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 40.09 40.33 40.09 40.33 1,605.5K
09:31 40.32 40.32 40.29 40.30 383.4K
09:32 40.31 40.31 40.26 40.26 625.1K
09:33 40.29 40.29 40.28 40.28 423.7K
09:34 40.35 40.39 40.35 40.36 467.8K
09:35 40.31 40.32 40.25 40.25 449.9K
09:36 40.24 40.25 40.23 40.24 384.3K
09:37 40.25 40.25 40.22 40.24 173.7K
09:38 40.25 40.26 40.23 40.23 199.4K
09:39 40.24 40.24 40.24 40.24 437.8K
09:40 40.26 40.26 40.24 40.26 271.7K
09:41 40.27 40.29 40.27 40.28 269.9K
09:42 40.27 40.27 40.26 40.26 205.8K
09:43 40.26 40.27 40.26 40.27 126.1K
09:44 40.27 40.27 40.26 40.27 323.5K
09:45 40.28 40.28 40.25 40.25 204.6K
09:46 40.22 40.24 40.22 40.24 206.1K
09:47 40.27 40.27 40.24 40.24 215.2K
09:48 40.23 40.26 40.23 40.26 151.3K
09:49 40.26 40.26 40.25 40.26 126.0K
09:50 40.27 40.27 40.25 40.25 136.0K
09:51 40.24 40.25 40.22 40.22 189.3K
09:52 40.22 40.25 40.22 40.25 150.3K
09:53 40.25 40.28 40.25 40.28 258.0K
09:54 40.30 40.30 40.29 40.29 243.1K
09:55 40.29 40.29 40.27 40.27 237.7K
09:56 40.28 40.28 40.26 40.26 149.4K
09:57 40.26 40.26 40.25 40.25 220.9K
09:58 40.23 40.23 40.22 40.22 228.0K
09:59 40.22 40.24 40.22 40.24 154.4K
10:00 40.24 40.26 40.24 40.26 278.6K
10:01 40.26 40.26 40.25 40.25 179.5K
10:02 40.26 40.28 40.26 40.28 174.1K
10:03 40.28 40.28 40.26 40.26 222.0K
10:04 40.26 40.27 40.26 40.26 158.2K
10:05 40.26 40.26 40.24 40.24 157.5K
10:06 40.25 40.29 40.25 40.29 205.3K
10:07 40.29 40.29 40.29 40.29 175.3K
10:08 40.30 40.30 40.29 40.29 228.2K
10:09 40.30 40.31 40.30 40.31 296.0K
10:10 40.31 40.34 40.31 40.34 239.3K
10:11 40.33 40.33 40.32 40.33 183.8K
10:12 40.34 40.34 40.33 40.33 255.0K
10:13 40.35 40.35 40.34 40.35 165.6K
10:14 40.36 40.37 40.36 40.37 331.2K
10:15 40.37 40.37 40.36 40.37 257.2K
10:16 40.38 40.40 40.38 40.40 291.0K
10:17 40.40 40.40 40.39 40.40 303.4K
10:18 40.39 40.41 40.39 40.40 419.6K
10:19 40.41 40.42 40.41 40.42 174.6K
10:20 40.41 40.42 40.41 40.41 167.4K
10:21 40.41 40.42 40.41 40.42 257.8K
10:22 40.42 40.42 40.40 40.40 123.1K
10:23 40.39 40.39 40.38 40.38 169.8K
10:24 40.39 40.39 40.37 40.38 85.2K
10:25 40.38 40.39 40.38 40.39 192.7K
10:26 40.40 40.41 40.40 40.41 168.7K
10:27 40.43 40.45 40.43 40.45 214.2K
10:28 40.45 40.45 40.43 40.43 139.9K
10:29 40.43 40.44 40.43 40.44 104.5K
10:30 40.44 40.44 40.43 40.43 227.2K
10:31 40.44 40.45 40.43 40.44 229.0K
10:32 40.44 40.44 40.41 40.41 405.9K
10:33 40.40 40.40 40.40 40.40 103.0K
10:34 40.40 40.40 40.39 40.39 85.2K
10:35 40.39 40.41 40.39 40.40 134.7K
10:36 40.39 40.40 40.39 40.40 100.8K
10:37 40.39 40.39 40.37 40.37 114.7K
10:38 40.37 40.37 40.36 40.36 142.8K
10:39 40.36 40.37 40.36 40.37 184.9K
10:40 40.38 40.39 40.38 40.39 158.5K
10:41 40.39 40.40 40.39 40.40 198.1K
10:42 40.42 40.43 40.42 40.42 248.7K
10:43 40.42 40.44 40.41 40.44 200.1K
10:44 40.43 40.45 40.43 40.44 100.0K
10:45 40.44 40.44 40.44 40.44 93.5K
10:46 40.44 40.44 40.44 40.44 74.2K
10:47 40.45 40.46 40.45 40.45 124.5K
10:48 40.45 40.47 40.45 40.47 171.3K
10:49 40.50 40.50 40.50 40.50 316.1K
10:50 40.49 40.50 40.49 40.50 245.0K
10:51 40.51 40.53 40.51 40.53 213.9K
10:52 40.53 40.53 40.52 40.52 228.1K
10:53 40.53 40.55 40.53 40.55 119.2K
10:54 40.53 40.54 40.53 40.54 98.4K
10:55 40.54 40.54 40.53 40.53 263.6K
10:56 40.53 40.53 40.52 40.53 110.8K
10:57 40.54 40.54 40.54 40.54 208.2K
10:58 40.54 40.54 40.53 40.53 121.5K
10:59 40.53 40.54 40.53 40.54 87.7K
11:00 40.54 40.55 40.54 40.55 97.0K
11:01 40.55 40.58 40.55 40.58 187.8K
11:02 40.59 40.59 40.58 40.59 204.6K
11:03 40.59 40.59 40.58 40.58 110.0K
11:04 40.59 40.60 40.59 40.60 89.8K
11:05 40.63 40.65 40.63 40.64 441.3K
11:06 40.65 40.65 40.64 40.65 165.2K
11:07 40.64 40.65 40.64 40.65 115.1K
11:08 40.65 40.66 40.65 40.66 76.6K
11:09 40.66 40.66 40.66 40.66 148.4K
11:10 40.66 40.67 40.66 40.67 205.4K
11:11 40.67 40.67 40.66 40.66 240.1K
11:12 40.67 40.67 40.66 40.67 111.0K
11:13 40.67 40.67 40.66 40.66 98.9K
11:14 40.65 40.66 40.65 40.66 104.8K
11:15 40.66 40.68 40.66 40.68 160.8K
11:16 40.68 40.68 40.67 40.67 87.7K
11:17 40.67 40.68 40.67 40.67 118.5K
11:18 40.68 40.68 40.68 40.68 240.0K
11:19 40.68 40.70 40.68 40.70 92.0K
11:20 40.70 40.70 40.69 40.69 158.6K
11:21 40.69 40.70 40.69 40.70 64.9K
11:22 40.70 40.70 40.69 40.69 104.8K
11:23 40.70 40.70 40.69 40.69 149.0K
11:24 40.68 40.68 40.68 40.68 80.4K
11:25 40.68 40.68 40.68 40.68 122.9K
11:26 40.67 40.67 40.67 40.67 205.8K
11:27 40.67 40.67 40.65 40.65 145.2K
11:28 40.64 40.64 40.63 40.63 140.5K
11:29 40.63 40.63 40.60 40.60 94.1K
11:30 40.59 40.59 40.58 40.59 94.6K
11:31 40.59 40.60 40.59 40.60 122.5K
11:32 40.60 40.60 40.58 40.58 111.8K
11:33 40.58 40.58 40.57 40.57 148.7K
11:34 40.57 40.58 40.57 40.58 80.4K
11:35 40.58 40.58 40.57 40.57 152.8K
11:36 40.58 40.60 40.58 40.60 130.2K
11:37 40.60 40.60 40.60 40.60 40.2K
11:38 40.60 40.61 40.60 40.61 63.8K
11:39 40.61 40.61 40.60 40.60 165.8K
11:40 40.61 40.61 40.61 40.61 140.5K
11:41 40.61 40.61 40.58 40.58 143.4K
11:42 40.58 40.58 40.58 40.58 127.1K
11:43 40.58 40.58 40.57 40.57 162.1K
11:44 40.58 40.58 40.57 40.57 112.0K
11:45 40.57 40.57 40.56 40.57 125.9K
11:46 40.58 40.58 40.58 40.58 141.4K
11:47 40.59 40.60 40.59 40.59 106.7K
11:48 40.59 40.59 40.59 40.59 101.3K
11:49 40.59 40.59 40.59 40.59 108.4K
11:50 40.59 40.59 40.59 40.59 104.0K
11:51 40.59 40.60 40.59 40.60 76.4K
11:52 40.60 40.60 40.59 40.59 42.3K
11:53 40.59 40.59 40.58 40.59 58.9K
11:54 40.59 40.60 40.59 40.60 38.8K
11:55 40.61 40.61 40.61 40.61 75.3K
11:56 40.61 40.62 40.61 40.62 114.8K
11:57 40.62 40.63 40.62 40.62 102.8K
11:58 40.62 40.63 40.62 40.63 102.1K
11:59 40.63 40.63 40.62 40.63 53.9K
12:00 40.63 40.64 40.63 40.64 86.2K
12:01 40.64 40.65 40.64 40.65 293.2K
12:02 40.65 40.65 40.64 40.64 89.6K
12:03 40.64 40.65 40.64 40.65 158.9K
12:04 40.65 40.65 40.65 40.65 92.6K
12:05 40.65 40.65 40.64 40.65 128.8K
12:06 40.65 40.66 40.65 40.66 119.4K
12:07 40.66 40.67 40.66 40.66 39.2K
12:08 40.67 40.67 40.66 40.66 59.6K
12:09 40.66 40.69 40.66 40.69 199.8K
12:10 40.69 40.70 40.69 40.69 88.3K
12:11 40.69 40.69 40.66 40.67 115.1K
12:12 40.67 40.68 40.67 40.68 61.9K
12:13 40.69 40.70 40.69 40.70 104.2K
12:14 40.70 40.70 40.70 40.70 58.3K
12:15 40.70 40.71 40.70 40.70 118.3K
12:16 40.71 40.72 40.71 40.71 59.1K
12:17 40.71 40.71 40.70 40.70 102.6K
12:18 40.70 40.70 40.69 40.70 80.8K
12:19 40.70 40.73 40.70 40.73 129.7K
12:20 40.73 40.74 40.73 40.74 95.9K
12:21 40.74 40.76 40.74 40.76 92.0K
12:22 40.77 40.77 40.77 40.77 71.2K
12:23 40.76 40.77 40.76 40.77 101.4K
12:24 40.77 40.77 40.77 40.77 87.0K
12:25 40.77 40.77 40.76 40.77 122.3K
12:26 40.77 40.78 40.77 40.77 77.8K
12:27 40.78 40.78 40.77 40.77 169.4K
12:28 40.77 40.77 40.77 40.77 79.0K
12:29 40.76 40.76 40.76 40.76 90.0K
12:30 40.75 40.76 40.75 40.76 177.4K
12:31 40.76 40.76 40.76 40.76 68.6K
12:32 40.77 40.77 40.77 40.77 44.5K
12:33 40.77 40.78 40.77 40.78 67.3K
12:34 40.78 40.78 40.78 40.78 78.2K
12:35 40.78 40.79 40.78 40.79 139.5K
12:36 40.78 40.78 40.78 40.78 42.3K
12:37 40.78 40.78 40.78 40.78 43.8K
12:38 40.79 40.79 40.78 40.79 87.1K
12:39 40.79 40.79 40.79 40.79 47.9K
12:40 40.79 40.79 40.79 40.79 63.6K
12:41 40.79 40.79 40.78 40.79 51.6K
12:42 40.79 40.80 40.79 40.80 41.9K
12:43 40.80 40.80 40.80 40.80 58.1K
12:44 40.80 40.80 40.80 40.80 27.7K
12:45 40.80 40.80 40.79 40.79 82.2K
12:46 40.79 40.79 40.79 40.79 57.8K
12:47 40.79 40.79 40.78 40.79 77.5K
12:48 40.79 40.79 40.78 40.78 65.0K
12:49 40.78 40.79 40.78 40.79 50.6K
12:50 40.79 40.79 40.78 40.79 66.2K
12:51 40.79 40.79 40.79 40.79 103.8K
12:52 40.79 40.79 40.79 40.79 237.0K
12:53 40.79 40.79 40.79 40.79 51.6K
12:54 40.79 40.80 40.79 40.80 58.8K
12:55 40.80 40.80 40.80 40.80 87.0K
12:56 40.79 40.79 40.79 40.79 63.6K
12:57 40.79 40.79 40.79 40.79 45.2K
12:58 40.78 40.78 40.78 40.78 140.0K
12:59 40.78 40.79 40.78 40.78 162.9K
13:00 40.79 40.81 40.79 40.81 322.2K
13:01 40.81 40.83 40.81 40.83 138.3K
13:02 40.83 40.83 40.82 40.82 97.2K
13:03 40.82 40.83 40.82 40.83 77.4K
13:04 40.83 40.83 40.82 40.82 63.1K
13:05 40.81 40.81 40.80 40.80 129.8K
13:06 40.80 40.81 40.77 40.77 438.2K
13:07 40.78 40.78 40.78 40.78 99.1K
13:08 40.79 40.80 40.79 40.80 80.7K
13:09 40.80 40.81 40.80 40.80 75.2K
13:10 40.80 40.81 40.80 40.80 125.8K
13:11 40.81 40.81 40.80 40.80 134.7K
13:12 40.81 40.83 40.81 40.83 211.3K
13:13 40.83 40.84 40.83 40.83 191.7K
13:14 40.83 40.83 40.83 40.83 124.9K
13:15 40.84 40.84 40.84 40.84 123.3K
13:16 40.84 40.86 40.84 40.86 286.6K
13:17 40.85 40.85 40.82 40.82 122.2K
13:18 40.83 40.84 40.83 40.83 120.7K
13:19 40.83 40.84 40.83 40.84 57.3K
13:20 40.84 40.85 40.84 40.85 118.3K
13:21 40.85 40.85 40.85 40.85 88.8K
13:22 40.84 40.84 40.83 40.83 145.4K
13:23 40.83 40.84 40.83 40.84 81.6K
13:24 40.83 40.83 40.82 40.82 125.2K
13:25 40.82 40.82 40.82 40.82 142.4K
13:26 40.82 40.82 40.81 40.81 116.1K
13:27 40.82 40.82 40.82 40.82 66.6K
13:28 40.82 40.83 40.82 40.83 74.4K
13:29 40.83 40.84 40.83 40.84 84.4K
13:30 40.84 40.85 40.84 40.85 126.1K
13:31 40.85 40.85 40.85 40.85 126.3K
13:32 40.84 40.84 40.84 40.84 73.7K
13:33 40.84 40.84 40.84 40.84 72.0K
13:34 40.84 40.85 40.84 40.85 163.0K
13:35 40.85 40.85 40.85 40.85 95.5K
13:36 40.85 40.85 40.85 40.85 55.1K
13:37 40.85 40.86 40.85 40.86 78.9K
13:38 40.87 40.87 40.86 40.86 69.0K
13:39 40.86 40.86 40.86 40.86 48.4K
13:40 40.86 40.86 40.85 40.86 61.1K
13:41 40.86 40.86 40.86 40.86 121.3K
13:42 40.85 40.85 40.84 40.84 173.7K
13:43 40.84 40.84 40.84 40.84 62.3K
13:44 40.84 40.84 40.83 40.83 81.4K
13:45 40.84 40.84 40.82 40.82 53.9K
13:46 40.82 40.82 40.82 40.82 76.7K
13:47 40.82 40.82 40.81 40.81 70.1K
13:48 40.82 40.82 40.82 40.82 60.2K
13:49 40.82 40.83 40.82 40.83 134.5K
13:50 40.82 40.83 40.82 40.82 91.8K
13:51 40.82 40.82 40.82 40.82 45.9K
13:52 40.82 40.83 40.82 40.82 61.4K
13:53 40.82 40.82 40.81 40.81 50.7K
13:54 40.81 40.81 40.80 40.80 59.4K
13:55 40.80 40.80 40.80 40.80 91.7K
13:56 40.80 40.80 40.80 40.80 65.8K
13:57 40.79 40.80 40.79 40.80 140.2K
13:58 40.80 40.81 40.80 40.81 136.2K
13:59 40.81 40.81 40.80 40.81 65.8K
14:00 40.80 40.80 40.80 40.80 71.4K
14:01 40.80 40.82 40.80 40.82 145.4K
14:02 40.82 40.83 40.82 40.83 83.6K
14:03 40.83 40.83 40.82 40.82 85.0K
14:04 40.83 40.83 40.82 40.82 63.5K
14:05 40.82 40.83 40.82 40.83 118.1K
14:06 40.83 40.84 40.83 40.84 63.7K
14:07 40.83 40.84 40.83 40.83 60.3K
14:08 40.83 40.83 40.83 40.83 132.0K
14:09 40.84 40.84 40.83 40.83 98.0K
14:10 40.83 40.83 40.83 40.83 140.6K
14:11 40.84 40.85 40.84 40.85 762.4K
14:12 40.85 40.85 40.84 40.85 74.0K
14:13 40.85 40.85 40.84 40.84 60.9K
14:14 40.83 40.83 40.82 40.82 136.5K
14:15 40.82 40.82 40.81 40.82 78.0K
14:16 40.82 40.82 40.82 40.82 50.3K
14:17 40.82 40.82 40.82 40.82 97.8K
14:18 40.82 40.82 40.81 40.82 58.4K
14:19 40.82 40.82 40.82 40.82 211.6K
14:20 40.82 40.83 40.82 40.83 144.8K
14:21 40.83 40.84 40.83 40.84 171.7K
14:22 40.84 40.84 40.84 40.84 80.0K
14:23 40.84 40.84 40.84 40.84 144.0K
14:24 40.84 40.84 40.84 40.84 82.3K
14:25 40.84 40.84 40.83 40.83 79.7K
14:26 40.82 40.82 40.81 40.82 181.1K
14:27 40.81 40.81 40.80 40.80 64.8K
14:28 40.80 40.80 40.78 40.78 108.7K
14:29 40.78 40.78 40.78 40.78 113.5K
14:30 40.78 40.79 40.78 40.79 84.6K
14:31 40.79 40.80 40.79 40.79 119.0K
14:32 40.80 40.80 40.79 40.79 80.5K
14:33 40.79 40.79 40.78 40.78 61.5K
14:34 40.78 40.79 40.78 40.79 81.9K
14:35 40.79 40.79 40.79 40.79 59.5K
14:36 40.79 40.80 40.79 40.80 61.7K
14:37 40.80 40.80 40.79 40.79 74.5K
14:38 40.79 40.79 40.79 40.79 54.6K
14:39 40.80 40.80 40.79 40.79 59.9K
14:40 40.79 40.79 40.79 40.79 59.9K
14:41 40.78 40.78 40.78 40.78 87.8K
14:42 40.78 40.78 40.78 40.78 32.6K
14:43 40.78 40.79 40.78 40.79 112.2K
14:44 40.79 40.79 40.78 40.79 75.0K
14:45 40.79 40.79 40.78 40.79 97.3K
14:46 40.79 40.79 40.79 40.79 69.6K
14:47 40.80 40.80 40.80 40.80 101.9K
14:48 40.81 40.81 40.81 40.81 148.3K
14:49 40.81 40.81 40.80 40.81 61.5K
14:50 40.81 40.81 40.80 40.80 118.2K
14:51 40.80 40.80 40.80 40.80 44.4K
14:52 40.80 40.81 40.80 40.81 76.0K
14:53 40.81 40.81 40.81 40.81 59.9K
14:54 40.81 40.82 40.81 40.81 132.8K
14:55 40.82 40.82 40.82 40.82 106.5K
14:56 40.82 40.82 40.82 40.82 61.3K
14:57 40.82 40.82 40.82 40.82 186.2K
14:58 40.82 40.84 40.82 40.84 110.0K
14:59 40.84 40.84 40.84 40.84 63.6K
15:00 40.84 40.86 40.84 40.86 126.3K
15:01 40.86 40.87 40.86 40.87 210.4K
15:02 40.86 40.86 40.86 40.86 91.3K
15:03 40.86 40.87 40.86 40.87 105.6K
15:04 40.87 40.87 40.87 40.87 80.8K
15:05 40.87 40.87 40.86 40.86 60.6K
15:06 40.87 40.87 40.87 40.87 427.4K
15:07 40.87 40.88 40.87 40.88 84.9K
15:08 40.87 40.88 40.87 40.88 63.7K
15:09 40.87 40.87 40.87 40.87 186.7K
15:10 40.88 40.88 40.87 40.87 114.3K
15:11 40.87 40.87 40.87 40.87 206.8K
15:12 40.87 40.87 40.87 40.87 582.4K
15:13 40.87 40.88 40.87 40.88 81.5K
15:14 40.87 40.87 40.86 40.86 84.7K
15:15 40.86 40.86 40.85 40.85 71.8K
15:16 40.86 40.86 40.86 40.86 116.6K
15:17 40.86 40.86 40.86 40.86 71.1K
15:18 40.86 40.87 40.86 40.87 102.4K
15:19 40.87 40.87 40.86 40.86 95.2K
15:20 40.86 40.86 40.86 40.86 81.9K
15:21 40.87 40.88 40.87 40.88 120.4K
15:22 40.87 40.87 40.87 40.87 74.8K
15:23 40.87 40.87 40.87 40.87 71.9K
15:24 40.87 40.87 40.87 40.87 97.0K
15:25 40.87 40.87 40.87 40.87 95.8K
15:26 40.88 40.88 40.87 40.88 160.4K
15:27 40.88 40.88 40.88 40.88 86.7K
15:28 40.88 40.88 40.88 40.88 173.4K
15:29 40.88 40.88 40.88 40.88 100.2K
15:30 40.88 40.88 40.87 40.87 95.6K
15:31 40.87 40.87 40.87 40.87 194.8K
15:32 40.88 40.89 40.88 40.89 167.9K
15:33 40.89 40.89 40.89 40.89 131.8K
15:34 40.88 40.89 40.88 40.89 115.4K
15:35 40.90 40.91 40.90 40.91 190.7K
15:36 40.91 40.91 40.90 40.90 104.9K
15:37 40.91 40.91 40.91 40.91 109.8K
15:38 40.91 40.91 40.91 40.91 142.3K
15:39 40.91 40.91 40.90 40.90 167.9K
15:40 40.90 40.91 40.90 40.91 138.2K
15:41 40.92 40.92 40.91 40.91 202.0K
15:42 40.91 40.92 40.91 40.92 258.9K
15:43 40.92 40.92 40.92 40.92 188.2K
15:44 40.93 40.93 40.92 40.92 145.8K
15:45 40.92 40.92 40.91 40.91 270.1K
15:46 40.92 40.92 40.91 40.91 183.3K
15:47 40.91 40.91 40.91 40.91 151.8K
15:48 40.91 40.91 40.91 40.91 300.2K
15:49 40.92 40.92 40.90 40.90 269.9K
15:50 40.91 40.95 40.91 40.94 912.3K
15:51 40.94 40.95 40.94 40.95 490.9K
15:52 40.95 40.95 40.95 40.95 202.5K
15:53 40.96 40.96 40.95 40.96 284.4K
15:54 40.96 40.96 40.95 40.95 510.1K
15:55 40.95 40.96 40.95 40.96 455.0K
15:56 40.97 40.98 40.97 40.98 803.7K
15:57 40.98 40.99 40.98 40.99 594.1K
15:58 40.99 40.99 40.98 40.98 945.7K
15:59 40.98 40.99 40.98 40.99 1,320.4K
16:00 41.00 41.00 41.00 41.00 11,216.4K
16:01 41.00 41.00 41.00 41.00 424.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available