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 43.88 43.94 43.88 43.92 1,258.8K
09:31 43.92 43.98 43.92 43.98 586.6K
09:32 43.96 43.98 43.94 43.98 382.4K
09:33 43.98 44.00 43.98 44.00 202.4K
09:34 43.99 44.02 43.99 44.01 110.1K
09:35 44.02 44.02 43.96 43.98 429.9K
09:36 44.01 44.06 44.01 44.06 301.3K
09:37 44.07 44.07 44.03 44.03 286.2K
09:38 44.01 44.01 44.01 44.01 247.8K
09:39 44.01 44.03 44.01 44.03 133.6K
09:40 44.03 44.03 43.95 43.95 231.8K
09:41 43.94 43.95 43.94 43.95 147.8K
09:42 43.94 43.94 43.93 43.94 135.9K
09:43 43.94 43.94 43.93 43.94 128.0K
09:44 43.95 44.01 43.95 44.01 325.9K
09:45 44.01 44.01 44.01 44.01 420.3K
09:46 44.01 44.01 43.99 44.00 298.0K
09:47 43.99 43.99 43.97 43.97 130.1K
09:48 43.96 43.96 43.93 43.93 369.2K
09:49 43.94 43.95 43.93 43.95 158.9K
09:50 43.97 43.98 43.97 43.98 158.4K
09:51 43.96 43.97 43.95 43.95 172.4K
09:52 43.95 43.96 43.95 43.96 161.2K
09:53 43.97 43.97 43.95 43.96 314.6K
09:54 43.96 43.96 43.93 43.93 78.4K
09:55 43.95 43.95 43.90 43.90 296.6K
09:56 43.88 43.89 43.87 43.87 180.7K
09:57 43.87 43.90 43.87 43.90 261.3K
09:58 43.89 43.92 43.89 43.92 163.5K
09:59 43.91 43.91 43.89 43.89 152.0K
10:00 43.89 43.91 43.89 43.91 187.7K
10:01 43.92 43.93 43.92 43.93 185.7K
10:02 43.93 43.93 43.92 43.93 214.9K
10:03 43.92 43.92 43.88 43.88 254.3K
10:04 43.87 43.87 43.86 43.87 252.3K
10:05 43.88 43.88 43.87 43.87 128.1K
10:06 43.87 43.89 43.87 43.89 222.5K
10:07 43.89 43.89 43.89 43.89 97.1K
10:08 43.91 43.94 43.91 43.94 158.6K
10:09 43.92 43.95 43.92 43.95 204.6K
10:10 43.95 43.95 43.94 43.94 182.2K
10:11 43.94 43.95 43.94 43.94 100.6K
10:12 43.92 43.95 43.92 43.94 142.6K
10:13 43.94 43.95 43.94 43.94 144.5K
10:14 43.93 43.94 43.93 43.94 107.6K
10:15 43.94 43.94 43.93 43.94 111.9K
10:16 43.95 43.96 43.95 43.96 129.2K
10:17 43.95 43.95 43.92 43.92 193.2K
10:18 43.92 43.92 43.91 43.91 99.4K
10:19 43.91 43.91 43.89 43.89 85.7K
10:20 43.88 43.88 43.88 43.88 87.5K
10:21 43.87 43.87 43.86 43.86 83.1K
10:22 43.86 43.86 43.85 43.85 119.1K
10:23 43.86 43.86 43.86 43.86 73.0K
10:24 43.86 43.86 43.85 43.86 150.5K
10:25 43.85 43.87 43.85 43.87 68.5K
10:26 43.87 43.87 43.84 43.84 143.5K
10:27 43.82 43.82 43.80 43.81 163.4K
10:28 43.82 43.82 43.81 43.82 67.7K
10:29 43.82 43.84 43.82 43.84 80.3K
10:30 43.85 43.86 43.85 43.86 141.5K
10:31 43.87 43.88 43.87 43.87 230.3K
10:32 43.89 43.90 43.89 43.90 150.6K
10:33 43.90 43.91 43.90 43.91 74.6K
10:34 43.90 43.91 43.90 43.91 169.4K
10:35 43.92 43.92 43.92 43.92 193.8K
10:36 43.92 43.93 43.92 43.93 157.4K
10:37 43.93 43.93 43.92 43.92 145.4K
10:38 43.92 43.93 43.91 43.93 112.4K
10:39 43.92 43.92 43.92 43.92 50.7K
10:40 43.93 43.93 43.92 43.92 109.7K
10:41 43.94 43.96 43.94 43.96 175.7K
10:42 43.97 43.97 43.94 43.94 130.2K
10:43 43.94 43.94 43.91 43.91 68.4K
10:44 43.90 43.90 43.87 43.87 226.7K
10:45 43.87 43.88 43.87 43.88 184.5K
10:46 43.88 43.90 43.88 43.90 128.9K
10:47 43.93 43.94 43.93 43.94 127.4K
10:48 43.94 43.94 43.92 43.92 133.0K
10:49 43.92 43.92 43.92 43.92 116.0K
10:50 43.92 43.92 43.90 43.90 87.6K
10:51 43.91 43.91 43.90 43.90 86.9K
10:52 43.88 43.88 43.87 43.87 167.0K
10:53 43.87 43.87 43.83 43.83 128.9K
10:54 43.83 43.83 43.83 43.83 109.7K
10:55 43.83 43.83 43.81 43.81 122.3K
10:56 43.82 43.82 43.82 43.82 120.1K
10:57 43.82 43.83 43.82 43.83 67.2K
10:58 43.83 43.83 43.83 43.83 139.6K
10:59 43.83 43.83 43.80 43.80 103.6K
11:00 43.80 43.82 43.80 43.82 91.2K
11:01 43.82 43.83 43.82 43.83 105.9K
11:02 43.83 43.84 43.82 43.82 127.1K
11:03 43.82 43.85 43.82 43.85 99.7K
11:04 43.85 43.85 43.85 43.85 109.7K
11:05 43.86 43.87 43.85 43.85 97.8K
11:06 43.85 43.85 43.83 43.83 159.7K
11:07 43.83 43.85 43.83 43.84 87.2K
11:08 43.85 43.85 43.85 43.85 83.3K
11:09 43.85 43.85 43.81 43.81 106.8K
11:10 43.80 43.80 43.79 43.80 130.8K
11:11 43.80 43.82 43.80 43.82 86.9K
11:12 43.81 43.83 43.81 43.82 69.7K
11:13 43.81 43.81 43.81 43.81 95.9K
11:14 43.81 43.81 43.78 43.78 81.4K
11:15 43.77 43.77 43.75 43.75 151.8K
11:16 43.73 43.73 43.72 43.72 123.6K
11:17 43.73 43.73 43.72 43.72 62.4K
11:18 43.71 43.71 43.70 43.70 391.5K
11:19 43.69 43.71 43.69 43.70 82.5K
11:20 43.69 43.69 43.68 43.68 157.2K
11:21 43.68 43.68 43.65 43.65 170.2K
11:22 43.63 43.63 43.62 43.62 151.2K
11:23 43.61 43.61 43.59 43.60 159.9K
11:24 43.60 43.60 43.59 43.59 232.4K
11:25 43.59 43.59 43.55 43.55 395.3K
11:26 43.54 43.54 43.54 43.54 203.9K
11:27 43.53 43.54 43.52 43.52 145.3K
11:28 43.51 43.51 43.48 43.48 276.8K
11:29 43.47 43.47 43.44 43.45 189.5K
11:30 43.46 43.50 43.46 43.50 247.5K
11:31 43.51 43.51 43.48 43.48 134.6K
11:32 43.47 43.48 43.47 43.47 66.6K
11:33 43.48 43.54 43.48 43.54 156.7K
11:34 43.55 43.55 43.53 43.53 97.1K
11:35 43.52 43.52 43.51 43.51 184.1K
11:36 43.51 43.51 43.48 43.49 126.7K
11:37 43.48 43.48 43.48 43.48 108.0K
11:38 43.48 43.49 43.48 43.49 105.9K
11:39 43.49 43.49 43.47 43.47 156.8K
11:40 43.47 43.47 43.46 43.47 77.1K
11:41 43.47 43.47 43.44 43.44 111.8K
11:42 43.43 43.43 43.42 43.42 86.1K
11:43 43.42 43.42 43.39 43.39 120.3K
11:44 43.40 43.42 43.40 43.41 87.4K
11:45 43.42 43.43 43.42 43.42 141.0K
11:46 43.43 43.44 43.43 43.44 109.5K
11:47 43.44 43.44 43.42 43.44 133.3K
11:48 43.44 43.44 43.44 43.44 137.6K
11:49 43.44 43.46 43.44 43.46 114.2K
11:50 43.47 43.49 43.46 43.49 99.0K
11:51 43.49 43.52 43.49 43.52 127.8K
11:52 43.54 43.55 43.54 43.55 129.7K
11:53 43.55 43.56 43.55 43.56 63.9K
11:54 43.57 43.57 43.57 43.57 75.6K
11:55 43.57 43.58 43.57 43.58 72.2K
11:56 43.58 43.60 43.58 43.60 56.0K
11:57 43.58 43.58 43.57 43.57 178.9K
11:58 43.57 43.57 43.57 43.57 41.9K
11:59 43.57 43.57 43.57 43.57 101.0K
12:00 43.57 43.58 43.57 43.58 53.3K
12:01 43.60 43.60 43.60 43.60 78.9K
12:02 43.60 43.60 43.59 43.59 87.4K
12:03 43.60 43.60 43.59 43.59 104.1K
12:04 43.59 43.59 43.58 43.58 51.7K
12:05 43.59 43.60 43.59 43.60 59.9K
12:06 43.60 43.60 43.60 43.60 64.1K
12:07 43.60 43.60 43.58 43.58 66.0K
12:08 43.55 43.55 43.54 43.54 91.0K
12:09 43.54 43.54 43.54 43.54 104.8K
12:10 43.54 43.55 43.54 43.55 92.3K
12:11 43.55 43.55 43.54 43.54 77.0K
12:12 43.54 43.54 43.54 43.54 70.7K
12:13 43.54 43.54 43.53 43.53 72.6K
12:14 43.54 43.55 43.54 43.55 89.3K
12:15 43.55 43.57 43.55 43.57 57.0K
12:16 43.57 43.58 43.57 43.57 65.9K
12:17 43.58 43.58 43.56 43.57 45.6K
12:18 43.57 43.58 43.57 43.58 36.5K
12:19 43.58 43.58 43.58 43.58 59.4K
12:20 43.59 43.60 43.59 43.59 76.8K
12:21 43.59 43.59 43.59 43.59 31.8K
12:22 43.59 43.60 43.59 43.59 140.6K
12:23 43.59 43.59 43.58 43.58 78.1K
12:24 43.58 43.58 43.58 43.58 95.9K
12:25 43.58 43.58 43.57 43.58 70.5K
12:26 43.57 43.57 43.55 43.55 95.3K
12:27 43.56 43.56 43.56 43.56 91.6K
12:28 43.54 43.54 43.54 43.54 71.0K
12:29 43.53 43.54 43.53 43.54 47.0K
12:30 43.54 43.56 43.54 43.56 63.5K
12:31 43.56 43.56 43.55 43.56 48.4K
12:32 43.55 43.56 43.55 43.55 75.7K
12:33 43.55 43.55 43.54 43.55 63.2K
12:34 43.55 43.55 43.54 43.54 40.0K
12:35 43.54 43.55 43.54 43.55 70.0K
12:36 43.55 43.57 43.55 43.57 67.0K
12:37 43.57 43.57 43.56 43.56 61.2K
12:38 43.56 43.56 43.55 43.55 90.9K
12:39 43.55 43.55 43.54 43.54 91.5K
12:40 43.54 43.54 43.54 43.54 58.2K
12:41 43.54 43.56 43.54 43.56 83.8K
12:42 43.56 43.56 43.56 43.56 96.8K
12:43 43.57 43.57 43.56 43.56 71.0K
12:44 43.56 43.57 43.56 43.57 57.2K
12:45 43.58 43.58 43.58 43.58 81.8K
12:46 43.58 43.59 43.58 43.59 41.5K
12:47 43.59 43.60 43.59 43.60 57.9K
12:48 43.60 43.60 43.59 43.60 47.2K
12:49 43.59 43.59 43.59 43.59 120.3K
12:50 43.59 43.60 43.59 43.60 96.3K
12:51 43.60 43.60 43.60 43.60 62.0K
12:52 43.60 43.60 43.60 43.60 61.6K
12:53 43.59 43.60 43.59 43.60 31.6K
12:54 43.60 43.60 43.59 43.60 55.1K
12:55 43.60 43.61 43.60 43.61 89.2K
12:56 43.61 43.61 43.60 43.60 27.1K
12:57 43.60 43.61 43.60 43.61 75.5K
12:58 43.62 43.63 43.62 43.63 43.7K
12:59 43.63 43.63 43.63 43.63 46.9K
13:00 43.64 43.64 43.64 43.64 80.7K
13:01 43.65 43.67 43.65 43.67 93.8K
13:02 43.66 43.67 43.66 43.67 54.2K
13:03 43.66 43.66 43.66 43.66 94.9K
13:04 43.66 43.66 43.66 43.66 39.6K
13:05 43.66 43.67 43.66 43.67 65.3K
13:06 43.66 43.67 43.66 43.67 53.6K
13:07 43.67 43.68 43.67 43.68 148.4K
13:08 43.68 43.68 43.67 43.67 121.6K
13:09 43.67 43.67 43.66 43.66 65.5K
13:10 43.66 43.67 43.66 43.67 36.6K
13:11 43.67 43.67 43.67 43.67 31.5K
13:12 43.67 43.67 43.66 43.66 64.0K
13:13 43.66 43.66 43.66 43.66 48.4K
13:14 43.66 43.67 43.66 43.67 117.7K
13:15 43.67 43.68 43.67 43.67 53.4K
13:16 43.68 43.68 43.67 43.67 74.8K
13:17 43.66 43.66 43.66 43.66 72.2K
13:18 43.66 43.66 43.65 43.65 44.8K
13:19 43.64 43.64 43.64 43.64 61.5K
13:20 43.64 43.64 43.64 43.64 77.1K
13:21 43.64 43.64 43.64 43.64 37.0K
13:22 43.65 43.66 43.65 43.66 33.1K
13:23 43.66 43.66 43.65 43.66 61.4K
13:24 43.66 43.66 43.66 43.66 31.0K
13:25 43.66 43.66 43.66 43.66 24.5K
13:26 43.66 43.68 43.66 43.68 99.2K
13:27 43.68 43.68 43.67 43.68 55.4K
13:28 43.68 43.68 43.68 43.68 149.3K
13:29 43.68 43.68 43.68 43.68 48.6K
13:30 43.67 43.68 43.67 43.68 44.5K
13:31 43.68 43.68 43.68 43.68 44.0K
13:32 43.69 43.69 43.69 43.69 57.3K
13:33 43.69 43.71 43.69 43.70 87.6K
13:34 43.70 43.71 43.70 43.71 69.4K
13:35 43.71 43.71 43.71 43.71 70.3K
13:36 43.72 43.75 43.72 43.75 208.4K
13:37 43.74 43.74 43.74 43.74 45.2K
13:38 43.74 43.74 43.72 43.73 119.1K
13:39 43.73 43.73 43.73 43.73 43.9K
13:40 43.73 43.74 43.73 43.74 84.4K
13:41 43.74 43.74 43.74 43.74 52.2K
13:42 43.75 43.75 43.75 43.75 83.2K
13:43 43.75 43.77 43.75 43.77 215.9K
13:44 43.76 43.78 43.76 43.78 100.6K
13:45 43.79 43.81 43.79 43.80 166.2K
13:46 43.82 43.83 43.81 43.81 784.8K
13:47 43.81 43.82 43.81 43.82 99.4K
13:48 43.82 43.83 43.82 43.82 70.1K
13:49 43.83 43.83 43.82 43.82 51.8K
13:50 43.82 43.82 43.82 43.82 54.1K
13:51 43.81 43.84 43.81 43.84 106.6K
13:52 43.84 43.84 43.82 43.82 81.2K
13:53 43.82 43.82 43.81 43.81 65.5K
13:54 43.82 43.82 43.82 43.82 75.7K
13:55 43.82 43.83 43.82 43.83 63.0K
13:56 43.83 43.84 43.83 43.83 88.5K
13:57 43.83 43.83 43.83 43.83 79.9K
13:58 43.83 43.84 43.83 43.84 42.6K
13:59 43.83 43.83 43.82 43.82 70.1K
14:00 43.82 43.82 43.82 43.82 36.1K
14:01 43.83 43.84 43.83 43.84 78.5K
14:02 43.85 43.86 43.85 43.86 88.3K
14:03 43.86 43.89 43.86 43.89 172.3K
14:04 43.89 43.90 43.89 43.90 117.5K
14:05 43.90 43.90 43.89 43.89 170.7K
14:06 43.89 43.90 43.89 43.90 57.5K
14:07 43.90 43.90 43.90 43.90 32.8K
14:08 43.90 43.90 43.88 43.88 130.5K
14:09 43.87 43.87 43.86 43.86 122.2K
14:10 43.86 43.86 43.85 43.85 29.2K
14:11 43.84 43.84 43.83 43.83 41.0K
14:12 43.83 43.83 43.83 43.83 34.0K
14:13 43.83 43.84 43.83 43.84 29.3K
14:14 43.83 43.83 43.82 43.82 46.2K
14:15 43.83 43.83 43.82 43.82 48.2K
14:16 43.82 43.83 43.82 43.83 79.8K
14:17 43.83 43.83 43.83 43.83 44.5K
14:18 43.83 43.83 43.83 43.83 20.9K
14:19 43.83 43.84 43.83 43.83 73.6K
14:20 43.83 43.83 43.83 43.83 62.6K
14:21 43.83 43.83 43.83 43.83 118.9K
14:22 43.83 43.84 43.83 43.83 60.8K
14:23 43.82 43.82 43.81 43.81 86.9K
14:24 43.81 43.82 43.81 43.82 48.8K
14:25 43.82 43.82 43.82 43.82 36.7K
14:26 43.82 43.82 43.82 43.82 38.0K
14:27 43.82 43.83 43.82 43.83 59.3K
14:28 43.83 43.84 43.83 43.84 130.3K
14:29 43.84 43.85 43.84 43.85 65.7K
14:30 43.85 43.86 43.85 43.86 104.7K
14:31 43.86 43.88 43.86 43.88 120.5K
14:32 43.88 43.90 43.88 43.90 149.7K
14:33 43.90 43.90 43.89 43.90 166.5K
14:34 43.90 43.90 43.90 43.90 55.0K
14:35 43.90 43.90 43.90 43.90 75.3K
14:36 43.90 43.91 43.90 43.91 133.4K
14:37 43.91 43.91 43.90 43.91 90.0K
14:38 43.91 43.91 43.91 43.91 74.8K
14:39 43.91 43.92 43.91 43.92 48.6K
14:40 43.92 43.92 43.92 43.92 128.5K
14:41 43.93 43.93 43.92 43.92 115.5K
14:42 43.92 43.92 43.92 43.92 89.3K
14:43 43.91 43.91 43.91 43.91 68.2K
14:44 43.91 43.92 43.91 43.92 49.9K
14:45 43.91 43.92 43.91 43.91 72.9K
14:46 43.92 43.92 43.91 43.91 102.9K
14:47 43.90 43.90 43.89 43.89 101.5K
14:48 43.89 43.89 43.88 43.88 39.4K
14:49 43.87 43.87 43.87 43.87 97.4K
14:50 43.87 43.87 43.85 43.86 76.1K
14:51 43.86 43.86 43.85 43.85 137.1K
14:52 43.85 43.85 43.85 43.85 78.4K
14:53 43.84 43.84 43.83 43.83 92.7K
14:54 43.83 43.84 43.83 43.84 225.9K
14:55 43.84 43.84 43.84 43.84 41.2K
14:56 43.84 43.84 43.83 43.83 82.0K
14:57 43.82 43.82 43.81 43.81 85.6K
14:58 43.81 43.82 43.81 43.82 57.3K
14:59 43.83 43.83 43.83 43.83 64.6K
15:00 43.83 43.83 43.83 43.83 128.4K
15:01 43.83 43.83 43.82 43.83 71.8K
15:02 43.83 43.83 43.82 43.82 88.5K
15:03 43.82 43.82 43.82 43.82 62.3K
15:04 43.82 43.83 43.82 43.82 132.9K
15:05 43.82 43.84 43.82 43.84 102.7K
15:06 43.85 43.85 43.84 43.84 78.7K
15:07 43.84 43.85 43.84 43.85 75.3K
15:08 43.86 43.86 43.85 43.85 45.5K
15:09 43.85 43.85 43.85 43.85 49.9K
15:10 43.84 43.84 43.83 43.83 92.0K
15:11 43.83 43.83 43.82 43.82 66.8K
15:12 43.82 43.82 43.81 43.82 96.1K
15:13 43.81 43.81 43.81 43.81 103.3K
15:14 43.82 43.82 43.82 43.82 443.7K
15:15 43.82 43.83 43.82 43.83 81.6K
15:16 43.83 43.83 43.82 43.82 58.1K
15:17 43.82 43.82 43.80 43.80 183.5K
15:18 43.80 43.80 43.80 43.80 127.1K
15:19 43.80 43.80 43.79 43.79 81.4K
15:20 43.79 43.79 43.78 43.79 59.5K
15:21 43.78 43.78 43.77 43.77 182.6K
15:22 43.77 43.78 43.77 43.78 64.3K
15:23 43.78 43.78 43.78 43.78 102.8K
15:24 43.78 43.78 43.77 43.77 196.1K
15:25 43.77 43.78 43.77 43.78 81.2K
15:26 43.78 43.78 43.77 43.78 64.4K
15:27 43.77 43.77 43.77 43.77 89.6K
15:28 43.77 43.77 43.75 43.75 115.8K
15:29 43.75 43.76 43.75 43.76 66.6K
15:30 43.75 43.75 43.75 43.75 178.8K
15:31 43.76 43.76 43.76 43.76 112.4K
15:32 43.75 43.75 43.75 43.75 85.8K
15:33 43.73 43.73 43.72 43.73 293.9K
15:34 43.72 43.72 43.71 43.71 71.2K
15:35 43.71 43.71 43.70 43.70 193.2K
15:36 43.70 43.70 43.69 43.70 147.5K
15:37 43.69 43.70 43.69 43.70 369.5K
15:38 43.70 43.71 43.70 43.71 200.0K
15:39 43.71 43.72 43.71 43.71 224.9K
15:40 43.71 43.71 43.71 43.71 116.9K
15:41 43.71 43.72 43.71 43.72 100.2K
15:42 43.71 43.72 43.71 43.71 155.9K
15:43 43.71 43.71 43.70 43.70 178.4K
15:44 43.70 43.71 43.70 43.71 179.8K
15:45 43.71 43.72 43.71 43.71 112.2K
15:46 43.72 43.72 43.72 43.72 143.8K
15:47 43.72 43.73 43.72 43.72 224.8K
15:48 43.70 43.71 43.70 43.71 206.0K
15:49 43.72 43.74 43.72 43.74 230.5K
15:50 43.74 43.74 43.73 43.73 499.0K
15:51 43.73 43.73 43.72 43.72 263.8K
15:52 43.73 43.74 43.73 43.74 365.3K
15:53 43.74 43.75 43.74 43.75 308.2K
15:54 43.75 43.75 43.74 43.75 347.5K
15:55 43.75 43.77 43.75 43.77 524.6K
15:56 43.78 43.78 43.78 43.78 374.7K
15:57 43.79 43.81 43.79 43.81 401.0K
15:58 43.81 43.81 43.80 43.80 691.2K
15:59 43.80 43.81 43.80 43.81 1,599.9K
16:00 43.81 43.81 43.81 43.81 7,631.3K
16:01 43.81 43.81 43.81 43.81 36.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available