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 43.90 43.90 43.70 43.70 1,845.0K
09:31 43.70 43.70 43.64 43.64 1,012.0K
09:32 43.67 43.67 43.57 43.57 726.0K
09:33 43.58 43.58 43.53 43.53 980.1K
09:34 43.50 43.59 43.50 43.59 478.0K
09:35 43.64 43.64 43.61 43.61 589.5K
09:36 43.62 43.62 43.57 43.57 456.1K
09:37 43.57 43.59 43.57 43.59 461.5K
09:38 43.58 43.64 43.58 43.64 786.7K
09:39 43.64 43.66 43.63 43.66 372.0K
09:40 43.68 43.68 43.66 43.67 428.1K
09:41 43.67 43.72 43.67 43.72 880.8K
09:42 43.74 43.75 43.73 43.75 1,080.7K
09:43 43.75 43.77 43.75 43.77 484.3K
09:44 43.77 43.77 43.73 43.73 636.8K
09:45 43.72 43.76 43.72 43.76 471.3K
09:46 43.76 43.77 43.76 43.76 137.3K
09:47 43.75 43.76 43.74 43.76 211.9K
09:48 43.79 43.79 43.77 43.77 278.7K
09:49 43.77 43.78 43.77 43.78 236.1K
09:50 43.77 43.77 43.74 43.74 305.1K
09:51 43.74 43.74 43.73 43.73 334.7K
09:52 43.75 43.75 43.75 43.75 372.3K
09:53 43.74 43.74 43.73 43.74 199.7K
09:54 43.75 43.75 43.74 43.74 459.0K
09:55 43.75 43.75 43.74 43.74 199.2K
09:56 43.74 43.74 43.73 43.73 249.6K
09:57 43.73 43.73 43.70 43.70 232.2K
09:58 43.71 43.71 43.69 43.69 270.2K
09:59 43.69 43.70 43.69 43.70 179.4K
10:00 43.72 43.74 43.72 43.74 305.5K
10:01 43.74 43.74 43.74 43.74 227.1K
10:02 43.73 43.75 43.73 43.74 289.6K
10:03 43.76 43.76 43.75 43.75 211.2K
10:04 43.76 43.77 43.75 43.75 260.2K
10:05 43.75 43.75 43.73 43.73 282.1K
10:06 43.73 43.76 43.73 43.76 136.4K
10:07 43.75 43.75 43.74 43.74 193.7K
10:08 43.74 43.76 43.74 43.75 259.6K
10:09 43.76 43.76 43.72 43.72 212.7K
10:10 43.71 43.74 43.71 43.74 199.1K
10:11 43.75 43.75 43.74 43.75 231.4K
10:12 43.75 43.76 43.75 43.75 111.0K
10:13 43.74 43.74 43.73 43.73 185.9K
10:14 43.74 43.74 43.73 43.74 259.7K
10:15 43.74 43.75 43.74 43.75 147.1K
10:16 43.76 43.76 43.74 43.76 137.4K
10:17 43.78 43.80 43.78 43.80 287.7K
10:18 43.80 43.82 43.80 43.82 195.3K
10:19 43.82 43.86 43.82 43.86 666.8K
10:20 43.87 43.88 43.87 43.88 285.0K
10:21 43.88 43.88 43.86 43.86 332.0K
10:22 43.86 43.86 43.84 43.84 142.7K
10:23 43.83 43.83 43.81 43.81 301.0K
10:24 43.82 43.85 43.82 43.85 117.1K
10:25 43.84 43.86 43.84 43.86 187.9K
10:26 43.87 43.87 43.86 43.87 202.8K
10:27 43.87 43.88 43.87 43.88 264.5K
10:28 43.89 43.90 43.89 43.90 227.9K
10:29 43.90 43.91 43.90 43.91 542.8K
10:30 43.92 43.92 43.91 43.91 262.7K
10:31 43.91 43.94 43.91 43.94 563.5K
10:32 43.93 43.94 43.93 43.94 108.9K
10:33 43.95 43.98 43.95 43.98 529.0K
10:34 43.98 44.01 43.98 44.00 190.4K
10:35 44.01 44.01 44.01 44.01 224.4K
10:36 44.01 44.01 44.00 44.01 98.9K
10:37 44.02 44.03 44.01 44.03 136.4K
10:38 44.02 44.02 44.01 44.01 173.5K
10:39 44.01 44.02 44.01 44.02 441.5K
10:40 44.02 44.03 44.01 44.03 450.0K
10:41 44.03 44.03 44.00 44.00 373.8K
10:42 44.00 44.00 43.99 43.99 174.4K
10:43 43.99 44.01 43.99 44.01 77.4K
10:44 44.01 44.01 44.01 44.01 117.1K
10:45 44.01 44.02 44.01 44.02 191.9K
10:46 44.02 44.04 44.02 44.03 173.5K
10:47 44.04 44.04 44.02 44.02 240.6K
10:48 44.02 44.04 44.02 44.04 790.2K
10:49 44.05 44.05 44.04 44.04 137.7K
10:50 44.05 44.06 44.05 44.06 179.7K
10:51 44.05 44.07 44.05 44.07 308.0K
10:52 44.06 44.06 44.06 44.06 133.3K
10:53 44.08 44.10 44.08 44.10 144.6K
10:54 44.10 44.12 44.10 44.12 310.3K
10:55 44.13 44.13 44.08 44.08 251.3K
10:56 44.09 44.09 44.05 44.05 144.4K
10:57 44.04 44.04 44.03 44.03 101.3K
10:58 44.02 44.02 44.02 44.02 184.8K
10:59 44.02 44.02 44.00 44.00 197.7K
11:00 43.99 43.99 43.98 43.98 289.3K
11:01 43.98 43.98 43.96 43.96 444.4K
11:02 43.97 43.97 43.96 43.97 153.1K
11:03 43.98 43.98 43.97 43.97 107.8K
11:04 43.96 43.96 43.94 43.94 270.5K
11:05 43.93 43.93 43.91 43.91 261.7K
11:06 43.91 43.91 43.90 43.91 191.7K
11:07 43.91 43.92 43.91 43.92 231.4K
11:08 43.92 43.94 43.92 43.94 122.3K
11:09 43.94 43.95 43.94 43.95 283.1K
11:10 43.95 43.96 43.95 43.95 73.4K
11:11 43.95 43.95 43.94 43.94 142.0K
11:12 43.94 43.94 43.93 43.94 180.8K
11:13 43.94 43.94 43.93 43.93 235.6K
11:14 43.93 43.93 43.89 43.89 193.1K
11:15 43.89 43.89 43.87 43.87 248.5K
11:16 43.87 43.87 43.86 43.86 142.7K
11:17 43.86 43.88 43.86 43.88 137.3K
11:18 43.87 43.87 43.85 43.85 255.2K
11:19 43.86 43.86 43.85 43.85 170.8K
11:20 43.86 43.86 43.85 43.85 121.9K
11:21 43.85 43.85 43.85 43.85 129.5K
11:22 43.84 43.84 43.83 43.83 222.8K
11:23 43.84 43.84 43.84 43.84 237.9K
11:24 43.84 43.84 43.83 43.84 256.9K
11:25 43.84 43.85 43.84 43.85 305.2K
11:26 43.85 43.86 43.85 43.86 92.6K
11:27 43.87 43.88 43.87 43.88 143.9K
11:28 43.88 43.89 43.88 43.88 169.9K
11:29 43.88 43.88 43.88 43.88 111.6K
11:30 43.89 43.89 43.88 43.88 165.4K
11:31 43.87 43.87 43.86 43.86 175.8K
11:32 43.85 43.85 43.84 43.84 250.6K
11:33 43.82 43.82 43.82 43.82 126.1K
11:34 43.83 43.84 43.83 43.84 188.4K
11:35 43.84 43.84 43.84 43.84 105.7K
11:36 43.85 43.85 43.85 43.85 132.4K
11:37 43.85 43.85 43.84 43.84 323.2K
11:38 43.83 43.83 43.82 43.83 233.3K
11:39 43.83 43.83 43.83 43.83 196.6K
11:40 43.83 43.83 43.82 43.82 222.3K
11:41 43.83 43.83 43.83 43.83 108.5K
11:42 43.82 43.83 43.82 43.82 142.4K
11:43 43.82 43.83 43.82 43.82 190.1K
11:44 43.81 43.81 43.81 43.81 75.1K
11:45 43.81 43.81 43.80 43.81 310.5K
11:46 43.82 43.83 43.82 43.82 134.0K
11:47 43.82 43.82 43.82 43.82 174.5K
11:48 43.82 43.82 43.81 43.81 105.5K
11:49 43.80 43.80 43.80 43.80 204.7K
11:50 43.80 43.81 43.80 43.81 146.2K
11:51 43.81 43.82 43.81 43.82 242.0K
11:52 43.82 43.84 43.82 43.84 256.7K
11:53 43.84 43.84 43.83 43.84 177.8K
11:54 43.83 43.84 43.83 43.84 47.4K
11:55 43.83 43.85 43.83 43.85 171.1K
11:56 43.85 43.85 43.84 43.84 66.0K
11:57 43.84 43.85 43.84 43.85 109.5K
11:58 43.85 43.85 43.85 43.85 52.8K
11:59 43.85 43.86 43.85 43.85 63.7K
12:00 43.86 43.88 43.86 43.87 137.8K
12:01 43.87 43.87 43.86 43.86 212.4K
12:02 43.86 43.87 43.86 43.87 60.9K
12:03 43.87 43.88 43.87 43.88 116.2K
12:04 43.88 43.88 43.87 43.88 60.1K
12:05 43.89 43.89 43.88 43.88 248.9K
12:06 43.88 43.88 43.86 43.86 183.4K
12:07 43.84 43.84 43.83 43.83 198.8K
12:08 43.83 43.83 43.83 43.83 123.8K
12:09 43.83 43.84 43.83 43.84 35.2K
12:10 43.84 43.84 43.84 43.84 61.9K
12:11 43.85 43.85 43.83 43.83 176.7K
12:12 43.82 43.82 43.80 43.80 148.7K
12:13 43.80 43.80 43.79 43.79 154.1K
12:14 43.78 43.78 43.77 43.77 135.7K
12:15 43.77 43.77 43.77 43.77 66.1K
12:16 43.78 43.80 43.78 43.80 170.5K
12:17 43.80 43.81 43.80 43.81 123.9K
12:18 43.82 43.82 43.82 43.82 68.6K
12:19 43.83 43.83 43.82 43.83 131.4K
12:20 43.83 43.83 43.83 43.83 101.7K
12:21 43.83 43.83 43.82 43.82 115.8K
12:22 43.82 43.82 43.81 43.81 67.0K
12:23 43.81 43.81 43.80 43.80 63.1K
12:24 43.80 43.81 43.80 43.80 88.4K
12:25 43.80 43.80 43.78 43.79 264.4K
12:26 43.79 43.79 43.76 43.76 94.0K
12:27 43.75 43.75 43.74 43.74 68.0K
12:28 43.75 43.75 43.74 43.74 52.4K
12:29 43.75 43.75 43.74 43.75 92.5K
12:30 43.75 43.75 43.75 43.75 148.0K
12:31 43.76 43.76 43.74 43.74 330.4K
12:32 43.71 43.71 43.68 43.68 669.0K
12:33 43.67 43.67 43.65 43.66 391.9K
12:34 43.66 43.67 43.66 43.67 110.6K
12:35 43.67 43.68 43.67 43.68 64.8K
12:36 43.68 43.68 43.67 43.68 65.9K
12:37 43.68 43.69 43.68 43.69 95.5K
12:38 43.68 43.69 43.68 43.69 105.6K
12:39 43.70 43.71 43.70 43.71 80.8K
12:40 43.71 43.73 43.71 43.73 100.8K
12:41 43.73 43.74 43.73 43.74 95.8K
12:42 43.74 43.75 43.74 43.75 60.7K
12:43 43.75 43.75 43.74 43.74 232.5K
12:44 43.75 43.75 43.73 43.73 237.2K
12:45 43.73 43.73 43.71 43.71 105.0K
12:46 43.72 43.73 43.72 43.72 160.5K
12:47 43.71 43.72 43.71 43.71 128.9K
12:48 43.70 43.70 43.66 43.66 291.3K
12:49 43.65 43.65 43.65 43.65 63.8K
12:50 43.65 43.65 43.65 43.65 113.0K
12:51 43.64 43.64 43.64 43.64 120.7K
12:52 43.64 43.64 43.62 43.62 54.9K
12:53 43.62 43.62 43.61 43.61 83.6K
12:54 43.62 43.62 43.62 43.62 89.6K
12:55 43.62 43.62 43.61 43.61 56.6K
12:56 43.61 43.64 43.61 43.64 132.5K
12:57 43.63 43.63 43.63 43.63 124.1K
12:58 43.63 43.63 43.63 43.63 85.7K
12:59 43.64 43.66 43.64 43.66 93.6K
13:00 43.66 43.66 43.65 43.65 221.8K
13:01 43.65 43.66 43.65 43.66 74.8K
13:02 43.66 43.66 43.66 43.66 89.2K
13:03 43.66 43.66 43.66 43.66 59.5K
13:04 43.66 43.67 43.66 43.67 47.6K
13:05 43.67 43.68 43.67 43.68 49.6K
13:06 43.68 43.69 43.68 43.69 64.5K
13:07 43.69 43.69 43.68 43.68 65.9K
13:08 43.68 43.70 43.68 43.70 161.7K
13:09 43.71 43.71 43.71 43.71 89.9K
13:10 43.72 43.72 43.71 43.71 73.6K
13:11 43.71 43.72 43.71 43.71 53.4K
13:12 43.72 43.73 43.72 43.73 65.9K
13:13 43.73 43.75 43.73 43.75 113.7K
13:14 43.75 43.76 43.75 43.76 77.6K
13:15 43.76 43.76 43.76 43.76 185.4K
13:16 43.76 43.76 43.73 43.73 233.1K
13:17 43.73 43.73 43.71 43.71 146.1K
13:18 43.71 43.72 43.71 43.72 195.4K
13:19 43.72 43.72 43.71 43.71 108.9K
13:20 43.71 43.71 43.71 43.71 57.5K
13:21 43.71 43.72 43.71 43.71 164.2K
13:22 43.71 43.71 43.71 43.71 208.8K
13:23 43.72 43.72 43.70 43.70 239.4K
13:24 43.71 43.72 43.71 43.72 126.9K
13:25 43.72 43.73 43.72 43.73 188.1K
13:26 43.72 43.72 43.71 43.71 62.0K
13:27 43.72 43.73 43.72 43.73 70.8K
13:28 43.73 43.73 43.72 43.73 54.1K
13:29 43.73 43.73 43.72 43.73 52.1K
13:30 43.74 43.75 43.74 43.75 146.8K
13:31 43.75 43.75 43.75 43.75 112.0K
13:32 43.74 43.74 43.74 43.74 156.5K
13:33 43.74 43.74 43.74 43.74 72.7K
13:34 43.74 43.74 43.73 43.73 60.1K
13:35 43.73 43.73 43.73 43.73 49.4K
13:36 43.73 43.73 43.72 43.72 75.7K
13:37 43.72 43.73 43.72 43.72 47.8K
13:38 43.73 43.73 43.73 43.73 82.1K
13:39 43.73 43.73 43.72 43.72 45.6K
13:40 43.72 43.75 43.72 43.75 319.6K
13:41 43.75 43.75 43.75 43.75 119.0K
13:42 43.76 43.77 43.76 43.77 101.8K
13:43 43.76 43.77 43.76 43.77 75.5K
13:44 43.76 43.77 43.76 43.77 52.6K
13:45 43.76 43.77 43.76 43.77 55.7K
13:46 43.77 43.78 43.77 43.78 68.7K
13:47 43.78 43.78 43.77 43.77 78.6K
13:48 43.77 43.77 43.77 43.77 104.2K
13:49 43.77 43.77 43.77 43.77 37.2K
13:50 43.77 43.78 43.77 43.78 85.6K
13:51 43.78 43.78 43.78 43.78 89.8K
13:52 43.77 43.78 43.77 43.77 55.1K
13:53 43.77 43.77 43.77 43.77 108.5K
13:54 43.76 43.77 43.76 43.77 80.3K
13:55 43.77 43.77 43.76 43.76 118.8K
13:56 43.75 43.75 43.75 43.75 81.2K
13:57 43.75 43.75 43.75 43.75 134.6K
13:58 43.74 43.74 43.73 43.73 80.8K
13:59 43.73 43.73 43.73 43.73 38.5K
14:00 43.73 43.75 43.73 43.75 91.3K
14:01 43.75 43.77 43.75 43.77 247.1K
14:02 43.77 43.77 43.77 43.77 123.0K
14:03 43.77 43.78 43.77 43.78 31.1K
14:04 43.78 43.78 43.77 43.77 46.2K
14:05 43.77 43.77 43.76 43.77 133.8K
14:06 43.77 43.77 43.77 43.77 53.2K
14:07 43.76 43.77 43.76 43.77 28.2K
14:08 43.77 43.78 43.77 43.78 97.5K
14:09 43.77 43.78 43.77 43.78 69.7K
14:10 43.78 43.79 43.78 43.78 130.0K
14:11 43.79 43.79 43.79 43.79 57.7K
14:12 43.79 43.79 43.79 43.79 95.3K
14:13 43.79 43.79 43.79 43.79 303.8K
14:14 43.79 43.79 43.77 43.77 128.4K
14:15 43.77 43.77 43.77 43.77 76.9K
14:16 43.77 43.78 43.77 43.78 117.8K
14:17 43.78 43.78 43.77 43.77 126.1K
14:18 43.77 43.77 43.77 43.77 106.2K
14:19 43.77 43.77 43.77 43.77 58.0K
14:20 43.77 43.77 43.77 43.77 94.6K
14:21 43.77 43.78 43.77 43.78 158.1K
14:22 43.78 43.78 43.77 43.77 216.8K
14:23 43.77 43.77 43.77 43.77 99.5K
14:24 43.77 43.77 43.77 43.77 115.1K
14:25 43.78 43.78 43.77 43.77 70.3K
14:26 43.78 43.81 43.78 43.81 1,066.5K
14:27 43.82 43.82 43.82 43.82 325.2K
14:28 43.81 43.81 43.81 43.81 116.0K
14:29 43.82 43.82 43.81 43.81 59.3K
14:30 43.82 43.82 43.82 43.82 144.2K
14:31 43.82 43.83 43.82 43.83 189.1K
14:32 43.84 43.84 43.84 43.84 77.6K
14:33 43.84 43.84 43.84 43.84 80.1K
14:34 43.84 43.85 43.84 43.84 87.2K
14:35 43.85 43.85 43.84 43.84 52.1K
14:36 43.84 43.84 43.84 43.84 46.5K
14:37 43.84 43.84 43.83 43.83 74.9K
14:38 43.82 43.82 43.81 43.81 109.0K
14:39 43.81 43.81 43.79 43.79 81.6K
14:40 43.80 43.80 43.80 43.80 61.1K
14:41 43.80 43.80 43.79 43.79 58.3K
14:42 43.79 43.79 43.78 43.78 37.9K
14:43 43.79 43.79 43.78 43.78 128.1K
14:44 43.78 43.78 43.77 43.77 139.0K
14:45 43.77 43.78 43.77 43.77 96.8K
14:46 43.75 43.76 43.75 43.76 161.7K
14:47 43.76 43.76 43.75 43.75 129.7K
14:48 43.75 43.76 43.75 43.75 34.7K
14:49 43.76 43.76 43.76 43.76 81.2K
14:50 43.76 43.76 43.76 43.76 239.5K
14:51 43.76 43.76 43.75 43.76 179.7K
14:52 43.75 43.76 43.75 43.76 104.4K
14:53 43.75 43.75 43.75 43.75 55.8K
14:54 43.75 43.75 43.74 43.75 126.0K
14:55 43.75 43.76 43.75 43.76 100.4K
14:56 43.76 43.77 43.76 43.76 82.3K
14:57 43.76 43.76 43.76 43.76 25.1K
14:58 43.76 43.77 43.76 43.77 273.8K
14:59 43.77 43.77 43.77 43.77 35.7K
15:00 43.78 43.78 43.78 43.78 86.7K
15:01 43.78 43.78 43.77 43.78 203.5K
15:02 43.78 43.79 43.78 43.79 80.0K
15:03 43.78 43.79 43.78 43.79 117.4K
15:04 43.80 43.80 43.80 43.80 54.7K
15:05 43.81 43.81 43.81 43.81 90.1K
15:06 43.81 43.81 43.81 43.81 112.6K
15:07 43.81 43.84 43.81 43.84 106.8K
15:08 43.84 43.84 43.84 43.84 92.7K
15:09 43.84 43.84 43.84 43.84 60.0K
15:10 43.84 43.85 43.84 43.85 206.6K
15:11 43.85 43.86 43.85 43.86 74.5K
15:12 43.86 43.86 43.86 43.86 242.0K
15:13 43.86 43.87 43.86 43.86 63.0K
15:14 43.87 43.87 43.85 43.85 101.5K
15:15 43.85 43.85 43.85 43.85 75.0K
15:16 43.85 43.85 43.85 43.85 64.5K
15:17 43.85 43.86 43.85 43.86 102.5K
15:18 43.86 43.87 43.86 43.87 56.5K
15:19 43.87 43.88 43.87 43.88 273.9K
15:20 43.89 43.89 43.88 43.89 151.6K
15:21 43.89 43.90 43.89 43.90 132.3K
15:22 43.91 43.91 43.91 43.91 309.9K
15:23 43.91 43.91 43.90 43.90 62.1K
15:24 43.91 43.92 43.91 43.92 117.2K
15:25 43.91 43.91 43.90 43.90 166.7K
15:26 43.88 43.88 43.87 43.87 148.0K
15:27 43.87 43.87 43.86 43.86 53.5K
15:28 43.86 43.88 43.86 43.88 64.8K
15:29 43.88 43.88 43.88 43.88 65.1K
15:30 43.88 43.89 43.88 43.89 160.6K
15:31 43.90 43.91 43.90 43.91 186.1K
15:32 43.90 43.90 43.89 43.89 93.0K
15:33 43.89 43.89 43.89 43.89 114.2K
15:34 43.89 43.89 43.89 43.89 163.9K
15:35 43.89 43.89 43.88 43.88 216.9K
15:36 43.88 43.88 43.87 43.87 198.0K
15:37 43.87 43.88 43.87 43.88 112.8K
15:38 43.88 43.88 43.88 43.88 149.4K
15:39 43.88 43.89 43.88 43.89 144.9K
15:40 43.88 43.89 43.88 43.89 168.1K
15:41 43.89 43.89 43.89 43.89 247.1K
15:42 43.89 43.89 43.89 43.89 120.3K
15:43 43.89 43.89 43.89 43.89 182.0K
15:44 43.89 43.91 43.89 43.91 153.7K
15:45 43.91 43.91 43.89 43.89 314.9K
15:46 43.88 43.88 43.86 43.86 370.9K
15:47 43.85 43.86 43.85 43.86 151.9K
15:48 43.86 43.86 43.85 43.85 157.0K
15:49 43.85 43.86 43.85 43.86 253.0K
15:50 43.85 43.85 43.84 43.85 744.9K
15:51 43.85 43.85 43.85 43.85 350.2K
15:52 43.85 43.86 43.85 43.85 499.5K
15:53 43.86 43.87 43.86 43.87 365.9K
15:54 43.87 43.87 43.85 43.85 464.1K
15:55 43.85 43.86 43.85 43.86 679.3K
15:56 43.86 43.86 43.85 43.85 690.1K
15:57 43.85 43.85 43.84 43.85 617.1K
15:58 43.84 43.85 43.84 43.84 639.8K
15:59 43.84 43.84 43.83 43.84 1,609.4K
16:00 43.82 43.83 43.82 43.83 13,921.0K
16:01 43.83 43.83 43.83 43.83 314.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available