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 42.23 42.23 42.19 42.21 931.1K
09:31 42.22 42.22 42.19 42.19 457.3K
09:32 42.19 42.22 42.19 42.20 313.2K
09:33 42.21 42.27 42.21 42.26 315.6K
09:34 42.25 42.29 42.25 42.29 243.8K
09:35 42.31 42.35 42.31 42.35 368.1K
09:36 42.32 42.39 42.32 42.39 381.2K
09:37 42.41 42.42 42.40 42.41 219.9K
09:38 42.40 42.40 42.39 42.40 454.9K
09:39 42.41 42.41 42.39 42.40 379.9K
09:40 42.41 42.44 42.41 42.44 165.4K
09:41 42.44 42.45 42.44 42.45 168.1K
09:42 42.46 42.48 42.46 42.47 241.6K
09:43 42.46 42.46 42.45 42.46 171.5K
09:44 42.44 42.47 42.44 42.47 410.8K
09:45 42.48 42.48 42.46 42.46 239.6K
09:46 42.46 42.46 42.45 42.46 124.6K
09:47 42.45 42.46 42.45 42.46 157.0K
09:48 42.46 42.46 42.45 42.46 151.3K
09:49 42.46 42.49 42.46 42.49 240.6K
09:50 42.51 42.52 42.51 42.51 266.6K
09:51 42.52 42.54 42.52 42.53 360.5K
09:52 42.53 42.55 42.53 42.54 140.1K
09:53 42.54 42.56 42.54 42.56 264.3K
09:54 42.57 42.58 42.54 42.54 372.4K
09:55 42.55 42.55 42.52 42.52 244.6K
09:56 42.52 42.54 42.52 42.54 224.2K
09:57 42.54 42.56 42.54 42.56 320.3K
09:58 42.55 42.55 42.54 42.54 129.7K
09:59 42.54 42.54 42.53 42.53 111.9K
10:00 42.54 42.54 42.53 42.54 149.7K
10:01 42.55 42.57 42.54 42.57 277.1K
10:02 42.57 42.58 42.55 42.55 156.3K
10:03 42.55 42.56 42.55 42.56 93.7K
10:04 42.56 42.56 42.54 42.54 113.9K
10:05 42.54 42.54 42.51 42.51 146.9K
10:06 42.52 42.52 42.52 42.52 125.0K
10:07 42.52 42.53 42.52 42.52 137.9K
10:08 42.52 42.52 42.49 42.49 170.6K
10:09 42.49 42.49 42.47 42.49 158.5K
10:10 42.48 42.50 42.48 42.50 119.7K
10:11 42.49 42.50 42.48 42.50 389.7K
10:12 42.50 42.54 42.50 42.54 177.7K
10:13 42.53 42.55 42.53 42.55 191.2K
10:14 42.56 42.56 42.55 42.56 88.3K
10:15 42.54 42.56 42.54 42.56 243.8K
10:16 42.55 42.55 42.53 42.53 195.0K
10:17 42.53 42.54 42.52 42.52 147.8K
10:18 42.52 42.52 42.50 42.50 245.9K
10:19 42.50 42.50 42.48 42.48 165.4K
10:20 42.46 42.46 42.45 42.45 209.2K
10:21 42.46 42.46 42.45 42.45 132.4K
10:22 42.45 42.45 42.44 42.45 180.7K
10:23 42.44 42.44 42.43 42.43 99.2K
10:24 42.43 42.43 42.41 42.41 102.7K
10:25 42.41 42.41 42.41 42.41 90.9K
10:26 42.41 42.43 42.41 42.43 184.3K
10:27 42.44 42.44 42.43 42.43 137.9K
10:28 42.43 42.43 42.42 42.43 126.6K
10:29 42.43 42.43 42.42 42.42 111.1K
10:30 42.42 42.43 42.42 42.43 138.4K
10:31 42.44 42.45 42.44 42.45 309.4K
10:32 42.45 42.48 42.45 42.48 160.5K
10:33 42.48 42.51 42.48 42.51 129.3K
10:34 42.51 42.52 42.51 42.51 103.7K
10:35 42.51 42.52 42.51 42.52 130.6K
10:36 42.52 42.52 42.52 42.52 126.4K
10:37 42.53 42.54 42.53 42.54 281.3K
10:38 42.53 42.54 42.53 42.54 170.4K
10:39 42.54 42.54 42.54 42.54 93.9K
10:40 42.54 42.54 42.54 42.54 81.7K
10:41 42.54 42.55 42.54 42.54 171.0K
10:42 42.55 42.58 42.55 42.58 298.2K
10:43 42.58 42.58 42.58 42.58 358.9K
10:44 42.58 42.58 42.57 42.57 93.8K
10:45 42.57 42.57 42.55 42.55 104.2K
10:46 42.54 42.55 42.54 42.54 167.7K
10:47 42.55 42.55 42.55 42.55 111.7K
10:48 42.55 42.57 42.55 42.57 104.5K
10:49 42.58 42.58 42.58 42.58 124.0K
10:50 42.58 42.58 42.58 42.58 80.4K
10:51 42.58 42.58 42.56 42.56 157.3K
10:52 42.55 42.56 42.55 42.56 267.5K
10:53 42.55 42.56 42.55 42.56 104.0K
10:54 42.57 42.57 42.56 42.56 237.4K
10:55 42.56 42.58 42.56 42.58 120.3K
10:56 42.58 42.59 42.58 42.58 76.1K
10:57 42.59 42.59 42.58 42.58 87.1K
10:58 42.59 42.59 42.59 42.59 71.8K
10:59 42.58 42.59 42.58 42.59 199.5K
11:00 42.60 42.62 42.60 42.62 241.2K
11:01 42.63 42.64 42.63 42.63 173.0K
11:02 42.62 42.63 42.62 42.63 248.3K
11:03 42.63 42.64 42.63 42.64 95.5K
11:04 42.65 42.66 42.65 42.66 100.6K
11:05 42.67 42.67 42.66 42.67 330.0K
11:06 42.67 42.68 42.67 42.68 230.5K
11:07 42.68 42.68 42.68 42.68 127.3K
11:08 42.68 42.68 42.68 42.68 44.4K
11:09 42.68 42.68 42.66 42.66 92.9K
11:10 42.66 42.66 42.65 42.65 191.5K
11:11 42.65 42.65 42.64 42.65 140.3K
11:12 42.65 42.65 42.64 42.64 64.4K
11:13 42.64 42.64 42.62 42.63 177.0K
11:14 42.63 42.63 42.63 42.63 168.3K
11:15 42.63 42.63 42.63 42.63 97.3K
11:16 42.63 42.63 42.63 42.63 147.4K
11:17 42.64 42.65 42.64 42.65 110.2K
11:18 42.65 42.65 42.64 42.64 204.4K
11:19 42.64 42.64 42.64 42.64 248.9K
11:20 42.64 42.64 42.62 42.62 75.7K
11:21 42.62 42.62 42.61 42.61 166.7K
11:22 42.61 42.62 42.61 42.62 139.1K
11:23 42.62 42.62 42.62 42.62 73.3K
11:24 42.62 42.62 42.62 42.62 67.4K
11:25 42.62 42.64 42.62 42.64 163.3K
11:26 42.65 42.65 42.63 42.63 128.1K
11:27 42.62 42.62 42.61 42.62 72.9K
11:28 42.62 42.62 42.62 42.62 105.4K
11:29 42.61 42.62 42.61 42.62 133.6K
11:30 42.61 42.61 42.60 42.61 238.4K
11:31 42.61 42.63 42.61 42.63 145.3K
11:32 42.63 42.65 42.63 42.65 99.0K
11:33 42.66 42.67 42.66 42.67 352.9K
11:34 42.68 42.69 42.68 42.69 73.5K
11:35 42.69 42.69 42.68 42.68 156.9K
11:36 42.68 42.68 42.68 42.68 146.6K
11:37 42.67 42.67 42.67 42.67 97.3K
11:38 42.67 42.67 42.67 42.67 56.2K
11:39 42.67 42.67 42.67 42.67 575.2K
11:40 42.67 42.67 42.67 42.67 116.5K
11:41 42.67 42.68 42.67 42.68 76.5K
11:42 42.68 42.69 42.68 42.69 60.4K
11:43 42.69 42.69 42.68 42.68 217.0K
11:44 42.68 42.71 42.68 42.71 133.2K
11:45 42.71 42.71 42.71 42.71 149.2K
11:46 42.71 42.71 42.71 42.71 74.9K
11:47 42.72 42.72 42.71 42.71 125.9K
11:48 42.71 42.71 42.71 42.71 50.0K
11:49 42.71 42.71 42.71 42.71 108.5K
11:50 42.72 42.72 42.71 42.72 131.4K
11:51 42.72 42.74 42.72 42.74 130.2K
11:52 42.74 42.74 42.74 42.74 73.9K
11:53 42.74 42.74 42.72 42.72 91.5K
11:54 42.73 42.73 42.72 42.72 57.9K
11:55 42.72 42.72 42.71 42.71 85.5K
11:56 42.70 42.70 42.69 42.69 86.9K
11:57 42.69 42.69 42.68 42.68 91.3K
11:58 42.68 42.69 42.68 42.69 166.7K
11:59 42.68 42.68 42.67 42.67 159.7K
12:00 42.66 42.66 42.66 42.66 186.4K
12:01 42.66 42.67 42.66 42.67 316.6K
12:02 42.65 42.65 42.65 42.65 118.1K
12:03 42.65 42.68 42.65 42.68 288.4K
12:04 42.67 42.67 42.67 42.67 53.4K
12:05 42.67 42.68 42.67 42.67 152.6K
12:06 42.68 42.68 42.68 42.68 113.8K
12:07 42.67 42.67 42.67 42.67 63.1K
12:08 42.67 42.67 42.65 42.65 96.5K
12:09 42.66 42.66 42.65 42.65 82.6K
12:10 42.65 42.65 42.64 42.64 76.8K
12:11 42.64 42.64 42.63 42.63 136.6K
12:12 42.63 42.64 42.63 42.64 48.8K
12:13 42.64 42.64 42.63 42.63 144.2K
12:14 42.63 42.63 42.63 42.63 80.1K
12:15 42.63 42.64 42.63 42.64 131.7K
12:16 42.63 42.63 42.63 42.63 98.5K
12:17 42.64 42.64 42.62 42.62 83.9K
12:18 42.62 42.62 42.62 42.62 89.9K
12:19 42.63 42.64 42.63 42.64 112.5K
12:20 42.64 42.64 42.64 42.64 98.8K
12:21 42.64 42.65 42.64 42.64 70.7K
12:22 42.64 42.66 42.64 42.66 136.0K
12:23 42.67 42.68 42.67 42.68 81.7K
12:24 42.68 42.68 42.68 42.68 202.7K
12:25 42.68 42.68 42.67 42.68 60.6K
12:26 42.68 42.70 42.68 42.69 150.9K
12:27 42.69 42.69 42.67 42.67 76.0K
12:28 42.67 42.67 42.67 42.67 52.8K
12:29 42.67 42.68 42.67 42.67 152.2K
12:30 42.67 42.67 42.66 42.66 96.8K
12:31 42.66 42.68 42.66 42.68 107.7K
12:32 42.68 42.69 42.68 42.69 115.5K
12:33 42.68 42.68 42.68 42.68 197.1K
12:34 42.68 42.70 42.68 42.70 168.0K
12:35 42.70 42.70 42.70 42.70 83.0K
12:36 42.69 42.69 42.69 42.69 56.4K
12:37 42.69 42.69 42.68 42.68 83.7K
12:38 42.67 42.68 42.67 42.68 46.8K
12:39 42.67 42.67 42.67 42.67 131.4K
12:40 42.67 42.68 42.67 42.68 94.1K
12:41 42.68 42.70 42.68 42.70 87.6K
12:42 42.70 42.70 42.69 42.70 90.4K
12:43 42.70 42.72 42.70 42.72 66.2K
12:44 42.71 42.72 42.71 42.72 50.3K
12:45 42.72 42.73 42.72 42.73 178.5K
12:46 42.73 42.76 42.73 42.76 201.7K
12:47 42.76 42.77 42.76 42.77 171.2K
12:48 42.77 42.77 42.77 42.77 63.1K
12:49 42.77 42.77 42.75 42.75 75.7K
12:50 42.75 42.75 42.74 42.74 153.3K
12:51 42.74 42.75 42.74 42.75 48.6K
12:52 42.75 42.75 42.74 42.74 54.2K
12:53 42.73 42.74 42.73 42.73 118.6K
12:54 42.72 42.72 42.70 42.70 76.3K
12:55 42.70 42.70 42.70 42.70 59.1K
12:56 42.70 42.71 42.70 42.70 79.3K
12:57 42.70 42.70 42.70 42.70 40.6K
12:58 42.70 42.70 42.69 42.69 70.1K
12:59 42.70 42.71 42.70 42.71 91.2K
13:00 42.71 42.71 42.71 42.71 101.0K
13:01 42.71 42.72 42.71 42.72 83.0K
13:02 42.72 42.74 42.72 42.74 544.3K
13:03 42.75 42.75 42.75 42.75 85.2K
13:04 42.76 42.76 42.75 42.75 79.2K
13:05 42.75 42.76 42.75 42.76 43.6K
13:06 42.76 42.76 42.76 42.76 340.3K
13:07 42.76 42.76 42.76 42.76 184.8K
13:08 42.75 42.76 42.75 42.76 136.5K
13:09 42.77 42.77 42.77 42.77 92.6K
13:10 42.77 42.77 42.75 42.75 76.3K
13:11 42.74 42.76 42.74 42.76 214.1K
13:12 42.75 42.75 42.75 42.75 128.9K
13:13 42.75 42.75 42.74 42.74 81.3K
13:14 42.74 42.75 42.74 42.75 64.1K
13:15 42.75 42.75 42.74 42.75 54.8K
13:16 42.75 42.77 42.75 42.77 150.3K
13:17 42.78 42.78 42.78 42.78 181.7K
13:18 42.79 42.79 42.78 42.78 67.9K
13:19 42.78 42.79 42.78 42.79 43.4K
13:20 42.79 42.79 42.79 42.79 127.7K
13:21 42.80 42.81 42.80 42.81 90.5K
13:22 42.80 42.80 42.79 42.79 49.5K
13:23 42.78 42.78 42.77 42.77 131.6K
13:24 42.76 42.77 42.76 42.76 99.7K
13:25 42.76 42.76 42.76 42.76 35.6K
13:26 42.75 42.76 42.75 42.76 30.8K
13:27 42.76 42.76 42.75 42.75 64.7K
13:28 42.75 42.75 42.74 42.74 105.6K
13:29 42.74 42.75 42.74 42.75 47.6K
13:30 42.75 42.75 42.75 42.75 67.4K
13:31 42.75 42.75 42.74 42.74 46.6K
13:32 42.74 42.74 42.73 42.73 57.8K
13:33 42.74 42.75 42.74 42.75 92.1K
13:34 42.75 42.76 42.75 42.76 162.2K
13:35 42.76 42.76 42.76 42.76 49.2K
13:36 42.76 42.78 42.76 42.78 81.7K
13:37 42.77 42.79 42.77 42.79 107.4K
13:38 42.79 42.79 42.79 42.79 49.9K
13:39 42.79 42.79 42.79 42.79 96.6K
13:40 42.79 42.80 42.79 42.79 79.2K
13:41 42.80 42.80 42.80 42.80 97.9K
13:42 42.80 42.80 42.80 42.80 63.8K
13:43 42.80 42.80 42.79 42.79 123.6K
13:44 42.79 42.80 42.79 42.80 92.4K
13:45 42.80 42.80 42.78 42.78 181.7K
13:46 42.79 42.80 42.79 42.80 157.8K
13:47 42.81 42.81 42.80 42.81 51.9K
13:48 42.81 42.82 42.81 42.81 80.8K
13:49 42.82 42.85 42.82 42.85 153.5K
13:50 42.85 42.86 42.85 42.86 105.1K
13:51 42.86 42.86 42.85 42.86 80.9K
13:52 42.87 42.87 42.87 42.87 101.1K
13:53 42.87 42.87 42.87 42.87 71.5K
13:54 42.87 42.87 42.87 42.87 106.8K
13:55 42.87 42.87 42.85 42.85 68.6K
13:56 42.86 42.86 42.85 42.86 54.3K
13:57 42.86 42.86 42.86 42.86 34.0K
13:58 42.86 42.87 42.86 42.87 26.2K
13:59 42.87 42.89 42.87 42.89 91.6K
14:00 42.88 42.88 42.87 42.88 100.6K
14:01 42.89 42.91 42.89 42.90 177.0K
14:02 42.91 42.92 42.91 42.92 122.5K
14:03 42.93 42.93 42.92 42.92 57.3K
14:04 42.92 42.92 42.92 42.92 71.4K
14:05 42.92 42.92 42.91 42.91 62.5K
14:06 42.92 42.92 42.91 42.91 54.6K
14:07 42.91 42.91 42.91 42.91 87.6K
14:08 42.91 42.92 42.91 42.92 83.0K
14:09 42.92 42.93 42.92 42.92 81.2K
14:10 42.93 42.93 42.93 42.93 59.4K
14:11 42.93 42.93 42.91 42.91 92.0K
14:12 42.91 42.92 42.91 42.92 196.2K
14:13 42.92 42.92 42.92 42.92 56.4K
14:14 42.92 42.92 42.92 42.92 84.3K
14:15 42.92 42.92 42.91 42.92 79.3K
14:16 42.92 42.94 42.92 42.94 92.0K
14:17 42.94 42.94 42.94 42.94 87.9K
14:18 42.94 42.94 42.94 42.94 128.7K
14:19 42.94 42.96 42.94 42.96 102.8K
14:20 42.96 42.96 42.96 42.96 114.7K
14:21 42.96 42.96 42.95 42.95 43.7K
14:22 42.95 42.95 42.94 42.95 101.4K
14:23 42.95 42.95 42.95 42.95 37.9K
14:24 42.95 42.95 42.95 42.95 143.4K
14:25 42.96 42.96 42.96 42.96 48.7K
14:26 42.96 42.97 42.96 42.96 74.9K
14:27 42.96 42.97 42.96 42.97 48.2K
14:28 42.96 42.96 42.95 42.96 156.0K
14:29 42.95 42.96 42.95 42.96 79.3K
14:30 42.96 42.97 42.96 42.97 63.0K
14:31 42.98 42.98 42.97 42.97 95.0K
14:32 42.98 42.98 42.97 42.97 81.8K
14:33 42.98 42.98 42.98 42.98 68.4K
14:34 42.98 42.98 42.98 42.98 55.3K
14:35 42.97 42.97 42.97 42.97 166.6K
14:36 42.97 42.97 42.97 42.97 208.4K
14:37 42.97 42.98 42.97 42.98 75.5K
14:38 42.99 42.99 42.99 42.99 91.6K
14:39 43.00 43.00 43.00 43.00 182.2K
14:40 42.99 43.00 42.99 43.00 106.7K
14:41 43.00 43.00 43.00 43.00 83.5K
14:42 43.00 43.00 43.00 43.00 71.3K
14:43 43.01 43.01 43.01 43.01 87.0K
14:44 43.01 43.01 43.01 43.01 123.3K
14:45 43.00 43.00 42.98 42.98 264.3K
14:46 42.99 43.00 42.99 42.99 97.8K
14:47 42.99 42.99 42.99 42.99 44.1K
14:48 43.00 43.00 43.00 43.00 39.9K
14:49 43.00 43.00 43.00 43.00 30.6K
14:50 43.01 43.01 43.00 43.00 58.1K
14:51 43.01 43.01 43.00 43.01 127.6K
14:52 43.01 43.03 43.01 43.03 179.3K
14:53 43.03 43.04 43.03 43.03 63.9K
14:54 43.03 43.04 43.03 43.04 102.7K
14:55 43.04 43.05 43.04 43.05 126.3K
14:56 43.05 43.06 43.05 43.06 138.5K
14:57 43.06 43.06 43.05 43.05 125.5K
14:58 43.06 43.06 43.05 43.05 63.4K
14:59 43.04 43.04 43.04 43.04 99.3K
15:00 43.04 43.05 43.04 43.05 144.8K
15:01 43.05 43.06 43.05 43.05 83.3K
15:02 43.06 43.07 43.06 43.07 89.3K
15:03 43.08 43.08 43.07 43.07 91.0K
15:04 43.08 43.09 43.08 43.09 81.4K
15:05 43.09 43.09 43.08 43.09 138.2K
15:06 43.09 43.09 43.09 43.09 96.1K
15:07 43.09 43.10 43.09 43.09 134.4K
15:08 43.09 43.09 43.07 43.07 149.3K
15:09 43.07 43.07 43.07 43.07 52.2K
15:10 43.07 43.07 43.06 43.06 67.4K
15:11 43.05 43.05 43.05 43.05 55.2K
15:12 43.04 43.04 43.04 43.04 78.0K
15:13 43.04 43.04 43.03 43.03 71.0K
15:14 43.03 43.05 43.03 43.05 117.2K
15:15 43.05 43.05 43.05 43.05 119.3K
15:16 43.05 43.05 43.03 43.03 120.6K
15:17 43.03 43.03 43.03 43.03 70.3K
15:18 43.03 43.03 43.02 43.03 51.5K
15:19 43.02 43.03 43.02 43.02 190.9K
15:20 43.02 43.03 43.02 43.03 92.9K
15:21 43.04 43.05 43.04 43.05 77.2K
15:22 43.05 43.05 43.05 43.05 101.4K
15:23 43.06 43.06 43.05 43.06 127.7K
15:24 43.05 43.07 43.05 43.06 168.0K
15:25 43.06 43.06 43.06 43.06 113.3K
15:26 43.06 43.06 43.04 43.04 104.0K
15:27 43.03 43.03 43.03 43.03 174.1K
15:28 43.03 43.03 43.02 43.02 109.5K
15:29 43.03 43.03 43.02 43.02 114.4K
15:30 43.02 43.03 43.02 43.03 217.3K
15:31 43.04 43.05 43.04 43.05 227.7K
15:32 43.05 43.05 43.04 43.04 105.7K
15:33 43.05 43.06 43.04 43.04 179.6K
15:34 43.05 43.05 43.04 43.04 104.2K
15:35 43.04 43.04 43.04 43.04 74.6K
15:36 43.05 43.05 43.04 43.04 99.4K
15:37 43.04 43.04 43.02 43.03 212.6K
15:38 43.02 43.03 43.02 43.03 191.8K
15:39 43.03 43.03 43.02 43.02 203.3K
15:40 43.02 43.02 43.02 43.02 112.2K
15:41 43.02 43.02 43.01 43.01 133.5K
15:42 43.01 43.01 42.99 42.99 207.1K
15:43 42.99 42.99 42.99 42.99 206.0K
15:44 42.99 42.99 42.98 42.99 158.2K
15:45 42.99 42.99 42.97 42.97 209.8K
15:46 42.97 42.99 42.97 42.98 186.7K
15:47 42.98 42.98 42.98 42.98 211.0K
15:48 42.97 42.97 42.97 42.97 253.4K
15:49 42.97 42.99 42.97 42.99 253.9K
15:50 42.99 42.99 42.97 42.97 634.1K
15:51 42.96 42.96 42.95 42.95 394.2K
15:52 42.95 42.96 42.95 42.95 308.7K
15:53 42.95 42.95 42.95 42.95 285.9K
15:54 42.95 42.95 42.93 42.93 415.4K
15:55 42.92 42.92 42.91 42.91 716.9K
15:56 42.92 42.93 42.92 42.93 442.4K
15:57 42.93 42.93 42.93 42.93 366.9K
15:58 42.93 42.94 42.93 42.94 598.3K
15:59 42.94 42.95 42.94 42.95 1,429.0K
16:00 42.93 42.94 42.93 42.94 16,066.0K
16:01 42.94 42.94 42.94 42.94 36.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available