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 41.73 41.83 41.73 41.83 1,295.6K
09:31 41.84 41.85 41.76 41.76 483.2K
09:32 41.81 41.83 41.81 41.81 558.9K
09:33 41.75 41.75 41.72 41.74 554.0K
09:34 41.75 41.77 41.74 41.76 266.9K
09:35 41.75 41.79 41.75 41.78 507.6K
09:36 41.77 41.77 41.71 41.71 493.4K
09:37 41.71 41.71 41.70 41.70 405.1K
09:38 41.68 41.68 41.63 41.63 327.9K
09:39 41.63 41.64 41.62 41.63 171.5K
09:40 41.62 41.62 41.61 41.61 293.7K
09:41 41.62 41.64 41.62 41.64 267.0K
09:42 41.62 41.62 41.61 41.61 299.4K
09:43 41.61 41.62 41.60 41.62 246.3K
09:44 41.61 41.62 41.61 41.62 147.9K
09:45 41.62 41.63 41.61 41.63 250.9K
09:46 41.64 41.65 41.63 41.65 474.2K
09:47 41.63 41.63 41.61 41.61 437.3K
09:48 41.62 41.64 41.62 41.63 251.4K
09:49 41.62 41.64 41.62 41.64 235.5K
09:50 41.68 41.68 41.65 41.65 321.0K
09:51 41.64 41.66 41.64 41.66 835.9K
09:52 41.66 41.67 41.66 41.67 633.4K
09:53 41.66 41.67 41.66 41.67 288.2K
09:54 41.67 41.67 41.66 41.66 466.8K
09:55 41.63 41.64 41.63 41.64 208.0K
09:56 41.63 41.64 41.63 41.63 167.7K
09:57 41.63 41.63 41.60 41.60 103.0K
09:58 41.61 41.62 41.61 41.62 588.1K
09:59 41.63 41.63 41.63 41.63 254.2K
10:00 41.64 41.64 41.64 41.64 196.6K
10:01 41.62 41.63 41.62 41.62 423.8K
10:02 41.61 41.61 41.58 41.58 202.8K
10:03 41.59 41.59 41.56 41.56 169.5K
10:04 41.55 41.55 41.53 41.54 248.9K
10:05 41.55 41.55 41.51 41.51 216.1K
10:06 41.51 41.51 41.50 41.50 688.7K
10:07 41.50 41.51 41.50 41.50 139.3K
10:08 41.50 41.50 41.49 41.49 168.4K
10:09 41.47 41.47 41.44 41.45 329.3K
10:10 41.46 41.47 41.46 41.47 280.6K
10:11 41.47 41.48 41.46 41.48 282.2K
10:12 41.48 41.51 41.48 41.50 347.9K
10:13 41.48 41.48 41.46 41.46 271.2K
10:14 41.47 41.47 41.46 41.46 374.2K
10:15 41.46 41.46 41.44 41.44 833.1K
10:16 41.45 41.45 41.42 41.42 327.2K
10:17 41.42 41.44 41.42 41.44 192.6K
10:18 41.42 41.43 41.42 41.43 303.1K
10:19 41.43 41.44 41.43 41.43 1,079.9K
10:20 41.44 41.44 41.42 41.42 360.5K
10:21 41.42 41.42 41.38 41.38 346.8K
10:22 41.37 41.37 41.35 41.35 132.7K
10:23 41.37 41.37 41.37 41.37 375.8K
10:24 41.36 41.36 41.32 41.32 199.3K
10:25 41.30 41.32 41.30 41.32 292.4K
10:26 41.32 41.33 41.32 41.33 135.4K
10:27 41.33 41.37 41.33 41.37 387.0K
10:28 41.37 41.39 41.37 41.39 199.9K
10:29 41.40 41.42 41.40 41.42 233.6K
10:30 41.41 41.41 41.40 41.40 241.7K
10:31 41.40 41.40 41.40 41.40 571.9K
10:32 41.39 41.40 41.36 41.40 404.9K
10:33 41.41 41.42 41.40 41.42 296.9K
10:34 41.41 41.42 41.41 41.41 215.2K
10:35 41.42 41.43 41.42 41.42 240.1K
10:36 41.42 41.42 41.41 41.42 521.0K
10:37 41.41 41.42 41.40 41.40 387.1K
10:38 41.40 41.41 41.40 41.40 153.9K
10:39 41.40 41.40 41.38 41.38 226.2K
10:40 41.39 41.40 41.39 41.39 446.6K
10:41 41.38 41.39 41.38 41.38 157.2K
10:42 41.38 41.38 41.37 41.37 82.5K
10:43 41.37 41.38 41.36 41.38 317.2K
10:44 41.38 41.38 41.38 41.38 405.3K
10:45 41.38 41.39 41.35 41.35 400.2K
10:46 41.35 41.35 41.34 41.35 213.2K
10:47 41.36 41.38 41.36 41.38 171.5K
10:48 41.38 41.38 41.38 41.38 454.6K
10:49 41.37 41.39 41.36 41.39 394.8K
10:50 41.37 41.37 41.36 41.36 167.0K
10:51 41.36 41.36 41.36 41.36 581.4K
10:52 41.35 41.36 41.34 41.34 300.6K
10:53 41.31 41.31 41.29 41.29 433.4K
10:54 41.28 41.28 41.28 41.28 236.7K
10:55 41.28 41.29 41.28 41.29 184.8K
10:56 41.25 41.26 41.25 41.26 251.9K
10:57 41.26 41.26 41.26 41.26 297.3K
10:58 41.26 41.27 41.26 41.26 168.2K
10:59 41.28 41.31 41.28 41.31 145.0K
11:00 41.30 41.31 41.29 41.31 239.8K
11:01 41.30 41.30 41.30 41.30 118.8K
11:02 41.29 41.30 41.29 41.30 277.0K
11:03 41.30 41.30 41.28 41.28 140.2K
11:04 41.29 41.30 41.29 41.29 194.7K
11:05 41.29 41.31 41.29 41.31 175.2K
11:06 41.31 41.31 41.28 41.28 386.0K
11:07 41.28 41.29 41.26 41.26 277.6K
11:08 41.26 41.28 41.26 41.27 177.9K
11:09 41.27 41.27 41.27 41.27 127.8K
11:10 41.27 41.28 41.27 41.28 217.8K
11:11 41.26 41.26 41.26 41.26 416.4K
11:12 41.25 41.25 41.24 41.24 112.7K
11:13 41.24 41.25 41.23 41.23 248.4K
11:14 41.24 41.24 41.23 41.23 215.9K
11:15 41.22 41.22 41.21 41.21 262.6K
11:16 41.21 41.22 41.21 41.22 363.1K
11:17 41.23 41.24 41.23 41.23 138.9K
11:18 41.23 41.23 41.23 41.23 201.7K
11:19 41.22 41.22 41.21 41.21 271.6K
11:20 41.20 41.22 41.20 41.22 156.4K
11:21 41.21 41.21 41.20 41.20 232.1K
11:22 41.20 41.22 41.20 41.22 251.6K
11:23 41.23 41.23 41.23 41.23 204.8K
11:24 41.22 41.22 41.21 41.22 107.6K
11:25 41.22 41.24 41.22 41.23 196.5K
11:26 41.24 41.25 41.24 41.25 161.1K
11:27 41.25 41.26 41.25 41.26 261.7K
11:28 41.25 41.26 41.25 41.25 172.9K
11:29 41.24 41.24 41.23 41.23 259.4K
11:30 41.24 41.25 41.24 41.25 129.1K
11:31 41.26 41.26 41.25 41.25 145.4K
11:32 41.24 41.24 41.24 41.24 110.3K
11:33 41.24 41.26 41.24 41.26 232.7K
11:34 41.26 41.27 41.26 41.27 173.2K
11:35 41.27 41.27 41.26 41.27 144.2K
11:36 41.27 41.28 41.27 41.28 156.3K
11:37 41.28 41.29 41.28 41.29 174.7K
11:38 41.28 41.30 41.28 41.30 190.8K
11:39 41.31 41.31 41.31 41.31 131.7K
11:40 41.32 41.32 41.31 41.32 196.1K
11:41 41.32 41.32 41.31 41.32 259.4K
11:42 41.31 41.33 41.31 41.33 271.2K
11:43 41.32 41.32 41.31 41.31 144.2K
11:44 41.31 41.31 41.29 41.29 199.0K
11:45 41.29 41.30 41.29 41.30 111.5K
11:46 41.30 41.30 41.29 41.30 123.7K
11:47 41.29 41.30 41.29 41.30 232.0K
11:48 41.31 41.31 41.30 41.30 117.0K
11:49 41.30 41.31 41.30 41.31 140.6K
11:50 41.33 41.34 41.33 41.34 348.7K
11:51 41.34 41.36 41.34 41.36 232.0K
11:52 41.35 41.35 41.35 41.35 221.4K
11:53 41.35 41.35 41.34 41.34 268.3K
11:54 41.34 41.34 41.34 41.34 272.2K
11:55 41.34 41.34 41.34 41.34 91.7K
11:56 41.35 41.35 41.34 41.35 666.9K
11:57 41.35 41.37 41.35 41.37 127.4K
11:58 41.36 41.37 41.35 41.35 77.8K
11:59 41.33 41.33 41.32 41.32 537.0K
12:00 41.31 41.32 41.31 41.31 89.3K
12:01 41.30 41.30 41.29 41.30 178.8K
12:02 41.30 41.30 41.29 41.30 93.5K
12:03 41.30 41.30 41.29 41.29 96.3K
12:04 41.29 41.29 41.28 41.28 127.9K
12:05 41.28 41.28 41.27 41.27 149.5K
12:06 41.27 41.28 41.27 41.28 145.3K
12:07 41.27 41.27 41.25 41.25 261.1K
12:08 41.24 41.24 41.23 41.23 270.0K
12:09 41.23 41.23 41.21 41.21 192.8K
12:10 41.21 41.22 41.21 41.22 76.7K
12:11 41.22 41.22 41.22 41.22 128.2K
12:12 41.22 41.22 41.22 41.22 74.9K
12:13 41.22 41.22 41.21 41.21 69.2K
12:14 41.20 41.21 41.20 41.21 127.7K
12:15 41.21 41.23 41.21 41.23 102.9K
12:16 41.23 41.24 41.23 41.24 78.3K
12:17 41.24 41.26 41.24 41.26 101.0K
12:18 41.27 41.27 41.27 41.27 195.1K
12:19 41.28 41.29 41.28 41.29 55.0K
12:20 41.30 41.31 41.30 41.30 167.3K
12:21 41.31 41.31 41.29 41.29 96.5K
12:22 41.30 41.31 41.30 41.30 70.5K
12:23 41.31 41.31 41.31 41.31 116.9K
12:24 41.32 41.32 41.31 41.31 219.9K
12:25 41.31 41.32 41.31 41.32 117.2K
12:26 41.32 41.33 41.32 41.33 146.9K
12:27 41.34 41.35 41.34 41.35 66.0K
12:28 41.35 41.35 41.35 41.35 280.5K
12:29 41.35 41.35 41.35 41.35 114.1K
12:30 41.35 41.35 41.35 41.35 166.0K
12:31 41.36 41.36 41.34 41.34 281.9K
12:32 41.33 41.33 41.33 41.33 318.6K
12:33 41.30 41.30 41.27 41.28 656.2K
12:34 41.28 41.28 41.26 41.26 52.2K
12:35 41.27 41.27 41.23 41.23 98.0K
12:36 41.22 41.24 41.22 41.24 111.6K
12:37 41.24 41.24 41.24 41.24 78.1K
12:38 41.25 41.27 41.25 41.27 101.3K
12:39 41.28 41.28 41.27 41.28 138.9K
12:40 41.28 41.28 41.28 41.28 74.4K
12:41 41.28 41.30 41.28 41.30 84.6K
12:42 41.30 41.30 41.29 41.30 47.0K
12:43 41.30 41.31 41.30 41.31 96.0K
12:44 41.31 41.31 41.31 41.31 69.9K
12:45 41.32 41.33 41.32 41.32 94.0K
12:46 41.33 41.34 41.33 41.34 142.4K
12:47 41.34 41.35 41.34 41.35 68.1K
12:48 41.36 41.37 41.36 41.37 136.9K
12:49 41.37 41.37 41.37 41.37 95.8K
12:50 41.37 41.37 41.37 41.37 118.4K
12:51 41.37 41.38 41.37 41.38 137.3K
12:52 41.38 41.38 41.38 41.38 64.3K
12:53 41.37 41.37 41.36 41.36 107.2K
12:54 41.37 41.37 41.36 41.36 153.8K
12:55 41.36 41.36 41.34 41.34 98.7K
12:56 41.34 41.45 41.34 41.45 744.9K
12:57 41.48 41.54 41.48 41.54 816.2K
12:58 41.58 41.60 41.58 41.60 509.4K
12:59 41.61 41.68 41.61 41.68 829.7K
13:00 41.68 41.68 41.64 41.65 453.1K
13:01 41.64 41.69 41.64 41.69 611.8K
13:02 41.71 41.73 41.71 41.71 518.2K
13:03 41.70 41.71 41.66 41.66 438.0K
13:04 41.65 41.66 41.64 41.64 195.7K
13:05 41.64 41.65 41.64 41.64 277.5K
13:06 41.63 41.63 41.63 41.63 183.7K
13:07 41.63 41.65 41.63 41.65 175.5K
13:08 41.66 41.66 41.63 41.63 212.0K
13:09 41.62 41.62 41.59 41.59 273.0K
13:10 41.58 41.58 41.55 41.56 354.8K
13:11 41.54 41.54 41.53 41.53 211.9K
13:12 41.52 41.53 41.51 41.51 173.4K
13:13 41.51 41.52 41.51 41.52 119.1K
13:14 41.52 41.54 41.52 41.53 235.8K
13:15 41.53 41.54 41.53 41.54 207.5K
13:16 41.53 41.53 41.52 41.52 175.4K
13:17 41.52 41.52 41.48 41.48 241.3K
13:18 41.48 41.48 41.45 41.45 225.0K
13:19 41.47 41.48 41.46 41.48 240.9K
13:20 41.49 41.51 41.49 41.50 130.8K
13:21 41.50 41.50 41.49 41.49 140.4K
13:22 41.49 41.49 41.48 41.48 119.3K
13:23 41.48 41.54 41.48 41.54 347.1K
13:24 41.54 41.54 41.53 41.54 138.1K
13:25 41.54 41.54 41.54 41.54 300.2K
13:26 41.55 41.56 41.55 41.55 226.8K
13:27 41.54 41.55 41.54 41.55 150.4K
13:28 41.55 41.56 41.55 41.56 111.4K
13:29 41.55 41.55 41.55 41.55 180.9K
13:30 41.55 41.58 41.55 41.58 158.4K
13:31 41.57 41.60 41.57 41.60 260.0K
13:32 41.59 41.61 41.59 41.59 117.0K
13:33 41.59 41.59 41.58 41.58 211.9K
13:34 41.58 41.58 41.53 41.53 268.3K
13:35 41.53 41.53 41.52 41.52 175.8K
13:36 41.52 41.53 41.51 41.53 138.0K
13:37 41.52 41.52 41.51 41.51 107.7K
13:38 41.51 41.51 41.50 41.50 167.6K
13:39 41.50 41.50 41.48 41.48 124.6K
13:40 41.47 41.51 41.47 41.51 226.5K
13:41 41.51 41.52 41.51 41.52 121.0K
13:42 41.53 41.54 41.53 41.54 97.2K
13:43 41.53 41.53 41.52 41.52 169.1K
13:44 41.52 41.52 41.52 41.52 50.0K
13:45 41.51 41.51 41.50 41.50 228.6K
13:46 41.49 41.49 41.48 41.48 212.5K
13:47 41.47 41.48 41.47 41.48 184.3K
13:48 41.48 41.50 41.48 41.50 111.9K
13:49 41.50 41.50 41.50 41.50 153.0K
13:50 41.50 41.50 41.49 41.49 158.8K
13:51 41.49 41.51 41.49 41.51 145.3K
13:52 41.51 41.51 41.50 41.50 153.8K
13:53 41.51 41.51 41.50 41.51 75.0K
13:54 41.50 41.51 41.50 41.51 458.4K
13:55 41.51 41.52 41.51 41.52 122.1K
13:56 41.53 41.53 41.52 41.52 112.0K
13:57 41.52 41.52 41.52 41.52 112.3K
13:58 41.52 41.52 41.51 41.51 85.4K
13:59 41.51 41.52 41.51 41.52 92.9K
14:00 41.51 41.52 41.51 41.52 130.2K
14:01 41.53 41.53 41.52 41.52 156.9K
14:02 41.52 41.52 41.51 41.51 131.4K
14:03 41.50 41.50 41.50 41.50 187.6K
14:04 41.51 41.52 41.50 41.52 601.9K
14:05 41.52 41.52 41.52 41.52 118.3K
14:06 41.52 41.52 41.51 41.51 82.1K
14:07 41.52 41.52 41.52 41.52 93.2K
14:08 41.51 41.51 41.51 41.51 52.8K
14:09 41.51 41.52 41.51 41.52 106.9K
14:10 41.52 41.54 41.52 41.54 144.0K
14:11 41.54 41.54 41.53 41.54 91.4K
14:12 41.54 41.54 41.53 41.53 94.9K
14:13 41.53 41.54 41.53 41.54 93.4K
14:14 41.54 41.54 41.51 41.51 130.9K
14:15 41.51 41.52 41.50 41.50 101.3K
14:16 41.50 41.50 41.48 41.48 116.4K
14:17 41.48 41.48 41.46 41.46 67.5K
14:18 41.45 41.46 41.45 41.46 89.8K
14:19 41.46 41.46 41.45 41.45 155.1K
14:20 41.45 41.45 41.43 41.43 130.3K
14:21 41.43 41.43 41.40 41.41 231.5K
14:22 41.42 41.42 41.42 41.42 126.6K
14:23 41.42 41.43 41.42 41.42 108.9K
14:24 41.42 41.43 41.42 41.43 120.0K
14:25 41.43 41.43 41.42 41.42 163.2K
14:26 41.42 41.42 41.40 41.40 132.2K
14:27 41.39 41.39 41.38 41.38 183.9K
14:28 41.37 41.37 41.37 41.37 279.2K
14:29 41.37 41.37 41.36 41.36 53.4K
14:30 41.36 41.36 41.36 41.36 146.2K
14:31 41.35 41.36 41.34 41.36 322.8K
14:32 41.36 41.37 41.36 41.36 143.5K
14:33 41.37 41.37 41.36 41.36 110.7K
14:34 41.36 41.37 41.36 41.37 136.6K
14:35 41.37 41.39 41.37 41.39 81.4K
14:36 41.39 41.41 41.39 41.41 153.6K
14:37 41.42 41.42 41.42 41.42 112.6K
14:38 41.42 41.44 41.42 41.44 100.8K
14:39 41.45 41.45 41.45 41.45 64.2K
14:40 41.46 41.46 41.45 41.45 152.3K
14:41 41.45 41.45 41.44 41.45 100.6K
14:42 41.45 41.45 41.45 41.45 94.1K
14:43 41.45 41.46 41.45 41.46 259.8K
14:44 41.46 41.46 41.46 41.46 39.9K
14:45 41.47 41.47 41.46 41.47 87.1K
14:46 41.46 41.47 41.46 41.47 176.2K
14:47 41.47 41.48 41.47 41.48 84.0K
14:48 41.48 41.49 41.48 41.49 103.2K
14:49 41.49 41.49 41.48 41.49 100.1K
14:50 41.48 41.48 41.47 41.48 126.1K
14:51 41.48 41.48 41.48 41.48 65.0K
14:52 41.47 41.48 41.47 41.48 88.2K
14:53 41.48 41.48 41.47 41.47 88.6K
14:54 41.47 41.47 41.46 41.46 95.3K
14:55 41.46 41.46 41.46 41.46 82.2K
14:56 41.46 41.46 41.46 41.46 88.0K
14:57 41.46 41.46 41.46 41.46 136.2K
14:58 41.46 41.47 41.45 41.45 309.7K
14:59 41.45 41.45 41.45 41.45 98.1K
15:00 41.44 41.44 41.43 41.43 168.2K
15:01 41.43 41.44 41.43 41.43 148.1K
15:02 41.43 41.43 41.42 41.42 73.9K
15:03 41.41 41.41 41.41 41.41 138.7K
15:04 41.41 41.41 41.41 41.41 485.1K
15:05 41.41 41.41 41.40 41.40 143.2K
15:06 41.40 41.40 41.40 41.40 188.9K
15:07 41.40 41.40 41.38 41.38 207.4K
15:08 41.37 41.37 41.35 41.35 312.5K
15:09 41.34 41.34 41.32 41.32 175.0K
15:10 41.32 41.32 41.30 41.30 114.4K
15:11 41.30 41.31 41.30 41.31 100.9K
15:12 41.30 41.30 41.29 41.29 158.1K
15:13 41.30 41.30 41.29 41.30 125.0K
15:14 41.30 41.30 41.30 41.30 96.9K
15:15 41.29 41.29 41.28 41.28 100.1K
15:16 41.28 41.28 41.28 41.28 133.5K
15:17 41.28 41.29 41.28 41.28 162.8K
15:18 41.28 41.28 41.27 41.28 112.5K
15:19 41.29 41.29 41.28 41.28 113.7K
15:20 41.29 41.29 41.28 41.28 116.6K
15:21 41.28 41.29 41.28 41.28 101.8K
15:22 41.28 41.28 41.26 41.26 201.2K
15:23 41.27 41.27 41.26 41.26 116.4K
15:24 41.26 41.26 41.25 41.25 104.5K
15:25 41.25 41.25 41.24 41.25 125.7K
15:26 41.25 41.27 41.25 41.27 304.3K
15:27 41.26 41.26 41.24 41.24 505.7K
15:28 41.25 41.25 41.23 41.23 145.0K
15:29 41.23 41.24 41.23 41.24 121.5K
15:30 41.24 41.25 41.24 41.25 159.7K
15:31 41.25 41.26 41.25 41.26 202.2K
15:32 41.27 41.27 41.27 41.27 164.3K
15:33 41.28 41.28 41.28 41.28 242.0K
15:34 41.29 41.29 41.29 41.29 177.6K
15:35 41.30 41.30 41.29 41.29 118.7K
15:36 41.29 41.29 41.29 41.29 159.6K
15:37 41.29 41.29 41.29 41.29 186.7K
15:38 41.30 41.30 41.30 41.30 208.4K
15:39 41.30 41.30 41.30 41.30 166.7K
15:40 41.31 41.31 41.30 41.30 159.3K
15:41 41.30 41.30 41.30 41.30 168.8K
15:42 41.29 41.29 41.29 41.29 146.6K
15:43 41.29 41.30 41.29 41.30 232.6K
15:44 41.30 41.30 41.30 41.30 209.5K
15:45 41.31 41.32 41.31 41.31 192.6K
15:46 41.32 41.32 41.31 41.31 281.0K
15:47 41.31 41.31 41.30 41.30 258.6K
15:48 41.30 41.31 41.30 41.30 247.9K
15:49 41.31 41.32 41.31 41.32 343.9K
15:50 41.33 41.33 41.32 41.32 763.1K
15:51 41.32 41.32 41.32 41.32 388.9K
15:52 41.32 41.33 41.32 41.32 501.2K
15:53 41.32 41.33 41.32 41.32 479.5K
15:54 41.31 41.32 41.31 41.32 512.9K
15:55 41.32 41.32 41.32 41.32 669.2K
15:56 41.33 41.34 41.33 41.34 740.5K
15:57 41.34 41.34 41.32 41.32 761.6K
15:58 41.32 41.34 41.32 41.34 1,205.7K
15:59 41.34 41.34 41.34 41.34 1,708.4K
16:00 41.34 41.34 41.33 41.33 16,692.0K
16:01 41.33 41.33 41.33 41.33 110.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available