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 41.42 41.43 41.37 41.37 1,438.0K
09:31 41.38 41.43 41.38 41.43 463.7K
09:32 41.43 41.43 41.41 41.41 287.2K
09:33 41.41 41.41 41.35 41.38 247.2K
09:34 41.40 41.40 41.36 41.36 231.0K
09:35 41.39 41.39 41.38 41.39 293.8K
09:36 41.38 41.39 41.37 41.39 451.9K
09:37 41.39 41.40 41.37 41.39 262.9K
09:38 41.38 41.41 41.38 41.39 294.6K
09:39 41.40 41.40 41.37 41.37 206.9K
09:40 41.36 41.37 41.36 41.36 437.3K
09:41 41.36 41.36 41.34 41.35 304.4K
09:42 41.35 41.38 41.35 41.38 227.6K
09:43 41.39 41.42 41.39 41.41 243.5K
09:44 41.41 41.41 41.40 41.41 155.9K
09:45 41.42 41.42 41.40 41.40 191.5K
09:46 41.42 41.43 41.42 41.42 484.8K
09:47 41.41 41.45 41.41 41.45 272.4K
09:48 41.45 41.46 41.44 41.45 264.6K
09:49 41.45 41.45 41.45 41.45 213.3K
09:50 41.45 41.45 41.43 41.44 243.5K
09:51 41.45 41.45 41.44 41.44 143.5K
09:52 41.44 41.44 41.42 41.42 189.5K
09:53 41.44 41.44 41.42 41.42 270.4K
09:54 41.40 41.40 41.37 41.37 372.9K
09:55 41.37 41.37 41.34 41.34 247.5K
09:56 41.34 41.34 41.32 41.34 196.8K
09:57 41.34 41.34 41.34 41.34 171.9K
09:58 41.34 41.35 41.34 41.35 205.6K
09:59 41.35 41.35 41.33 41.33 113.7K
10:00 41.32 41.36 41.32 41.36 302.4K
10:01 41.35 41.35 41.34 41.34 232.0K
10:02 41.35 41.35 41.33 41.33 201.3K
10:03 41.31 41.34 41.31 41.34 200.5K
10:04 41.34 41.35 41.34 41.34 179.3K
10:05 41.35 41.37 41.35 41.37 260.7K
10:06 41.39 41.41 41.39 41.41 233.2K
10:07 41.41 41.42 41.40 41.40 163.3K
10:08 41.40 41.40 41.38 41.39 244.2K
10:09 41.40 41.41 41.39 41.39 497.7K
10:10 41.39 41.39 41.39 41.39 771.3K
10:11 41.40 41.40 41.39 41.39 288.4K
10:12 41.39 41.39 41.36 41.36 223.2K
10:13 41.36 41.36 41.36 41.36 290.0K
10:14 41.35 41.37 41.35 41.37 615.3K
10:15 41.37 41.39 41.37 41.38 189.5K
10:16 41.38 41.38 41.38 41.38 173.0K
10:17 41.38 41.38 41.36 41.36 257.4K
10:18 41.36 41.37 41.36 41.36 364.6K
10:19 41.36 41.37 41.36 41.36 142.8K
10:20 41.34 41.34 41.33 41.34 331.5K
10:21 41.34 41.34 41.33 41.33 289.8K
10:22 41.35 41.35 41.34 41.34 680.5K
10:23 41.34 41.34 41.34 41.34 138.4K
10:24 41.35 41.36 41.34 41.36 206.4K
10:25 41.35 41.35 41.35 41.35 412.9K
10:26 41.34 41.35 41.33 41.33 538.1K
10:27 41.32 41.32 41.29 41.29 273.7K
10:28 41.29 41.29 41.26 41.27 298.7K
10:29 41.27 41.27 41.27 41.27 228.2K
10:30 41.27 41.27 41.25 41.25 304.0K
10:31 41.23 41.25 41.23 41.25 221.9K
10:32 41.24 41.26 41.24 41.26 160.0K
10:33 41.26 41.29 41.26 41.29 150.8K
10:34 41.31 41.32 41.31 41.32 261.6K
10:35 41.32 41.33 41.32 41.32 113.1K
10:36 41.33 41.36 41.33 41.36 506.0K
10:37 41.36 41.37 41.36 41.37 315.9K
10:38 41.37 41.37 41.36 41.37 180.5K
10:39 41.37 41.38 41.37 41.38 104.8K
10:40 41.38 41.40 41.38 41.39 109.0K
10:41 41.40 41.44 41.40 41.44 247.9K
10:42 41.44 41.46 41.44 41.46 217.6K
10:43 41.46 41.47 41.44 41.44 122.9K
10:44 41.45 41.45 41.44 41.44 105.8K
10:45 41.43 41.43 41.43 41.43 121.4K
10:46 41.42 41.42 41.42 41.42 113.4K
10:47 41.42 41.43 41.42 41.42 95.4K
10:48 41.41 41.41 41.40 41.40 101.5K
10:49 41.40 41.41 41.40 41.41 152.8K
10:50 41.41 41.41 41.39 41.40 86.0K
10:51 41.41 41.43 41.41 41.43 129.1K
10:52 41.43 41.44 41.43 41.44 605.7K
10:53 41.45 41.45 41.45 41.45 97.3K
10:54 41.43 41.44 41.43 41.44 226.1K
10:55 41.43 41.45 41.43 41.45 71.4K
10:56 41.45 41.46 41.45 41.46 146.4K
10:57 41.47 41.47 41.46 41.46 171.2K
10:58 41.46 41.47 41.46 41.46 89.2K
10:59 41.46 41.48 41.46 41.48 112.4K
11:00 41.47 41.48 41.47 41.48 101.4K
11:01 41.47 41.48 41.47 41.47 129.1K
11:02 41.47 41.47 41.45 41.45 162.3K
11:03 41.46 41.47 41.46 41.47 118.5K
11:04 41.49 41.49 41.49 41.49 116.5K
11:05 41.49 41.49 41.48 41.49 138.9K
11:06 41.48 41.48 41.47 41.47 98.8K
11:07 41.47 41.47 41.46 41.47 175.1K
11:08 41.47 41.47 41.46 41.47 177.8K
11:09 41.47 41.47 41.46 41.46 134.5K
11:10 41.46 41.46 41.46 41.46 170.6K
11:11 41.44 41.44 41.42 41.42 105.7K
11:12 41.42 41.42 41.39 41.39 123.4K
11:13 41.39 41.39 41.37 41.37 120.3K
11:14 41.37 41.37 41.36 41.36 154.6K
11:15 41.36 41.37 41.36 41.37 87.7K
11:16 41.37 41.37 41.35 41.35 81.9K
11:17 41.35 41.35 41.33 41.34 337.8K
11:18 41.35 41.36 41.35 41.36 197.3K
11:19 41.36 41.36 41.36 41.36 96.0K
11:20 41.36 41.37 41.36 41.37 75.0K
11:21 41.37 41.37 41.36 41.36 79.2K
11:22 41.37 41.37 41.36 41.36 142.7K
11:23 41.37 41.38 41.37 41.38 52.8K
11:24 41.38 41.39 41.38 41.39 77.3K
11:25 41.39 41.43 41.39 41.43 122.5K
11:26 41.43 41.43 41.42 41.42 70.4K
11:27 41.42 41.44 41.42 41.44 218.9K
11:28 41.44 41.44 41.44 41.44 136.3K
11:29 41.45 41.45 41.45 41.45 91.0K
11:30 41.46 41.48 41.46 41.48 103.9K
11:31 41.48 41.48 41.47 41.47 111.9K
11:32 41.47 41.47 41.47 41.47 82.4K
11:33 41.47 41.47 41.46 41.46 112.2K
11:34 41.47 41.47 41.46 41.46 88.1K
11:35 41.46 41.46 41.46 41.46 354.2K
11:36 41.45 41.45 41.43 41.43 139.3K
11:37 41.40 41.40 41.39 41.39 221.3K
11:38 41.39 41.39 41.37 41.37 112.9K
11:39 41.37 41.38 41.37 41.38 113.0K
11:40 41.38 41.39 41.38 41.39 113.8K
11:41 41.39 41.39 41.39 41.39 106.3K
11:42 41.39 41.42 41.39 41.42 73.7K
11:43 41.42 41.42 41.42 41.42 53.0K
11:44 41.42 41.43 41.42 41.43 160.5K
11:45 41.43 41.44 41.43 41.44 113.4K
11:46 41.44 41.45 41.44 41.45 90.6K
11:47 41.45 41.45 41.45 41.45 128.8K
11:48 41.45 41.47 41.45 41.47 97.6K
11:49 41.46 41.47 41.46 41.47 91.2K
11:50 41.49 41.50 41.49 41.50 112.3K
11:51 41.51 41.51 41.51 41.51 68.4K
11:52 41.51 41.51 41.50 41.50 81.2K
11:53 41.50 41.50 41.49 41.50 52.5K
11:54 41.49 41.49 41.49 41.49 115.7K
11:55 41.49 41.50 41.49 41.50 100.1K
11:56 41.51 41.51 41.51 41.51 188.2K
11:57 41.51 41.51 41.51 41.51 45.3K
11:58 41.52 41.52 41.52 41.52 72.9K
11:59 41.52 41.52 41.51 41.51 94.5K
12:00 41.51 41.52 41.51 41.52 76.9K
12:01 41.51 41.51 41.50 41.50 78.1K
12:02 41.50 41.51 41.50 41.51 127.6K
12:03 41.51 41.51 41.49 41.49 101.7K
12:04 41.49 41.49 41.48 41.48 40.3K
12:05 41.48 41.49 41.48 41.49 72.7K
12:06 41.49 41.49 41.49 41.49 77.4K
12:07 41.49 41.49 41.48 41.48 53.0K
12:08 41.48 41.49 41.48 41.48 97.8K
12:09 41.48 41.49 41.48 41.49 64.0K
12:10 41.49 41.50 41.49 41.49 83.8K
12:11 41.49 41.49 41.48 41.48 48.2K
12:12 41.48 41.49 41.48 41.48 56.7K
12:13 41.48 41.48 41.48 41.48 69.4K
12:14 41.48 41.48 41.48 41.48 57.3K
12:15 41.48 41.49 41.48 41.49 73.8K
12:16 41.48 41.48 41.48 41.48 91.2K
12:17 41.48 41.48 41.48 41.48 102.6K
12:18 41.48 41.48 41.48 41.48 224.1K
12:19 41.47 41.47 41.47 41.47 116.8K
12:20 41.47 41.48 41.47 41.48 99.3K
12:21 41.48 41.48 41.47 41.48 70.3K
12:22 41.48 41.49 41.48 41.49 73.9K
12:23 41.50 41.50 41.49 41.49 51.7K
12:24 41.49 41.52 41.49 41.52 110.3K
12:25 41.51 41.52 41.51 41.52 62.3K
12:26 41.52 41.52 41.52 41.52 59.0K
12:27 41.52 41.53 41.52 41.53 65.7K
12:28 41.53 41.53 41.52 41.52 41.9K
12:29 41.53 41.53 41.52 41.53 53.7K
12:30 41.54 41.55 41.54 41.55 75.4K
12:31 41.55 41.55 41.54 41.54 47.3K
12:32 41.54 41.54 41.54 41.54 65.4K
12:33 41.55 41.55 41.55 41.55 74.5K
12:34 41.55 41.56 41.55 41.56 58.1K
12:35 41.56 41.56 41.56 41.56 161.2K
12:36 41.56 41.56 41.56 41.56 88.0K
12:37 41.56 41.56 41.56 41.56 105.6K
12:38 41.56 41.56 41.55 41.55 95.9K
12:39 41.55 41.55 41.53 41.53 122.9K
12:40 41.54 41.54 41.54 41.54 58.6K
12:41 41.54 41.55 41.54 41.55 85.0K
12:42 41.55 41.55 41.55 41.55 83.9K
12:43 41.55 41.55 41.55 41.55 85.5K
12:44 41.55 41.55 41.55 41.55 31.7K
12:45 41.55 41.55 41.55 41.55 45.4K
12:46 41.55 41.56 41.55 41.56 74.4K
12:47 41.56 41.56 41.56 41.56 39.4K
12:48 41.56 41.56 41.55 41.56 65.0K
12:49 41.56 41.56 41.56 41.56 80.5K
12:50 41.56 41.56 41.56 41.56 85.6K
12:51 41.56 41.56 41.55 41.55 83.8K
12:52 41.55 41.56 41.55 41.56 55.8K
12:53 41.57 41.57 41.57 41.57 81.1K
12:54 41.57 41.58 41.57 41.58 51.8K
12:55 41.58 41.58 41.56 41.56 90.6K
12:56 41.55 41.55 41.55 41.55 210.7K
12:57 41.55 41.55 41.54 41.54 84.0K
12:58 41.54 41.55 41.54 41.55 65.9K
12:59 41.55 41.55 41.53 41.53 244.9K
13:00 41.53 41.53 41.53 41.53 64.7K
13:01 41.54 41.54 41.54 41.54 106.8K
13:02 41.53 41.54 41.53 41.54 128.8K
13:03 41.54 41.54 41.53 41.53 163.2K
13:04 41.54 41.54 41.54 41.54 73.5K
13:05 41.54 41.55 41.54 41.54 87.1K
13:06 41.55 41.55 41.55 41.55 85.4K
13:07 41.55 41.57 41.55 41.57 108.5K
13:08 41.57 41.58 41.57 41.57 94.4K
13:09 41.56 41.57 41.56 41.57 99.3K
13:10 41.57 41.57 41.56 41.56 100.5K
13:11 41.56 41.56 41.56 41.56 63.9K
13:12 41.56 41.57 41.56 41.57 45.3K
13:13 41.57 41.57 41.57 41.57 53.9K
13:14 41.57 41.57 41.57 41.57 91.6K
13:15 41.57 41.57 41.56 41.57 50.0K
13:16 41.57 41.57 41.57 41.57 126.5K
13:17 41.57 41.57 41.56 41.56 77.8K
13:18 41.56 41.56 41.56 41.56 64.3K
13:19 41.56 41.56 41.55 41.55 66.0K
13:20 41.55 41.55 41.54 41.54 73.0K
13:21 41.54 41.54 41.52 41.52 108.9K
13:22 41.53 41.53 41.53 41.53 57.3K
13:23 41.52 41.52 41.51 41.51 75.9K
13:24 41.51 41.52 41.51 41.52 125.6K
13:25 41.52 41.52 41.51 41.51 280.4K
13:26 41.50 41.50 41.49 41.50 186.1K
13:27 41.49 41.50 41.49 41.49 27.0K
13:28 41.49 41.50 41.49 41.50 64.6K
13:29 41.50 41.50 41.50 41.50 91.6K
13:30 41.50 41.50 41.49 41.50 71.8K
13:31 41.50 41.50 41.49 41.49 65.5K
13:32 41.49 41.49 41.49 41.49 59.4K
13:33 41.48 41.49 41.48 41.48 83.7K
13:34 41.49 41.49 41.48 41.48 40.5K
13:35 41.48 41.49 41.48 41.48 76.6K
13:36 41.48 41.49 41.48 41.48 76.9K
13:37 41.48 41.48 41.48 41.48 69.3K
13:38 41.48 41.49 41.48 41.49 75.0K
13:39 41.49 41.49 41.48 41.48 110.0K
13:40 41.48 41.48 41.48 41.48 84.1K
13:41 41.49 41.49 41.48 41.48 52.1K
13:42 41.48 41.49 41.48 41.48 108.7K
13:43 41.49 41.49 41.49 41.49 86.7K
13:44 41.48 41.48 41.48 41.48 58.9K
13:45 41.48 41.49 41.48 41.49 81.0K
13:46 41.49 41.50 41.49 41.50 91.9K
13:47 41.51 41.51 41.51 41.51 36.0K
13:48 41.51 41.51 41.50 41.51 70.7K
13:49 41.51 41.51 41.51 41.51 60.9K
13:50 41.51 41.52 41.51 41.51 116.8K
13:51 41.52 41.52 41.51 41.51 115.4K
13:52 41.51 41.51 41.51 41.51 41.3K
13:53 41.51 41.51 41.50 41.51 152.4K
13:54 41.51 41.51 41.51 41.51 126.2K
13:55 41.51 41.51 41.50 41.50 83.3K
13:56 41.50 41.50 41.50 41.50 71.6K
13:57 41.50 41.50 41.50 41.50 66.1K
13:58 41.50 41.50 41.50 41.50 62.4K
13:59 41.50 41.50 41.49 41.49 92.3K
14:00 41.49 41.49 41.48 41.48 87.4K
14:01 41.48 41.48 41.48 41.48 64.5K
14:02 41.48 41.48 41.47 41.48 150.6K
14:03 41.49 41.49 41.49 41.49 141.7K
14:04 41.48 41.49 41.48 41.49 70.4K
14:05 41.49 41.49 41.49 41.49 153.5K
14:06 41.50 41.50 41.49 41.50 85.5K
14:07 41.50 41.52 41.50 41.52 154.5K
14:08 41.52 41.52 41.52 41.52 56.9K
14:09 41.52 41.52 41.51 41.51 99.7K
14:10 41.51 41.51 41.51 41.51 131.3K
14:11 41.51 41.51 41.50 41.50 69.5K
14:12 41.50 41.50 41.50 41.50 71.9K
14:13 41.50 41.50 41.50 41.50 82.9K
14:14 41.50 41.50 41.49 41.50 107.0K
14:15 41.49 41.49 41.49 41.49 111.6K
14:16 41.49 41.49 41.48 41.48 75.4K
14:17 41.48 41.48 41.47 41.47 86.2K
14:18 41.47 41.47 41.46 41.47 142.4K
14:19 41.47 41.47 41.47 41.47 59.2K
14:20 41.47 41.48 41.47 41.47 87.7K
14:21 41.47 41.49 41.47 41.49 276.6K
14:22 41.49 41.50 41.49 41.49 174.5K
14:23 41.49 41.49 41.49 41.49 100.3K
14:24 41.48 41.48 41.48 41.48 70.5K
14:25 41.48 41.48 41.47 41.47 91.0K
14:26 41.46 41.46 41.45 41.46 74.9K
14:27 41.45 41.46 41.45 41.46 160.6K
14:28 41.46 41.46 41.45 41.45 123.0K
14:29 41.45 41.46 41.45 41.46 110.4K
14:30 41.46 41.46 41.45 41.45 62.5K
14:31 41.45 41.46 41.44 41.44 142.2K
14:32 41.45 41.45 41.44 41.44 47.2K
14:33 41.44 41.44 41.44 41.44 55.7K
14:34 41.43 41.43 41.43 41.43 105.4K
14:35 41.43 41.43 41.42 41.43 111.4K
14:36 41.43 41.43 41.43 41.43 55.5K
14:37 41.43 41.43 41.43 41.43 73.7K
14:38 41.43 41.43 41.42 41.43 122.8K
14:39 41.43 41.43 41.42 41.43 85.9K
14:40 41.42 41.42 41.42 41.42 54.9K
14:41 41.42 41.42 41.41 41.41 80.3K
14:42 41.42 41.42 41.42 41.42 130.6K
14:43 41.42 41.42 41.41 41.42 90.8K
14:44 41.42 41.43 41.42 41.43 85.3K
14:45 41.43 41.43 41.43 41.43 109.3K
14:46 41.43 41.44 41.43 41.43 89.4K
14:47 41.44 41.44 41.44 41.44 87.0K
14:48 41.44 41.44 41.43 41.43 62.0K
14:49 41.43 41.43 41.42 41.43 47.1K
14:50 41.43 41.43 41.42 41.42 73.9K
14:51 41.42 41.42 41.41 41.41 285.5K
14:52 41.41 41.41 41.41 41.41 78.6K
14:53 41.41 41.42 41.41 41.42 78.0K
14:54 41.42 41.42 41.41 41.41 71.7K
14:55 41.42 41.43 41.42 41.42 127.8K
14:56 41.43 41.43 41.43 41.43 56.9K
14:57 41.43 41.44 41.43 41.44 81.7K
14:58 41.44 41.44 41.44 41.44 126.7K
14:59 41.44 41.44 41.44 41.44 54.9K
15:00 41.44 41.44 41.44 41.44 87.6K
15:01 41.45 41.45 41.44 41.45 106.2K
15:02 41.45 41.45 41.44 41.44 79.0K
15:03 41.44 41.45 41.44 41.45 153.3K
15:04 41.45 41.46 41.45 41.46 91.5K
15:05 41.45 41.45 41.45 41.45 73.6K
15:06 41.44 41.44 41.44 41.44 73.5K
15:07 41.44 41.44 41.43 41.44 78.8K
15:08 41.44 41.44 41.43 41.44 117.3K
15:09 41.44 41.44 41.44 41.44 157.2K
15:10 41.44 41.45 41.44 41.45 222.5K
15:11 41.46 41.46 41.45 41.45 69.2K
15:12 41.45 41.46 41.45 41.46 74.8K
15:13 41.46 41.47 41.46 41.47 151.0K
15:14 41.47 41.47 41.47 41.47 189.3K
15:15 41.47 41.47 41.46 41.46 177.1K
15:16 41.45 41.45 41.44 41.44 148.7K
15:17 41.45 41.45 41.43 41.43 114.5K
15:18 41.43 41.43 41.43 41.43 105.9K
15:19 41.43 41.44 41.43 41.44 175.8K
15:20 41.44 41.44 41.43 41.44 104.1K
15:21 41.44 41.44 41.44 41.44 113.8K
15:22 41.44 41.44 41.44 41.44 192.2K
15:23 41.44 41.44 41.44 41.44 82.3K
15:24 41.44 41.44 41.43 41.43 166.8K
15:25 41.43 41.44 41.43 41.44 100.6K
15:26 41.43 41.43 41.43 41.43 89.2K
15:27 41.43 41.43 41.42 41.42 95.7K
15:28 41.42 41.42 41.42 41.42 217.7K
15:29 41.42 41.42 41.42 41.42 174.4K
15:30 41.42 41.43 41.42 41.43 238.1K
15:31 41.43 41.44 41.43 41.44 105.4K
15:32 41.44 41.45 41.44 41.45 188.9K
15:33 41.45 41.45 41.45 41.45 112.9K
15:34 41.45 41.45 41.44 41.44 156.3K
15:35 41.44 41.45 41.44 41.44 133.3K
15:36 41.44 41.44 41.43 41.43 211.0K
15:37 41.43 41.43 41.42 41.43 225.7K
15:38 41.42 41.42 41.41 41.41 156.3K
15:39 41.41 41.42 41.41 41.41 125.5K
15:40 41.42 41.43 41.42 41.43 136.5K
15:41 41.43 41.43 41.43 41.43 157.9K
15:42 41.42 41.42 41.42 41.42 118.0K
15:43 41.41 41.42 41.41 41.42 192.1K
15:44 41.41 41.41 41.41 41.41 184.9K
15:45 41.40 41.40 41.39 41.39 206.2K
15:46 41.40 41.40 41.39 41.39 252.7K
15:47 41.39 41.39 41.38 41.38 186.8K
15:48 41.38 41.38 41.36 41.36 289.6K
15:49 41.36 41.36 41.36 41.36 237.9K
15:50 41.35 41.35 41.33 41.33 1,083.1K
15:51 41.33 41.33 41.32 41.33 445.1K
15:52 41.32 41.33 41.32 41.33 309.6K
15:53 41.33 41.33 41.33 41.33 359.7K
15:54 41.34 41.34 41.33 41.34 400.5K
15:55 41.33 41.34 41.33 41.34 674.3K
15:56 41.34 41.34 41.32 41.33 581.4K
15:57 41.32 41.32 41.31 41.31 558.8K
15:58 41.31 41.31 41.31 41.31 1,010.1K
15:59 41.31 41.31 41.31 41.31 1,409.9K
16:00 41.30 41.30 41.30 41.30 13,219.1K
16:01 41.30 41.30 41.30 41.30 51.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available