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 43.15 43.29 43.15 43.29 1,660.6K
09:31 43.30 43.30 43.22 43.22 749.6K
09:32 43.21 43.23 43.21 43.22 323.0K
09:33 43.21 43.26 43.21 43.25 281.7K
09:34 43.22 43.25 43.22 43.24 288.9K
09:35 43.26 43.27 43.26 43.27 195.7K
09:36 43.20 43.25 43.18 43.25 446.2K
09:37 43.27 43.27 43.27 43.27 272.6K
09:38 43.27 43.27 43.21 43.21 314.4K
09:39 43.22 43.25 43.22 43.24 181.9K
09:40 43.24 43.24 43.19 43.19 265.0K
09:41 43.20 43.20 43.15 43.16 264.3K
09:42 43.15 43.15 43.10 43.10 160.3K
09:43 43.10 43.13 43.10 43.12 203.4K
09:44 43.12 43.16 43.12 43.16 279.3K
09:45 43.17 43.17 43.13 43.13 243.7K
09:46 43.13 43.15 43.13 43.13 198.3K
09:47 43.14 43.20 43.14 43.20 300.9K
09:48 43.22 43.28 43.22 43.28 389.2K
09:49 43.30 43.36 43.30 43.35 364.0K
09:50 43.31 43.35 43.31 43.35 306.2K
09:51 43.37 43.40 43.37 43.40 185.9K
09:52 43.40 43.41 43.39 43.41 234.6K
09:53 43.41 43.43 43.41 43.43 302.2K
09:54 43.43 43.46 43.43 43.45 193.9K
09:55 43.45 43.45 43.41 43.41 236.0K
09:56 43.40 43.41 43.39 43.39 539.9K
09:57 43.39 43.39 43.34 43.34 163.0K
09:58 43.36 43.37 43.36 43.37 155.8K
09:59 43.36 43.41 43.36 43.40 266.0K
10:00 43.39 43.39 43.36 43.36 359.2K
10:01 43.40 43.41 43.40 43.40 330.1K
10:02 43.39 43.40 43.38 43.40 195.4K
10:03 43.39 43.43 43.39 43.43 187.3K
10:04 43.45 43.47 43.45 43.46 150.2K
10:05 43.46 43.46 43.44 43.44 201.6K
10:06 43.43 43.43 43.42 43.43 148.3K
10:07 43.42 43.43 43.42 43.43 204.4K
10:08 43.44 43.44 43.42 43.42 167.5K
10:09 43.40 43.40 43.37 43.37 310.4K
10:10 43.35 43.37 43.35 43.37 183.7K
10:11 43.36 43.37 43.35 43.37 192.7K
10:12 43.36 43.41 43.36 43.41 284.6K
10:13 43.43 43.44 43.42 43.42 276.3K
10:14 43.43 43.43 43.40 43.40 313.8K
10:15 43.40 43.40 43.39 43.39 215.4K
10:16 43.38 43.45 43.38 43.45 188.8K
10:17 43.46 43.46 43.45 43.45 145.1K
10:18 43.44 43.44 43.44 43.44 90.1K
10:19 43.44 43.44 43.42 43.42 143.2K
10:20 43.41 43.41 43.40 43.40 119.3K
10:21 43.38 43.38 43.36 43.36 88.7K
10:22 43.36 43.37 43.35 43.35 92.0K
10:23 43.34 43.34 43.32 43.32 224.9K
10:24 43.32 43.32 43.32 43.32 155.9K
10:25 43.34 43.35 43.33 43.33 185.7K
10:26 43.33 43.33 43.31 43.31 244.5K
10:27 43.30 43.30 43.28 43.28 195.3K
10:28 43.28 43.29 43.28 43.29 144.3K
10:29 43.28 43.28 43.27 43.27 118.7K
10:30 43.27 43.27 43.26 43.26 194.0K
10:31 43.26 43.26 43.24 43.25 190.4K
10:32 43.25 43.28 43.25 43.27 136.1K
10:33 43.27 43.28 43.26 43.26 134.0K
10:34 43.26 43.26 43.25 43.25 225.9K
10:35 43.24 43.24 43.24 43.24 129.1K
10:36 43.25 43.27 43.25 43.27 96.6K
10:37 43.24 43.24 43.21 43.22 186.5K
10:38 43.23 43.24 43.23 43.23 95.5K
10:39 43.24 43.25 43.24 43.25 312.8K
10:40 43.27 43.27 43.27 43.27 162.7K
10:41 43.27 43.29 43.27 43.29 197.9K
10:42 43.30 43.31 43.30 43.30 115.1K
10:43 43.30 43.30 43.30 43.30 182.4K
10:44 43.31 43.34 43.31 43.34 137.6K
10:45 43.33 43.33 43.28 43.28 465.8K
10:46 43.27 43.27 43.27 43.27 119.0K
10:47 43.27 43.28 43.27 43.28 127.7K
10:48 43.26 43.26 43.23 43.23 154.6K
10:49 43.23 43.23 43.20 43.21 89.5K
10:50 43.19 43.20 43.15 43.15 188.6K
10:51 43.12 43.13 43.12 43.12 266.7K
10:52 43.11 43.11 43.09 43.10 150.0K
10:53 43.10 43.11 43.10 43.10 131.5K
10:54 43.10 43.10 43.09 43.09 217.3K
10:55 43.08 43.11 43.08 43.11 304.4K
10:56 43.10 43.10 43.09 43.09 171.7K
10:57 43.09 43.10 43.08 43.10 264.2K
10:58 43.08 43.08 43.07 43.07 160.3K
10:59 43.06 43.06 43.01 43.01 211.1K
11:00 43.01 43.06 43.01 43.06 225.4K
11:01 43.05 43.07 43.05 43.07 216.6K
11:02 43.08 43.10 43.08 43.09 91.9K
11:03 43.12 43.12 43.12 43.12 127.9K
11:04 43.12 43.13 43.12 43.13 112.2K
11:05 43.13 43.14 43.13 43.14 76.3K
11:06 43.14 43.14 43.11 43.11 384.2K
11:07 43.09 43.09 43.08 43.09 265.7K
11:08 43.10 43.10 43.10 43.10 147.0K
11:09 43.09 43.09 43.07 43.07 141.2K
11:10 43.07 43.07 43.04 43.04 299.5K
11:11 43.03 43.04 43.02 43.02 194.4K
11:12 43.03 43.06 43.03 43.06 221.9K
11:13 43.06 43.06 43.04 43.04 58.5K
11:14 43.04 43.06 43.04 43.05 57.3K
11:15 43.04 43.04 43.02 43.02 186.6K
11:16 43.02 43.02 43.01 43.01 104.2K
11:17 43.00 43.00 42.98 42.98 172.1K
11:18 42.97 42.97 42.97 42.97 81.9K
11:19 42.97 42.98 42.97 42.98 253.8K
11:20 42.98 43.04 42.98 43.04 145.1K
11:21 43.05 43.06 43.05 43.05 98.7K
11:22 43.03 43.03 43.01 43.02 104.3K
11:23 43.02 43.02 43.01 43.01 65.9K
11:24 43.00 43.01 43.00 43.01 147.4K
11:25 43.01 43.01 43.00 43.00 85.9K
11:26 43.01 43.01 42.99 42.99 314.6K
11:27 42.99 43.02 42.99 43.02 649.1K
11:28 43.03 43.06 43.03 43.06 218.9K
11:29 43.06 43.06 43.04 43.04 166.4K
11:30 43.04 43.04 43.04 43.04 315.3K
11:31 43.04 43.04 43.03 43.03 80.5K
11:32 43.04 43.05 43.04 43.05 265.3K
11:33 43.07 43.08 43.07 43.08 155.0K
11:34 43.09 43.09 43.05 43.05 330.8K
11:35 43.05 43.05 43.05 43.05 145.9K
11:36 43.05 43.06 43.05 43.06 327.1K
11:37 43.04 43.06 43.04 43.06 124.9K
11:38 43.06 43.07 43.06 43.07 117.3K
11:39 43.06 43.08 43.06 43.08 141.5K
11:40 43.08 43.10 43.08 43.10 162.1K
11:41 43.09 43.09 43.09 43.09 157.1K
11:42 43.09 43.09 43.07 43.07 161.3K
11:43 43.06 43.07 43.06 43.07 170.3K
11:44 43.08 43.08 43.07 43.08 128.2K
11:45 43.08 43.10 43.08 43.09 119.8K
11:46 43.09 43.09 43.09 43.09 84.9K
11:47 43.09 43.09 43.07 43.07 176.8K
11:48 43.06 43.06 43.06 43.06 131.0K
11:49 43.06 43.06 43.04 43.04 95.1K
11:50 43.03 43.04 43.03 43.04 101.9K
11:51 43.04 43.05 43.04 43.05 97.8K
11:52 43.05 43.05 43.05 43.05 79.8K
11:53 43.05 43.07 43.05 43.06 104.0K
11:54 43.06 43.06 43.06 43.06 88.0K
11:55 43.08 43.08 43.07 43.07 91.6K
11:56 43.08 43.08 43.05 43.05 132.2K
11:57 43.06 43.06 43.05 43.05 56.8K
11:58 43.05 43.06 43.05 43.06 154.6K
11:59 43.07 43.07 43.07 43.07 73.9K
12:00 43.07 43.07 43.07 43.07 70.5K
12:01 43.07 43.07 43.04 43.04 61.3K
12:02 43.04 43.04 43.04 43.04 53.1K
12:03 43.04 43.04 43.04 43.04 102.8K
12:04 43.04 43.04 43.03 43.03 134.9K
12:05 43.03 43.04 43.03 43.04 148.3K
12:06 43.04 43.04 43.04 43.04 75.0K
12:07 43.04 43.06 43.04 43.06 88.7K
12:08 43.06 43.08 43.06 43.08 127.0K
12:09 43.09 43.09 43.09 43.09 99.8K
12:10 43.09 43.09 43.08 43.08 70.0K
12:11 43.07 43.07 43.07 43.07 103.9K
12:12 43.07 43.07 43.07 43.07 128.6K
12:13 43.07 43.08 43.07 43.08 134.8K
12:14 43.09 43.09 43.09 43.09 55.0K
12:15 43.09 43.10 43.09 43.09 113.9K
12:16 43.10 43.11 43.10 43.11 85.4K
12:17 43.11 43.11 43.11 43.11 122.4K
12:18 43.10 43.11 43.10 43.10 76.3K
12:19 43.10 43.11 43.10 43.10 49.4K
12:20 43.11 43.11 43.11 43.11 104.1K
12:21 43.11 43.12 43.11 43.12 90.4K
12:22 43.12 43.13 43.12 43.13 80.4K
12:23 43.13 43.14 43.13 43.14 40.2K
12:24 43.14 43.15 43.14 43.15 62.2K
12:25 43.15 43.15 43.14 43.14 45.3K
12:26 43.14 43.15 43.14 43.15 51.8K
12:27 43.15 43.15 43.14 43.14 62.6K
12:28 43.14 43.15 43.14 43.15 68.8K
12:29 43.16 43.16 43.14 43.14 126.4K
12:30 43.13 43.14 43.11 43.11 93.7K
12:31 43.12 43.14 43.12 43.14 83.1K
12:32 43.14 43.14 43.14 43.14 95.9K
12:33 43.14 43.14 43.13 43.14 28.6K
12:34 43.14 43.14 43.14 43.14 98.0K
12:35 43.14 43.14 43.13 43.14 71.8K
12:36 43.15 43.16 43.15 43.16 34.8K
12:37 43.16 43.16 43.16 43.16 45.6K
12:38 43.16 43.16 43.15 43.15 48.3K
12:39 43.16 43.16 43.15 43.16 56.9K
12:40 43.16 43.17 43.16 43.16 62.4K
12:41 43.17 43.18 43.17 43.18 87.7K
12:42 43.18 43.19 43.18 43.19 85.1K
12:43 43.18 43.18 43.17 43.17 41.0K
12:44 43.17 43.17 43.16 43.16 53.6K
12:45 43.16 43.16 43.15 43.15 138.5K
12:46 43.15 43.15 43.13 43.13 57.3K
12:47 43.11 43.11 43.11 43.11 85.3K
12:48 43.12 43.12 43.12 43.12 43.1K
12:49 43.13 43.13 43.12 43.13 77.5K
12:50 43.13 43.14 43.13 43.13 40.9K
12:51 43.12 43.12 43.09 43.09 73.4K
12:52 43.09 43.10 43.09 43.09 70.7K
12:53 43.09 43.10 43.09 43.10 49.9K
12:54 43.10 43.10 43.10 43.10 56.7K
12:55 43.10 43.11 43.10 43.11 146.9K
12:56 43.10 43.11 43.10 43.11 56.0K
12:57 43.11 43.11 43.11 43.11 41.8K
12:58 43.10 43.10 43.10 43.10 57.6K
12:59 43.10 43.10 43.10 43.10 50.6K
13:00 43.10 43.10 43.09 43.09 76.8K
13:01 43.09 43.10 43.09 43.10 111.6K
13:02 43.11 43.12 43.11 43.12 102.7K
13:03 43.12 43.12 43.12 43.12 42.1K
13:04 43.12 43.12 43.12 43.12 56.7K
13:05 43.12 43.12 43.12 43.12 59.9K
13:06 43.12 43.13 43.12 43.13 45.0K
13:07 43.13 43.13 43.12 43.12 46.8K
13:08 43.12 43.12 43.12 43.12 68.4K
13:09 43.12 43.12 43.12 43.12 60.5K
13:10 43.12 43.13 43.12 43.12 74.1K
13:11 43.12 43.12 43.11 43.11 94.6K
13:12 43.11 43.11 43.10 43.10 63.5K
13:13 43.10 43.10 43.08 43.08 112.9K
13:14 43.08 43.08 43.06 43.06 87.9K
13:15 43.07 43.07 43.07 43.07 44.3K
13:16 43.05 43.06 43.05 43.06 99.1K
13:17 43.06 43.07 43.06 43.07 111.1K
13:18 43.07 43.07 43.04 43.04 94.0K
13:19 43.03 43.03 43.02 43.02 98.2K
13:20 43.02 43.02 43.02 43.02 41.3K
13:21 43.02 43.02 43.02 43.02 148.6K
13:22 43.01 43.01 42.99 42.99 134.9K
13:23 42.99 42.99 42.99 42.99 75.5K
13:24 42.99 42.99 42.97 42.97 166.1K
13:25 42.97 42.97 42.94 42.94 110.1K
13:26 42.93 42.93 42.92 42.92 102.8K
13:27 42.92 42.92 42.90 42.91 180.3K
13:28 42.91 42.91 42.89 42.89 133.8K
13:29 42.88 42.88 42.87 42.88 77.9K
13:30 42.87 42.88 42.87 42.87 82.7K
13:31 42.87 42.87 42.87 42.87 47.8K
13:32 42.88 42.88 42.85 42.85 128.2K
13:33 42.84 42.86 42.84 42.85 89.1K
13:34 42.85 42.87 42.85 42.87 50.1K
13:35 42.87 42.89 42.87 42.89 53.6K
13:36 42.89 42.92 42.89 42.92 69.3K
13:37 42.93 42.97 42.93 42.97 118.1K
13:38 42.97 42.97 42.96 42.96 54.7K
13:39 42.95 42.95 42.94 42.94 67.9K
13:40 42.93 42.95 42.93 42.95 62.4K
13:41 42.95 42.96 42.95 42.96 41.3K
13:42 42.97 42.99 42.97 42.98 94.2K
13:43 42.98 42.98 42.98 42.98 56.4K
13:44 42.97 42.98 42.97 42.98 46.2K
13:45 42.99 43.01 42.99 43.01 62.7K
13:46 43.02 43.03 43.02 43.02 49.1K
13:47 43.02 43.03 43.02 43.02 29.4K
13:48 43.01 43.01 42.99 42.99 85.9K
13:49 42.98 42.98 42.98 42.98 108.2K
13:50 42.97 42.97 42.94 42.94 156.6K
13:51 42.92 42.93 42.92 42.93 56.5K
13:52 42.92 42.92 42.88 42.88 184.2K
13:53 42.87 42.89 42.87 42.88 97.8K
13:54 42.87 42.87 42.86 42.87 92.4K
13:55 42.87 42.88 42.87 42.87 127.9K
13:56 42.86 42.87 42.86 42.87 48.3K
13:57 42.87 42.87 42.86 42.86 67.7K
13:58 42.86 42.86 42.85 42.86 70.6K
13:59 42.86 42.86 42.85 42.85 125.6K
14:00 42.86 42.90 42.86 42.90 106.0K
14:01 42.91 42.93 42.91 42.93 112.6K
14:02 42.93 42.93 42.92 42.92 83.9K
14:03 42.92 42.92 42.91 42.92 52.4K
14:04 42.92 42.93 42.92 42.93 55.6K
14:05 42.93 42.93 42.93 42.93 41.0K
14:06 42.93 42.93 42.90 42.90 92.0K
14:07 42.88 42.88 42.87 42.87 115.1K
14:08 42.87 42.88 42.87 42.88 73.1K
14:09 42.89 42.89 42.87 42.87 147.3K
14:10 42.86 42.86 42.85 42.85 90.2K
14:11 42.83 42.84 42.83 42.84 94.8K
14:12 42.83 42.85 42.83 42.85 103.2K
14:13 42.86 42.87 42.86 42.86 172.4K
14:14 42.86 42.86 42.84 42.84 79.3K
14:15 42.83 42.83 42.80 42.80 141.4K
14:16 42.80 42.80 42.77 42.77 181.0K
14:17 42.77 42.79 42.77 42.79 94.6K
14:18 42.79 42.79 42.78 42.78 47.0K
14:19 42.78 42.79 42.78 42.79 50.5K
14:20 42.81 42.83 42.81 42.83 76.7K
14:21 42.85 42.90 42.85 42.90 86.5K
14:22 42.90 42.91 42.90 42.91 36.3K
14:23 42.91 42.91 42.90 42.90 54.3K
14:24 42.90 42.92 42.90 42.92 76.7K
14:25 42.91 42.92 42.91 42.91 72.1K
14:26 42.91 42.92 42.91 42.92 45.3K
14:27 42.92 42.93 42.92 42.93 74.0K
14:28 42.93 42.93 42.92 42.92 52.7K
14:29 42.93 42.94 42.93 42.94 63.7K
14:30 42.94 42.95 42.94 42.95 181.0K
14:31 42.94 42.95 42.94 42.95 47.5K
14:32 42.96 42.97 42.93 42.93 158.1K
14:33 42.90 42.91 42.89 42.90 193.2K
14:34 42.90 42.91 42.90 42.91 61.8K
14:35 42.92 42.92 42.91 42.92 45.9K
14:36 42.93 42.95 42.93 42.95 84.3K
14:37 42.95 42.97 42.95 42.97 79.4K
14:38 42.96 42.96 42.96 42.96 27.7K
14:39 42.95 42.95 42.94 42.94 54.6K
14:40 42.94 42.94 42.93 42.94 82.2K
14:41 42.95 42.95 42.95 42.95 66.2K
14:42 42.95 42.95 42.95 42.95 32.1K
14:43 42.95 42.95 42.95 42.95 36.5K
14:44 42.95 42.95 42.95 42.95 52.3K
14:45 42.96 42.97 42.96 42.97 151.7K
14:46 42.97 42.99 42.97 42.99 108.1K
14:47 42.99 42.99 42.98 42.98 62.6K
14:48 42.97 42.97 42.97 42.97 87.4K
14:49 42.97 42.98 42.97 42.97 58.6K
14:50 42.97 42.98 42.97 42.97 58.0K
14:51 42.97 42.97 42.95 42.95 141.6K
14:52 42.94 42.94 42.93 42.93 107.8K
14:53 42.94 42.94 42.93 42.93 26.6K
14:54 42.93 42.93 42.92 42.92 91.8K
14:55 42.92 42.93 42.92 42.92 75.6K
14:56 42.92 42.92 42.92 42.92 88.7K
14:57 42.91 42.91 42.90 42.90 123.9K
14:58 42.89 42.89 42.88 42.88 86.2K
14:59 42.89 42.89 42.88 42.88 77.7K
15:00 42.89 42.90 42.89 42.90 72.8K
15:01 42.92 42.92 42.92 42.92 80.0K
15:02 42.93 42.93 42.92 42.92 65.3K
15:03 42.92 42.93 42.92 42.93 40.4K
15:04 42.92 42.93 42.92 42.93 64.3K
15:05 42.93 42.94 42.93 42.94 50.7K
15:06 42.95 42.95 42.94 42.94 116.0K
15:07 42.96 42.97 42.96 42.97 177.7K
15:08 42.96 42.96 42.95 42.95 108.3K
15:09 42.95 42.95 42.95 42.95 54.7K
15:10 42.95 42.95 42.95 42.95 58.5K
15:11 42.95 42.95 42.94 42.94 79.3K
15:12 42.94 42.94 42.92 42.92 106.0K
15:13 42.92 42.92 42.90 42.90 107.8K
15:14 42.90 42.90 42.89 42.89 98.5K
15:15 42.89 42.90 42.89 42.90 117.4K
15:16 42.90 42.90 42.87 42.87 104.2K
15:17 42.87 42.88 42.87 42.88 87.1K
15:18 42.88 42.90 42.88 42.90 79.9K
15:19 42.90 42.91 42.90 42.90 48.2K
15:20 42.89 42.89 42.89 42.89 97.6K
15:21 42.90 42.90 42.88 42.88 101.4K
15:22 42.87 42.87 42.87 42.87 123.1K
15:23 42.87 42.87 42.86 42.87 81.7K
15:24 42.87 42.87 42.86 42.86 98.2K
15:25 42.86 42.86 42.86 42.86 85.3K
15:26 42.85 42.86 42.85 42.85 79.7K
15:27 42.85 42.85 42.85 42.85 99.9K
15:28 42.86 42.86 42.85 42.85 161.7K
15:29 42.85 42.85 42.84 42.84 145.9K
15:30 42.85 42.86 42.85 42.86 113.0K
15:31 42.87 42.87 42.87 42.87 124.7K
15:32 42.87 42.87 42.86 42.87 53.6K
15:33 42.87 42.88 42.87 42.88 99.1K
15:34 42.89 42.89 42.88 42.89 133.3K
15:35 42.90 42.90 42.89 42.90 142.4K
15:36 42.90 42.90 42.89 42.89 258.5K
15:37 42.88 42.91 42.88 42.90 165.0K
15:38 42.90 42.90 42.90 42.90 93.2K
15:39 42.90 42.90 42.89 42.89 189.9K
15:40 42.89 42.89 42.88 42.88 264.5K
15:41 42.89 42.90 42.89 42.90 319.8K
15:42 42.91 42.91 42.91 42.91 156.3K
15:43 42.90 42.90 42.90 42.90 138.8K
15:44 42.90 42.92 42.90 42.92 242.9K
15:45 42.93 42.93 42.93 42.93 288.8K
15:46 42.94 42.97 42.94 42.96 479.9K
15:47 42.96 42.97 42.96 42.97 203.0K
15:48 42.99 43.01 42.99 42.99 386.7K
15:49 42.99 43.01 42.99 43.01 356.6K
15:50 42.97 42.97 42.92 42.94 1,000.3K
15:51 42.93 42.93 42.89 42.89 407.7K
15:52 42.87 42.87 42.87 42.87 416.1K
15:53 42.86 42.87 42.86 42.87 465.7K
15:54 42.87 42.88 42.87 42.87 442.9K
15:55 42.86 42.87 42.86 42.87 638.6K
15:56 42.87 42.88 42.87 42.87 812.5K
15:57 42.87 42.88 42.87 42.88 616.5K
15:58 42.88 42.89 42.88 42.88 919.1K
15:59 42.90 42.91 42.90 42.91 1,130.1K
16:00 42.91 42.91 42.91 42.91 20,799.5K
16:01 42.91 42.91 42.91 42.91 11.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available