S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
55.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.49 43.64 43.49 43.64 1,269.7K
09:31 43.65 43.67 43.63 43.67 630.6K
09:32 43.67 43.68 43.64 43.68 352.3K
09:33 43.70 43.70 43.66 43.69 234.1K
09:34 43.68 43.69 43.68 43.69 464.3K
09:35 43.67 43.71 43.67 43.70 437.0K
09:36 43.74 43.75 43.74 43.75 235.7K
09:37 43.74 43.79 43.74 43.79 300.8K
09:38 43.80 43.84 43.80 43.84 312.7K
09:39 43.86 43.87 43.84 43.84 324.4K
09:40 43.85 43.88 43.85 43.88 302.1K
09:41 43.87 43.89 43.87 43.89 283.9K
09:42 43.89 43.90 43.89 43.90 393.8K
09:43 43.89 43.91 43.89 43.91 264.7K
09:44 43.92 43.96 43.92 43.96 370.2K
09:45 43.96 43.96 43.95 43.95 174.7K
09:46 43.92 43.92 43.89 43.89 383.6K
09:47 43.89 43.93 43.89 43.93 188.0K
09:48 43.92 43.92 43.91 43.91 270.9K
09:49 43.91 43.92 43.91 43.92 454.1K
09:50 43.91 43.91 43.90 43.90 155.5K
09:51 43.88 43.88 43.84 43.84 217.8K
09:52 43.85 43.85 43.84 43.84 213.6K
09:53 43.86 43.86 43.85 43.86 165.8K
09:54 43.88 43.90 43.88 43.88 178.7K
09:55 43.87 43.87 43.84 43.84 296.8K
09:56 43.85 43.85 43.83 43.83 135.3K
09:57 43.83 43.86 43.83 43.86 161.5K
09:58 43.86 43.86 43.86 43.86 81.3K
09:59 43.86 43.86 43.85 43.85 128.6K
10:00 43.85 43.85 43.84 43.85 292.2K
10:01 43.84 43.86 43.84 43.86 195.9K
10:02 43.87 43.89 43.87 43.89 476.6K
10:03 43.89 43.90 43.88 43.90 156.2K
10:04 43.90 43.91 43.90 43.90 154.1K
10:05 43.89 43.93 43.89 43.93 287.2K
10:06 43.94 43.95 43.94 43.94 192.3K
10:07 43.95 43.96 43.95 43.96 244.9K
10:08 43.96 43.98 43.96 43.98 478.3K
10:09 43.99 44.00 43.99 44.00 222.4K
10:10 43.99 43.99 43.98 43.98 97.4K
10:11 43.97 43.97 43.92 43.92 220.9K
10:12 43.91 43.91 43.88 43.89 292.0K
10:13 43.89 43.91 43.88 43.91 162.1K
10:14 43.91 43.93 43.91 43.92 137.0K
10:15 43.92 43.93 43.92 43.93 119.7K
10:16 43.95 43.97 43.95 43.97 79.3K
10:17 43.99 43.99 43.99 43.99 150.5K
10:18 43.99 43.99 43.98 43.99 147.1K
10:19 43.99 43.99 43.98 43.98 266.1K
10:20 43.98 43.98 43.97 43.97 99.6K
10:21 43.97 43.98 43.97 43.98 122.5K
10:22 43.98 43.98 43.98 43.98 213.5K
10:23 43.99 43.99 43.96 43.96 131.8K
10:24 43.95 43.96 43.94 43.96 187.6K
10:25 43.96 43.96 43.94 43.94 235.0K
10:26 43.95 43.95 43.92 43.92 262.3K
10:27 43.91 43.91 43.90 43.90 156.1K
10:28 43.89 43.89 43.89 43.89 126.0K
10:29 43.89 43.90 43.89 43.90 104.7K
10:30 43.90 43.90 43.88 43.88 219.4K
10:31 43.88 43.90 43.88 43.90 89.0K
10:32 43.90 43.91 43.90 43.91 205.1K
10:33 43.90 43.91 43.90 43.91 155.0K
10:34 43.90 43.90 43.87 43.87 206.9K
10:35 43.86 43.87 43.86 43.87 173.3K
10:36 43.87 43.90 43.87 43.90 112.0K
10:37 43.89 43.89 43.88 43.89 180.2K
10:38 43.89 43.90 43.89 43.90 450.3K
10:39 43.91 43.92 43.91 43.92 222.6K
10:40 43.92 43.92 43.91 43.91 125.2K
10:41 43.91 43.91 43.90 43.90 130.9K
10:42 43.90 43.92 43.90 43.92 114.7K
10:43 43.93 43.93 43.89 43.89 191.7K
10:44 43.89 43.90 43.89 43.90 198.9K
10:45 43.89 43.89 43.87 43.88 140.9K
10:46 43.89 43.90 43.89 43.90 91.2K
10:47 43.89 43.89 43.87 43.87 75.6K
10:48 43.88 43.89 43.88 43.89 126.1K
10:49 43.89 43.89 43.88 43.88 234.2K
10:50 43.87 43.88 43.86 43.86 95.1K
10:51 43.87 43.88 43.86 43.88 96.9K
10:52 43.88 43.89 43.88 43.89 84.8K
10:53 43.89 43.91 43.89 43.91 422.9K
10:54 43.91 43.91 43.91 43.91 107.5K
10:55 43.91 43.92 43.91 43.92 68.8K
10:56 43.92 43.92 43.91 43.91 92.5K
10:57 43.91 43.91 43.90 43.90 61.8K
10:58 43.90 43.90 43.90 43.90 90.0K
10:59 43.90 43.91 43.90 43.91 117.4K
11:00 43.91 43.93 43.91 43.93 155.8K
11:01 43.92 43.93 43.92 43.92 146.2K
11:02 43.93 43.94 43.93 43.94 93.8K
11:03 43.94 43.94 43.93 43.93 95.5K
11:04 43.91 43.91 43.89 43.90 193.7K
11:05 43.89 43.89 43.89 43.89 145.9K
11:06 43.88 43.89 43.87 43.89 239.4K
11:07 43.89 43.89 43.89 43.89 84.0K
11:08 43.90 43.91 43.90 43.91 88.3K
11:09 43.92 43.92 43.92 43.92 51.4K
11:10 43.93 43.94 43.93 43.93 117.2K
11:11 43.93 43.94 43.93 43.93 146.6K
11:12 43.90 43.90 43.88 43.88 209.1K
11:13 43.85 43.86 43.85 43.86 219.4K
11:14 43.86 43.86 43.84 43.84 155.4K
11:15 43.84 43.86 43.84 43.86 95.5K
11:16 43.86 43.88 43.86 43.88 115.2K
11:17 43.88 43.89 43.88 43.88 228.0K
11:18 43.88 43.89 43.88 43.89 129.8K
11:19 43.89 43.89 43.89 43.89 94.0K
11:20 43.89 43.90 43.89 43.90 92.6K
11:21 43.91 43.91 43.90 43.90 103.4K
11:22 43.90 43.91 43.90 43.91 101.4K
11:23 43.91 43.91 43.90 43.90 76.7K
11:24 43.90 43.90 43.88 43.88 134.6K
11:25 43.87 43.87 43.84 43.84 354.4K
11:26 43.84 43.84 43.83 43.84 137.0K
11:27 43.84 43.84 43.83 43.84 174.7K
11:28 43.84 43.85 43.84 43.84 199.2K
11:29 43.85 43.85 43.85 43.85 170.1K
11:30 43.85 43.85 43.84 43.85 94.2K
11:31 43.86 43.86 43.85 43.85 313.1K
11:32 43.85 43.86 43.85 43.85 167.0K
11:33 43.85 43.86 43.85 43.86 230.8K
11:34 43.88 43.88 43.88 43.88 68.3K
11:35 43.87 43.87 43.86 43.87 67.5K
11:36 43.86 43.86 43.86 43.86 109.9K
11:37 43.85 43.85 43.83 43.83 149.1K
11:38 43.82 43.83 43.82 43.82 189.0K
11:39 43.82 43.82 43.81 43.81 63.1K
11:40 43.82 43.82 43.82 43.82 75.7K
11:41 43.82 43.82 43.82 43.82 146.4K
11:42 43.82 43.83 43.82 43.83 39.9K
11:43 43.83 43.83 43.83 43.83 64.1K
11:44 43.84 43.84 43.84 43.84 69.5K
11:45 43.85 43.85 43.84 43.85 112.3K
11:46 43.85 43.85 43.85 43.85 58.2K
11:47 43.85 43.85 43.85 43.85 57.3K
11:48 43.85 43.86 43.85 43.86 55.3K
11:49 43.86 43.86 43.85 43.85 62.4K
11:50 43.85 43.85 43.85 43.85 83.0K
11:51 43.84 43.87 43.84 43.87 236.5K
11:52 43.87 43.88 43.87 43.88 113.7K
11:53 43.89 43.89 43.88 43.88 171.3K
11:54 43.88 43.91 43.88 43.91 294.2K
11:55 43.89 43.89 43.86 43.86 136.1K
11:56 43.85 43.88 43.85 43.87 358.2K
11:57 43.88 43.88 43.83 43.83 211.4K
11:58 43.83 43.83 43.82 43.83 182.7K
11:59 43.83 43.83 43.83 43.83 111.3K
12:00 43.82 43.82 43.81 43.81 210.7K
12:01 43.81 43.82 43.80 43.80 211.8K
12:02 43.80 43.80 43.78 43.78 120.2K
12:03 43.78 43.78 43.77 43.77 73.6K
12:04 43.77 43.77 43.76 43.77 156.6K
12:05 43.77 43.77 43.77 43.77 121.5K
12:06 43.77 43.77 43.77 43.77 141.9K
12:07 43.78 43.80 43.78 43.80 546.6K
12:08 43.80 43.83 43.80 43.83 153.8K
12:09 43.82 43.83 43.82 43.83 182.6K
12:10 43.83 43.83 43.81 43.81 132.4K
12:11 43.81 43.83 43.81 43.83 112.2K
12:12 43.83 43.83 43.83 43.83 46.5K
12:13 43.81 43.81 43.80 43.80 126.5K
12:14 43.80 43.80 43.79 43.79 168.4K
12:15 43.78 43.79 43.78 43.78 73.6K
12:16 43.78 43.78 43.78 43.78 72.5K
12:17 43.77 43.77 43.77 43.77 214.9K
12:18 43.77 43.78 43.77 43.78 81.5K
12:19 43.78 43.78 43.78 43.78 95.3K
12:20 43.78 43.79 43.78 43.78 81.9K
12:21 43.77 43.77 43.74 43.74 137.2K
12:22 43.72 43.72 43.70 43.70 222.0K
12:23 43.71 43.71 43.70 43.71 124.8K
12:24 43.72 43.74 43.72 43.74 113.5K
12:25 43.74 43.74 43.73 43.74 69.9K
12:26 43.74 43.76 43.74 43.76 83.9K
12:27 43.76 43.76 43.75 43.75 71.8K
12:28 43.75 43.75 43.75 43.75 69.8K
12:29 43.74 43.74 43.73 43.73 111.8K
12:30 43.73 43.73 43.72 43.72 72.9K
12:31 43.72 43.73 43.72 43.73 107.2K
12:32 43.72 43.74 43.72 43.74 400.8K
12:33 43.74 43.75 43.74 43.74 174.3K
12:34 43.74 43.74 43.72 43.72 349.1K
12:35 43.71 43.71 43.71 43.71 163.6K
12:36 43.71 43.72 43.71 43.72 129.5K
12:37 43.72 43.74 43.72 43.74 119.6K
12:38 43.75 43.75 43.74 43.74 216.0K
12:39 43.74 43.75 43.74 43.75 100.7K
12:40 43.75 43.76 43.74 43.74 156.7K
12:41 43.74 43.74 43.73 43.73 163.6K
12:42 43.74 43.74 43.73 43.73 146.4K
12:43 43.74 43.76 43.74 43.76 233.0K
12:44 43.76 43.77 43.76 43.77 87.5K
12:45 43.77 43.77 43.77 43.77 92.9K
12:46 43.76 43.76 43.74 43.74 90.6K
12:47 43.73 43.74 43.73 43.74 106.3K
12:48 43.74 43.75 43.74 43.74 86.1K
12:49 43.74 43.74 43.74 43.74 144.9K
12:50 43.74 43.75 43.74 43.75 130.5K
12:51 43.76 43.76 43.76 43.76 73.0K
12:52 43.76 43.76 43.75 43.75 72.4K
12:53 43.75 43.75 43.74 43.74 125.8K
12:54 43.73 43.73 43.71 43.71 90.8K
12:55 43.70 43.71 43.70 43.71 116.4K
12:56 43.71 43.71 43.71 43.71 87.3K
12:57 43.72 43.73 43.72 43.72 133.3K
12:58 43.72 43.72 43.69 43.69 182.6K
12:59 43.69 43.69 43.68 43.68 64.0K
13:00 43.68 43.68 43.67 43.68 36.3K
13:01 43.69 43.71 43.69 43.71 59.9K
13:02 43.71 43.71 43.71 43.71 32.8K
13:03 43.71 43.72 43.71 43.72 52.2K
13:04 43.72 43.72 43.72 43.72 64.5K
13:05 43.73 43.75 43.73 43.74 106.8K
13:06 43.74 43.74 43.74 43.74 136.3K
13:07 43.74 43.74 43.73 43.73 60.9K
13:08 43.73 43.73 43.66 43.66 321.6K
13:09 43.66 43.66 43.66 43.66 137.8K
13:10 43.67 43.67 43.66 43.66 357.5K
13:11 43.66 43.66 43.64 43.64 141.7K
13:12 43.63 43.63 43.63 43.63 115.6K
13:13 43.62 43.63 43.60 43.60 111.6K
13:14 43.61 43.61 43.61 43.61 91.0K
13:15 43.62 43.63 43.62 43.63 69.1K
13:16 43.63 43.64 43.63 43.64 136.6K
13:17 43.63 43.63 43.63 43.63 101.5K
13:18 43.63 43.67 43.63 43.67 196.4K
13:19 43.67 43.67 43.67 43.67 92.3K
13:20 43.67 43.67 43.66 43.66 105.9K
13:21 43.66 43.67 43.66 43.67 52.6K
13:22 43.67 43.68 43.67 43.68 46.3K
13:23 43.67 43.68 43.67 43.68 447.9K
13:24 43.68 43.68 43.67 43.67 145.6K
13:25 43.66 43.67 43.66 43.67 64.6K
13:26 43.67 43.67 43.66 43.66 90.3K
13:27 43.66 43.66 43.66 43.66 180.2K
13:28 43.66 43.66 43.65 43.66 86.4K
13:29 43.66 43.66 43.66 43.66 56.8K
13:30 43.66 43.66 43.65 43.65 72.3K
13:31 43.65 43.66 43.65 43.66 121.0K
13:32 43.66 43.66 43.65 43.65 58.5K
13:33 43.65 43.66 43.65 43.66 68.0K
13:34 43.66 43.68 43.66 43.68 114.2K
13:35 43.67 43.68 43.67 43.68 120.0K
13:36 43.67 43.67 43.67 43.67 44.9K
13:37 43.67 43.67 43.65 43.65 98.1K
13:38 43.65 43.65 43.65 43.65 72.3K
13:39 43.62 43.64 43.62 43.64 113.5K
13:40 43.64 43.64 43.64 43.64 48.3K
13:41 43.64 43.65 43.64 43.65 110.1K
13:42 43.64 43.65 43.64 43.65 53.2K
13:43 43.64 43.66 43.64 43.66 206.3K
13:44 43.66 43.66 43.66 43.66 132.0K
13:45 43.66 43.66 43.66 43.66 58.8K
13:46 43.66 43.66 43.66 43.66 159.9K
13:47 43.66 43.66 43.66 43.66 69.5K
13:48 43.65 43.67 43.65 43.67 68.4K
13:49 43.67 43.68 43.67 43.68 145.3K
13:50 43.68 43.68 43.67 43.67 63.4K
13:51 43.65 43.65 43.59 43.59 519.1K
13:52 43.59 43.62 43.59 43.62 67.4K
13:53 43.63 43.63 43.63 43.63 120.2K
13:54 43.64 43.66 43.64 43.66 75.3K
13:55 43.66 43.67 43.66 43.66 136.7K
13:56 43.66 43.66 43.65 43.65 94.7K
13:57 43.66 43.67 43.66 43.67 44.7K
13:58 43.67 43.67 43.66 43.67 78.7K
13:59 43.67 43.67 43.66 43.67 34.2K
14:00 43.68 43.69 43.68 43.69 232.7K
14:01 43.69 43.70 43.69 43.70 72.4K
14:02 43.70 43.71 43.69 43.71 172.1K
14:03 43.70 43.70 43.70 43.70 52.4K
14:04 43.72 43.72 43.72 43.72 81.2K
14:05 43.73 43.74 43.73 43.74 68.0K
14:06 43.75 43.75 43.75 43.75 84.2K
14:07 43.75 43.77 43.75 43.77 183.9K
14:08 43.77 43.77 43.77 43.77 58.5K
14:09 43.78 43.78 43.77 43.77 146.0K
14:10 43.78 43.78 43.77 43.77 74.0K
14:11 43.77 43.79 43.77 43.79 107.3K
14:12 43.79 43.80 43.79 43.80 92.7K
14:13 43.80 43.80 43.80 43.80 52.7K
14:14 43.80 43.80 43.80 43.80 39.2K
14:15 43.81 43.82 43.81 43.82 82.0K
14:16 43.82 43.82 43.82 43.82 81.5K
14:17 43.82 43.83 43.82 43.83 55.8K
14:18 43.83 43.84 43.83 43.84 118.7K
14:19 43.84 43.84 43.83 43.84 617.3K
14:20 43.85 43.85 43.85 43.85 194.3K
14:21 43.84 43.84 43.84 43.84 93.0K
14:22 43.84 43.85 43.84 43.85 191.7K
14:23 43.85 43.86 43.85 43.86 110.7K
14:24 43.86 43.86 43.85 43.86 56.8K
14:25 43.86 43.88 43.86 43.88 60.2K
14:26 43.89 43.89 43.87 43.87 162.1K
14:27 43.88 43.88 43.86 43.86 57.3K
14:28 43.86 43.87 43.86 43.86 41.7K
14:29 43.86 43.86 43.85 43.85 47.4K
14:30 43.85 43.85 43.85 43.85 138.1K
14:31 43.85 43.86 43.85 43.86 187.4K
14:32 43.86 43.88 43.86 43.88 150.0K
14:33 43.88 43.88 43.87 43.87 86.0K
14:34 43.87 43.89 43.87 43.89 57.0K
14:35 43.89 43.90 43.89 43.90 126.5K
14:36 43.90 43.92 43.90 43.92 358.1K
14:37 43.92 43.92 43.91 43.91 89.2K
14:38 43.91 43.92 43.91 43.91 136.6K
14:39 43.90 43.90 43.89 43.89 130.7K
14:40 43.89 43.89 43.89 43.89 38.9K
14:41 43.89 43.89 43.88 43.88 55.3K
14:42 43.89 43.89 43.89 43.89 56.0K
14:43 43.89 43.89 43.88 43.88 72.5K
14:44 43.88 43.88 43.87 43.87 144.6K
14:45 43.87 43.88 43.87 43.87 60.4K
14:46 43.88 43.88 43.88 43.88 63.1K
14:47 43.88 43.89 43.88 43.89 96.1K
14:48 43.89 43.89 43.89 43.89 35.8K
14:49 43.89 43.89 43.89 43.89 99.3K
14:50 43.89 43.89 43.89 43.89 125.3K
14:51 43.89 43.89 43.88 43.88 265.3K
14:52 43.87 43.87 43.87 43.87 111.8K
14:53 43.87 43.87 43.87 43.87 55.9K
14:54 43.87 43.87 43.87 43.87 60.4K
14:55 43.87 43.87 43.87 43.87 44.0K
14:56 43.87 43.87 43.86 43.86 106.3K
14:57 43.87 43.87 43.87 43.87 72.7K
14:58 43.87 43.87 43.87 43.87 59.0K
14:59 43.87 43.89 43.87 43.89 123.4K
15:00 43.88 43.88 43.87 43.88 75.7K
15:01 43.88 43.88 43.87 43.87 104.8K
15:02 43.87 43.87 43.87 43.87 66.3K
15:03 43.87 43.88 43.87 43.88 114.2K
15:04 43.88 43.90 43.88 43.90 110.7K
15:05 43.90 43.91 43.90 43.91 265.4K
15:06 43.91 43.91 43.90 43.90 140.6K
15:07 43.90 43.90 43.90 43.90 173.8K
15:08 43.90 43.91 43.90 43.91 204.3K
15:09 43.91 43.92 43.91 43.92 204.7K
15:10 43.93 43.93 43.92 43.93 94.5K
15:11 43.93 43.93 43.92 43.92 64.7K
15:12 43.92 43.92 43.92 43.92 62.8K
15:13 43.92 43.93 43.92 43.93 55.7K
15:14 43.92 43.93 43.92 43.93 110.9K
15:15 43.93 43.93 43.93 43.93 91.4K
15:16 43.93 43.94 43.93 43.94 102.3K
15:17 43.94 43.94 43.94 43.94 110.8K
15:18 43.95 43.95 43.95 43.95 360.9K
15:19 43.95 43.95 43.95 43.95 148.6K
15:20 43.96 43.96 43.96 43.96 70.4K
15:21 43.96 43.96 43.96 43.96 169.0K
15:22 43.96 43.96 43.95 43.95 64.1K
15:23 43.95 43.95 43.95 43.95 132.1K
15:24 43.96 43.96 43.95 43.95 91.3K
15:25 43.94 43.95 43.94 43.95 94.7K
15:26 43.95 43.95 43.93 43.93 159.2K
15:27 43.93 43.93 43.92 43.93 145.4K
15:28 43.93 43.93 43.93 43.93 80.3K
15:29 43.93 43.93 43.92 43.92 102.4K
15:30 43.93 43.93 43.91 43.91 149.1K
15:31 43.92 43.92 43.92 43.92 89.7K
15:32 43.92 43.92 43.92 43.92 79.2K
15:33 43.92 43.92 43.92 43.92 73.3K
15:34 43.92 43.93 43.92 43.93 119.9K
15:35 43.93 43.93 43.93 43.93 63.9K
15:36 43.94 43.94 43.94 43.94 199.2K
15:37 43.93 43.93 43.92 43.92 185.9K
15:38 43.92 43.92 43.91 43.91 277.2K
15:39 43.91 43.91 43.91 43.91 133.0K
15:40 43.91 43.91 43.91 43.91 184.5K
15:41 43.90 43.92 43.90 43.92 246.2K
15:42 43.92 43.92 43.91 43.91 154.5K
15:43 43.91 43.92 43.91 43.92 135.2K
15:44 43.92 43.92 43.90 43.90 146.7K
15:45 43.90 43.90 43.90 43.90 212.9K
15:46 43.90 43.90 43.90 43.90 295.0K
15:47 43.90 43.92 43.90 43.92 334.0K
15:48 43.92 43.92 43.92 43.92 274.6K
15:49 43.92 43.94 43.92 43.94 380.6K
15:50 43.92 43.93 43.92 43.93 651.8K
15:51 43.94 43.94 43.93 43.94 306.6K
15:52 43.94 43.95 43.94 43.94 220.9K
15:53 43.95 43.95 43.94 43.95 427.4K
15:54 43.95 43.95 43.95 43.95 275.0K
15:55 43.95 43.95 43.92 43.92 676.7K
15:56 43.91 43.91 43.89 43.89 666.2K
15:57 43.89 43.89 43.89 43.89 419.9K
15:58 43.89 43.89 43.89 43.89 776.8K
15:59 43.90 43.90 43.89 43.89 1,151.0K
16:00 43.89 43.89 43.89 43.89 10,465.2K
16:01 43.89 43.89 43.89 43.89 18.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available