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 43.75 43.75 43.65 43.67 1,214.1K
09:31 43.68 43.71 43.68 43.70 573.9K
09:32 43.71 43.72 43.69 43.72 282.1K
09:33 43.70 43.78 43.70 43.78 227.2K
09:34 43.79 43.81 43.79 43.81 279.5K
09:35 43.81 43.81 43.76 43.76 181.0K
09:36 43.72 43.72 43.71 43.72 260.3K
09:37 43.72 43.76 43.72 43.76 134.1K
09:38 43.76 43.77 43.76 43.76 383.1K
09:39 43.75 43.78 43.75 43.78 189.7K
09:40 43.77 43.77 43.75 43.75 231.1K
09:41 43.76 43.76 43.72 43.72 419.7K
09:42 43.70 43.72 43.70 43.72 202.3K
09:43 43.71 43.71 43.69 43.69 206.0K
09:44 43.71 43.71 43.71 43.71 158.3K
09:45 43.70 43.72 43.70 43.72 171.8K
09:46 43.77 43.81 43.77 43.81 269.9K
09:47 43.80 43.81 43.79 43.79 392.1K
09:48 43.77 43.79 43.77 43.79 266.4K
09:49 43.80 43.80 43.78 43.78 215.8K
09:50 43.78 43.78 43.76 43.76 205.7K
09:51 43.76 43.79 43.76 43.78 107.0K
09:52 43.78 43.78 43.78 43.78 293.7K
09:53 43.79 43.79 43.77 43.77 101.3K
09:54 43.77 43.77 43.76 43.77 109.1K
09:55 43.77 43.78 43.77 43.78 113.8K
09:56 43.79 43.79 43.76 43.76 166.9K
09:57 43.76 43.76 43.75 43.75 172.2K
09:58 43.76 43.76 43.75 43.75 128.7K
09:59 43.76 43.76 43.75 43.76 112.2K
10:00 43.76 43.78 43.76 43.78 128.0K
10:01 43.77 43.77 43.74 43.74 222.9K
10:02 43.73 43.76 43.73 43.75 101.9K
10:03 43.75 43.76 43.73 43.73 112.6K
10:04 43.73 43.74 43.72 43.72 292.2K
10:05 43.72 43.73 43.72 43.73 152.5K
10:06 43.73 43.73 43.71 43.72 120.5K
10:07 43.72 43.73 43.72 43.73 289.6K
10:08 43.74 43.77 43.74 43.77 136.5K
10:09 43.79 43.79 43.79 43.79 110.8K
10:10 43.78 43.78 43.77 43.77 127.2K
10:11 43.77 43.77 43.76 43.76 116.9K
10:12 43.76 43.78 43.76 43.77 150.5K
10:13 43.77 43.79 43.77 43.79 96.2K
10:14 43.79 43.80 43.79 43.80 98.5K
10:15 43.80 43.81 43.80 43.81 154.6K
10:16 43.81 43.81 43.80 43.80 226.7K
10:17 43.80 43.80 43.79 43.79 259.9K
10:18 43.79 43.79 43.78 43.79 227.2K
10:19 43.79 43.81 43.79 43.81 105.1K
10:20 43.81 43.83 43.81 43.83 342.5K
10:21 43.83 43.84 43.83 43.84 100.0K
10:22 43.85 43.85 43.83 43.84 55.8K
10:23 43.84 43.84 43.82 43.82 118.0K
10:24 43.84 43.84 43.82 43.82 143.8K
10:25 43.80 43.80 43.76 43.76 272.8K
10:26 43.76 43.76 43.75 43.75 160.8K
10:27 43.75 43.77 43.75 43.76 86.4K
10:28 43.77 43.78 43.77 43.78 98.9K
10:29 43.77 43.77 43.76 43.76 154.9K
10:30 43.77 43.78 43.77 43.77 275.6K
10:31 43.79 43.79 43.77 43.77 142.9K
10:32 43.77 43.77 43.73 43.73 629.7K
10:33 43.73 43.73 43.72 43.73 152.0K
10:34 43.73 43.77 43.73 43.77 138.1K
10:35 43.76 43.76 43.75 43.76 145.4K
10:36 43.74 43.75 43.74 43.75 241.0K
10:37 43.77 43.77 43.77 43.77 166.5K
10:38 43.77 43.78 43.77 43.77 71.9K
10:39 43.78 43.78 43.77 43.77 141.4K
10:40 43.77 43.78 43.77 43.78 71.8K
10:41 43.78 43.80 43.78 43.80 150.1K
10:42 43.80 43.80 43.80 43.80 143.0K
10:43 43.81 43.81 43.81 43.81 114.5K
10:44 43.80 43.80 43.78 43.78 109.7K
10:45 43.77 43.78 43.77 43.78 115.2K
10:46 43.78 43.78 43.78 43.78 62.6K
10:47 43.79 43.80 43.79 43.80 91.3K
10:48 43.81 43.81 43.80 43.80 260.1K
10:49 43.80 43.80 43.79 43.79 101.0K
10:50 43.78 43.78 43.78 43.78 60.9K
10:51 43.79 43.79 43.78 43.79 138.8K
10:52 43.79 43.79 43.79 43.79 23.4K
10:53 43.78 43.78 43.78 43.78 97.4K
10:54 43.78 43.79 43.78 43.79 51.9K
10:55 43.79 43.79 43.79 43.79 115.9K
10:56 43.80 43.80 43.76 43.76 127.0K
10:57 43.76 43.76 43.75 43.75 101.9K
10:58 43.75 43.75 43.74 43.74 183.5K
10:59 43.74 43.74 43.74 43.74 102.7K
11:00 43.75 43.75 43.75 43.75 92.1K
11:01 43.78 43.79 43.78 43.79 159.4K
11:02 43.79 43.80 43.79 43.80 44.9K
11:03 43.80 43.80 43.78 43.78 142.4K
11:04 43.78 43.78 43.77 43.77 146.4K
11:05 43.77 43.77 43.77 43.77 33.4K
11:06 43.77 43.77 43.76 43.76 71.2K
11:07 43.76 43.76 43.75 43.75 90.7K
11:08 43.75 43.75 43.74 43.74 42.2K
11:09 43.74 43.74 43.73 43.73 108.6K
11:10 43.73 43.73 43.72 43.72 123.1K
11:11 43.73 43.73 43.71 43.71 103.7K
11:12 43.70 43.72 43.70 43.72 97.3K
11:13 43.70 43.70 43.69 43.69 101.0K
11:14 43.68 43.69 43.68 43.69 86.4K
11:15 43.68 43.69 43.68 43.69 94.9K
11:16 43.69 43.70 43.69 43.70 102.7K
11:17 43.70 43.70 43.70 43.70 111.9K
11:18 43.69 43.69 43.68 43.68 79.9K
11:19 43.68 43.68 43.66 43.66 117.4K
11:20 43.66 43.66 43.62 43.62 123.1K
11:21 43.62 43.62 43.61 43.61 129.3K
11:22 43.61 43.61 43.60 43.60 70.2K
11:23 43.60 43.60 43.60 43.60 112.3K
11:24 43.59 43.59 43.59 43.59 74.6K
11:25 43.59 43.59 43.59 43.59 87.4K
11:26 43.59 43.59 43.57 43.57 73.3K
11:27 43.56 43.57 43.56 43.56 154.3K
11:28 43.55 43.55 43.54 43.54 142.3K
11:29 43.55 43.55 43.54 43.54 334.7K
11:30 43.54 43.54 43.53 43.54 121.8K
11:31 43.53 43.54 43.53 43.54 73.2K
11:32 43.54 43.54 43.52 43.52 104.4K
11:33 43.52 43.52 43.52 43.52 124.5K
11:34 43.51 43.51 43.50 43.50 78.8K
11:35 43.50 43.52 43.50 43.51 94.4K
11:36 43.51 43.52 43.51 43.52 86.2K
11:37 43.51 43.51 43.47 43.47 684.9K
11:38 43.46 43.46 43.46 43.46 84.5K
11:39 43.46 43.47 43.46 43.47 103.0K
11:40 43.47 43.48 43.47 43.48 124.9K
11:41 43.48 43.50 43.48 43.50 56.2K
11:42 43.50 43.51 43.50 43.51 110.1K
11:43 43.51 43.51 43.50 43.50 110.0K
11:44 43.50 43.50 43.50 43.50 118.4K
11:45 43.51 43.51 43.50 43.50 138.4K
11:46 43.50 43.50 43.48 43.48 160.3K
11:47 43.48 43.48 43.48 43.48 87.9K
11:48 43.48 43.49 43.48 43.49 143.2K
11:49 43.50 43.50 43.50 43.50 54.6K
11:50 43.50 43.52 43.50 43.52 155.7K
11:51 43.52 43.52 43.52 43.52 40.0K
11:52 43.51 43.51 43.50 43.51 86.7K
11:53 43.51 43.51 43.51 43.51 38.2K
11:54 43.52 43.53 43.52 43.53 44.3K
11:55 43.52 43.53 43.52 43.53 86.9K
11:56 43.53 43.53 43.53 43.53 67.5K
11:57 43.53 43.54 43.53 43.54 55.6K
11:58 43.54 43.55 43.54 43.55 44.1K
11:59 43.55 43.55 43.55 43.55 49.7K
12:00 43.55 43.56 43.55 43.56 75.2K
12:01 43.55 43.58 43.55 43.58 71.5K
12:02 43.58 43.58 43.56 43.56 58.5K
12:03 43.57 43.57 43.55 43.56 90.4K
12:04 43.57 43.57 43.57 43.57 68.2K
12:05 43.58 43.58 43.57 43.57 96.4K
12:06 43.57 43.57 43.56 43.56 37.2K
12:07 43.56 43.56 43.56 43.56 42.5K
12:08 43.55 43.55 43.55 43.55 95.0K
12:09 43.55 43.55 43.55 43.55 40.4K
12:10 43.55 43.55 43.55 43.55 46.2K
12:11 43.56 43.56 43.56 43.56 50.7K
12:12 43.56 43.57 43.56 43.57 48.1K
12:13 43.57 43.58 43.57 43.58 88.2K
12:14 43.59 43.59 43.59 43.59 101.4K
12:15 43.59 43.59 43.59 43.59 52.9K
12:16 43.59 43.59 43.59 43.59 19.6K
12:17 43.60 43.60 43.60 43.60 47.2K
12:18 43.60 43.60 43.60 43.60 96.0K
12:19 43.61 43.61 43.61 43.61 58.0K
12:20 43.62 43.62 43.62 43.62 50.1K
12:21 43.62 43.63 43.62 43.63 85.3K
12:22 43.62 43.62 43.62 43.62 67.3K
12:23 43.62 43.63 43.62 43.63 48.6K
12:24 43.62 43.62 43.61 43.61 146.7K
12:25 43.61 43.61 43.60 43.60 63.0K
12:26 43.61 43.61 43.60 43.60 94.9K
12:27 43.61 43.61 43.60 43.60 50.5K
12:28 43.60 43.60 43.60 43.60 40.0K
12:29 43.60 43.61 43.60 43.61 37.9K
12:30 43.61 43.61 43.61 43.61 36.9K
12:31 43.60 43.60 43.60 43.60 50.4K
12:32 43.60 43.60 43.60 43.60 95.2K
12:33 43.59 43.59 43.59 43.59 63.4K
12:34 43.59 43.60 43.59 43.59 65.0K
12:35 43.59 43.59 43.59 43.59 46.0K
12:36 43.59 43.59 43.58 43.58 54.1K
12:37 43.58 43.58 43.57 43.57 144.2K
12:38 43.57 43.57 43.57 43.57 74.2K
12:39 43.56 43.56 43.56 43.56 67.1K
12:40 43.56 43.56 43.56 43.56 43.4K
12:41 43.56 43.56 43.55 43.55 45.7K
12:42 43.55 43.55 43.55 43.55 19.0K
12:43 43.55 43.56 43.55 43.56 43.5K
12:44 43.55 43.55 43.55 43.55 78.4K
12:45 43.55 43.56 43.55 43.56 71.2K
12:46 43.56 43.58 43.56 43.58 111.3K
12:47 43.58 43.58 43.58 43.58 26.7K
12:48 43.58 43.58 43.58 43.58 58.8K
12:49 43.59 43.60 43.59 43.60 150.5K
12:50 43.61 43.61 43.60 43.61 58.0K
12:51 43.61 43.62 43.61 43.61 31.2K
12:52 43.62 43.63 43.62 43.63 37.4K
12:53 43.63 43.63 43.63 43.63 159.6K
12:54 43.63 43.63 43.62 43.62 42.2K
12:55 43.62 43.62 43.62 43.62 63.8K
12:56 43.61 43.61 43.61 43.61 36.2K
12:57 43.61 43.62 43.61 43.62 200.3K
12:58 43.62 43.62 43.61 43.61 108.1K
12:59 43.61 43.62 43.61 43.62 256.6K
13:00 43.62 43.62 43.61 43.62 64.9K
13:01 43.62 43.62 43.62 43.62 87.2K
13:02 43.62 43.62 43.61 43.61 32.3K
13:03 43.62 43.63 43.62 43.63 19.3K
13:04 43.62 43.63 43.62 43.63 40.6K
13:05 43.63 43.63 43.63 43.63 186.0K
13:06 43.64 43.64 43.63 43.63 54.0K
13:07 43.63 43.63 43.63 43.63 47.6K
13:08 43.63 43.63 43.63 43.63 22.6K
13:09 43.63 43.64 43.63 43.64 69.7K
13:10 43.62 43.62 43.61 43.61 86.3K
13:11 43.61 43.62 43.61 43.62 38.0K
13:12 43.62 43.62 43.61 43.61 34.5K
13:13 43.61 43.62 43.61 43.62 30.2K
13:14 43.62 43.62 43.61 43.62 22.4K
13:15 43.61 43.62 43.61 43.62 90.6K
13:16 43.62 43.62 43.62 43.62 50.0K
13:17 43.62 43.62 43.61 43.61 91.3K
13:18 43.61 43.61 43.61 43.61 251.4K
13:19 43.61 43.62 43.61 43.62 35.7K
13:20 43.62 43.63 43.62 43.63 197.4K
13:21 43.63 43.63 43.63 43.63 171.5K
13:22 43.63 43.63 43.63 43.63 48.7K
13:23 43.63 43.63 43.62 43.62 115.9K
13:24 43.62 43.62 43.62 43.62 88.8K
13:25 43.62 43.62 43.62 43.62 55.3K
13:26 43.62 43.62 43.61 43.61 41.3K
13:27 43.61 43.62 43.61 43.62 56.2K
13:28 43.62 43.62 43.62 43.62 80.0K
13:29 43.61 43.62 43.61 43.62 107.1K
13:30 43.63 43.64 43.63 43.64 58.7K
13:31 43.65 43.65 43.64 43.65 38.1K
13:32 43.64 43.64 43.64 43.64 16.9K
13:33 43.64 43.65 43.64 43.65 36.7K
13:34 43.66 43.70 43.66 43.70 235.4K
13:35 43.71 43.71 43.71 43.71 62.9K
13:36 43.71 43.71 43.70 43.70 39.5K
13:37 43.70 43.71 43.70 43.71 36.4K
13:38 43.71 43.72 43.71 43.72 113.1K
13:39 43.73 43.74 43.73 43.74 57.6K
13:40 43.74 43.75 43.74 43.75 80.7K
13:41 43.75 43.75 43.74 43.74 45.7K
13:42 43.73 43.73 43.73 43.73 32.1K
13:43 43.73 43.73 43.73 43.73 38.5K
13:44 43.73 43.74 43.73 43.74 41.2K
13:45 43.75 43.75 43.75 43.75 47.8K
13:46 43.75 43.76 43.75 43.76 151.0K
13:47 43.76 43.77 43.76 43.76 350.3K
13:48 43.76 43.76 43.76 43.76 87.4K
13:49 43.76 43.76 43.76 43.76 83.7K
13:50 43.76 43.76 43.76 43.76 31.0K
13:51 43.76 43.76 43.76 43.76 76.0K
13:52 43.76 43.76 43.76 43.76 98.0K
13:53 43.76 43.77 43.76 43.77 299.7K
13:54 43.77 43.77 43.76 43.77 85.8K
13:55 43.77 43.77 43.77 43.77 59.4K
13:56 43.76 43.77 43.76 43.77 100.9K
13:57 43.77 43.77 43.77 43.77 66.5K
13:58 43.77 43.78 43.77 43.77 59.5K
13:59 43.77 43.77 43.75 43.76 121.2K
14:00 43.76 43.80 43.76 43.80 251.6K
14:01 43.78 43.78 43.73 43.73 185.5K
14:02 43.67 43.67 43.61 43.61 471.2K
14:03 43.63 43.69 43.63 43.66 282.3K
14:04 43.66 43.67 43.66 43.67 94.4K
14:05 43.67 43.67 43.64 43.64 163.6K
14:06 43.63 43.63 43.59 43.59 158.4K
14:07 43.61 43.62 43.60 43.60 157.8K
14:08 43.60 43.60 43.58 43.58 156.3K
14:09 43.59 43.60 43.59 43.60 159.8K
14:10 43.62 43.68 43.62 43.68 210.1K
14:11 43.68 43.68 43.66 43.66 233.6K
14:12 43.65 43.69 43.65 43.68 387.6K
14:13 43.68 43.68 43.65 43.65 254.1K
14:14 43.65 43.65 43.59 43.59 356.4K
14:15 43.62 43.63 43.61 43.61 329.0K
14:16 43.61 43.61 43.58 43.58 139.1K
14:17 43.58 43.58 43.54 43.54 341.4K
14:18 43.56 43.57 43.54 43.54 266.7K
14:19 43.52 43.52 43.44 43.44 527.7K
14:20 43.43 43.50 43.43 43.50 190.0K
14:21 43.50 43.50 43.47 43.47 112.0K
14:22 43.45 43.45 43.43 43.45 402.8K
14:23 43.45 43.48 43.45 43.48 163.3K
14:24 43.49 43.49 43.47 43.47 133.3K
14:25 43.46 43.46 43.43 43.43 111.3K
14:26 43.44 43.44 43.42 43.42 166.6K
14:27 43.43 43.43 43.42 43.42 308.5K
14:28 43.40 43.40 43.38 43.38 226.9K
14:29 43.38 43.39 43.37 43.39 259.2K
14:30 43.38 43.39 43.38 43.38 326.8K
14:31 43.37 43.39 43.37 43.39 159.7K
14:32 43.41 43.41 43.40 43.41 132.0K
14:33 43.41 43.41 43.38 43.38 137.7K
14:34 43.38 43.41 43.37 43.41 308.4K
14:35 43.39 43.40 43.38 43.40 235.3K
14:36 43.40 43.41 43.39 43.39 184.3K
14:37 43.34 43.36 43.34 43.35 648.6K
14:38 43.30 43.32 43.28 43.28 618.0K
14:39 43.28 43.28 43.24 43.24 281.1K
14:40 43.23 43.23 43.22 43.23 210.2K
14:41 43.22 43.22 43.20 43.20 393.5K
14:42 43.21 43.26 43.21 43.26 303.0K
14:43 43.26 43.26 43.24 43.26 187.9K
14:44 43.26 43.26 43.25 43.26 142.8K
14:45 43.26 43.29 43.26 43.29 185.9K
14:46 43.28 43.28 43.24 43.24 228.7K
14:47 43.24 43.25 43.24 43.24 89.5K
14:48 43.24 43.24 43.19 43.19 253.2K
14:49 43.16 43.16 43.11 43.11 387.2K
14:50 43.10 43.10 43.03 43.03 636.8K
14:51 43.02 43.06 43.02 43.06 226.4K
14:52 43.04 43.04 43.01 43.01 347.7K
14:53 43.00 43.00 42.96 42.96 325.5K
14:54 42.98 43.01 42.98 43.00 206.2K
14:55 42.99 43.01 42.99 42.99 200.8K
14:56 42.98 42.98 42.93 42.93 282.4K
14:57 42.93 42.94 42.92 42.94 295.9K
14:58 42.95 42.95 42.93 42.93 214.5K
14:59 42.94 42.94 42.91 42.91 242.3K
15:00 42.90 42.90 42.84 42.87 376.3K
15:01 42.87 42.88 42.83 42.83 415.1K
15:02 42.85 42.90 42.85 42.90 317.7K
15:03 42.93 42.93 42.90 42.91 254.6K
15:04 42.90 42.91 42.89 42.89 636.7K
15:05 42.89 42.89 42.87 42.87 232.5K
15:06 42.87 42.90 42.86 42.90 200.7K
15:07 42.91 42.96 42.91 42.95 192.6K
15:08 42.94 42.94 42.91 42.91 181.4K
15:09 42.95 42.99 42.95 42.98 196.5K
15:10 42.98 42.98 42.97 42.98 243.2K
15:11 42.98 43.02 42.98 43.02 228.4K
15:12 43.02 43.03 43.02 43.03 150.7K
15:13 43.04 43.04 43.03 43.04 159.4K
15:14 43.05 43.10 43.05 43.09 261.2K
15:15 43.06 43.06 43.04 43.04 249.4K
15:16 43.04 43.04 42.98 42.98 288.6K
15:17 42.97 42.97 42.95 42.95 193.4K
15:18 42.96 42.99 42.96 42.97 168.1K
15:19 42.97 42.97 42.96 42.97 76.9K
15:20 42.97 42.97 42.97 42.97 133.3K
15:21 42.98 43.01 42.98 43.01 177.1K
15:22 42.99 42.99 42.94 42.94 214.3K
15:23 42.93 42.93 42.91 42.91 213.3K
15:24 42.90 42.92 42.90 42.92 162.4K
15:25 42.91 42.93 42.91 42.93 153.7K
15:26 42.93 42.94 42.93 42.94 247.1K
15:27 42.94 42.94 42.93 42.93 187.9K
15:28 42.93 42.93 42.92 42.92 187.9K
15:29 42.90 42.91 42.90 42.91 222.8K
15:30 42.92 42.94 42.92 42.94 277.5K
15:31 42.95 42.97 42.95 42.97 321.0K
15:32 42.96 42.96 42.94 42.94 224.5K
15:33 42.96 42.97 42.96 42.97 252.3K
15:34 42.96 42.97 42.96 42.97 170.5K
15:35 42.97 42.97 42.95 42.95 256.7K
15:36 42.95 42.95 42.93 42.93 221.5K
15:37 42.93 42.93 42.90 42.90 266.6K
15:38 42.90 42.92 42.90 42.92 245.2K
15:39 42.93 42.94 42.93 42.93 134.6K
15:40 42.93 42.93 42.93 42.93 212.6K
15:41 42.94 42.95 42.94 42.95 155.9K
15:42 42.95 42.96 42.95 42.95 137.6K
15:43 42.95 42.95 42.94 42.94 245.4K
15:44 42.95 42.95 42.95 42.95 169.3K
15:45 42.94 42.96 42.94 42.96 214.4K
15:46 42.98 43.00 42.98 43.00 254.7K
15:47 43.00 43.01 42.99 43.01 197.8K
15:48 43.03 43.05 43.03 43.05 368.2K
15:49 43.04 43.06 43.04 43.06 297.4K
15:50 43.08 43.12 43.08 43.12 591.9K
15:51 43.11 43.12 43.11 43.12 330.5K
15:52 43.12 43.12 43.12 43.12 230.2K
15:53 43.13 43.13 43.12 43.12 423.9K
15:54 43.13 43.15 43.13 43.15 745.9K
15:55 43.14 43.16 43.14 43.16 743.4K
15:56 43.17 43.18 43.17 43.18 837.0K
15:57 43.19 43.20 43.19 43.20 690.8K
15:58 43.20 43.22 43.20 43.21 1,316.7K
15:59 43.21 43.22 43.20 43.20 1,150.0K
16:00 43.20 43.20 43.20 43.20 10,740.8K
16:01 43.20 43.20 43.20 43.20 19.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available