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 43.10 43.20 43.10 43.19 1,420.8K
09:31 43.19 43.23 43.17 43.17 691.1K
09:32 43.16 43.22 43.16 43.22 399.3K
09:33 43.19 43.24 43.15 43.24 325.5K
09:34 43.26 43.27 43.26 43.27 351.9K
09:35 43.29 43.30 43.29 43.29 328.6K
09:36 43.29 43.31 43.29 43.31 322.3K
09:37 43.31 43.31 43.28 43.31 296.9K
09:38 43.31 43.36 43.31 43.36 452.6K
09:39 43.37 43.38 43.37 43.38 311.1K
09:40 43.37 43.37 43.35 43.37 374.0K
09:41 43.36 43.38 43.35 43.38 313.2K
09:42 43.39 43.39 43.34 43.34 397.0K
09:43 43.35 43.36 43.33 43.36 273.9K
09:44 43.34 43.34 43.33 43.33 319.5K
09:45 43.34 43.38 43.34 43.38 217.8K
09:46 43.38 43.40 43.38 43.40 134.1K
09:47 43.41 43.43 43.41 43.43 357.6K
09:48 43.43 43.46 43.43 43.45 297.9K
09:49 43.43 43.43 43.42 43.43 238.4K
09:50 43.42 43.42 43.39 43.39 188.7K
09:51 43.39 43.40 43.39 43.40 216.2K
09:52 43.40 43.40 43.38 43.38 174.2K
09:53 43.38 43.38 43.36 43.36 252.7K
09:54 43.36 43.37 43.36 43.37 153.3K
09:55 43.37 43.37 43.36 43.36 186.8K
09:56 43.34 43.34 43.33 43.33 145.1K
09:57 43.32 43.33 43.32 43.33 168.1K
09:58 43.33 43.34 43.33 43.34 140.1K
09:59 43.35 43.35 43.34 43.34 97.3K
10:00 43.34 43.37 43.34 43.37 267.0K
10:01 43.36 43.37 43.36 43.36 284.2K
10:02 43.36 43.41 43.36 43.41 154.0K
10:03 43.42 43.43 43.42 43.43 155.4K
10:04 43.44 43.44 43.43 43.44 95.7K
10:05 43.44 43.44 43.43 43.43 211.9K
10:06 43.43 43.45 43.43 43.45 575.0K
10:07 43.47 43.50 43.47 43.50 338.4K
10:08 43.50 43.50 43.48 43.48 294.7K
10:09 43.47 43.50 43.47 43.50 247.5K
10:10 43.49 43.49 43.45 43.45 263.7K
10:11 43.43 43.43 43.41 43.41 122.7K
10:12 43.38 43.39 43.38 43.38 148.5K
10:13 43.37 43.38 43.37 43.38 138.6K
10:14 43.39 43.40 43.39 43.40 151.6K
10:15 43.39 43.41 43.39 43.41 216.6K
10:16 43.42 43.45 43.42 43.45 221.6K
10:17 43.46 43.46 43.45 43.45 145.2K
10:18 43.45 43.46 43.44 43.44 105.9K
10:19 43.44 43.44 43.41 43.41 187.0K
10:20 43.41 43.42 43.39 43.42 154.0K
10:21 43.43 43.43 43.42 43.43 97.3K
10:22 43.43 43.43 43.42 43.43 140.2K
10:23 43.43 43.44 43.43 43.44 129.4K
10:24 43.46 43.48 43.46 43.48 133.5K
10:25 43.49 43.51 43.49 43.51 175.4K
10:26 43.51 43.51 43.51 43.51 166.8K
10:27 43.50 43.50 43.49 43.50 107.3K
10:28 43.50 43.51 43.49 43.49 109.2K
10:29 43.49 43.49 43.48 43.48 127.3K
10:30 43.46 43.46 43.45 43.45 142.2K
10:31 43.45 43.46 43.44 43.46 160.2K
10:32 43.45 43.46 43.45 43.46 221.0K
10:33 43.47 43.50 43.47 43.50 189.9K
10:34 43.50 43.50 43.50 43.50 229.2K
10:35 43.49 43.51 43.49 43.51 181.6K
10:36 43.52 43.52 43.52 43.52 167.5K
10:37 43.52 43.53 43.52 43.52 94.8K
10:38 43.53 43.53 43.51 43.51 165.1K
10:39 43.50 43.50 43.48 43.48 142.0K
10:40 43.49 43.50 43.49 43.49 180.3K
10:41 43.50 43.51 43.50 43.51 107.6K
10:42 43.50 43.50 43.50 43.50 153.7K
10:43 43.48 43.48 43.47 43.47 385.5K
10:44 43.47 43.49 43.47 43.49 107.1K
10:45 43.49 43.50 43.49 43.50 146.4K
10:46 43.50 43.50 43.50 43.50 124.9K
10:47 43.50 43.50 43.50 43.50 71.5K
10:48 43.49 43.49 43.48 43.49 155.4K
10:49 43.48 43.48 43.47 43.48 472.1K
10:50 43.48 43.49 43.47 43.47 156.1K
10:51 43.48 43.48 43.48 43.48 97.0K
10:52 43.48 43.48 43.47 43.47 128.5K
10:53 43.47 43.47 43.47 43.47 77.7K
10:54 43.47 43.47 43.46 43.47 50.3K
10:55 43.46 43.46 43.45 43.46 121.3K
10:56 43.47 43.47 43.47 43.47 67.1K
10:57 43.48 43.48 43.47 43.47 81.2K
10:58 43.47 43.48 43.47 43.48 134.3K
10:59 43.49 43.50 43.49 43.50 173.8K
11:00 43.48 43.48 43.47 43.48 141.5K
11:01 43.48 43.49 43.48 43.49 103.2K
11:02 43.50 43.52 43.50 43.52 76.9K
11:03 43.52 43.52 43.52 43.52 171.4K
11:04 43.51 43.51 43.51 43.51 90.2K
11:05 43.49 43.49 43.47 43.47 179.5K
11:06 43.45 43.45 43.45 43.45 109.9K
11:07 43.46 43.46 43.46 43.46 64.8K
11:08 43.46 43.46 43.45 43.46 187.1K
11:09 43.44 43.44 43.44 43.44 84.6K
11:10 43.43 43.44 43.43 43.44 74.9K
11:11 43.43 43.43 43.43 43.43 217.9K
11:12 43.43 43.44 43.42 43.44 69.8K
11:13 43.47 43.47 43.46 43.47 187.3K
11:14 43.47 43.47 43.47 43.47 102.6K
11:15 43.46 43.47 43.46 43.47 79.3K
11:16 43.46 43.47 43.46 43.46 62.0K
11:17 43.46 43.46 43.46 43.46 87.2K
11:18 43.46 43.46 43.45 43.45 64.0K
11:19 43.44 43.44 43.41 43.41 315.7K
11:20 43.40 43.40 43.40 43.40 61.2K
11:21 43.41 43.41 43.41 43.41 77.0K
11:22 43.41 43.42 43.41 43.42 124.6K
11:23 43.42 43.42 43.42 43.42 74.4K
11:24 43.42 43.43 43.42 43.43 72.6K
11:25 43.46 43.47 43.46 43.47 607.7K
11:26 43.48 43.48 43.47 43.47 193.2K
11:27 43.47 43.47 43.47 43.47 51.5K
11:28 43.47 43.47 43.47 43.47 114.4K
11:29 43.47 43.48 43.47 43.47 85.1K
11:30 43.47 43.47 43.47 43.47 107.4K
11:31 43.47 43.49 43.47 43.49 107.4K
11:32 43.49 43.50 43.49 43.50 88.8K
11:33 43.49 43.49 43.48 43.48 113.7K
11:34 43.48 43.48 43.47 43.47 76.0K
11:35 43.47 43.47 43.47 43.47 41.3K
11:36 43.47 43.47 43.44 43.44 107.6K
11:37 43.43 43.43 43.42 43.42 126.6K
11:38 43.41 43.42 43.41 43.42 107.1K
11:39 43.43 43.43 43.43 43.43 56.4K
11:40 43.43 43.43 43.42 43.43 103.3K
11:41 43.44 43.44 43.44 43.44 84.3K
11:42 43.44 43.44 43.42 43.42 84.4K
11:43 43.42 43.42 43.41 43.41 75.8K
11:44 43.39 43.39 43.38 43.38 197.4K
11:45 43.39 43.39 43.38 43.38 126.7K
11:46 43.38 43.39 43.38 43.39 79.1K
11:47 43.39 43.41 43.39 43.41 47.3K
11:48 43.40 43.40 43.40 43.40 136.1K
11:49 43.40 43.40 43.40 43.40 88.5K
11:50 43.39 43.39 43.38 43.38 80.7K
11:51 43.38 43.38 43.37 43.37 56.1K
11:52 43.36 43.36 43.35 43.35 157.7K
11:53 43.35 43.35 43.34 43.35 140.3K
11:54 43.35 43.36 43.35 43.36 111.1K
11:55 43.36 43.36 43.35 43.35 79.3K
11:56 43.34 43.34 43.31 43.31 133.3K
11:57 43.30 43.30 43.27 43.27 293.1K
11:58 43.27 43.27 43.26 43.26 79.2K
11:59 43.25 43.25 43.25 43.25 113.1K
12:00 43.22 43.22 43.22 43.22 126.8K
12:01 43.22 43.23 43.22 43.23 84.6K
12:02 43.24 43.27 43.24 43.27 79.4K
12:03 43.27 43.27 43.27 43.27 81.8K
12:04 43.27 43.27 43.27 43.27 68.8K
12:05 43.27 43.28 43.26 43.28 86.4K
12:06 43.27 43.27 43.26 43.26 67.5K
12:07 43.26 43.26 43.25 43.25 56.7K
12:08 43.26 43.26 43.26 43.26 29.8K
12:09 43.26 43.27 43.26 43.26 67.4K
12:10 43.27 43.27 43.26 43.27 51.4K
12:11 43.25 43.25 43.24 43.24 81.7K
12:12 43.24 43.24 43.24 43.24 46.9K
12:13 43.24 43.24 43.23 43.24 80.9K
12:14 43.24 43.24 43.23 43.23 66.2K
12:15 43.23 43.23 43.22 43.23 175.9K
12:16 43.24 43.24 43.20 43.20 146.4K
12:17 43.20 43.20 43.20 43.20 49.8K
12:18 43.19 43.19 43.19 43.19 59.6K
12:19 43.19 43.19 43.19 43.19 62.3K
12:20 43.19 43.19 43.18 43.18 48.2K
12:21 43.18 43.18 43.16 43.16 230.4K
12:22 43.14 43.14 43.13 43.13 166.5K
12:23 43.13 43.13 43.12 43.12 92.1K
12:24 43.12 43.13 43.12 43.13 102.9K
12:25 43.15 43.15 43.13 43.13 304.9K
12:26 43.13 43.15 43.13 43.15 162.0K
12:27 43.16 43.18 43.16 43.18 65.7K
12:28 43.19 43.19 43.19 43.19 73.8K
12:29 43.19 43.19 43.18 43.19 107.8K
12:30 43.19 43.19 43.19 43.19 100.4K
12:31 43.19 43.22 43.19 43.22 91.5K
12:32 43.22 43.23 43.22 43.23 51.3K
12:33 43.24 43.24 43.23 43.23 61.7K
12:34 43.24 43.25 43.24 43.25 117.6K
12:35 43.26 43.26 43.25 43.26 71.9K
12:36 43.26 43.26 43.26 43.26 82.6K
12:37 43.26 43.26 43.24 43.24 127.6K
12:38 43.24 43.24 43.23 43.23 65.4K
12:39 43.22 43.22 43.20 43.20 257.7K
12:40 43.20 43.20 43.20 43.20 71.8K
12:41 43.21 43.22 43.21 43.22 45.4K
12:42 43.22 43.22 43.21 43.22 45.9K
12:43 43.22 43.22 43.22 43.22 37.1K
12:44 43.22 43.22 43.22 43.22 53.2K
12:45 43.21 43.21 43.20 43.21 66.0K
12:46 43.22 43.22 43.22 43.22 78.1K
12:47 43.22 43.23 43.22 43.23 63.2K
12:48 43.24 43.25 43.24 43.25 104.3K
12:49 43.25 43.26 43.25 43.26 54.0K
12:50 43.26 43.27 43.26 43.27 63.4K
12:51 43.26 43.26 43.26 43.26 52.3K
12:52 43.26 43.27 43.26 43.27 93.0K
12:53 43.27 43.28 43.27 43.28 84.9K
12:54 43.28 43.29 43.28 43.29 76.3K
12:55 43.29 43.30 43.29 43.30 28.4K
12:56 43.30 43.30 43.29 43.29 56.2K
12:57 43.28 43.28 43.27 43.28 76.1K
12:58 43.28 43.28 43.28 43.28 28.3K
12:59 43.29 43.30 43.29 43.30 49.4K
13:00 43.29 43.29 43.28 43.29 63.8K
13:01 43.30 43.30 43.29 43.30 48.0K
13:02 43.30 43.32 43.30 43.32 139.6K
13:03 43.32 43.33 43.32 43.33 66.5K
13:04 43.33 43.34 43.33 43.34 84.2K
13:05 43.34 43.35 43.34 43.35 71.6K
13:06 43.36 43.36 43.35 43.35 48.6K
13:07 43.36 43.37 43.36 43.37 47.6K
13:08 43.37 43.37 43.37 43.37 56.6K
13:09 43.37 43.38 43.37 43.38 85.0K
13:10 43.38 43.38 43.37 43.37 61.2K
13:11 43.38 43.38 43.37 43.37 62.2K
13:12 43.37 43.38 43.37 43.38 44.9K
13:13 43.38 43.38 43.37 43.37 81.4K
13:14 43.37 43.37 43.36 43.36 73.9K
13:15 43.36 43.36 43.35 43.35 62.7K
13:16 43.35 43.35 43.35 43.35 31.6K
13:17 43.35 43.36 43.35 43.36 46.9K
13:18 43.37 43.37 43.37 43.37 64.1K
13:19 43.37 43.38 43.37 43.38 100.7K
13:20 43.38 43.38 43.37 43.37 71.1K
13:21 43.37 43.38 43.37 43.38 43.2K
13:22 43.39 43.39 43.38 43.38 43.1K
13:23 43.38 43.38 43.38 43.38 33.2K
13:24 43.38 43.38 43.36 43.36 59.5K
13:25 43.36 43.36 43.35 43.35 73.1K
13:26 43.35 43.35 43.35 43.35 94.8K
13:27 43.34 43.35 43.34 43.35 37.9K
13:28 43.35 43.35 43.35 43.35 46.2K
13:29 43.35 43.35 43.34 43.34 58.4K
13:30 43.34 43.34 43.34 43.34 35.3K
13:31 43.34 43.35 43.34 43.35 46.2K
13:32 43.35 43.36 43.35 43.35 58.3K
13:33 43.35 43.36 43.35 43.36 82.1K
13:34 43.36 43.36 43.36 43.36 44.0K
13:35 43.35 43.35 43.35 43.35 129.3K
13:36 43.35 43.35 43.34 43.34 48.3K
13:37 43.34 43.34 43.34 43.34 44.0K
13:38 43.34 43.34 43.33 43.33 64.7K
13:39 43.33 43.33 43.33 43.33 48.1K
13:40 43.32 43.33 43.31 43.31 140.8K
13:41 43.31 43.31 43.30 43.30 125.2K
13:42 43.30 43.30 43.29 43.29 199.5K
13:43 43.29 43.29 43.29 43.29 69.6K
13:44 43.29 43.29 43.28 43.28 48.6K
13:45 43.28 43.28 43.28 43.28 54.5K
13:46 43.27 43.28 43.27 43.28 64.7K
13:47 43.28 43.28 43.28 43.28 236.4K
13:48 43.27 43.28 43.27 43.28 61.1K
13:49 43.29 43.29 43.29 43.29 174.3K
13:50 43.29 43.29 43.29 43.29 51.9K
13:51 43.29 43.29 43.29 43.29 71.6K
13:52 43.29 43.30 43.29 43.30 56.8K
13:53 43.31 43.32 43.31 43.31 123.8K
13:54 43.31 43.32 43.31 43.32 42.9K
13:55 43.32 43.32 43.31 43.32 56.3K
13:56 43.32 43.34 43.32 43.34 206.0K
13:57 43.35 43.35 43.35 43.35 177.8K
13:58 43.36 43.36 43.35 43.35 110.4K
13:59 43.35 43.35 43.35 43.35 32.9K
14:00 43.35 43.35 43.34 43.35 53.6K
14:01 43.35 43.37 43.35 43.37 92.4K
14:02 43.37 43.38 43.37 43.38 209.4K
14:03 43.38 43.38 43.37 43.37 36.7K
14:04 43.38 43.38 43.36 43.37 107.5K
14:05 43.37 43.37 43.36 43.36 64.1K
14:06 43.36 43.36 43.35 43.35 84.9K
14:07 43.35 43.35 43.35 43.35 95.7K
14:08 43.35 43.35 43.35 43.35 43.2K
14:09 43.35 43.35 43.34 43.34 165.8K
14:10 43.33 43.33 43.33 43.33 54.5K
14:11 43.33 43.34 43.33 43.34 29.4K
14:12 43.34 43.34 43.33 43.33 73.5K
14:13 43.33 43.33 43.31 43.31 95.5K
14:14 43.31 43.31 43.31 43.31 71.7K
14:15 43.31 43.31 43.31 43.31 30.2K
14:16 43.31 43.31 43.31 43.31 48.7K
14:17 43.32 43.32 43.32 43.32 88.6K
14:18 43.33 43.34 43.33 43.34 53.2K
14:19 43.34 43.34 43.33 43.33 74.2K
14:20 43.33 43.33 43.33 43.33 31.7K
14:21 43.33 43.34 43.33 43.34 72.0K
14:22 43.34 43.34 43.34 43.34 60.7K
14:23 43.34 43.35 43.34 43.35 57.8K
14:24 43.35 43.36 43.35 43.35 29.2K
14:25 43.35 43.35 43.35 43.35 22.5K
14:26 43.35 43.35 43.34 43.34 49.4K
14:27 43.34 43.34 43.34 43.34 86.4K
14:28 43.34 43.34 43.34 43.34 28.6K
14:29 43.34 43.35 43.34 43.34 42.1K
14:30 43.35 43.35 43.35 43.35 29.6K
14:31 43.35 43.35 43.35 43.35 54.1K
14:32 43.34 43.34 43.34 43.34 44.0K
14:33 43.35 43.35 43.35 43.35 62.8K
14:34 43.35 43.35 43.35 43.35 56.0K
14:35 43.36 43.36 43.36 43.36 33.0K
14:36 43.36 43.36 43.36 43.36 53.0K
14:37 43.36 43.36 43.36 43.36 42.6K
14:38 43.36 43.36 43.35 43.35 80.3K
14:39 43.35 43.35 43.35 43.35 136.4K
14:40 43.35 43.35 43.34 43.35 67.4K
14:41 43.35 43.35 43.35 43.35 44.5K
14:42 43.35 43.36 43.35 43.36 121.3K
14:43 43.36 43.36 43.36 43.36 71.7K
14:44 43.36 43.36 43.36 43.36 70.2K
14:45 43.36 43.36 43.35 43.36 63.4K
14:46 43.36 43.36 43.36 43.36 34.7K
14:47 43.36 43.36 43.32 43.33 217.4K
14:48 43.33 43.34 43.33 43.34 53.9K
14:49 43.33 43.33 43.33 43.33 47.4K
14:50 43.33 43.33 43.32 43.33 58.7K
14:51 43.33 43.33 43.33 43.33 38.9K
14:52 43.33 43.34 43.33 43.33 132.8K
14:53 43.34 43.34 43.33 43.33 47.9K
14:54 43.34 43.34 43.32 43.32 105.7K
14:55 43.31 43.31 43.31 43.31 43.0K
14:56 43.30 43.30 43.30 43.30 61.6K
14:57 43.29 43.29 43.29 43.29 57.3K
14:58 43.29 43.31 43.29 43.31 45.3K
14:59 43.31 43.31 43.31 43.31 75.2K
15:00 43.32 43.33 43.32 43.33 92.1K
15:01 43.33 43.33 43.33 43.33 51.7K
15:02 43.32 43.32 43.32 43.32 79.4K
15:03 43.32 43.33 43.32 43.33 78.3K
15:04 43.33 43.33 43.33 43.33 49.0K
15:05 43.33 43.33 43.33 43.33 70.8K
15:06 43.33 43.34 43.33 43.33 119.1K
15:07 43.33 43.33 43.32 43.33 66.2K
15:08 43.33 43.33 43.33 43.33 116.0K
15:09 43.33 43.35 43.33 43.35 96.0K
15:10 43.33 43.33 43.32 43.32 166.8K
15:11 43.32 43.34 43.32 43.34 128.7K
15:12 43.34 43.34 43.34 43.34 52.2K
15:13 43.34 43.34 43.34 43.34 48.8K
15:14 43.33 43.33 43.33 43.33 95.4K
15:15 43.33 43.33 43.31 43.31 139.5K
15:16 43.31 43.31 43.31 43.31 37.8K
15:17 43.31 43.32 43.31 43.31 36.0K
15:18 43.31 43.32 43.31 43.32 68.2K
15:19 43.32 43.32 43.32 43.32 195.5K
15:20 43.32 43.32 43.32 43.32 70.4K
15:21 43.32 43.32 43.32 43.32 70.7K
15:22 43.32 43.32 43.32 43.32 50.2K
15:23 43.32 43.32 43.32 43.32 49.8K
15:24 43.33 43.33 43.33 43.33 86.5K
15:25 43.33 43.33 43.32 43.32 119.6K
15:26 43.32 43.32 43.31 43.31 84.4K
15:27 43.31 43.31 43.30 43.30 114.3K
15:28 43.30 43.30 43.29 43.29 70.7K
15:29 43.29 43.29 43.28 43.28 73.1K
15:30 43.29 43.29 43.28 43.28 151.2K
15:31 43.28 43.29 43.28 43.29 160.3K
15:32 43.28 43.28 43.27 43.27 100.1K
15:33 43.27 43.27 43.25 43.25 128.1K
15:34 43.24 43.24 43.23 43.23 196.2K
15:35 43.23 43.24 43.23 43.23 178.1K
15:36 43.23 43.23 43.22 43.22 137.5K
15:37 43.22 43.22 43.21 43.21 161.3K
15:38 43.21 43.22 43.21 43.22 113.1K
15:39 43.22 43.22 43.21 43.21 171.1K
15:40 43.21 43.21 43.20 43.20 163.9K
15:41 43.20 43.20 43.20 43.20 215.2K
15:42 43.20 43.20 43.20 43.20 93.9K
15:43 43.19 43.19 43.19 43.19 188.0K
15:44 43.19 43.19 43.18 43.18 159.9K
15:45 43.17 43.17 43.16 43.16 308.4K
15:46 43.16 43.16 43.16 43.16 246.5K
15:47 43.16 43.16 43.16 43.16 172.5K
15:48 43.16 43.17 43.16 43.17 224.0K
15:49 43.16 43.17 43.16 43.17 272.4K
15:50 43.17 43.18 43.17 43.17 606.4K
15:51 43.18 43.19 43.18 43.19 372.6K
15:52 43.19 43.19 43.18 43.19 248.8K
15:53 43.19 43.20 43.19 43.20 579.4K
15:54 43.20 43.20 43.20 43.20 352.2K
15:55 43.20 43.21 43.20 43.21 520.3K
15:56 43.22 43.22 43.22 43.22 512.4K
15:57 43.22 43.22 43.21 43.21 631.1K
15:58 43.21 43.21 43.20 43.21 832.0K
15:59 43.20 43.20 43.20 43.20 1,466.8K
16:00 43.21 43.21 43.21 43.21 10,093.0K
16:01 43.21 43.21 43.21 43.21 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available