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 43.70 43.70 43.66 43.66 1,568.6K
09:31 43.67 43.67 43.62 43.64 598.6K
09:32 43.60 43.60 43.58 43.58 382.7K
09:33 43.57 43.62 43.57 43.62 362.5K
09:34 43.58 43.58 43.52 43.52 486.8K
09:35 43.51 43.55 43.51 43.55 461.1K
09:36 43.55 43.56 43.54 43.56 752.8K
09:37 43.55 43.55 43.52 43.55 287.6K
09:38 43.54 43.57 43.54 43.57 289.3K
09:39 43.56 43.57 43.56 43.56 272.0K
09:40 43.55 43.55 43.50 43.50 471.7K
09:41 43.49 43.52 43.49 43.49 276.8K
09:42 43.48 43.49 43.45 43.45 320.5K
09:43 43.46 43.46 43.45 43.45 251.3K
09:44 43.46 43.50 43.46 43.50 243.2K
09:45 43.50 43.50 43.48 43.48 268.7K
09:46 43.49 43.49 43.48 43.48 274.5K
09:47 43.48 43.48 43.42 43.42 331.3K
09:48 43.38 43.38 43.35 43.36 367.3K
09:49 43.35 43.36 43.34 43.36 252.8K
09:50 43.35 43.36 43.34 43.34 276.6K
09:51 43.33 43.35 43.32 43.35 292.0K
09:52 43.34 43.34 43.31 43.32 531.8K
09:53 43.32 43.33 43.32 43.32 168.5K
09:54 43.32 43.35 43.32 43.35 211.8K
09:55 43.33 43.33 43.32 43.32 270.7K
09:56 43.32 43.32 43.31 43.31 202.9K
09:57 43.31 43.35 43.31 43.35 178.7K
09:58 43.36 43.37 43.36 43.36 189.1K
09:59 43.38 43.39 43.38 43.38 236.2K
10:00 43.37 43.37 43.34 43.36 213.8K
10:01 43.36 43.36 43.34 43.34 304.7K
10:02 43.35 43.38 43.35 43.38 132.6K
10:03 43.39 43.40 43.39 43.40 175.3K
10:04 43.41 43.42 43.41 43.41 356.7K
10:05 43.41 43.43 43.40 43.43 567.1K
10:06 43.43 43.44 43.43 43.44 265.8K
10:07 43.44 43.46 43.44 43.45 198.1K
10:08 43.44 43.44 43.41 43.41 147.4K
10:09 43.40 43.40 43.37 43.37 259.7K
10:10 43.36 43.36 43.34 43.34 177.6K
10:11 43.34 43.34 43.32 43.32 419.1K
10:12 43.33 43.33 43.33 43.33 243.7K
10:13 43.34 43.34 43.33 43.34 255.3K
10:14 43.34 43.36 43.34 43.36 105.0K
10:15 43.37 43.40 43.37 43.40 272.9K
10:16 43.41 43.43 43.41 43.43 110.2K
10:17 43.43 43.43 43.43 43.43 131.4K
10:18 43.41 43.41 43.38 43.38 208.2K
10:19 43.38 43.38 43.36 43.36 150.7K
10:20 43.37 43.39 43.37 43.38 229.8K
10:21 43.38 43.38 43.36 43.36 164.2K
10:22 43.33 43.33 43.33 43.33 187.9K
10:23 43.34 43.34 43.34 43.34 165.9K
10:24 43.34 43.34 43.28 43.28 432.2K
10:25 43.28 43.28 43.26 43.26 250.6K
10:26 43.28 43.33 43.28 43.33 199.0K
10:27 43.34 43.38 43.34 43.38 166.5K
10:28 43.36 43.36 43.36 43.36 96.9K
10:29 43.35 43.35 43.34 43.34 86.0K
10:30 43.35 43.36 43.35 43.35 130.0K
10:31 43.35 43.35 43.34 43.34 180.1K
10:32 43.35 43.37 43.35 43.37 120.2K
10:33 43.38 43.40 43.38 43.40 349.3K
10:34 43.41 43.43 43.41 43.41 139.7K
10:35 43.41 43.42 43.41 43.42 78.0K
10:36 43.41 43.43 43.41 43.43 137.6K
10:37 43.40 43.40 43.38 43.38 182.2K
10:38 43.38 43.40 43.38 43.40 79.8K
10:39 43.40 43.40 43.40 43.40 183.7K
10:40 43.40 43.40 43.40 43.40 158.8K
10:41 43.40 43.41 43.40 43.41 96.4K
10:42 43.42 43.43 43.42 43.43 110.1K
10:43 43.44 43.45 43.44 43.45 102.6K
10:44 43.46 43.46 43.45 43.45 144.4K
10:45 43.46 43.47 43.46 43.47 141.0K
10:46 43.49 43.49 43.48 43.48 104.7K
10:47 43.47 43.48 43.47 43.47 54.3K
10:48 43.47 43.48 43.47 43.48 413.1K
10:49 43.46 43.46 43.46 43.46 205.2K
10:50 43.46 43.47 43.46 43.47 261.2K
10:51 43.47 43.49 43.47 43.49 201.6K
10:52 43.49 43.52 43.49 43.52 145.8K
10:53 43.51 43.51 43.50 43.50 133.8K
10:54 43.51 43.53 43.51 43.52 294.8K
10:55 43.51 43.51 43.48 43.48 100.9K
10:56 43.48 43.48 43.46 43.46 148.5K
10:57 43.46 43.46 43.46 43.46 89.6K
10:58 43.46 43.47 43.46 43.47 120.3K
10:59 43.46 43.47 43.46 43.47 106.4K
11:00 43.47 43.48 43.47 43.47 105.2K
11:01 43.47 43.47 43.43 43.43 161.8K
11:02 43.43 43.43 43.41 43.41 151.4K
11:03 43.39 43.42 43.39 43.42 126.7K
11:04 43.43 43.45 43.43 43.45 43.9K
11:05 43.45 43.46 43.45 43.46 92.6K
11:06 43.47 43.47 43.46 43.46 42.4K
11:07 43.47 43.48 43.47 43.48 56.9K
11:08 43.48 43.48 43.47 43.47 65.5K
11:09 43.47 43.47 43.46 43.46 47.5K
11:10 43.46 43.47 43.46 43.47 89.2K
11:11 43.47 43.49 43.47 43.48 197.4K
11:12 43.49 43.49 43.49 43.49 79.0K
11:13 43.49 43.49 43.49 43.49 52.4K
11:14 43.49 43.50 43.49 43.50 69.4K
11:15 43.50 43.50 43.47 43.47 103.8K
11:16 43.48 43.48 43.48 43.48 36.7K
11:17 43.48 43.49 43.48 43.49 99.8K
11:18 43.49 43.49 43.48 43.48 92.9K
11:19 43.48 43.48 43.46 43.46 180.0K
11:20 43.46 43.46 43.45 43.45 179.9K
11:21 43.45 43.46 43.45 43.46 109.5K
11:22 43.47 43.48 43.47 43.48 115.1K
11:23 43.48 43.48 43.47 43.48 95.5K
11:24 43.48 43.48 43.47 43.47 107.1K
11:25 43.48 43.48 43.48 43.48 78.6K
11:26 43.49 43.49 43.48 43.49 55.7K
11:27 43.48 43.49 43.48 43.48 108.8K
11:28 43.48 43.49 43.48 43.48 153.8K
11:29 43.49 43.49 43.49 43.49 191.3K
11:30 43.49 43.50 43.49 43.49 55.2K
11:31 43.50 43.50 43.49 43.49 111.3K
11:32 43.49 43.49 43.49 43.49 177.5K
11:33 43.49 43.50 43.49 43.50 190.4K
11:34 43.51 43.51 43.51 43.51 98.2K
11:35 43.51 43.51 43.50 43.50 66.4K
11:36 43.50 43.52 43.50 43.52 66.5K
11:37 43.52 43.53 43.52 43.53 89.9K
11:38 43.52 43.52 43.51 43.51 125.5K
11:39 43.51 43.51 43.51 43.51 65.0K
11:40 43.50 43.51 43.50 43.50 61.4K
11:41 43.51 43.51 43.50 43.50 64.2K
11:42 43.50 43.50 43.48 43.48 118.6K
11:43 43.48 43.49 43.48 43.49 98.0K
11:44 43.49 43.49 43.48 43.48 47.3K
11:45 43.48 43.48 43.48 43.48 42.7K
11:46 43.49 43.49 43.48 43.49 131.8K
11:47 43.49 43.50 43.49 43.49 153.4K
11:48 43.49 43.50 43.49 43.50 140.1K
11:49 43.50 43.50 43.49 43.49 114.2K
11:50 43.49 43.49 43.48 43.48 72.9K
11:51 43.48 43.48 43.48 43.48 46.0K
11:52 43.48 43.48 43.48 43.48 69.2K
11:53 43.48 43.49 43.48 43.48 99.0K
11:54 43.47 43.48 43.47 43.48 97.9K
11:55 43.48 43.49 43.48 43.49 82.1K
11:56 43.49 43.49 43.49 43.49 55.1K
11:57 43.49 43.49 43.49 43.49 64.8K
11:58 43.49 43.50 43.49 43.50 93.4K
11:59 43.50 43.51 43.50 43.51 23.8K
12:00 43.51 43.52 43.51 43.52 72.2K
12:01 43.52 43.53 43.52 43.52 89.3K
12:02 43.52 43.53 43.52 43.53 94.1K
12:03 43.53 43.53 43.51 43.51 58.7K
12:04 43.52 43.52 43.52 43.52 57.0K
12:05 43.52 43.52 43.52 43.52 64.8K
12:06 43.52 43.53 43.52 43.52 74.3K
12:07 43.52 43.53 43.52 43.52 86.1K
12:08 43.51 43.52 43.51 43.51 31.1K
12:09 43.51 43.51 43.50 43.50 66.1K
12:10 43.51 43.51 43.50 43.50 137.3K
12:11 43.50 43.51 43.50 43.51 85.3K
12:12 43.51 43.51 43.50 43.50 34.0K
12:13 43.50 43.51 43.50 43.51 92.0K
12:14 43.51 43.51 43.51 43.51 24.1K
12:15 43.51 43.52 43.51 43.51 128.8K
12:16 43.51 43.53 43.51 43.52 110.9K
12:17 43.52 43.52 43.51 43.52 104.5K
12:18 43.52 43.52 43.52 43.52 64.4K
12:19 43.52 43.52 43.51 43.51 55.8K
12:20 43.51 43.51 43.51 43.51 99.7K
12:21 43.52 43.52 43.50 43.50 108.2K
12:22 43.51 43.51 43.50 43.50 60.4K
12:23 43.49 43.49 43.49 43.49 78.8K
12:24 43.49 43.49 43.48 43.48 53.3K
12:25 43.48 43.49 43.48 43.48 51.8K
12:26 43.49 43.49 43.49 43.49 56.2K
12:27 43.49 43.49 43.49 43.49 46.7K
12:28 43.49 43.49 43.47 43.47 281.8K
12:29 43.47 43.47 43.47 43.47 22.3K
12:30 43.47 43.48 43.47 43.48 62.0K
12:31 43.48 43.48 43.48 43.48 98.6K
12:32 43.48 43.49 43.48 43.49 96.2K
12:33 43.50 43.50 43.49 43.49 54.4K
12:34 43.49 43.49 43.49 43.49 27.6K
12:35 43.49 43.49 43.48 43.49 23.6K
12:36 43.49 43.50 43.49 43.50 56.2K
12:37 43.50 43.51 43.50 43.51 55.5K
12:38 43.50 43.50 43.50 43.50 34.9K
12:39 43.50 43.51 43.49 43.51 68.5K
12:40 43.51 43.51 43.50 43.51 119.1K
12:41 43.52 43.52 43.51 43.51 41.4K
12:42 43.51 43.51 43.51 43.51 75.3K
12:43 43.51 43.51 43.50 43.50 147.6K
12:44 43.50 43.50 43.49 43.49 329.5K
12:45 43.49 43.49 43.46 43.46 193.4K
12:46 43.47 43.47 43.47 43.47 125.6K
12:47 43.47 43.49 43.47 43.49 39.0K
12:48 43.48 43.49 43.48 43.49 128.2K
12:49 43.48 43.50 43.48 43.50 56.5K
12:50 43.50 43.52 43.50 43.52 112.6K
12:51 43.53 43.53 43.53 43.53 91.1K
12:52 43.54 43.54 43.53 43.53 17.1K
12:53 43.53 43.53 43.53 43.53 29.9K
12:54 43.53 43.53 43.53 43.53 50.5K
12:55 43.53 43.53 43.53 43.53 53.4K
12:56 43.53 43.53 43.52 43.52 101.2K
12:57 43.52 43.53 43.52 43.53 113.3K
12:58 43.53 43.53 43.53 43.53 90.8K
12:59 43.52 43.53 43.52 43.53 59.1K
13:00 43.52 43.53 43.52 43.53 72.0K
13:01 43.54 43.54 43.54 43.54 51.5K
13:02 43.53 43.54 43.53 43.54 177.0K
13:03 43.54 43.54 43.54 43.54 69.0K
13:04 43.54 43.54 43.54 43.54 78.5K
13:05 43.54 43.57 43.54 43.57 112.3K
13:06 43.58 43.58 43.57 43.57 98.0K
13:07 43.56 43.56 43.56 43.56 58.2K
13:08 43.56 43.56 43.56 43.56 144.7K
13:09 43.56 43.56 43.55 43.55 67.4K
13:10 43.55 43.55 43.55 43.55 51.8K
13:11 43.56 43.56 43.56 43.56 22.0K
13:12 43.56 43.56 43.55 43.55 47.0K
13:13 43.55 43.57 43.55 43.57 84.1K
13:14 43.56 43.57 43.56 43.57 50.3K
13:15 43.56 43.56 43.55 43.55 100.7K
13:16 43.54 43.55 43.54 43.54 299.9K
13:17 43.54 43.54 43.54 43.54 51.5K
13:18 43.54 43.55 43.53 43.53 113.7K
13:19 43.53 43.53 43.52 43.52 38.9K
13:20 43.52 43.53 43.52 43.53 96.3K
13:21 43.54 43.54 43.52 43.52 57.3K
13:22 43.53 43.53 43.53 43.53 108.8K
13:23 43.52 43.52 43.52 43.52 65.1K
13:24 43.52 43.52 43.51 43.52 28.5K
13:25 43.52 43.53 43.52 43.53 125.2K
13:26 43.54 43.54 43.53 43.53 283.6K
13:27 43.53 43.53 43.53 43.53 60.2K
13:28 43.52 43.53 43.52 43.53 51.0K
13:29 43.53 43.53 43.52 43.52 131.8K
13:30 43.52 43.53 43.52 43.53 70.2K
13:31 43.54 43.54 43.54 43.54 122.6K
13:32 43.54 43.54 43.54 43.54 64.7K
13:33 43.55 43.55 43.55 43.55 78.4K
13:34 43.55 43.55 43.55 43.55 45.4K
13:35 43.54 43.54 43.54 43.54 52.5K
13:36 43.54 43.54 43.53 43.53 55.6K
13:37 43.53 43.53 43.53 43.53 103.3K
13:38 43.53 43.53 43.53 43.53 87.3K
13:39 43.53 43.53 43.53 43.53 54.5K
13:40 43.53 43.54 43.53 43.53 38.7K
13:41 43.53 43.54 43.53 43.54 63.9K
13:42 43.54 43.54 43.54 43.54 72.6K
13:43 43.54 43.55 43.54 43.55 93.4K
13:44 43.55 43.55 43.55 43.55 21.3K
13:45 43.55 43.55 43.55 43.55 38.2K
13:46 43.55 43.55 43.53 43.53 61.9K
13:47 43.53 43.53 43.52 43.52 61.6K
13:48 43.53 43.53 43.52 43.52 70.7K
13:49 43.53 43.53 43.53 43.53 129.0K
13:50 43.52 43.52 43.52 43.52 108.2K
13:51 43.52 43.52 43.51 43.51 130.8K
13:52 43.50 43.51 43.50 43.51 74.1K
13:53 43.52 43.53 43.52 43.53 108.1K
13:54 43.53 43.53 43.53 43.53 97.5K
13:55 43.53 43.55 43.53 43.55 39.0K
13:56 43.54 43.54 43.54 43.54 35.4K
13:57 43.54 43.54 43.54 43.54 23.3K
13:58 43.53 43.54 43.53 43.54 83.1K
13:59 43.54 43.55 43.54 43.55 89.0K
14:00 43.55 43.55 43.55 43.55 153.1K
14:01 43.56 43.56 43.55 43.55 126.8K
14:02 43.55 43.55 43.55 43.55 27.0K
14:03 43.54 43.54 43.54 43.54 28.8K
14:04 43.53 43.53 43.52 43.52 46.3K
14:05 43.53 43.53 43.52 43.52 104.2K
14:06 43.52 43.53 43.52 43.52 109.4K
14:07 43.52 43.54 43.52 43.54 98.2K
14:08 43.54 43.55 43.54 43.55 102.3K
14:09 43.55 43.55 43.54 43.54 59.7K
14:10 43.54 43.54 43.54 43.54 120.5K
14:11 43.54 43.55 43.54 43.55 114.0K
14:12 43.56 43.56 43.56 43.56 186.2K
14:13 43.56 43.56 43.56 43.56 46.0K
14:14 43.56 43.57 43.56 43.57 25.2K
14:15 43.57 43.57 43.56 43.56 116.9K
14:16 43.56 43.56 43.55 43.56 126.5K
14:17 43.56 43.56 43.56 43.56 23.9K
14:18 43.57 43.57 43.57 43.57 212.1K
14:19 43.57 43.57 43.57 43.57 128.2K
14:20 43.56 43.56 43.56 43.56 93.2K
14:21 43.56 43.57 43.56 43.57 70.7K
14:22 43.57 43.57 43.56 43.57 76.1K
14:23 43.56 43.57 43.56 43.57 59.9K
14:24 43.58 43.58 43.58 43.58 98.4K
14:25 43.58 43.58 43.57 43.57 106.0K
14:26 43.57 43.57 43.56 43.56 37.6K
14:27 43.57 43.57 43.56 43.56 66.1K
14:28 43.56 43.57 43.56 43.56 153.0K
14:29 43.57 43.58 43.57 43.58 91.8K
14:30 43.58 43.59 43.58 43.59 179.0K
14:31 43.58 43.59 43.58 43.59 124.9K
14:32 43.59 43.60 43.59 43.60 179.0K
14:33 43.60 43.60 43.60 43.60 70.9K
14:34 43.60 43.60 43.60 43.60 40.3K
14:35 43.60 43.60 43.60 43.60 51.4K
14:36 43.60 43.60 43.60 43.60 164.9K
14:37 43.60 43.60 43.60 43.60 64.8K
14:38 43.60 43.61 43.60 43.61 364.9K
14:39 43.61 43.62 43.61 43.62 37.6K
14:40 43.61 43.61 43.61 43.61 89.8K
14:41 43.62 43.63 43.62 43.63 170.9K
14:42 43.63 43.65 43.63 43.65 123.4K
14:43 43.65 43.66 43.65 43.66 67.8K
14:44 43.66 43.66 43.66 43.66 200.6K
14:45 43.66 43.66 43.66 43.66 94.3K
14:46 43.67 43.67 43.67 43.67 59.9K
14:47 43.67 43.67 43.66 43.66 74.1K
14:48 43.66 43.66 43.66 43.66 97.9K
14:49 43.66 43.66 43.66 43.66 78.4K
14:50 43.66 43.66 43.66 43.66 46.1K
14:51 43.66 43.66 43.66 43.66 65.8K
14:52 43.66 43.66 43.66 43.66 106.5K
14:53 43.66 43.66 43.66 43.66 147.0K
14:54 43.67 43.67 43.66 43.67 53.5K
14:55 43.67 43.67 43.67 43.67 44.8K
14:56 43.67 43.67 43.67 43.67 71.8K
14:57 43.68 43.68 43.68 43.68 84.5K
14:58 43.67 43.67 43.67 43.67 59.6K
14:59 43.67 43.67 43.66 43.66 51.4K
15:00 43.66 43.67 43.66 43.66 85.7K
15:01 43.66 43.67 43.66 43.66 233.8K
15:02 43.67 43.67 43.67 43.67 78.7K
15:03 43.67 43.68 43.67 43.67 161.1K
15:04 43.67 43.67 43.66 43.66 106.4K
15:05 43.67 43.67 43.66 43.66 196.4K
15:06 43.66 43.66 43.65 43.65 139.6K
15:07 43.65 43.65 43.65 43.65 53.1K
15:08 43.66 43.66 43.65 43.66 61.6K
15:09 43.65 43.66 43.65 43.66 76.5K
15:10 43.66 43.66 43.66 43.66 84.9K
15:11 43.66 43.67 43.66 43.66 30.3K
15:12 43.67 43.67 43.66 43.66 81.8K
15:13 43.66 43.67 43.66 43.66 64.9K
15:14 43.66 43.66 43.64 43.64 61.3K
15:15 43.64 43.64 43.64 43.64 79.4K
15:16 43.64 43.64 43.63 43.63 140.9K
15:17 43.62 43.63 43.62 43.63 164.4K
15:18 43.63 43.63 43.61 43.61 181.6K
15:19 43.61 43.62 43.61 43.62 61.1K
15:20 43.62 43.63 43.62 43.63 86.8K
15:21 43.63 43.63 43.63 43.63 67.9K
15:22 43.63 43.63 43.62 43.63 159.2K
15:23 43.62 43.62 43.61 43.61 108.3K
15:24 43.61 43.62 43.61 43.62 53.7K
15:25 43.62 43.62 43.62 43.62 115.7K
15:26 43.63 43.63 43.63 43.63 62.4K
15:27 43.62 43.62 43.62 43.62 52.4K
15:28 43.62 43.63 43.62 43.63 72.6K
15:29 43.64 43.64 43.63 43.63 49.6K
15:30 43.63 43.63 43.63 43.63 214.2K
15:31 43.64 43.65 43.64 43.65 150.4K
15:32 43.65 43.65 43.65 43.65 90.1K
15:33 43.65 43.65 43.65 43.65 224.6K
15:34 43.65 43.65 43.64 43.64 97.6K
15:35 43.64 43.65 43.64 43.65 201.2K
15:36 43.65 43.66 43.65 43.66 104.0K
15:37 43.66 43.67 43.66 43.67 130.4K
15:38 43.66 43.66 43.65 43.65 132.2K
15:39 43.65 43.65 43.65 43.65 82.7K
15:40 43.65 43.66 43.65 43.66 122.1K
15:41 43.66 43.66 43.66 43.66 105.9K
15:42 43.67 43.67 43.67 43.67 122.2K
15:43 43.68 43.68 43.68 43.68 228.3K
15:44 43.68 43.68 43.68 43.68 299.7K
15:45 43.68 43.68 43.68 43.68 231.1K
15:46 43.68 43.68 43.68 43.68 173.3K
15:47 43.68 43.68 43.68 43.68 152.9K
15:48 43.68 43.68 43.67 43.68 211.9K
15:49 43.68 43.69 43.68 43.69 175.7K
15:50 43.68 43.68 43.66 43.66 667.9K
15:51 43.65 43.66 43.65 43.66 289.9K
15:52 43.66 43.67 43.66 43.67 239.5K
15:53 43.67 43.68 43.67 43.68 710.2K
15:54 43.69 43.69 43.69 43.69 386.9K
15:55 43.70 43.71 43.70 43.71 483.6K
15:56 43.71 43.71 43.71 43.71 513.0K
15:57 43.71 43.72 43.71 43.72 424.2K
15:58 43.72 43.73 43.72 43.73 581.4K
15:59 43.73 43.74 43.73 43.74 777.4K
16:00 43.73 43.73 43.73 43.73 15,445.3K
16:01 43.73 43.73 43.73 43.73 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available