40.07 40.09 40.07 40.09 106.6K
15:02 40.09 40.09 40.08 40.08 130.6K
15:03 40.08 40.09 40.08 40.09 41.5K
15:04 40.09 40.09 40.08 40.09 92.2K
15:05 40.09 40.09 40.08 40.08 127.6K
15:06 40.08 40.08 40.08 40.08 96.6K
15:07 40.08 40.08 40.07 40.07 63.4K
15:08 40.08 40.08 40.08 40.08 98.8K
15:09 40.08 40.08 40.08 40.08 85.6K
15:10 40.08 40.08 40.07 40.07 99.5K
15:11 40.07 40.07 40.06 40.07 42.5K
15:12 40.07 40.07 40.06 40.06 50.3K
15:13 40.07 40.07 40.07 40.07 68.3K
15:14 40.07 40.07 40.07 40.07 47.8K
15:15 40.07 40.07 40.07 40.07 79.7K
15:16 40.08 40.08 40.06 40.06 124.2K
15:17 40.06 40.07 40.06 40.07 111.6K
15:18 40.07 40.08 40.07 40.08 93.6K
15:19 40.08 40.08 40.08 40.08 127.8K
15:20 40.08 40.09 40.08 40.09 90.8K
15:21 40.09 40.09 40.09 40.09 62.9K
15:22 40.09 40.09 40.09 40.09 68.8K
15:23 40.09 40.09 40.09 40.09 31.8K
15:24 40.09 40.09 40.08 40.08 109.8K
15:25 40.08 40.09 40.08 40.09 131.9K
15:26 40.09 40.09 40.08 40.08 188.5K
15:27 40.08 40.08 40.07 40.07 103.7K
15:28 40.07 40.07 40.06 40.06 82.7K
15:29 40.06 40.06 40.06 40.06 130.5K
15:30 40.06 40.06 40.06 40.06 115.2K
15:31 40.06 40.06 40.03 40.03 211.5K
15:32 40.03 40.04 40.03 40.04 121.7K
15:33 40.03 40.04 40.03 40.04 116.3K
15:34 40.04 40.04 40.04 40.04 101.9K
15:35 40.04 40.04 40.04 40.04 79.7K
15:36 40.04 40.04 40.03 40.04 171.9K
15:37 40.03 40.03 40.02 40.02 257.1K
15:38 40.02 40.02 40.01 40.01 117.7K
15:39 40.02 40.02 40.02 40.02 163.9K
15:40 40.02 40.03 40.02 40.03 107.4K
15:41 40.03 40.04 40.03 40.04 132.0K
15:42 40.04 40.04 40.04 40.04 234.3K
15:43 40.04 40.04 40.03 40.04 156.5K
15:44 40.04 40.04 40.03 40.04 130.2K
15:45 40.04 40.05 40.04 40.05 265.3K
15:46 40.04 40.04 40.04 40.04 104.7K
15:47 40.03 40.03 40.02 40.03 209.7K
15:48 40.03 40.03 40.03 40.03 191.3K
15:49 40.04 40.04 40.04 40.04 208.4K
15:50 40.04 40.04 40.03 40.04 823.1K
15:51 40.03 40.03 40.03 40.03 314.7K
15:52 40.03 40.03 40.02 40.02 259.5K
15:53 40.02 40.03 40.02 40.03 358.4K
15:54 40.03 40.03 40.02 40.03 393.7K
15:55 40.02 40.03 40.02 40.03 552.6K
15:56 40.03 40.03 40.03 40.03 562.6K
15:57 40.03 40.04 40.03 40.03 397.6K
15:58 40.03 40.03 40.02 40.02 721.2K
15:59 40.03 40.03 40.01 40.01 1,317.2K
16:00 40.02 40.02 40.02 40.02 12,497.4K
16:01 40.02 40.02 40.02 40.02 55.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available