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 40.87 41.05 40.87 41.03 2,952.7K
09:31 41.01 41.03 40.97 40.97 901.2K
09:32 40.96 41.06 40.96 41.06 317.3K
09:33 41.11 41.16 41.09 41.16 509.8K
09:34 41.18 41.19 41.13 41.13 468.7K
09:35 41.15 41.16 41.12 41.12 368.4K
09:36 41.12 41.13 41.12 41.13 294.3K
09:37 41.08 41.09 41.08 41.09 337.2K
09:38 41.09 41.15 41.09 41.15 385.9K
09:39 41.16 41.17 41.16 41.17 289.0K
09:40 41.17 41.18 41.16 41.18 365.8K
09:41 41.15 41.16 41.15 41.16 363.0K
09:42 41.15 41.15 41.12 41.12 357.8K
09:43 41.12 41.12 41.10 41.12 251.8K
09:44 41.15 41.16 41.15 41.16 294.9K
09:45 41.17 41.21 41.17 41.21 252.9K
09:46 41.22 41.29 41.22 41.29 405.8K
09:47 41.29 41.29 41.27 41.27 260.0K
09:48 41.26 41.26 41.25 41.26 245.7K
09:49 41.27 41.27 41.25 41.25 208.9K
09:50 41.24 41.24 41.19 41.19 444.3K
09:51 41.18 41.20 41.18 41.18 309.7K
09:52 41.19 41.20 41.19 41.20 400.1K
09:53 41.22 41.23 41.22 41.23 333.1K
09:54 41.23 41.23 41.21 41.21 360.0K
09:55 41.20 41.20 41.17 41.17 206.4K
09:56 41.16 41.16 41.13 41.13 356.5K
09:57 41.13 41.15 41.13 41.15 177.4K
09:58 41.15 41.18 41.15 41.18 185.1K
09:59 41.18 41.19 41.18 41.19 345.8K
10:00 41.20 41.22 41.20 41.21 198.3K
10:01 41.20 41.23 41.20 41.23 382.5K
10:02 41.22 41.22 41.22 41.22 201.3K
10:03 41.22 41.22 41.21 41.22 209.9K
10:04 41.23 41.24 41.23 41.24 105.9K
10:05 41.24 41.24 41.22 41.22 211.1K
10:06 41.24 41.27 41.23 41.27 276.8K
10:07 41.28 41.28 41.27 41.27 188.4K
10:08 41.28 41.30 41.28 41.30 182.6K
10:09 41.28 41.28 41.27 41.28 175.0K
10:10 41.28 41.30 41.28 41.30 342.9K
10:11 41.31 41.31 41.29 41.30 232.4K
10:12 41.30 41.31 41.29 41.31 149.8K
10:13 41.32 41.33 41.32 41.33 267.6K
10:14 41.32 41.32 41.31 41.31 192.1K
10:15 41.30 41.31 41.29 41.31 160.3K
10:16 41.31 41.33 41.31 41.33 163.4K
10:17 41.33 41.34 41.33 41.34 110.1K
10:18 41.35 41.35 41.34 41.34 228.5K
10:19 41.35 41.35 41.33 41.33 160.9K
10:20 41.33 41.33 41.32 41.32 132.7K
10:21 41.32 41.35 41.32 41.35 296.9K
10:22 41.34 41.35 41.33 41.33 174.7K
10:23 41.33 41.33 41.33 41.33 146.8K
10:24 41.33 41.33 41.30 41.30 190.2K
10:25 41.30 41.30 41.30 41.30 74.5K
10:26 41.30 41.30 41.28 41.28 179.7K
10:27 41.29 41.29 41.28 41.28 164.8K
10:28 41.29 41.30 41.29 41.30 196.5K
10:29 41.31 41.31 41.30 41.30 161.6K
10:30 41.30 41.31 41.30 41.31 148.0K
10:31 41.31 41.31 41.30 41.31 178.1K
10:32 41.32 41.34 41.32 41.34 166.6K
10:33 41.33 41.34 41.32 41.34 156.3K
10:34 41.34 41.36 41.34 41.36 165.9K
10:35 41.37 41.39 41.37 41.39 237.8K
10:36 41.40 41.42 41.40 41.42 155.8K
10:37 41.42 41.42 41.42 41.42 160.2K
10:38 41.42 41.43 41.42 41.43 235.9K
10:39 41.44 41.45 41.44 41.44 198.7K
10:40 41.45 41.45 41.44 41.44 201.4K
10:41 41.44 41.44 41.44 41.44 125.7K
10:42 41.44 41.45 41.44 41.45 117.2K
10:43 41.46 41.46 41.46 41.46 201.2K
10:44 41.46 41.46 41.43 41.43 308.8K
10:45 41.43 41.45 41.42 41.45 238.3K
10:46 41.45 41.48 41.45 41.48 162.0K
10:47 41.50 41.50 41.48 41.48 139.5K
10:48 41.48 41.49 41.48 41.49 129.7K
10:49 41.49 41.50 41.49 41.50 116.1K
10:50 41.50 41.52 41.50 41.52 217.0K
10:51 41.53 41.53 41.53 41.53 146.2K
10:52 41.53 41.53 41.53 41.53 133.4K
10:53 41.54 41.55 41.54 41.55 266.9K
10:54 41.54 41.56 41.54 41.55 237.9K
10:55 41.56 41.56 41.55 41.56 271.6K
10:56 41.56 41.56 41.55 41.55 146.7K
10:57 41.55 41.59 41.55 41.59 200.9K
10:58 41.59 41.59 41.59 41.59 165.7K
10:59 41.59 41.59 41.58 41.58 224.7K
11:00 41.58 41.59 41.58 41.58 152.4K
11:01 41.58 41.59 41.57 41.57 153.0K
11:02 41.58 41.58 41.57 41.58 468.7K
11:03 41.57 41.58 41.57 41.58 191.2K
11:04 41.58 41.58 41.57 41.57 353.6K
11:05 41.56 41.57 41.56 41.57 180.8K
11:06 41.57 41.59 41.57 41.59 307.8K
11:07 41.60 41.61 41.60 41.61 238.6K
11:08 41.61 41.62 41.61 41.62 210.6K
11:09 41.62 41.62 41.60 41.60 124.3K
11:10 41.60 41.60 41.59 41.59 144.6K
11:11 41.59 41.59 41.58 41.58 194.1K
11:12 41.58 41.59 41.58 41.58 193.5K
11:13 41.58 41.59 41.58 41.59 154.1K
11:14 41.60 41.60 41.59 41.59 415.9K
11:15 41.60 41.60 41.60 41.60 181.0K
11:16 41.60 41.60 41.57 41.57 282.3K
11:17 41.58 41.60 41.58 41.60 486.0K
11:18 41.61 41.61 41.61 41.61 130.3K
11:19 41.62 41.62 41.61 41.61 146.4K
11:20 41.61 41.61 41.60 41.60 192.0K
11:21 41.61 41.61 41.59 41.59 174.6K
11:22 41.59 41.59 41.59 41.59 109.4K
11:23 41.60 41.60 41.59 41.59 168.2K
11:24 41.60 41.60 41.60 41.60 87.7K
11:25 41.59 41.59 41.59 41.59 142.5K
11:26 41.59 41.59 41.57 41.57 162.7K
11:27 41.57 41.57 41.56 41.56 96.2K
11:28 41.56 41.56 41.56 41.56 141.8K
11:29 41.55 41.55 41.54 41.54 171.7K
11:30 41.53 41.54 41.53 41.54 125.6K
11:31 41.54 41.55 41.54 41.55 229.1K
11:32 41.55 41.55 41.54 41.54 133.4K
11:33 41.53 41.54 41.53 41.53 103.8K
11:34 41.53 41.53 41.52 41.52 185.0K
11:35 41.52 41.54 41.52 41.54 114.8K
11:36 41.54 41.54 41.53 41.53 138.9K
11:37 41.53 41.53 41.50 41.50 129.0K
11:38 41.48 41.48 41.48 41.48 268.5K
11:39 41.48 41.48 41.47 41.47 102.1K
11:40 41.47 41.47 41.45 41.45 133.3K
11:41 41.45 41.45 41.44 41.44 100.7K
11:42 41.44 41.45 41.44 41.45 161.9K
11:43 41.45 41.45 41.44 41.44 111.5K
11:44 41.43 41.43 41.43 41.43 81.5K
11:45 41.43 41.45 41.43 41.45 102.7K
11:46 41.45 41.45 41.45 41.45 94.2K
11:47 41.45 41.45 41.44 41.45 102.5K
11:48 41.45 41.45 41.44 41.44 238.4K
11:49 41.42 41.42 41.41 41.41 143.9K
11:50 41.41 41.41 41.40 41.40 121.4K
11:51 41.40 41.40 41.40 41.40 83.8K
11:52 41.40 41.40 41.39 41.39 133.8K
11:53 41.40 41.41 41.38 41.38 384.2K
11:54 41.38 41.38 41.37 41.37 108.0K
11:55 41.37 41.37 41.36 41.36 75.4K
11:56 41.36 41.37 41.36 41.37 121.5K
11:57 41.37 41.38 41.37 41.37 78.1K
11:58 41.37 41.37 41.35 41.36 137.0K
11:59 41.36 41.36 41.35 41.36 84.3K
12:00 41.36 41.37 41.35 41.37 121.4K
12:01 41.38 41.39 41.36 41.36 106.8K
12:02 41.37 41.38 41.37 41.37 107.6K
12:03 41.37 41.38 41.37 41.38 126.3K
12:04 41.37 41.37 41.36 41.36 85.1K
12:05 41.37 41.38 41.37 41.38 96.7K
12:06 41.38 41.39 41.38 41.39 87.9K
12:07 41.40 41.40 41.39 41.39 57.9K
12:08 41.40 41.40 41.40 41.40 125.1K
12:09 41.41 41.41 41.40 41.41 94.0K
12:10 41.40 41.40 41.40 41.40 116.6K
12:11 41.40 41.41 41.40 41.41 499.3K
12:12 41.41 41.42 41.41 41.41 139.7K
12:13 41.41 41.42 41.41 41.42 91.4K
12:14 41.41 41.41 41.41 41.41 167.1K
12:15 41.41 41.42 41.41 41.41 105.7K
12:16 41.41 41.41 41.41 41.41 91.6K
12:17 41.40 41.40 41.39 41.40 275.5K
12:18 41.40 41.40 41.40 41.40 122.9K
12:19 41.40 41.40 41.37 41.37 161.5K
12:20 41.37 41.38 41.37 41.37 115.0K
12:21 41.37 41.38 41.37 41.38 128.4K
12:22 41.38 41.38 41.38 41.38 74.9K
12:23 41.38 41.39 41.38 41.38 146.0K
12:24 41.38 41.38 41.38 41.38 75.2K
12:25 41.38 41.38 41.37 41.37 115.0K
12:26 41.37 41.37 41.35 41.35 92.5K
12:27 41.35 41.36 41.35 41.35 121.9K
12:28 41.36 41.36 41.36 41.36 54.1K
12:29 41.36 41.37 41.36 41.36 83.9K
12:30 41.35 41.36 41.35 41.36 88.0K
12:31 41.36 41.37 41.36 41.37 62.5K
12:32 41.37 41.37 41.37 41.37 64.3K
12:33 41.37 41.37 41.37 41.37 74.6K
12:34 41.38 41.40 41.38 41.39 262.5K
12:35 41.39 41.39 41.38 41.38 122.5K
12:36 41.38 41.38 41.38 41.38 65.2K
12:37 41.38 41.39 41.38 41.39 68.3K
12:38 41.40 41.40 41.39 41.39 75.5K
12:39 41.40 41.40 41.40 41.40 108.0K
12:40 41.40 41.40 41.40 41.40 131.7K
12:41 41.40 41.40 41.40 41.40 65.4K
12:42 41.40 41.40 41.39 41.39 103.2K
12:43 41.39 41.39 41.38 41.39 114.1K
12:44 41.39 41.40 41.39 41.40 64.7K
12:45 41.41 41.43 41.41 41.43 268.2K
12:46 41.45 41.45 41.43 41.44 127.0K
12:47 41.44 41.45 41.44 41.45 81.0K
12:48 41.45 41.46 41.45 41.46 72.9K
12:49 41.47 41.47 41.47 41.47 117.2K
12:50 41.47 41.47 41.45 41.45 81.5K
12:51 41.45 41.45 41.44 41.44 110.3K
12:52 41.44 41.44 41.43 41.43 196.4K
12:53 41.43 41.43 41.43 41.43 87.1K
12:54 41.43 41.43 41.43 41.43 81.2K
12:55 41.43 41.43 41.43 41.43 79.4K
12:56 41.43 41.43 41.43 41.43 45.4K
12:57 41.42 41.43 41.42 41.42 55.6K
12:58 41.42 41.42 41.41 41.41 83.4K
12:59 41.41 41.43 41.41 41.43 82.1K
13:00 41.43 41.44 41.43 41.44 90.9K
13:01 41.43 41.44 41.43 41.44 92.4K
13:02 41.44 41.44 41.44 41.44 102.9K
13:03 41.45 41.45 41.44 41.44 108.1K
13:04 41.45 41.45 41.45 41.45 64.2K
13:05 41.45 41.46 41.45 41.46 106.8K
13:06 41.46 41.46 41.46 41.46 137.9K
13:07 41.47 41.47 41.46 41.46 64.2K
13:08 41.46 41.46 41.44 41.44 115.5K
13:09 41.43 41.43 41.42 41.43 85.9K
13:10 41.43 41.43 41.42 41.42 85.0K
13:11 41.42 41.42 41.42 41.42 83.7K
13:12 41.42 41.43 41.42 41.43 124.9K
13:13 41.43 41.43 41.42 41.42 104.1K
13:14 41.43 41.43 41.43 41.43 72.3K
13:15 41.43 41.43 41.42 41.42 72.8K
13:16 41.42 41.43 41.42 41.43 93.4K
13:17 41.43 41.43 41.42 41.42 164.2K
13:18 41.42 41.43 41.42 41.43 127.5K
13:19 41.44 41.44 41.44 41.44 101.0K
13:20 41.44 41.44 41.44 41.44 193.8K
13:21 41.44 41.44 41.42 41.42 112.4K
13:22 41.43 41.45 41.43 41.45 152.7K
13:23 41.45 41.47 41.45 41.47 132.1K
13:24 41.47 41.48 41.47 41.48 56.3K
13:25 41.48 41.48 41.48 41.48 58.8K
13:26 41.48 41.49 41.48 41.49 84.1K
13:27 41.49 41.49 41.49 41.49 154.5K
13:28 41.50 41.50 41.48 41.49 226.7K
13:29 41.48 41.48 41.48 41.48 96.0K
13:30 41.48 41.50 41.48 41.50 138.1K
13:31 41.52 41.52 41.51 41.51 185.3K
13:32 41.51 41.51 41.50 41.50 79.3K
13:33 41.51 41.51 41.50 41.51 132.7K
13:34 41.51 41.51 41.50 41.50 98.4K
13:35 41.51 41.51 41.51 41.51 97.2K
13:36 41.50 41.50 41.49 41.49 101.0K
13:37 41.49 41.49 41.49 41.49 80.6K
13:38 41.49 41.49 41.48 41.48 85.4K
13:39 41.48 41.48 41.47 41.48 152.6K
13:40 41.49 41.49 41.49 41.49 115.6K
13:41 41.48 41.49 41.48 41.49 81.9K
13:42 41.49 41.50 41.49 41.50 68.6K
13:43 41.50 41.50 41.50 41.50 101.2K
13:44 41.50 41.51 41.50 41.50 96.9K
13:45 41.50 41.50 41.49 41.49 66.8K
13:46 41.49 41.49 41.49 41.49 120.8K
13:47 41.50 41.50 41.50 41.50 107.3K
13:48 41.50 41.51 41.50 41.51 110.5K
13:49 41.52 41.52 41.52 41.52 94.5K
13:50 41.52 41.52 41.52 41.52 75.9K
13:51 41.52 41.53 41.52 41.52 70.3K
13:52 41.52 41.53 41.52 41.53 46.4K
13:53 41.53 41.54 41.53 41.54 125.8K
13:54 41.54 41.55 41.54 41.55 223.1K
13:55 41.55 41.55 41.54 41.55 112.2K
13:56 41.54 41.55 41.54 41.55 106.2K
13:57 41.55 41.57 41.55 41.57 120.6K
13:58 41.57 41.57 41.56 41.56 99.5K
13:59 41.55 41.55 41.55 41.55 80.2K
14:00 41.55 41.55 41.55 41.55 70.9K
14:01 41.55 41.55 41.54 41.54 153.6K
14:02 41.55 41.55 41.55 41.55 52.0K
14:03 41.55 41.55 41.55 41.55 107.1K
14:04 41.56 41.56 41.56 41.56 83.7K
14:05 41.57 41.57 41.56 41.56 189.6K
14:06 41.56 41.56 41.56 41.56 57.8K
14:07 41.56 41.56 41.55 41.55 61.9K
14:08 41.55 41.55 41.55 41.55 81.7K
14:09 41.55 41.56 41.55 41.56 99.6K
14:10 41.56 41.56 41.56 41.56 77.7K
14:11 41.56 41.56 41.55 41.55 194.9K
14:12 41.56 41.56 41.56 41.56 87.2K
14:13 41.56 41.57 41.56 41.56 92.0K
14:14 41.56 41.56 41.56 41.56 52.6K
14:15 41.56 41.56 41.56 41.56 69.9K
14:16 41.56 41.56 41.55 41.56 96.5K
14:17 41.56 41.57 41.56 41.57 109.9K
14:18 41.57 41.57 41.57 41.57 360.1K
14:19 41.58 41.59 41.58 41.59 138.9K
14:20 41.60 41.60 41.59 41.59 142.5K
14:21 41.58 41.58 41.57 41.57 117.0K
14:22 41.57 41.57 41.56 41.56 141.9K
14:23 41.55 41.56 41.55 41.55 69.8K
14:24 41.55 41.55 41.54 41.54 104.6K
14:25 41.54 41.55 41.54 41.54 205.8K
14:26 41.54 41.54 41.54 41.54 147.5K
14:27 41.54 41.54 41.53 41.53 134.0K
14:28 41.53 41.55 41.53 41.55 201.3K
14:29 41.55 41.55 41.54 41.54 137.9K
14:30 41.54 41.55 41.54 41.55 110.3K
14:31 41.55 41.56 41.55 41.56 94.5K
14:32 41.56 41.56 41.56 41.56 213.9K
14:33 41.57 41.57 41.57 41.57 198.0K
14:34 41.58 41.58 41.58 41.58 86.0K
14:35 41.58 41.58 41.58 41.58 90.5K
14:36 41.58 41.58 41.58 41.58 131.3K
14:37 41.58 41.58 41.58 41.58 51.3K
14:38 41.58 41.58 41.58 41.58 104.6K
14:39 41.57 41.57 41.56 41.56 134.5K
14:40 41.56 41.56 41.56 41.56 100.1K
14:41 41.56 41.56 41.56 41.56 200.6K
14:42 41.56 41.56 41.56 41.56 137.4K
14:43 41.55 41.55 41.55 41.55 189.7K
14:44 41.55 41.55 41.54 41.54 109.0K
14:45 41.54 41.54 41.53 41.53 72.0K
14:46 41.53 41.53 41.52 41.52 144.1K
14:47 41.52 41.52 41.52 41.52 189.2K
14:48 41.52 41.53 41.52 41.53 64.4K
14:49 41.53 41.54 41.53 41.54 63.6K
14:50 41.54 41.54 41.54 41.54 58.4K
14:51 41.54 41.54 41.53 41.53 108.4K
14:52 41.54 41.54 41.53 41.54 100.7K
14:53 41.53 41.54 41.53 41.54 66.0K
14:54 41.54 41.54 41.53 41.54 71.9K
14:55 41.54 41.54 41.54 41.54 97.8K
14:56 41.55 41.55 41.54 41.55 201.1K
14:57 41.55 41.57 41.55 41.56 176.7K
14:58 41.56 41.56 41.56 41.56 63.1K
14:59 41.56 41.56 41.56 41.56 126.8K
15:00 41.56 41.57 41.56 41.57 123.0K
15:01 41.57 41.59 41.57 41.59 106.1K
15:02 41.60 41.61 41.60 41.61 205.1K
15:03 41.61 41.62 41.61 41.62 84.5K
15:04 41.62 41.63 41.62 41.62 80.9K
15:05 41.61 41.62 41.61 41.61 92.8K
15:06 41.61 41.61 41.60 41.60 87.3K
15:07 41.59 41.60 41.59 41.60 96.1K
15:08 41.60 41.61 41.60 41.61 111.3K
15:09 41.62 41.62 41.61 41.61 110.8K
15:10 41.61 41.61 41.60 41.60 121.3K
15:11 41.60 41.60 41.60 41.60 91.0K
15:12 41.60 41.61 41.60 41.61 133.0K
15:13 41.62 41.62 41.62 41.62 84.8K
15:14 41.62 41.63 41.62 41.63 167.0K
15:15 41.64 41.64 41.63 41.63 63.2K
15:16 41.63 41.63 41.63 41.63 109.0K
15:17 41.63 41.63 41.62 41.62 78.8K
15:18 41.62 41.62 41.62 41.62 231.0K
15:19 41.63 41.63 41.63 41.63 313.6K
15:20 41.63 41.63 41.62 41.63 135.6K
15:21 41.63 41.64 41.63 41.64 181.3K
15:22 41.64 41.65 41.64 41.64 127.5K
15:23 41.64 41.64 41.64 41.64 102.8K
15:24 41.64 41.64 41.64 41.64 170.0K
15:25 41.64 41.64 41.63 41.63 140.5K
15:26 41.62 41.62 41.62 41.62 253.6K
15:27 41.62 41.62 41.61 41.61 129.2K
15:28 41.61 41.61 41.61 41.61 171.8K
15:29 41.61 41.61 41.60 41.61 133.6K
15:30 41.61 41.61 41.61 41.61 169.0K
15:31 41.61 41.61 41.59 41.59 336.5K
15:32 41.59 41.60 41.59 41.59 284.8K
15:33 41.59 41.60 41.59 41.60 188.0K
15:34 41.60 41.60 41.60 41.60 164.8K
15:35 41.59 41.59 41.58 41.58 129.3K
15:36 41.58 41.58 41.58 41.58 286.9K
15:37 41.57 41.58 41.57 41.57 155.2K
15:38 41.57 41.57 41.57 41.57 282.1K
15:39 41.57 41.57 41.56 41.56 165.8K
15:40 41.57 41.57 41.56 41.56 210.7K
15:41 41.56 41.56 41.56 41.56 137.4K
15:42 41.55 41.55 41.55 41.55 295.2K
15:43 41.56 41.56 41.55 41.55 231.0K
15:44 41.55 41.55 41.54 41.55 272.2K
15:45 41.55 41.56 41.55 41.56 203.0K
15:46 41.56 41.56 41.55 41.55 226.1K
15:47 41.55 41.55 41.54 41.55 256.3K
15:48 41.55 41.55 41.54 41.54 202.7K
15:49 41.55 41.56 41.55 41.55 354.9K
15:50 41.56 41.60 41.56 41.58 842.7K
15:51 41.59 41.59 41.59 41.59 326.3K
15:52 41.59 41.60 41.59 41.60 403.9K
15:53 41.60 41.62 41.60 41.62 507.2K
15:54 41.62 41.63 41.62 41.63 461.3K
15:55 41.63 41.65 41.63 41.65 528.7K
15:56 41.65 41.67 41.65 41.67 652.0K
15:57 41.67 41.67 41.67 41.67 841.2K
15:58 41.67 41.67 41.66 41.66 736.7K
15:59 41.66 41.67 41.66 41.66 1,090.9K
16:00 41.67 41.67 41.67 41.67 16,546.7K
16:01 41.67 41.67 41.67 41.67 48.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available