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 40.79 40.79 40.70 40.76 1,530.9K
09:31 40.76 40.80 40.72 40.72 491.0K
09:32 40.69 40.69 40.63 40.68 430.8K
09:33 40.67 40.67 40.60 40.60 321.8K
09:34 40.60 40.60 40.55 40.55 421.7K
09:35 40.57 40.59 40.57 40.57 370.9K
09:36 40.54 40.54 40.50 40.51 401.7K
09:37 40.51 40.51 40.48 40.49 435.3K
09:38 40.50 40.54 40.50 40.54 227.8K
09:39 40.55 40.58 40.55 40.57 242.5K
09:40 40.55 40.55 40.50 40.51 399.4K
09:41 40.49 40.55 40.49 40.55 218.1K
09:42 40.54 40.56 40.54 40.55 152.4K
09:43 40.54 40.54 40.49 40.49 212.4K
09:44 40.51 40.51 40.49 40.50 181.5K
09:45 40.50 40.50 40.49 40.49 272.4K
09:46 40.46 40.47 40.45 40.47 269.0K
09:47 40.48 40.49 40.48 40.49 122.5K
09:48 40.48 40.49 40.48 40.49 145.9K
09:49 40.49 40.49 40.47 40.47 135.1K
09:50 40.47 40.48 40.47 40.47 299.9K
09:51 40.48 40.48 40.46 40.46 185.1K
09:52 40.46 40.48 40.46 40.48 134.1K
09:53 40.47 40.49 40.47 40.49 79.2K
09:54 40.48 40.48 40.47 40.47 175.0K
09:55 40.47 40.47 40.45 40.45 168.5K
09:56 40.45 40.46 40.44 40.44 137.7K
09:57 40.42 40.44 40.42 40.44 159.2K
09:58 40.45 40.45 40.45 40.45 104.8K
09:59 40.44 40.44 40.43 40.43 251.7K
10:00 40.42 40.49 40.42 40.49 256.1K
10:01 40.50 40.51 40.50 40.51 171.1K
10:02 40.51 40.51 40.49 40.49 157.4K
10:03 40.49 40.53 40.49 40.53 164.5K
10:04 40.54 40.57 40.54 40.57 167.0K
10:05 40.56 40.57 40.56 40.57 165.8K
10:06 40.58 40.60 40.58 40.60 129.4K
10:07 40.60 40.61 40.60 40.61 142.9K
10:08 40.61 40.62 40.60 40.62 90.7K
10:09 40.62 40.62 40.62 40.62 145.5K
10:10 40.62 40.63 40.62 40.62 225.0K
10:11 40.61 40.61 40.60 40.60 162.1K
10:12 40.61 40.63 40.61 40.63 188.6K
10:13 40.63 40.65 40.63 40.65 94.7K
10:14 40.65 40.65 40.63 40.63 269.5K
10:15 40.62 40.63 40.62 40.62 164.7K
10:16 40.62 40.62 40.60 40.60 109.5K
10:17 40.61 40.61 40.60 40.60 162.8K
10:18 40.60 40.60 40.60 40.60 124.8K
10:19 40.60 40.62 40.60 40.62 140.2K
10:20 40.63 40.63 40.62 40.62 109.2K
10:21 40.63 40.64 40.63 40.64 253.9K
10:22 40.64 40.64 40.62 40.62 114.7K
10:23 40.60 40.61 40.59 40.59 271.8K
10:24 40.59 40.60 40.59 40.60 116.6K
10:25 40.60 40.60 40.59 40.60 167.9K
10:26 40.60 40.61 40.60 40.61 116.3K
10:27 40.62 40.63 40.62 40.63 141.2K
10:28 40.62 40.64 40.62 40.64 145.2K
10:29 40.63 40.64 40.63 40.64 59.1K
10:30 40.64 40.65 40.64 40.64 99.9K
10:31 40.65 40.65 40.65 40.65 129.4K
10:32 40.65 40.65 40.64 40.64 153.3K
10:33 40.64 40.65 40.64 40.65 137.4K
10:34 40.64 40.65 40.63 40.65 243.3K
10:35 40.65 40.65 40.63 40.63 95.7K
10:36 40.62 40.63 40.62 40.62 67.0K
10:37 40.64 40.68 40.64 40.68 186.4K
10:38 40.68 40.68 40.68 40.68 95.3K
10:39 40.68 40.68 40.67 40.67 140.3K
10:40 40.67 40.71 40.67 40.71 165.1K
10:41 40.71 40.72 40.71 40.72 148.8K
10:42 40.72 40.72 40.71 40.71 148.6K
10:43 40.70 40.70 40.70 40.70 85.5K
10:44 40.70 40.71 40.70 40.71 56.4K
10:45 40.72 40.72 40.70 40.70 111.1K
10:46 40.71 40.71 40.70 40.70 135.2K
10:47 40.70 40.70 40.69 40.69 163.9K
10:48 40.70 40.70 40.70 40.70 262.5K
10:49 40.70 40.70 40.70 40.70 96.0K
10:50 40.71 40.72 40.71 40.71 166.8K
10:51 40.71 40.71 40.70 40.70 70.6K
10:52 40.69 40.71 40.69 40.71 98.3K
10:53 40.70 40.71 40.70 40.71 100.9K
10:54 40.71 40.72 40.71 40.72 187.2K
10:55 40.72 40.72 40.72 40.72 66.1K
10:56 40.71 40.72 40.71 40.71 49.9K
10:57 40.71 40.73 40.71 40.73 69.2K
10:58 40.73 40.73 40.72 40.73 83.1K
10:59 40.73 40.74 40.73 40.74 101.6K
11:00 40.75 40.76 40.75 40.76 195.8K
11:01 40.77 40.78 40.77 40.78 95.9K
11:02 40.78 40.79 40.78 40.79 79.2K
11:03 40.79 40.80 40.79 40.79 168.8K
11:04 40.78 40.78 40.78 40.78 85.5K
11:05 40.78 40.78 40.78 40.78 77.9K
11:06 40.78 40.80 40.78 40.80 111.8K
11:07 40.80 40.81 40.80 40.81 99.0K
11:08 40.81 40.82 40.81 40.81 182.6K
11:09 40.81 40.81 40.80 40.81 127.6K
11:10 40.80 40.80 40.80 40.80 124.5K
11:11 40.80 40.80 40.79 40.79 104.0K
11:12 40.79 40.79 40.79 40.79 71.5K
11:13 40.79 40.80 40.79 40.80 100.4K
11:14 40.81 40.81 40.79 40.79 126.3K
11:15 40.80 40.81 40.80 40.81 95.4K
11:16 40.82 40.83 40.81 40.81 112.7K
11:17 40.80 40.82 40.80 40.82 85.7K
11:18 40.82 40.82 40.82 40.82 74.6K
11:19 40.81 40.81 40.81 40.81 150.1K
11:20 40.81 40.81 40.79 40.79 314.7K
11:21 40.79 40.80 40.79 40.79 140.2K
11:22 40.78 40.80 40.78 40.80 185.3K
11:23 40.80 40.80 40.79 40.80 71.6K
11:24 40.79 40.80 40.79 40.80 77.7K
11:25 40.79 40.79 40.79 40.79 69.6K
11:26 40.78 40.79 40.78 40.78 86.2K
11:27 40.79 40.79 40.77 40.77 148.0K
11:28 40.77 40.77 40.77 40.77 92.4K
11:29 40.77 40.77 40.77 40.77 105.8K
11:30 40.78 40.78 40.78 40.78 103.5K
11:31 40.77 40.77 40.73 40.73 591.1K
11:32 40.73 40.75 40.73 40.75 252.1K
11:33 40.74 40.74 40.74 40.74 164.3K
11:34 40.74 40.75 40.74 40.75 100.9K
11:35 40.75 40.76 40.75 40.76 99.3K
11:36 40.76 40.76 40.75 40.76 163.0K
11:37 40.75 40.76 40.75 40.76 78.1K
11:38 40.75 40.75 40.74 40.74 68.7K
11:39 40.74 40.75 40.74 40.74 83.2K
11:40 40.74 40.74 40.74 40.74 74.8K
11:41 40.75 40.75 40.74 40.74 205.1K
11:42 40.73 40.73 40.73 40.73 103.2K
11:43 40.73 40.74 40.73 40.74 129.0K
11:44 40.74 40.74 40.74 40.74 76.3K
11:45 40.74 40.74 40.74 40.74 77.9K
11:46 40.75 40.76 40.75 40.75 101.3K
11:47 40.75 40.76 40.75 40.75 63.0K
11:48 40.75 40.76 40.75 40.76 39.4K
11:49 40.76 40.76 40.76 40.76 50.3K
11:50 40.75 40.75 40.75 40.75 41.4K
11:51 40.76 40.76 40.76 40.76 77.3K
11:52 40.75 40.75 40.74 40.74 105.4K
11:53 40.73 40.74 40.73 40.74 110.2K
11:54 40.74 40.75 40.74 40.75 58.3K
11:55 40.75 40.75 40.74 40.74 51.8K
11:56 40.74 40.75 40.74 40.75 83.2K
11:57 40.74 40.74 40.73 40.74 59.2K
11:58 40.74 40.74 40.73 40.73 62.5K
11:59 40.73 40.73 40.73 40.73 282.7K
12:00 40.73 40.74 40.73 40.74 53.9K
12:01 40.72 40.72 40.71 40.71 235.1K
12:02 40.71 40.71 40.70 40.70 167.8K
12:03 40.71 40.71 40.71 40.71 59.5K
12:04 40.70 40.70 40.69 40.69 127.8K
12:05 40.69 40.70 40.69 40.70 103.8K
12:06 40.70 40.71 40.70 40.71 51.2K
12:07 40.71 40.72 40.71 40.72 54.4K
12:08 40.72 40.72 40.72 40.72 49.8K
12:09 40.72 40.72 40.72 40.72 53.3K
12:10 40.73 40.74 40.73 40.74 108.1K
12:11 40.74 40.76 40.74 40.76 69.1K
12:12 40.76 40.76 40.75 40.75 91.8K
12:13 40.76 40.76 40.76 40.76 84.3K
12:14 40.76 40.76 40.75 40.75 82.2K
12:15 40.75 40.75 40.75 40.75 89.1K
12:16 40.75 40.76 40.75 40.76 119.3K
12:17 40.76 40.76 40.75 40.76 82.1K
12:18 40.75 40.76 40.75 40.76 60.5K
12:19 40.76 40.76 40.75 40.75 38.0K
12:20 40.75 40.75 40.73 40.73 84.2K
12:21 40.72 40.73 40.72 40.72 65.1K
12:22 40.73 40.73 40.71 40.71 68.6K
12:23 40.71 40.71 40.71 40.71 171.9K
12:24 40.71 40.71 40.71 40.71 90.6K
12:25 40.71 40.71 40.70 40.70 48.1K
12:26 40.70 40.70 40.70 40.70 134.2K
12:27 40.70 40.70 40.70 40.70 52.3K
12:28 40.70 40.70 40.69 40.69 71.8K
12:29 40.69 40.69 40.68 40.68 47.1K
12:30 40.68 40.69 40.68 40.68 37.3K
12:31 40.68 40.69 40.68 40.68 56.4K
12:32 40.68 40.68 40.68 40.68 145.7K
12:33 40.67 40.67 40.67 40.67 21.5K
12:34 40.66 40.67 40.66 40.67 72.6K
12:35 40.66 40.66 40.66 40.66 36.9K
12:36 40.66 40.66 40.65 40.65 54.1K
12:37 40.65 40.65 40.65 40.65 36.3K
12:38 40.65 40.65 40.64 40.64 120.9K
12:39 40.64 40.64 40.63 40.63 515.5K
12:40 40.62 40.62 40.61 40.61 137.3K
12:41 40.62 40.63 40.62 40.63 103.2K
12:42 40.63 40.63 40.61 40.61 183.0K
12:43 40.61 40.61 40.61 40.61 52.5K
12:44 40.61 40.61 40.61 40.61 48.1K
12:45 40.61 40.61 40.61 40.61 38.2K
12:46 40.61 40.61 40.61 40.61 56.6K
12:47 40.62 40.63 40.62 40.63 84.4K
12:48 40.63 40.63 40.63 40.63 25.9K
12:49 40.63 40.63 40.63 40.63 149.0K
12:50 40.63 40.63 40.63 40.63 56.7K
12:51 40.64 40.64 40.63 40.63 60.0K
12:52 40.63 40.64 40.63 40.64 51.7K
12:53 40.64 40.64 40.63 40.63 68.2K
12:54 40.63 40.63 40.63 40.63 53.7K
12:55 40.64 40.64 40.63 40.63 47.7K
12:56 40.63 40.65 40.63 40.65 58.0K
12:57 40.65 40.66 40.65 40.66 67.6K
12:58 40.66 40.66 40.65 40.65 70.0K
12:59 40.65 40.65 40.65 40.65 213.8K
13:00 40.64 40.64 40.64 40.64 51.8K
13:01 40.64 40.64 40.64 40.64 100.7K
13:02 40.65 40.65 40.64 40.64 74.9K
13:03 40.64 40.64 40.63 40.64 117.3K
13:04 40.64 40.64 40.63 40.63 121.1K
13:05 40.64 40.65 40.64 40.64 71.7K
13:06 40.64 40.64 40.62 40.62 90.2K
13:07 40.63 40.63 40.63 40.63 56.0K
13:08 40.63 40.64 40.63 40.64 45.8K
13:09 40.64 40.64 40.64 40.64 49.6K
13:10 40.64 40.67 40.64 40.67 149.0K
13:11 40.67 40.68 40.67 40.68 109.6K
13:12 40.68 40.68 40.68 40.68 196.3K
13:13 40.68 40.68 40.68 40.68 47.3K
13:14 40.68 40.68 40.67 40.67 102.3K
13:15 40.66 40.66 40.66 40.66 65.0K
13:16 40.66 40.66 40.66 40.66 64.1K
13:17 40.66 40.66 40.66 40.66 59.8K
13:18 40.66 40.66 40.66 40.66 25.0K
13:19 40.67 40.67 40.67 40.67 232.4K
13:20 40.67 40.68 40.67 40.68 82.2K
13:21 40.68 40.68 40.68 40.68 37.4K
13:22 40.68 40.68 40.68 40.68 58.8K
13:23 40.68 40.68 40.67 40.67 45.2K
13:24 40.67 40.67 40.67 40.67 79.0K
13:25 40.67 40.68 40.67 40.68 67.8K
13:26 40.67 40.67 40.66 40.66 69.9K
13:27 40.66 40.66 40.66 40.66 76.4K
13:28 40.66 40.66 40.65 40.65 64.8K
13:29 40.65 40.66 40.65 40.66 33.1K
13:30 40.66 40.66 40.66 40.66 154.5K
13:31 40.66 40.67 40.66 40.66 65.8K
13:32 40.67 40.67 40.66 40.67 57.6K
13:33 40.67 40.68 40.67 40.68 55.6K
13:34 40.68 40.69 40.68 40.69 46.9K
13:35 40.68 40.68 40.68 40.68 73.4K
13:36 40.68 40.68 40.68 40.68 46.2K
13:37 40.68 40.69 40.68 40.68 65.9K
13:38 40.69 40.69 40.68 40.68 40.7K
13:39 40.68 40.69 40.68 40.69 66.7K
13:40 40.69 40.69 40.69 40.69 46.6K
13:41 40.68 40.69 40.68 40.69 54.3K
13:42 40.69 40.70 40.69 40.69 54.6K
13:43 40.69 40.69 40.68 40.68 35.6K
13:44 40.67 40.67 40.62 40.62 316.1K
13:45 40.63 40.63 40.62 40.62 167.8K
13:46 40.59 40.59 40.56 40.56 279.2K
13:47 40.55 40.57 40.55 40.57 157.8K
13:48 40.58 40.58 40.57 40.57 59.8K
13:49 40.58 40.58 40.57 40.58 151.3K
13:50 40.57 40.57 40.56 40.56 106.2K
13:51 40.56 40.57 40.55 40.55 126.8K
13:52 40.55 40.56 40.55 40.55 72.8K
13:53 40.56 40.57 40.56 40.56 105.2K
13:54 40.55 40.55 40.54 40.54 106.3K
13:55 40.53 40.53 40.52 40.52 125.3K
13:56 40.51 40.51 40.50 40.50 160.6K
13:57 40.50 40.51 40.50 40.51 118.4K
13:58 40.50 40.50 40.48 40.49 100.4K
13:59 40.50 40.51 40.50 40.50 137.2K
14:00 40.49 40.49 40.48 40.48 83.6K
14:01 40.48 40.48 40.47 40.47 264.8K
14:02 40.47 40.49 40.47 40.48 133.8K
14:03 40.48 40.50 40.48 40.50 88.0K
14:04 40.50 40.51 40.50 40.51 93.4K
14:05 40.51 40.51 40.49 40.49 97.7K
14:06 40.49 40.51 40.49 40.51 79.1K
14:07 40.50 40.50 40.49 40.49 164.6K
14:08 40.49 40.49 40.47 40.47 96.7K
14:09 40.47 40.48 40.47 40.48 69.8K
14:10 40.48 40.49 40.48 40.49 53.6K
14:11 40.49 40.49 40.48 40.48 82.3K
14:12 40.48 40.48 40.47 40.47 118.9K
14:13 40.46 40.46 40.45 40.45 134.6K
14:14 40.44 40.46 40.44 40.46 92.8K
14:15 40.46 40.46 40.46 40.46 86.7K
14:16 40.47 40.47 40.46 40.47 35.4K
14:17 40.47 40.47 40.46 40.46 60.3K
14:18 40.47 40.47 40.45 40.45 73.4K
14:19 40.45 40.45 40.44 40.44 79.5K
14:20 40.44 40.44 40.44 40.44 51.7K
14:21 40.43 40.43 40.42 40.42 61.1K
14:22 40.42 40.42 40.40 40.40 121.4K
14:23 40.40 40.40 40.39 40.40 102.8K
14:24 40.40 40.40 40.40 40.40 93.4K
14:25 40.39 40.40 40.39 40.40 166.4K
14:26 40.40 40.40 40.39 40.39 67.1K
14:27 40.39 40.39 40.37 40.37 155.9K
14:28 40.37 40.37 40.36 40.36 83.9K
14:29 40.36 40.36 40.34 40.34 125.5K
14:30 40.33 40.33 40.30 40.30 442.6K
14:31 40.30 40.30 40.29 40.29 261.8K
14:32 40.29 40.29 40.28 40.28 208.1K
14:33 40.29 40.29 40.28 40.28 89.5K
14:34 40.28 40.28 40.28 40.28 109.7K
14:35 40.28 40.29 40.28 40.29 70.3K
14:36 40.29 40.29 40.28 40.28 95.3K
14:37 40.27 40.27 40.26 40.27 108.4K
14:38 40.27 40.27 40.27 40.27 54.9K
14:39 40.26 40.26 40.25 40.25 67.3K
14:40 40.24 40.24 40.21 40.21 289.8K
14:41 40.21 40.21 40.19 40.19 293.6K
14:42 40.20 40.20 40.20 40.20 84.4K
14:43 40.19 40.19 40.19 40.19 111.8K
14:44 40.19 40.21 40.19 40.21 112.5K
14:45 40.21 40.23 40.21 40.23 162.3K
14:46 40.24 40.26 40.24 40.26 159.5K
14:47 40.27 40.29 40.27 40.29 90.1K
14:48 40.29 40.29 40.27 40.27 131.0K
14:49 40.27 40.27 40.27 40.27 66.0K
14:50 40.26 40.26 40.24 40.24 92.5K
14:51 40.24 40.25 40.24 40.25 103.5K
14:52 40.25 40.26 40.22 40.22 195.6K
14:53 40.21 40.22 40.21 40.22 111.4K
14:54 40.22 40.22 40.21 40.22 75.6K
14:55 40.21 40.22 40.21 40.21 41.0K
14:56 40.21 40.21 40.21 40.21 62.9K
14:57 40.21 40.22 40.20 40.22 85.9K
14:58 40.22 40.22 40.22 40.22 55.3K
14:59 40.23 40.24 40.23 40.24 122.0K
15:00 40.24 40.26 40.24 40.26 106.8K
15:01 40.26 40.26 40.26 40.26 48.8K
15:02 40.26 40.27 40.26 40.27 93.1K
15:03 40.28 40.28 40.28 40.28 111.0K
15:04 40.29 40.30 40.29 40.30 139.4K
15:05 40.29 40.30 40.29 40.30 159.3K
15:06 40.30 40.31 40.30 40.31 61.2K
15:07 40.32 40.33 40.32 40.33 159.7K
15:08 40.33 40.33 40.32 40.32 54.8K
15:09 40.32 40.32 40.32 40.32 79.7K
15:10 40.32 40.33 40.32 40.33 71.8K
15:11 40.34 40.37 40.34 40.37 167.7K
15:12 40.38 40.38 40.37 40.37 83.5K
15:13 40.37 40.38 40.37 40.38 112.9K
15:14 40.38 40.39 40.38 40.39 101.6K
15:15 40.40 40.40 40.40 40.40 48.5K
15:16 40.39 40.39 40.39 40.39 70.1K
15:17 40.38 40.38 40.38 40.38 89.0K
15:18 40.38 40.38 40.37 40.38 66.9K
15:19 40.38 40.38 40.38 40.38 100.7K
15:20 40.38 40.38 40.38 40.38 46.4K
15:21 40.37 40.37 40.37 40.37 91.1K
15:22 40.37 40.37 40.36 40.37 92.5K
15:23 40.38 40.38 40.37 40.37 80.5K
15:24 40.37 40.37 40.37 40.37 64.9K
15:25 40.37 40.37 40.36 40.36 60.5K
15:26 40.36 40.36 40.35 40.35 108.8K
15:27 40.36 40.36 40.36 40.36 39.4K
15:28 40.36 40.36 40.35 40.35 95.5K
15:29 40.35 40.35 40.35 40.35 120.7K
15:30 40.35 40.36 40.35 40.36 144.3K
15:31 40.36 40.37 40.36 40.37 214.7K
15:32 40.37 40.37 40.36 40.36 219.4K
15:33 40.37 40.37 40.36 40.36 80.5K
15:34 40.36 40.36 40.36 40.36 114.0K
15:35 40.36 40.36 40.35 40.35 174.8K
15:36 40.36 40.36 40.35 40.35 243.3K
15:37 40.35 40.35 40.34 40.35 188.5K
15:38 40.34 40.34 40.33 40.34 234.0K
15:39 40.34 40.36 40.34 40.36 231.5K
15:40 40.36 40.38 40.36 40.38 309.3K
15:41 40.38 40.38 40.38 40.38 131.6K
15:42 40.37 40.38 40.37 40.38 153.4K
15:43 40.39 40.39 40.39 40.39 141.1K
15:44 40.38 40.39 40.38 40.39 99.1K
15:45 40.39 40.40 40.39 40.40 186.7K
15:46 40.40 40.41 40.40 40.41 240.4K
15:47 40.41 40.41 40.40 40.41 301.1K
15:48 40.40 40.41 40.40 40.41 313.8K
15:49 40.41 40.41 40.40 40.40 258.6K
15:50 40.41 40.45 40.41 40.44 876.0K
15:51 40.43 40.45 40.43 40.45 322.9K
15:52 40.44 40.44 40.44 40.44 371.3K
15:53 40.45 40.47 40.45 40.47 422.0K
15:54 40.48 40.48 40.48 40.48 363.4K
15:55 40.48 40.48 40.47 40.47 583.8K
15:56 40.47 40.48 40.47 40.48 633.1K
15:57 40.48 40.50 40.48 40.49 438.0K
15:58 40.50 40.50 40.49 40.49 543.5K
15:59 40.50 40.50 40.50 40.50 797.2K
16:00 40.50 40.51 40.50 40.51 22,948.6K
16:01 40.51 40.51 40.51 40.51 16.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available