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 41.75 41.75 41.67 41.67 1,541.6K
09:31 41.69 41.72 41.65 41.72 582.7K
09:32 41.71 41.71 41.68 41.68 274.6K
09:33 41.71 41.73 41.69 41.73 415.6K
09:34 41.73 41.74 41.71 41.74 285.7K
09:35 41.75 41.77 41.73 41.73 603.8K
09:36 41.71 41.73 41.71 41.71 336.7K
09:37 41.71 41.71 41.65 41.67 255.0K
09:38 41.68 41.68 41.65 41.66 176.5K
09:39 41.66 41.66 41.63 41.63 228.5K
09:40 41.64 41.65 41.64 41.64 270.9K
09:41 41.59 41.59 41.54 41.54 300.1K
09:42 41.53 41.56 41.53 41.55 222.3K
09:43 41.54 41.54 41.53 41.54 320.9K
09:44 41.54 41.54 41.51 41.51 243.5K
09:45 41.52 41.53 41.51 41.53 224.8K
09:46 41.53 41.53 41.51 41.51 203.9K
09:47 41.52 41.52 41.51 41.51 374.2K
09:48 41.50 41.51 41.50 41.50 237.4K
09:49 41.52 41.52 41.51 41.51 271.7K
09:50 41.51 41.51 41.49 41.50 240.4K
09:51 41.49 41.49 41.48 41.49 167.0K
09:52 41.50 41.50 41.49 41.49 137.5K
09:53 41.50 41.52 41.50 41.52 135.0K
09:54 41.52 41.52 41.50 41.50 163.5K
09:55 41.51 41.54 41.51 41.54 165.3K
09:56 41.55 41.55 41.54 41.54 148.7K
09:57 41.54 41.55 41.54 41.55 237.3K
09:58 41.55 41.56 41.55 41.55 285.2K
09:59 41.56 41.56 41.54 41.55 501.3K
10:00 41.55 41.58 41.54 41.57 302.9K
10:01 41.57 41.61 41.57 41.60 162.0K
10:02 41.60 41.60 41.59 41.59 169.2K
10:03 41.59 41.59 41.58 41.58 273.1K
10:04 41.59 41.61 41.59 41.61 139.7K
10:05 41.62 41.62 41.60 41.62 155.4K
10:06 41.63 41.64 41.63 41.63 198.4K
10:07 41.62 41.65 41.62 41.65 131.3K
10:08 41.66 41.66 41.66 41.66 154.9K
10:09 41.64 41.65 41.64 41.65 82.3K
10:10 41.65 41.65 41.65 41.65 242.8K
10:11 41.65 41.66 41.65 41.66 241.1K
10:12 41.65 41.65 41.64 41.65 209.2K
10:13 41.64 41.65 41.64 41.65 144.5K
10:14 41.67 41.68 41.66 41.68 221.1K
10:15 41.69 41.70 41.69 41.70 197.4K
10:16 41.70 41.70 41.69 41.70 123.7K
10:17 41.70 41.72 41.70 41.72 291.1K
10:18 41.72 41.73 41.72 41.72 164.4K
10:19 41.71 41.71 41.68 41.68 266.2K
10:20 41.68 41.70 41.68 41.69 415.8K
10:21 41.69 41.69 41.67 41.67 149.3K
10:22 41.67 41.69 41.67 41.69 180.7K
10:23 41.71 41.72 41.71 41.72 156.5K
10:24 41.73 41.75 41.73 41.75 200.9K
10:25 41.75 41.75 41.73 41.74 205.4K
10:26 41.74 41.74 41.73 41.73 157.2K
10:27 41.72 41.73 41.72 41.73 150.4K
10:28 41.75 41.76 41.75 41.76 276.0K
10:29 41.78 41.78 41.77 41.77 146.8K
10:30 41.77 41.80 41.77 41.80 241.6K
10:31 41.81 41.84 41.81 41.84 183.0K
10:32 41.84 41.86 41.84 41.86 178.7K
10:33 41.86 41.86 41.85 41.86 219.8K
10:34 41.85 41.85 41.84 41.84 100.9K
10:35 41.84 41.84 41.84 41.84 116.1K
10:36 41.84 41.86 41.84 41.85 157.3K
10:37 41.85 41.86 41.85 41.85 126.8K
10:38 41.84 41.84 41.82 41.82 118.3K
10:39 41.83 41.83 41.82 41.82 164.4K
10:40 41.82 41.82 41.81 41.81 104.8K
10:41 41.81 41.81 41.81 41.81 139.1K
10:42 41.80 41.80 41.79 41.80 153.1K
10:43 41.81 41.81 41.81 41.81 115.8K
10:44 41.81 41.81 41.81 41.81 103.3K
10:45 41.81 41.81 41.80 41.81 134.1K
10:46 41.81 41.82 41.81 41.82 87.0K
10:47 41.82 41.83 41.82 41.82 141.1K
10:48 41.82 41.83 41.82 41.83 97.7K
10:49 41.83 41.86 41.83 41.86 216.0K
10:50 41.86 41.86 41.86 41.86 82.2K
10:51 41.87 41.87 41.86 41.86 123.4K
10:52 41.86 41.86 41.84 41.84 217.7K
10:53 41.83 41.83 41.81 41.81 90.2K
10:54 41.80 41.81 41.80 41.81 64.9K
10:55 41.81 41.81 41.80 41.80 274.1K
10:56 41.81 41.81 41.79 41.79 110.8K
10:57 41.79 41.80 41.79 41.80 103.6K
10:58 41.80 41.82 41.80 41.82 107.9K
10:59 41.82 41.83 41.82 41.82 131.5K
11:00 41.82 41.84 41.82 41.84 150.4K
11:01 41.84 41.84 41.83 41.83 83.3K
11:02 41.83 41.85 41.83 41.84 183.5K
11:03 41.85 41.85 41.84 41.84 109.8K
11:04 41.85 41.87 41.85 41.87 169.4K
11:05 41.87 41.87 41.87 41.87 320.9K
11:06 41.87 41.88 41.87 41.87 124.0K
11:07 41.87 41.88 41.87 41.88 168.6K
11:08 41.89 41.90 41.89 41.90 300.9K
11:09 41.90 41.90 41.88 41.88 199.1K
11:10 41.88 41.89 41.88 41.89 64.7K
11:11 41.89 41.93 41.89 41.93 269.1K
11:12 41.93 41.93 41.93 41.93 178.6K
11:13 41.92 41.92 41.91 41.91 73.2K
11:14 41.91 41.91 41.88 41.88 133.3K
11:15 41.88 41.89 41.88 41.89 416.0K
11:16 41.89 41.89 41.88 41.88 351.9K
11:17 41.88 41.88 41.88 41.88 73.4K
11:18 41.88 41.88 41.87 41.88 159.4K
11:19 41.88 41.89 41.87 41.89 131.4K
11:20 41.90 41.90 41.90 41.90 81.5K
11:21 41.90 41.91 41.90 41.91 83.8K
11:22 41.91 41.92 41.91 41.92 120.5K
11:23 41.92 41.92 41.91 41.91 80.8K
11:24 41.92 41.92 41.91 41.91 151.6K
11:25 41.91 41.91 41.89 41.89 281.4K
11:26 41.89 41.89 41.88 41.88 62.3K
11:27 41.88 41.89 41.88 41.89 122.2K
11:28 41.89 41.90 41.89 41.90 93.5K
11:29 41.90 41.91 41.90 41.91 166.2K
11:30 41.91 41.91 41.91 41.91 74.6K
11:31 41.91 41.91 41.91 41.91 160.8K
11:32 41.91 41.91 41.90 41.90 62.2K
11:33 41.90 41.91 41.90 41.91 93.7K
11:34 41.91 41.91 41.90 41.91 215.9K
11:35 41.92 41.94 41.92 41.94 124.9K
11:36 41.93 41.95 41.93 41.95 209.7K
11:37 41.94 41.95 41.94 41.95 152.7K
11:38 41.96 41.96 41.96 41.96 92.4K
11:39 41.96 41.96 41.94 41.94 138.7K
11:40 41.95 41.96 41.95 41.96 87.9K
11:41 41.96 41.96 41.96 41.96 54.3K
11:42 41.97 41.97 41.96 41.96 69.3K
11:43 41.96 41.96 41.96 41.96 50.2K
11:44 41.95 41.95 41.93 41.93 121.5K
11:45 41.94 41.94 41.93 41.94 223.8K
11:46 41.94 41.94 41.93 41.93 53.6K
11:47 41.93 41.93 41.93 41.93 35.9K
11:48 41.93 41.93 41.93 41.93 101.3K
11:49 41.93 41.93 41.93 41.93 93.6K
11:50 41.93 41.93 41.93 41.93 57.9K
11:51 41.93 41.93 41.92 41.92 139.7K
11:52 41.92 41.92 41.91 41.91 64.0K
11:53 41.90 41.90 41.89 41.89 95.7K
11:54 41.89 41.89 41.88 41.88 56.3K
11:55 41.88 41.88 41.88 41.88 73.0K
11:56 41.89 41.89 41.88 41.89 76.6K
11:57 41.89 41.89 41.88 41.88 79.3K
11:58 41.88 41.88 41.87 41.87 217.7K
11:59 41.88 41.88 41.87 41.87 105.3K
12:00 41.87 41.87 41.86 41.86 90.8K
12:01 41.86 41.87 41.86 41.86 165.9K
12:02 41.86 41.87 41.86 41.87 65.8K
12:03 41.87 41.89 41.87 41.88 144.3K
12:04 41.88 41.88 41.88 41.88 47.8K
12:05 41.88 41.88 41.87 41.87 44.9K
12:06 41.87 41.87 41.85 41.85 128.7K
12:07 41.85 41.85 41.84 41.84 120.8K
12:08 41.84 41.85 41.84 41.85 124.7K
12:09 41.85 41.85 41.84 41.84 96.3K
12:10 41.85 41.85 41.84 41.84 206.8K
12:11 41.84 41.85 41.84 41.85 59.8K
12:12 41.86 41.86 41.85 41.85 63.3K
12:13 41.85 41.85 41.84 41.84 79.0K
12:14 41.85 41.85 41.84 41.84 163.4K
12:15 41.84 41.85 41.84 41.85 104.9K
12:16 41.85 41.85 41.85 41.85 61.3K
12:17 41.85 41.85 41.84 41.84 43.8K
12:18 41.85 41.85 41.84 41.84 139.8K
12:19 41.84 41.85 41.84 41.84 97.6K
12:20 41.84 41.84 41.83 41.83 64.5K
12:21 41.83 41.84 41.83 41.84 71.0K
12:22 41.85 41.87 41.85 41.87 178.9K
12:23 41.87 41.87 41.87 41.87 46.3K
12:24 41.87 41.90 41.87 41.90 118.8K
12:25 41.90 41.90 41.90 41.90 94.7K
12:26 41.90 41.90 41.90 41.90 35.8K
12:27 41.90 41.91 41.90 41.90 44.1K
12:28 41.90 41.91 41.90 41.91 51.0K
12:29 41.91 41.91 41.91 41.91 34.8K
12:30 41.91 41.92 41.91 41.92 211.1K
12:31 41.92 41.92 41.92 41.92 56.6K
12:32 41.92 41.93 41.92 41.93 171.0K
12:33 41.92 41.93 41.92 41.93 90.4K
12:34 41.93 41.93 41.93 41.93 59.2K
12:35 41.94 41.95 41.94 41.95 109.0K
12:36 41.95 41.95 41.94 41.94 84.0K
12:37 41.94 41.95 41.94 41.95 49.2K
12:38 41.95 41.96 41.95 41.96 140.8K
12:39 41.96 41.96 41.96 41.96 69.1K
12:40 41.96 41.97 41.96 41.96 64.1K
12:41 41.96 41.96 41.96 41.96 106.3K
12:42 41.96 41.96 41.94 41.94 109.8K
12:43 41.94 41.94 41.94 41.94 82.7K
12:44 41.93 41.93 41.93 41.93 70.6K
12:45 41.93 41.93 41.93 41.93 89.0K
12:46 41.93 41.94 41.93 41.94 87.7K
12:47 41.94 41.94 41.93 41.93 36.0K
12:48 41.94 41.94 41.93 41.93 47.5K
12:49 41.93 41.93 41.93 41.93 100.3K
12:50 41.93 41.93 41.93 41.93 133.3K
12:51 41.93 41.93 41.92 41.92 84.2K
12:52 41.92 41.93 41.92 41.93 24.4K
12:53 41.93 41.93 41.93 41.93 40.7K
12:54 41.93 41.94 41.93 41.94 52.0K
12:55 41.93 41.94 41.93 41.94 83.9K
12:56 41.95 41.95 41.95 41.95 104.5K
12:57 41.96 41.97 41.96 41.97 89.1K
12:58 41.97 41.98 41.97 41.98 82.5K
12:59 41.97 41.98 41.97 41.98 130.0K
13:00 41.98 41.98 41.98 41.98 87.8K
13:01 41.98 41.98 41.98 41.98 51.7K
13:02 41.98 41.98 41.97 41.97 65.0K
13:03 41.97 41.97 41.97 41.97 71.0K
13:04 41.97 41.97 41.97 41.97 123.7K
13:05 41.97 41.98 41.97 41.98 77.2K
13:06 41.98 41.99 41.97 41.97 128.1K
13:07 41.97 41.97 41.97 41.97 171.4K
13:08 41.97 41.97 41.95 41.95 93.2K
13:09 41.95 41.95 41.93 41.93 120.1K
13:10 41.93 41.93 41.93 41.93 46.5K
13:11 41.93 41.93 41.93 41.93 48.2K
13:12 41.93 41.93 41.93 41.93 98.9K
13:13 41.94 41.94 41.93 41.93 57.0K
13:14 41.92 41.92 41.92 41.92 42.6K
13:15 41.92 41.92 41.91 41.91 51.3K
13:16 41.91 41.91 41.90 41.90 94.0K
13:17 41.90 41.90 41.90 41.90 104.9K
13:18 41.89 41.89 41.89 41.89 98.5K
13:19 41.89 41.90 41.89 41.90 186.8K
13:20 41.89 41.90 41.89 41.90 78.8K
13:21 41.90 41.92 41.90 41.92 50.7K
13:22 41.92 41.92 41.92 41.92 82.9K
13:23 41.93 41.93 41.92 41.93 50.1K
13:24 41.93 41.93 41.91 41.91 51.1K
13:25 41.91 41.91 41.91 41.91 53.2K
13:26 41.91 41.92 41.91 41.91 46.5K
13:27 41.92 41.92 41.90 41.90 65.0K
13:28 41.90 41.90 41.89 41.89 89.4K
13:29 41.88 41.88 41.87 41.87 99.5K
13:30 41.87 41.87 41.87 41.87 50.5K
13:31 41.87 41.87 41.87 41.87 77.4K
13:32 41.87 41.88 41.87 41.88 121.9K
13:33 41.88 41.88 41.88 41.88 95.0K
13:34 41.88 41.88 41.88 41.88 31.3K
13:35 41.89 41.89 41.88 41.89 54.2K
13:36 41.89 41.89 41.88 41.88 72.2K
13:37 41.87 41.87 41.86 41.86 180.1K
13:38 41.86 41.86 41.85 41.85 84.0K
13:39 41.85 41.86 41.85 41.85 355.1K
13:40 41.85 41.86 41.85 41.86 76.2K
13:41 41.86 41.86 41.86 41.86 88.8K
13:42 41.86 41.86 41.85 41.85 59.2K
13:43 41.85 41.85 41.85 41.85 58.5K
13:44 41.85 41.85 41.85 41.85 48.2K
13:45 41.85 41.85 41.85 41.85 47.2K
13:46 41.85 41.85 41.85 41.85 107.9K
13:47 41.86 41.86 41.86 41.86 70.4K
13:48 41.85 41.86 41.85 41.86 117.1K
13:49 41.86 41.86 41.85 41.85 100.4K
13:50 41.85 41.86 41.85 41.86 106.3K
13:51 41.86 41.88 41.86 41.88 89.6K
13:52 41.88 41.89 41.88 41.89 65.6K
13:53 41.89 41.90 41.89 41.90 91.5K
13:54 41.90 41.90 41.89 41.89 55.1K
13:55 41.90 41.92 41.90 41.92 271.7K
13:56 41.92 41.93 41.92 41.92 289.0K
13:57 41.92 41.93 41.92 41.93 90.7K
13:58 41.94 41.94 41.93 41.94 70.8K
13:59 41.94 41.95 41.94 41.95 154.0K
14:00 41.95 41.97 41.95 41.97 136.7K
14:01 41.98 41.98 41.98 41.98 120.5K
14:02 41.99 42.00 41.99 42.00 232.2K
14:03 42.00 42.01 42.00 42.01 161.3K
14:04 42.01 42.02 42.01 42.02 367.7K
14:05 42.02 42.02 42.02 42.02 140.6K
14:06 42.02 42.03 42.02 42.03 124.2K
14:07 42.03 42.03 42.02 42.02 129.0K
14:08 42.02 42.02 42.02 42.02 76.3K
14:09 42.02 42.02 42.02 42.02 60.5K
14:10 42.01 42.01 41.99 41.99 143.5K
14:11 41.98 41.98 41.98 41.98 153.6K
14:12 41.98 41.98 41.98 41.98 86.2K
14:13 41.98 41.98 41.98 41.98 77.8K
14:14 41.98 41.98 41.98 41.98 103.5K
14:15 41.98 41.98 41.98 41.98 49.3K
14:16 41.98 41.98 41.98 41.98 36.9K
14:17 41.99 41.99 41.99 41.99 57.2K
14:18 41.98 41.98 41.98 41.98 108.1K
14:19 41.98 41.98 41.98 41.98 126.7K
14:20 41.98 41.98 41.98 41.98 38.4K
14:21 41.98 41.98 41.98 41.98 61.2K
14:22 41.98 41.98 41.98 41.98 110.7K
14:23 41.98 41.98 41.97 41.97 274.8K
14:24 41.98 41.99 41.98 41.99 76.0K
14:25 41.99 42.00 41.99 42.00 100.3K
14:26 42.00 42.00 42.00 42.00 49.7K
14:27 42.00 42.01 42.00 42.01 90.1K
14:28 42.01 42.01 41.99 41.99 163.4K
14:29 41.99 42.00 41.99 42.00 98.2K
14:30 42.00 42.00 42.00 42.00 63.8K
14:31 42.01 42.02 42.01 42.02 272.1K
14:32 42.02 42.02 42.02 42.02 111.0K
14:33 42.02 42.02 42.02 42.02 81.4K
14:34 42.02 42.03 42.02 42.03 188.9K
14:35 42.03 42.04 42.03 42.04 155.3K
14:36 42.05 42.06 42.05 42.06 523.9K
14:37 42.06 42.07 42.06 42.07 153.0K
14:38 42.08 42.08 42.07 42.07 188.4K
14:39 42.07 42.08 42.07 42.07 124.5K
14:40 42.07 42.08 42.07 42.08 101.4K
14:41 42.08 42.08 42.08 42.08 54.1K
14:42 42.08 42.08 42.08 42.08 94.7K
14:43 42.08 42.08 42.07 42.07 70.4K
14:44 42.07 42.07 42.06 42.06 233.7K
14:45 42.07 42.08 42.07 42.07 242.9K
14:46 42.08 42.08 42.07 42.07 79.4K
14:47 42.07 42.08 42.07 42.08 172.8K
14:48 42.07 42.07 42.07 42.07 52.0K
14:49 42.07 42.08 42.07 42.08 53.4K
14:50 42.07 42.08 42.07 42.07 107.9K
14:51 42.06 42.06 42.05 42.05 86.6K
14:52 42.06 42.07 42.06 42.07 185.3K
14:53 42.06 42.07 42.06 42.07 66.8K
14:54 42.07 42.07 42.07 42.07 136.6K
14:55 42.07 42.07 42.07 42.07 90.9K
14:56 42.07 42.07 42.07 42.07 93.7K
14:57 42.07 42.07 42.06 42.06 160.0K
14:58 42.07 42.07 42.06 42.06 76.7K
14:59 42.06 42.06 42.04 42.04 138.8K
15:00 42.05 42.05 42.04 42.04 96.8K
15:01 42.04 42.04 42.04 42.04 82.1K
15:02 42.04 42.05 42.04 42.04 99.9K
15:03 42.05 42.05 42.04 42.04 129.1K
15:04 42.05 42.05 42.02 42.02 146.8K
15:05 42.02 42.02 42.00 42.00 121.5K
15:06 41.99 41.99 41.99 41.99 291.8K
15:07 41.98 41.99 41.98 41.99 136.2K
15:08 41.99 42.01 41.99 42.01 65.0K
15:09 42.01 42.02 42.01 42.02 88.4K
15:10 42.02 42.02 42.02 42.02 123.9K
15:11 42.02 42.03 42.02 42.03 82.6K
15:12 42.04 42.04 42.04 42.04 117.0K
15:13 42.04 42.04 42.04 42.04 54.3K
15:14 42.04 42.05 42.04 42.05 70.1K
15:15 42.05 42.05 42.05 42.05 65.9K
15:16 42.05 42.05 42.04 42.04 96.3K
15:17 42.04 42.05 42.04 42.05 212.6K
15:18 42.04 42.04 42.04 42.04 99.6K
15:19 42.04 42.04 42.03 42.04 86.5K
15:20 42.03 42.03 42.03 42.03 69.3K
15:21 42.02 42.02 42.02 42.02 116.3K
15:22 42.02 42.03 42.02 42.02 112.0K
15:23 42.02 42.03 42.02 42.03 100.9K
15:24 42.03 42.04 42.03 42.04 81.7K
15:25 42.04 42.04 42.04 42.04 133.4K
15:26 42.04 42.05 42.04 42.05 120.6K
15:27 42.05 42.05 42.05 42.05 95.0K
15:28 42.05 42.05 42.04 42.04 185.4K
15:29 42.05 42.05 42.04 42.04 118.3K
15:30 42.04 42.04 42.04 42.04 188.7K
15:31 42.04 42.04 42.04 42.04 110.4K
15:32 42.04 42.05 42.04 42.05 132.8K
15:33 42.05 42.05 42.04 42.04 130.1K
15:34 42.04 42.04 42.04 42.04 114.4K
15:35 42.05 42.06 42.05 42.06 331.0K
15:36 42.06 42.06 42.05 42.06 79.7K
15:37 42.07 42.07 42.06 42.06 128.5K
15:38 42.06 42.06 42.06 42.06 158.9K
15:39 42.06 42.06 42.05 42.05 102.1K
15:40 42.05 42.05 42.03 42.03 252.6K
15:41 42.03 42.03 42.02 42.02 161.8K
15:42 42.01 42.01 42.01 42.01 256.4K
15:43 42.00 42.00 41.99 42.00 215.6K
15:44 42.00 42.00 41.99 42.00 158.5K
15:45 42.00 42.00 41.99 41.99 270.9K
15:46 41.99 41.99 41.98 41.98 145.7K
15:47 41.98 41.98 41.98 41.98 249.2K
15:48 41.98 41.98 41.97 41.97 196.1K
15:49 41.98 41.99 41.98 41.99 256.3K
15:50 42.01 42.01 42.01 42.01 536.6K
15:51 42.01 42.01 42.01 42.01 277.0K
15:52 42.01 42.01 42.01 42.01 489.0K
15:53 42.01 42.01 42.01 42.01 534.7K
15:54 42.01 42.01 42.01 42.01 383.8K
15:55 42.02 42.02 42.02 42.02 581.5K
15:56 42.02 42.03 42.02 42.03 691.6K
15:57 42.03 42.03 42.03 42.03 519.8K
15:58 42.04 42.04 42.03 42.04 728.7K
15:59 42.03 42.06 42.03 42.06 1,286.6K
16:00 42.05 42.05 42.05 42.05 12,739.2K
16:01 42.05 42.05 42.05 42.05 101.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available