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 41.45 41.52 41.45 41.50 1,608.1K
09:31 41.50 41.50 41.48 41.50 818.3K
09:32 41.55 41.57 41.55 41.55 467.3K
09:33 41.54 41.56 41.50 41.56 1,074.6K
09:34 41.57 41.59 41.57 41.57 358.9K
09:35 41.56 41.56 41.51 41.54 593.8K
09:36 41.58 41.61 41.56 41.56 1,315.2K
09:37 41.58 41.58 41.54 41.55 357.6K
09:38 41.57 41.57 41.55 41.57 216.2K
09:39 41.57 41.57 41.50 41.51 394.1K
09:40 41.52 41.52 41.52 41.52 257.0K
09:41 41.53 41.54 41.52 41.53 292.2K
09:42 41.53 41.53 41.52 41.52 317.9K
09:43 41.49 41.49 41.48 41.48 288.8K
09:44 41.46 41.47 41.45 41.45 327.4K
09:45 41.45 41.46 41.45 41.45 218.8K
09:46 41.46 41.48 41.44 41.44 314.5K
09:47 41.44 41.44 41.42 41.42 413.6K
09:48 41.43 41.44 41.42 41.42 220.1K
09:49 41.42 41.42 41.38 41.38 438.5K
09:50 41.36 41.38 41.36 41.38 384.7K
09:51 41.38 41.38 41.37 41.38 329.1K
09:52 41.37 41.37 41.32 41.32 259.3K
09:53 41.32 41.33 41.31 41.33 180.3K
09:54 41.33 41.33 41.30 41.32 138.0K
09:55 41.31 41.34 41.31 41.33 150.3K
09:56 41.32 41.33 41.32 41.32 159.1K
09:57 41.30 41.30 41.28 41.28 402.8K
09:58 41.27 41.27 41.23 41.23 251.1K
09:59 41.23 41.23 41.22 41.23 203.4K
10:00 41.25 41.29 41.25 41.26 245.4K
10:01 41.23 41.24 41.22 41.22 199.6K
10:02 41.23 41.23 41.22 41.23 212.6K
10:03 41.22 41.22 41.20 41.21 230.0K
10:04 41.19 41.20 41.19 41.20 256.9K
10:05 41.23 41.24 41.23 41.24 305.2K
10:06 41.24 41.24 41.23 41.24 129.7K
10:07 41.24 41.24 41.24 41.24 179.7K
10:08 41.25 41.28 41.25 41.28 228.7K
10:09 41.28 41.28 41.27 41.28 215.4K
10:10 41.29 41.34 41.29 41.34 291.8K
10:11 41.34 41.35 41.34 41.34 162.2K
10:12 41.35 41.39 41.35 41.39 324.7K
10:13 41.40 41.41 41.39 41.39 204.3K
10:14 41.40 41.42 41.40 41.42 136.7K
10:15 41.41 41.41 41.41 41.41 199.2K
10:16 41.42 41.44 41.42 41.43 220.6K
10:17 41.43 41.43 41.41 41.41 200.6K
10:18 41.41 41.41 41.39 41.39 147.9K
10:19 41.39 41.39 41.38 41.38 151.4K
10:20 41.38 41.38 41.36 41.36 139.1K
10:21 41.35 41.35 41.34 41.34 200.7K
10:22 41.34 41.37 41.34 41.37 152.0K
10:23 41.36 41.36 41.36 41.36 301.6K
10:24 41.35 41.37 41.35 41.37 273.6K
10:25 41.36 41.36 41.34 41.35 147.3K
10:26 41.35 41.36 41.35 41.36 166.3K
10:27 41.36 41.36 41.35 41.35 120.1K
10:28 41.34 41.34 41.32 41.32 257.8K
10:29 41.32 41.33 41.32 41.33 133.2K
10:30 41.32 41.33 41.32 41.33 111.7K
10:31 41.33 41.34 41.32 41.34 229.3K
10:32 41.34 41.35 41.34 41.35 180.4K
10:33 41.35 41.35 41.34 41.34 113.7K
10:34 41.35 41.37 41.35 41.37 209.2K
10:35 41.36 41.39 41.36 41.39 171.7K
10:36 41.39 41.41 41.39 41.41 170.8K
10:37 41.41 41.41 41.40 41.40 96.3K
10:38 41.40 41.42 41.40 41.42 195.4K
10:39 41.42 41.42 41.41 41.41 178.6K
10:40 41.41 41.43 41.41 41.43 205.5K
10:41 41.43 41.43 41.40 41.40 157.0K
10:42 41.40 41.40 41.35 41.35 283.0K
10:43 41.36 41.36 41.36 41.36 138.0K
10:44 41.35 41.36 41.35 41.35 320.1K
10:45 41.35 41.37 41.35 41.37 91.1K
10:46 41.37 41.37 41.37 41.37 146.9K
10:47 41.38 41.39 41.37 41.37 231.2K
10:48 41.36 41.38 41.36 41.38 120.8K
10:49 41.38 41.41 41.38 41.41 144.6K
10:50 41.41 41.43 41.41 41.43 114.5K
10:51 41.44 41.47 41.44 41.47 214.3K
10:52 41.47 41.47 41.46 41.47 127.7K
10:53 41.47 41.48 41.46 41.46 76.8K
10:54 41.46 41.46 41.45 41.45 131.1K
10:55 41.45 41.45 41.44 41.44 115.7K
10:56 41.43 41.43 41.42 41.42 147.3K
10:57 41.42 41.45 41.42 41.45 115.4K
10:58 41.45 41.47 41.45 41.47 161.8K
10:59 41.47 41.47 41.47 41.47 54.7K
11:00 41.49 41.49 41.47 41.47 109.9K
11:01 41.48 41.48 41.48 41.48 73.6K
11:02 41.48 41.49 41.48 41.48 73.3K
11:03 41.49 41.49 41.48 41.48 152.1K
11:04 41.48 41.49 41.48 41.49 171.5K
11:05 41.49 41.51 41.49 41.51 89.3K
11:06 41.51 41.52 41.51 41.51 80.5K
11:07 41.51 41.53 41.51 41.53 122.5K
11:08 41.54 41.54 41.54 41.54 86.6K
11:09 41.53 41.54 41.53 41.54 219.4K
11:10 41.54 41.54 41.54 41.54 255.3K
11:11 41.54 41.55 41.54 41.55 99.8K
11:12 41.55 41.55 41.54 41.55 136.7K
11:13 41.55 41.55 41.53 41.53 58.6K
11:14 41.53 41.53 41.53 41.53 71.1K
11:15 41.53 41.53 41.52 41.52 63.1K
11:16 41.53 41.53 41.52 41.52 70.7K
11:17 41.52 41.53 41.52 41.52 93.3K
11:18 41.53 41.54 41.53 41.54 61.3K
11:19 41.53 41.53 41.53 41.53 82.9K
11:20 41.52 41.53 41.52 41.53 66.9K
11:21 41.53 41.53 41.53 41.53 92.9K
11:22 41.53 41.54 41.53 41.53 105.6K
11:23 41.53 41.54 41.53 41.54 90.2K
11:24 41.53 41.54 41.53 41.54 98.0K
11:25 41.53 41.54 41.53 41.54 80.4K
11:26 41.54 41.55 41.54 41.55 126.0K
11:27 41.56 41.56 41.55 41.56 134.8K
11:28 41.55 41.55 41.55 41.55 80.5K
11:29 41.55 41.55 41.55 41.55 135.5K
11:30 41.55 41.55 41.55 41.55 75.9K
11:31 41.54 41.55 41.54 41.55 110.3K
11:32 41.56 41.57 41.56 41.57 183.8K
11:33 41.57 41.57 41.56 41.57 82.8K
11:34 41.57 41.57 41.56 41.56 73.4K
11:35 41.56 41.57 41.56 41.57 117.7K
11:36 41.57 41.57 41.57 41.57 68.7K
11:37 41.58 41.58 41.58 41.58 80.8K
11:38 41.58 41.59 41.57 41.59 93.5K
11:39 41.59 41.59 41.58 41.58 54.4K
11:40 41.58 41.59 41.58 41.59 84.1K
11:41 41.58 41.59 41.58 41.58 98.9K
11:42 41.58 41.58 41.58 41.58 111.6K
11:43 41.57 41.57 41.56 41.57 65.8K
11:44 41.56 41.56 41.55 41.55 112.7K
11:45 41.56 41.56 41.55 41.55 127.1K
11:46 41.55 41.55 41.55 41.55 124.0K
11:47 41.54 41.56 41.54 41.56 149.2K
11:48 41.57 41.57 41.57 41.57 161.4K
11:49 41.57 41.57 41.56 41.57 101.0K
11:50 41.57 41.57 41.56 41.56 63.4K
11:51 41.56 41.57 41.56 41.57 81.8K
11:52 41.57 41.58 41.57 41.58 108.2K
11:53 41.58 41.58 41.57 41.57 65.3K
11:54 41.58 41.58 41.57 41.57 92.3K
11:55 41.57 41.59 41.57 41.59 93.4K
11:56 41.59 41.59 41.58 41.58 44.1K
11:57 41.58 41.58 41.57 41.57 75.3K
11:58 41.57 41.57 41.57 41.57 42.2K
11:59 41.57 41.58 41.57 41.58 49.6K
12:00 41.58 41.60 41.58 41.60 123.3K
12:01 41.60 41.61 41.60 41.61 204.7K
12:02 41.62 41.62 41.60 41.60 88.6K
12:03 41.61 41.61 41.61 41.61 132.3K
12:04 41.61 41.61 41.60 41.60 135.9K
12:05 41.62 41.63 41.62 41.63 237.5K
12:06 41.63 41.64 41.63 41.64 67.1K
12:07 41.64 41.66 41.64 41.66 175.6K
12:08 41.66 41.66 41.66 41.66 68.5K
12:09 41.65 41.65 41.65 41.65 86.3K
12:10 41.65 41.66 41.65 41.65 250.3K
12:11 41.65 41.66 41.65 41.66 59.4K
12:12 41.66 41.67 41.66 41.67 45.8K
12:13 41.67 41.67 41.67 41.67 75.1K
12:14 41.67 41.67 41.66 41.66 250.8K
12:15 41.66 41.67 41.66 41.67 229.6K
12:16 41.67 41.67 41.66 41.66 148.0K
12:17 41.65 41.65 41.65 41.65 86.6K
12:18 41.65 41.66 41.65 41.66 89.4K
12:19 41.66 41.66 41.65 41.65 95.4K
12:20 41.65 41.66 41.65 41.65 180.3K
12:21 41.65 41.65 41.65 41.65 41.2K
12:22 41.65 41.65 41.65 41.65 77.1K
12:23 41.64 41.65 41.64 41.65 95.7K
12:24 41.65 41.65 41.65 41.65 81.6K
12:25 41.66 41.66 41.66 41.66 117.1K
12:26 41.65 41.66 41.65 41.65 99.7K
12:27 41.66 41.66 41.64 41.64 112.7K
12:28 41.64 41.64 41.63 41.63 57.8K
12:29 41.63 41.63 41.61 41.61 88.5K
12:30 41.61 41.61 41.61 41.61 109.2K
12:31 41.60 41.60 41.60 41.60 60.5K
12:32 41.60 41.60 41.58 41.58 86.5K
12:33 41.58 41.58 41.58 41.58 26.1K
12:34 41.57 41.57 41.56 41.56 177.2K
12:35 41.56 41.56 41.55 41.56 107.7K
12:36 41.55 41.55 41.55 41.55 52.6K
12:37 41.56 41.56 41.55 41.56 85.0K
12:38 41.56 41.56 41.55 41.55 45.9K
12:39 41.55 41.55 41.54 41.54 133.3K
12:40 41.54 41.54 41.53 41.53 121.6K
12:41 41.53 41.53 41.53 41.53 83.5K
12:42 41.53 41.53 41.52 41.52 50.4K
12:43 41.52 41.52 41.50 41.50 121.5K
12:44 41.50 41.50 41.50 41.50 69.9K
12:45 41.50 41.50 41.47 41.47 61.5K
12:46 41.48 41.48 41.47 41.48 46.6K
12:47 41.48 41.48 41.48 41.48 85.8K
12:48 41.47 41.47 41.47 41.47 54.9K
12:49 41.48 41.48 41.48 41.48 41.1K
12:50 41.48 41.49 41.48 41.49 112.8K
12:51 41.48 41.49 41.48 41.49 53.2K
12:52 41.50 41.50 41.49 41.49 137.5K
12:53 41.50 41.51 41.50 41.51 142.6K
12:54 41.51 41.51 41.51 41.51 110.6K
12:55 41.52 41.53 41.52 41.53 117.7K
12:56 41.53 41.53 41.53 41.53 77.9K
12:57 41.53 41.53 41.53 41.53 45.0K
12:58 41.53 41.53 41.53 41.53 85.9K
12:59 41.53 41.53 41.52 41.52 102.9K
13:00 41.52 41.54 41.52 41.54 78.8K
13:01 41.54 41.55 41.54 41.55 81.7K
13:02 41.54 41.54 41.53 41.53 42.4K
13:03 41.53 41.53 41.53 41.53 117.5K
13:04 41.53 41.53 41.53 41.53 86.5K
13:05 41.53 41.55 41.53 41.55 78.0K
13:06 41.55 41.55 41.54 41.54 43.3K
13:07 41.54 41.55 41.54 41.55 24.4K
13:08 41.55 41.55 41.55 41.55 57.9K
13:09 41.55 41.55 41.55 41.55 118.7K
13:10 41.55 41.56 41.55 41.56 75.4K
13:11 41.56 41.58 41.56 41.58 90.4K
13:12 41.58 41.60 41.58 41.60 114.6K
13:13 41.60 41.60 41.60 41.60 83.7K
13:14 41.60 41.60 41.60 41.60 138.4K
13:15 41.60 41.60 41.59 41.59 45.2K
13:16 41.60 41.60 41.60 41.60 39.8K
13:17 41.60 41.60 41.59 41.59 49.0K
13:18 41.59 41.59 41.58 41.58 92.4K
13:19 41.57 41.58 41.57 41.58 64.2K
13:20 41.58 41.58 41.58 41.58 65.3K
13:21 41.58 41.58 41.57 41.58 96.8K
13:22 41.58 41.58 41.58 41.58 59.4K
13:23 41.58 41.58 41.58 41.58 38.8K
13:24 41.58 41.58 41.57 41.58 61.0K
13:25 41.58 41.58 41.58 41.58 58.4K
13:26 41.57 41.57 41.56 41.56 57.8K
13:27 41.56 41.56 41.54 41.54 87.6K
13:28 41.54 41.55 41.54 41.55 43.7K
13:29 41.54 41.54 41.53 41.53 68.8K
13:30 41.53 41.55 41.53 41.55 49.9K
13:31 41.55 41.55 41.55 41.55 77.7K
13:32 41.56 41.56 41.56 41.56 38.0K
13:33 41.56 41.56 41.55 41.55 64.7K
13:34 41.54 41.55 41.54 41.55 84.9K
13:35 41.56 41.56 41.56 41.56 46.3K
13:36 41.56 41.57 41.56 41.56 48.5K
13:37 41.57 41.57 41.57 41.57 34.3K
13:38 41.57 41.57 41.57 41.57 46.3K
13:39 41.58 41.58 41.58 41.58 122.0K
13:40 41.59 41.60 41.59 41.60 233.1K
13:41 41.60 41.60 41.60 41.60 94.6K
13:42 41.60 41.60 41.60 41.60 69.9K
13:43 41.60 41.60 41.60 41.60 58.9K
13:44 41.60 41.61 41.60 41.60 68.6K
13:45 41.60 41.60 41.60 41.60 81.2K
13:46 41.60 41.60 41.60 41.60 71.1K
13:47 41.60 41.61 41.60 41.61 57.8K
13:48 41.60 41.60 41.60 41.60 60.6K
13:49 41.60 41.60 41.60 41.60 83.4K
13:50 41.60 41.60 41.59 41.59 90.3K
13:51 41.59 41.59 41.58 41.59 183.2K
13:52 41.58 41.59 41.58 41.59 60.3K
13:53 41.59 41.59 41.59 41.59 66.6K
13:54 41.59 41.60 41.59 41.59 51.0K
13:55 41.59 41.60 41.59 41.60 49.9K
13:56 41.59 41.60 41.59 41.60 51.2K
13:57 41.60 41.60 41.60 41.60 62.8K
13:58 41.60 41.61 41.60 41.61 205.2K
13:59 41.61 41.61 41.61 41.61 87.3K
14:00 41.61 41.61 41.60 41.60 40.9K
14:01 41.60 41.61 41.60 41.60 154.8K
14:02 41.60 41.61 41.60 41.61 70.5K
14:03 41.60 41.61 41.60 41.61 47.1K
14:04 41.61 41.61 41.60 41.60 114.1K
14:05 41.60 41.61 41.60 41.60 75.1K
14:06 41.61 41.61 41.61 41.61 79.6K
14:07 41.61 41.62 41.61 41.61 81.4K
14:08 41.60 41.60 41.60 41.60 219.7K
14:09 41.60 41.60 41.59 41.59 68.6K
14:10 41.59 41.59 41.59 41.59 49.8K
14:11 41.59 41.59 41.59 41.59 98.1K
14:12 41.58 41.58 41.57 41.57 156.9K
14:13 41.56 41.56 41.56 41.56 95.7K
14:14 41.56 41.57 41.56 41.57 83.4K
14:15 41.57 41.57 41.56 41.56 49.9K
14:16 41.56 41.57 41.56 41.56 84.3K
14:17 41.57 41.57 41.57 41.57 86.7K
14:18 41.56 41.57 41.56 41.56 88.9K
14:19 41.56 41.56 41.56 41.56 24.8K
14:20 41.56 41.56 41.56 41.56 86.7K
14:21 41.56 41.56 41.56 41.56 35.3K
14:22 41.56 41.56 41.56 41.56 96.7K
14:23 41.56 41.56 41.55 41.55 82.6K
14:24 41.55 41.55 41.53 41.53 109.1K
14:25 41.53 41.54 41.53 41.54 63.0K
14:26 41.53 41.54 41.53 41.54 102.3K
14:27 41.54 41.55 41.54 41.55 122.4K
14:28 41.55 41.56 41.55 41.56 88.4K
14:29 41.56 41.56 41.56 41.56 37.9K
14:30 41.57 41.57 41.56 41.57 46.4K
14:31 41.57 41.57 41.57 41.57 102.3K
14:32 41.57 41.57 41.56 41.56 65.4K
14:33 41.56 41.57 41.56 41.57 40.7K
14:34 41.57 41.57 41.57 41.57 46.3K
14:35 41.57 41.58 41.57 41.58 58.5K
14:36 41.58 41.58 41.58 41.58 56.6K
14:37 41.58 41.59 41.58 41.59 66.3K
14:38 41.59 41.59 41.59 41.59 137.7K
14:39 41.59 41.60 41.59 41.60 122.0K
14:40 41.60 41.62 41.60 41.62 97.0K
14:41 41.62 41.62 41.61 41.61 77.7K
14:42 41.61 41.62 41.61 41.62 30.1K
14:43 41.62 41.63 41.62 41.63 50.7K
14:44 41.63 41.63 41.62 41.63 90.1K
14:45 41.64 41.65 41.64 41.65 326.6K
14:46 41.65 41.65 41.65 41.65 91.4K
14:47 41.65 41.65 41.65 41.65 69.9K
14:48 41.65 41.65 41.65 41.65 43.7K
14:49 41.66 41.66 41.66 41.66 117.2K
14:50 41.67 41.67 41.66 41.67 88.1K
14:51 41.68 41.69 41.68 41.69 108.4K
14:52 41.69 41.69 41.69 41.69 180.3K
14:53 41.69 41.69 41.68 41.68 77.8K
14:54 41.69 41.70 41.68 41.69 163.4K
14:55 41.69 41.70 41.69 41.70 162.5K
14:56 41.70 41.70 41.69 41.70 165.9K
14:57 41.70 41.71 41.70 41.71 104.5K
14:58 41.71 41.71 41.71 41.71 58.6K
14:59 41.71 41.71 41.70 41.71 145.2K
15:00 41.71 41.71 41.70 41.71 154.6K
15:01 41.71 41.71 41.71 41.71 115.4K
15:02 41.72 41.73 41.72 41.73 147.4K
15:03 41.73 41.73 41.72 41.72 81.6K
15:04 41.72 41.72 41.72 41.72 48.3K
15:05 41.72 41.72 41.72 41.72 230.6K
15:06 41.71 41.71 41.71 41.71 61.5K
15:07 41.71 41.73 41.71 41.73 109.3K
15:08 41.74 41.74 41.74 41.74 200.8K
15:09 41.75 41.75 41.75 41.75 96.5K
15:10 41.75 41.76 41.75 41.76 117.1K
15:11 41.75 41.75 41.75 41.75 70.0K
15:12 41.75 41.75 41.75 41.75 87.9K
15:13 41.74 41.74 41.74 41.74 104.2K
15:14 41.74 41.74 41.73 41.73 127.9K
15:15 41.73 41.73 41.71 41.71 130.3K
15:16 41.71 41.71 41.71 41.71 71.5K
15:17 41.71 41.72 41.71 41.72 89.7K
15:18 41.72 41.72 41.71 41.71 147.1K
15:19 41.71 41.73 41.71 41.73 134.7K
15:20 41.73 41.73 41.73 41.73 118.0K
15:21 41.73 41.73 41.73 41.73 69.6K
15:22 41.73 41.73 41.73 41.73 71.2K
15:23 41.72 41.72 41.71 41.71 113.8K
15:24 41.72 41.72 41.71 41.72 148.1K
15:25 41.72 41.73 41.72 41.72 101.5K
15:26 41.72 41.72 41.72 41.72 112.2K
15:27 41.71 41.71 41.70 41.70 148.8K
15:28 41.70 41.70 41.70 41.70 138.6K
15:29 41.70 41.70 41.70 41.70 156.3K
15:30 41.69 41.69 41.69 41.69 186.2K
15:31 41.68 41.68 41.67 41.67 196.5K
15:32 41.67 41.69 41.67 41.69 141.7K
15:33 41.69 41.70 41.69 41.70 75.4K
15:34 41.70 41.71 41.70 41.71 147.2K
15:35 41.71 41.71 41.71 41.71 115.9K
15:36 41.71 41.72 41.71 41.72 145.9K
15:37 41.72 41.72 41.72 41.72 127.3K
15:38 41.71 41.71 41.70 41.70 98.8K
15:39 41.70 41.70 41.69 41.69 169.2K
15:40 41.69 41.69 41.69 41.69 134.3K
15:41 41.69 41.69 41.69 41.69 122.8K
15:42 41.68 41.68 41.68 41.68 127.7K
15:43 41.68 41.68 41.68 41.68 131.9K
15:44 41.69 41.69 41.68 41.68 183.5K
15:45 41.68 41.68 41.67 41.67 266.2K
15:46 41.67 41.67 41.67 41.67 297.9K
15:47 41.67 41.68 41.67 41.68 291.2K
15:48 41.68 41.68 41.67 41.68 241.4K
15:49 41.68 41.69 41.68 41.69 208.3K
15:50 41.69 41.70 41.68 41.68 600.8K
15:51 41.67 41.67 41.66 41.66 414.0K
15:52 41.65 41.65 41.65 41.65 371.9K
15:53 41.65 41.65 41.65 41.65 481.0K
15:54 41.65 41.65 41.64 41.64 472.8K
15:55 41.64 41.67 41.64 41.67 486.2K
15:56 41.67 41.69 41.67 41.69 612.1K
15:57 41.69 41.70 41.69 41.70 405.9K
15:58 41.71 41.72 41.71 41.71 547.8K
15:59 41.71 41.72 41.71 41.72 955.0K
16:00 41.73 41.73 41.73 41.73 17,389.1K
16:01 41.73 41.73 41.73 41.73 85.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available