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 44.11 44.20 44.11 44.20 2,021.7K
09:31 44.20 44.28 44.20 44.28 587.5K
09:32 44.24 44.32 44.22 44.32 815.5K
09:33 44.36 44.42 44.36 44.42 592.9K
09:34 44.42 44.42 44.41 44.42 310.5K
09:35 44.42 44.47 44.42 44.47 471.6K
09:36 44.43 44.48 44.43 44.45 492.2K
09:37 44.41 44.41 44.37 44.38 313.4K
09:38 44.40 44.40 44.39 44.39 302.6K
09:39 44.37 44.39 44.37 44.37 303.5K
09:40 44.38 44.40 44.37 44.40 301.1K
09:41 44.36 44.37 44.36 44.37 191.8K
09:42 44.39 44.46 44.39 44.46 309.0K
09:43 44.46 44.46 44.44 44.45 282.7K
09:44 44.43 44.47 44.43 44.47 339.4K
09:45 44.49 44.51 44.45 44.45 298.4K
09:46 44.44 44.45 44.44 44.44 210.4K
09:47 44.46 44.48 44.46 44.48 362.1K
09:48 44.48 44.48 44.45 44.45 322.2K
09:49 44.47 44.47 44.46 44.46 219.2K
09:50 44.45 44.45 44.39 44.39 270.4K
09:51 44.39 44.41 44.37 44.37 363.6K
09:52 44.37 44.45 44.37 44.45 191.5K
09:53 44.47 44.50 44.47 44.50 263.8K
09:54 44.51 44.53 44.51 44.52 167.4K
09:55 44.50 44.54 44.50 44.52 243.8K
09:56 44.52 44.55 44.52 44.55 465.8K
09:57 44.52 44.52 44.50 44.50 164.1K
09:58 44.51 44.51 44.50 44.50 144.5K
09:59 44.51 44.51 44.46 44.46 209.5K
10:00 44.46 44.49 44.46 44.48 217.7K
10:01 44.48 44.50 44.48 44.50 158.0K
10:02 44.49 44.51 44.49 44.51 224.8K
10:03 44.49 44.49 44.45 44.45 376.5K
10:04 44.44 44.45 44.43 44.45 692.9K
10:05 44.46 44.50 44.46 44.50 189.7K
10:06 44.49 44.49 44.47 44.47 280.5K
10:07 44.47 44.47 44.43 44.43 263.4K
10:08 44.43 44.43 44.42 44.42 237.3K
10:09 44.41 44.41 44.40 44.41 160.3K
10:10 44.40 44.41 44.39 44.39 187.2K
10:11 44.37 44.37 44.36 44.36 235.3K
10:12 44.38 44.38 44.36 44.38 147.6K
10:13 44.39 44.39 44.38 44.38 237.2K
10:14 44.37 44.38 44.36 44.36 241.5K
10:15 44.35 44.36 44.35 44.35 188.4K
10:16 44.34 44.34 44.30 44.30 375.6K
10:17 44.31 44.31 44.28 44.28 216.2K
10:18 44.27 44.31 44.27 44.31 252.5K
10:19 44.32 44.33 44.32 44.33 193.4K
10:20 44.33 44.34 44.33 44.34 102.0K
10:21 44.33 44.33 44.31 44.31 303.0K
10:22 44.33 44.33 44.32 44.32 133.1K
10:23 44.32 44.32 44.27 44.27 298.5K
10:24 44.25 44.25 44.24 44.25 184.9K
10:25 44.26 44.27 44.25 44.25 111.5K
10:26 44.24 44.24 44.22 44.22 239.0K
10:27 44.22 44.24 44.22 44.24 131.2K
10:28 44.25 44.26 44.25 44.26 149.2K
10:29 44.25 44.27 44.25 44.27 129.4K
10:30 44.27 44.27 44.26 44.27 157.7K
10:31 44.29 44.31 44.28 44.31 250.7K
10:32 44.29 44.29 44.29 44.29 112.4K
10:33 44.26 44.26 44.25 44.25 275.1K
10:34 44.25 44.25 44.25 44.25 166.1K
10:35 44.25 44.29 44.25 44.29 137.8K
10:36 44.31 44.35 44.31 44.35 424.6K
10:37 44.35 44.35 44.34 44.34 159.4K
10:38 44.34 44.37 44.34 44.37 104.4K
10:39 44.37 44.37 44.36 44.37 109.6K
10:40 44.37 44.37 44.32 44.32 173.4K
10:41 44.32 44.33 44.32 44.33 103.5K
10:42 44.32 44.32 44.29 44.29 225.1K
10:43 44.25 44.26 44.25 44.26 153.2K
10:44 44.26 44.26 44.24 44.24 121.9K
10:45 44.23 44.23 44.21 44.22 183.6K
10:46 44.24 44.25 44.24 44.24 152.9K
10:47 44.24 44.24 44.22 44.22 124.9K
10:48 44.22 44.23 44.21 44.21 126.9K
10:49 44.20 44.20 44.18 44.18 185.2K
10:50 44.17 44.17 44.14 44.14 192.2K
10:51 44.15 44.17 44.15 44.17 116.8K
10:52 44.17 44.17 44.16 44.16 92.8K
10:53 44.17 44.18 44.17 44.18 139.1K
10:54 44.18 44.21 44.18 44.21 163.0K
10:55 44.23 44.24 44.23 44.24 145.1K
10:56 44.23 44.24 44.23 44.24 133.4K
10:57 44.24 44.24 44.24 44.24 124.2K
10:58 44.26 44.27 44.26 44.27 247.2K
10:59 44.27 44.27 44.27 44.27 69.4K
11:00 44.28 44.29 44.27 44.29 186.8K
11:01 44.28 44.29 44.28 44.29 128.6K
11:02 44.30 44.31 44.29 44.31 176.8K
11:03 44.29 44.30 44.28 44.29 110.8K
11:04 44.28 44.29 44.26 44.26 95.7K
11:05 44.26 44.26 44.25 44.25 69.5K
11:06 44.24 44.24 44.24 44.24 110.0K
11:07 44.23 44.24 44.23 44.23 122.5K
11:08 44.21 44.22 44.21 44.22 145.3K
11:09 44.23 44.25 44.23 44.25 141.5K
11:10 44.27 44.27 44.26 44.26 127.2K
11:11 44.26 44.26 44.24 44.24 110.7K
11:12 44.21 44.21 44.19 44.19 150.3K
11:13 44.19 44.19 44.19 44.19 72.1K
11:14 44.19 44.21 44.19 44.21 106.8K
11:15 44.21 44.21 44.20 44.20 89.0K
11:16 44.19 44.19 44.18 44.19 140.2K
11:17 44.19 44.21 44.19 44.21 121.9K
11:18 44.21 44.22 44.21 44.22 74.6K
11:19 44.23 44.23 44.23 44.23 101.7K
11:20 44.24 44.24 44.23 44.23 80.9K
11:21 44.23 44.23 44.23 44.23 103.6K
11:22 44.24 44.24 44.23 44.23 85.1K
11:23 44.23 44.23 44.22 44.22 68.4K
11:24 44.22 44.22 44.22 44.22 85.1K
11:25 44.22 44.23 44.22 44.23 97.8K
11:26 44.23 44.23 44.21 44.21 144.0K
11:27 44.21 44.21 44.20 44.21 119.8K
11:28 44.21 44.22 44.21 44.21 88.3K
11:29 44.22 44.23 44.22 44.22 80.8K
11:30 44.22 44.23 44.22 44.23 97.8K
11:31 44.24 44.28 44.24 44.28 212.8K
11:32 44.28 44.31 44.28 44.31 140.3K
11:33 44.30 44.30 44.28 44.28 122.7K
11:34 44.28 44.28 44.27 44.27 86.8K
11:35 44.26 44.26 44.23 44.23 182.6K
11:36 44.23 44.23 44.22 44.22 72.7K
11:37 44.20 44.20 44.19 44.19 154.9K
11:38 44.18 44.18 44.15 44.15 208.1K
11:39 44.14 44.14 44.14 44.14 88.9K
11:40 44.14 44.15 44.11 44.11 154.8K
11:41 44.12 44.16 44.12 44.16 90.7K
11:42 44.17 44.18 44.17 44.18 83.9K
11:43 44.19 44.20 44.19 44.20 58.0K
11:44 44.20 44.22 44.20 44.22 103.3K
11:45 44.22 44.22 44.21 44.21 119.1K
11:46 44.21 44.21 44.21 44.21 123.4K
11:47 44.21 44.21 44.21 44.21 76.7K
11:48 44.21 44.21 44.20 44.20 107.0K
11:49 44.19 44.21 44.19 44.21 108.8K
11:50 44.22 44.23 44.22 44.23 48.6K
11:51 44.22 44.24 44.22 44.24 63.4K
11:52 44.24 44.24 44.24 44.24 119.7K
11:53 44.24 44.24 44.22 44.22 315.3K
11:54 44.21 44.21 44.20 44.21 161.2K
11:55 44.20 44.20 44.18 44.18 135.4K
11:56 44.16 44.16 44.12 44.12 436.7K
11:57 44.11 44.13 44.11 44.13 121.6K
11:58 44.13 44.13 44.13 44.13 39.7K
11:59 44.13 44.14 44.12 44.12 218.6K
12:00 44.12 44.13 44.12 44.13 96.2K
12:01 44.13 44.14 44.13 44.13 140.0K
12:02 44.13 44.14 44.13 44.14 121.0K
12:03 44.15 44.18 44.15 44.18 144.7K
12:04 44.18 44.18 44.18 44.18 106.0K
12:05 44.19 44.21 44.19 44.21 160.4K
12:06 44.21 44.21 44.21 44.21 70.7K
12:07 44.21 44.22 44.21 44.22 73.2K
12:08 44.22 44.23 44.22 44.23 59.6K
12:09 44.23 44.24 44.23 44.24 71.0K
12:10 44.23 44.24 44.23 44.23 97.7K
12:11 44.24 44.24 44.23 44.24 105.2K
12:12 44.23 44.23 44.21 44.21 131.0K
12:13 44.20 44.20 44.16 44.16 226.2K
12:14 44.15 44.17 44.15 44.17 148.7K
12:15 44.18 44.18 44.17 44.18 95.9K
12:16 44.18 44.20 44.18 44.19 145.7K
12:17 44.18 44.20 44.18 44.20 230.0K
12:18 44.20 44.20 44.20 44.20 84.5K
12:19 44.20 44.21 44.20 44.21 117.1K
12:20 44.22 44.22 44.22 44.22 137.2K
12:21 44.22 44.22 44.22 44.22 37.1K
12:22 44.22 44.22 44.22 44.22 72.8K
12:23 44.22 44.23 44.22 44.23 135.2K
12:24 44.23 44.23 44.22 44.22 74.6K
12:25 44.22 44.23 44.22 44.22 63.2K
12:26 44.22 44.22 44.21 44.21 67.9K
12:27 44.21 44.22 44.21 44.22 85.2K
12:28 44.22 44.22 44.21 44.22 93.9K
12:29 44.22 44.22 44.22 44.22 43.1K
12:30 44.22 44.22 44.20 44.20 149.5K
12:31 44.21 44.22 44.21 44.21 80.0K
12:32 44.21 44.21 44.21 44.21 47.9K
12:33 44.21 44.22 44.21 44.22 67.8K
12:34 44.22 44.22 44.21 44.22 48.9K
12:35 44.22 44.23 44.22 44.23 64.9K
12:36 44.23 44.24 44.23 44.24 186.3K
12:37 44.25 44.25 44.24 44.24 71.6K
12:38 44.25 44.25 44.24 44.24 80.8K
12:39 44.24 44.24 44.24 44.24 43.1K
12:40 44.23 44.23 44.23 44.23 115.7K
12:41 44.23 44.24 44.23 44.24 55.5K
12:42 44.24 44.24 44.22 44.22 93.8K
12:43 44.22 44.22 44.20 44.20 87.8K
12:44 44.22 44.25 44.22 44.22 373.9K
12:45 44.21 44.22 44.20 44.22 202.1K
12:46 44.22 44.23 44.22 44.23 111.4K
12:47 44.21 44.22 44.21 44.21 76.8K
12:48 44.21 44.21 44.21 44.21 64.7K
12:49 44.21 44.21 44.20 44.21 79.3K
12:50 44.21 44.21 44.20 44.20 79.7K
12:51 44.20 44.21 44.20 44.21 143.5K
12:52 44.22 44.22 44.21 44.21 53.3K
12:53 44.21 44.21 44.19 44.19 49.4K
12:54 44.19 44.19 44.18 44.18 121.4K
12:55 44.18 44.19 44.18 44.19 59.6K
12:56 44.18 44.20 44.18 44.20 76.5K
12:57 44.20 44.20 44.18 44.18 114.1K
12:58 44.18 44.19 44.18 44.19 61.7K
12:59 44.18 44.19 44.18 44.19 117.9K
13:00 44.19 44.20 44.19 44.20 80.6K
13:01 44.21 44.21 44.21 44.21 85.8K
13:02 44.21 44.21 44.19 44.20 84.5K
13:03 44.19 44.20 44.17 44.17 334.4K
13:04 44.17 44.17 44.16 44.16 103.2K
13:05 44.16 44.16 44.14 44.14 203.1K
13:06 44.14 44.15 44.14 44.14 108.3K
13:07 44.15 44.15 44.15 44.15 49.7K
13:08 44.15 44.16 44.15 44.15 26.1K
13:09 44.15 44.16 44.15 44.16 65.5K
13:10 44.15 44.15 44.14 44.14 175.6K
13:11 44.13 44.14 44.13 44.14 91.1K
13:12 44.14 44.14 44.14 44.14 88.0K
13:13 44.14 44.14 44.12 44.12 124.1K
13:14 44.12 44.13 44.12 44.12 59.6K
13:15 44.13 44.13 44.12 44.12 128.7K
13:16 44.11 44.11 44.10 44.10 153.8K
13:17 44.10 44.10 44.10 44.10 88.2K
13:18 44.10 44.10 44.10 44.10 47.8K
13:19 44.10 44.10 44.10 44.10 57.0K
13:20 44.10 44.11 44.10 44.11 48.8K
13:21 44.11 44.12 44.11 44.12 82.3K
13:22 44.13 44.13 44.13 44.13 48.9K
13:23 44.12 44.14 44.12 44.14 106.1K
13:24 44.14 44.14 44.14 44.14 51.2K
13:25 44.13 44.14 44.13 44.14 106.3K
13:26 44.14 44.14 44.13 44.14 72.9K
13:27 44.14 44.15 44.14 44.15 79.1K
13:28 44.15 44.15 44.14 44.14 91.8K
13:29 44.14 44.14 44.14 44.14 58.7K
13:30 44.14 44.15 44.14 44.15 125.7K
13:31 44.15 44.15 44.15 44.15 81.3K
13:32 44.16 44.16 44.16 44.16 120.8K
13:33 44.17 44.17 44.16 44.17 57.8K
13:34 44.18 44.18 44.17 44.18 56.7K
13:35 44.19 44.19 44.19 44.19 136.1K
13:36 44.19 44.19 44.19 44.19 39.0K
13:37 44.19 44.21 44.19 44.21 116.5K
13:38 44.21 44.22 44.21 44.21 88.6K
13:39 44.21 44.22 44.21 44.22 43.2K
13:40 44.22 44.23 44.22 44.23 65.2K
13:41 44.23 44.23 44.22 44.22 82.7K
13:42 44.21 44.21 44.21 44.21 71.9K
13:43 44.21 44.22 44.21 44.21 37.9K
13:44 44.21 44.22 44.21 44.21 120.3K
13:45 44.21 44.21 44.21 44.21 43.6K
13:46 44.21 44.21 44.19 44.19 138.0K
13:47 44.19 44.19 44.19 44.19 37.0K
13:48 44.19 44.20 44.19 44.19 39.4K
13:49 44.19 44.19 44.18 44.18 93.6K
13:50 44.18 44.19 44.18 44.19 87.7K
13:51 44.19 44.19 44.17 44.17 37.8K
13:52 44.17 44.17 44.16 44.16 60.3K
13:53 44.17 44.17 44.15 44.15 134.6K
13:54 44.15 44.15 44.15 44.15 72.7K
13:55 44.15 44.15 44.15 44.15 63.4K
13:56 44.15 44.15 44.15 44.15 188.9K
13:57 44.15 44.15 44.15 44.15 54.4K
13:58 44.16 44.16 44.16 44.16 105.3K
13:59 44.15 44.15 44.15 44.15 233.6K
14:00 44.14 44.15 44.14 44.15 160.7K
14:01 44.15 44.16 44.15 44.16 160.3K
14:02 44.16 44.16 44.16 44.16 113.2K
14:03 44.16 44.16 44.14 44.14 204.0K
14:04 44.14 44.14 44.10 44.10 383.7K
14:05 44.09 44.09 44.08 44.09 97.5K
14:06 44.08 44.08 44.07 44.07 101.1K
14:07 44.07 44.07 44.06 44.06 279.1K
14:08 44.05 44.06 44.05 44.06 120.5K
14:09 44.06 44.07 44.06 44.07 92.1K
14:10 44.06 44.07 44.06 44.07 124.3K
14:11 44.06 44.06 44.06 44.06 73.5K
14:12 44.07 44.08 44.07 44.08 142.4K
14:13 44.08 44.09 44.08 44.09 78.3K
14:14 44.09 44.09 44.09 44.09 204.2K
14:15 44.09 44.09 44.09 44.09 82.3K
14:16 44.09 44.09 44.08 44.09 123.1K
14:17 44.09 44.11 44.09 44.10 114.4K
14:18 44.11 44.11 44.10 44.10 119.0K
14:19 44.09 44.09 44.09 44.09 85.2K
14:20 44.10 44.10 44.10 44.10 86.6K
14:21 44.10 44.10 44.09 44.09 90.8K
14:22 44.09 44.09 44.09 44.09 67.1K
14:23 44.09 44.10 44.09 44.10 124.3K
14:24 44.10 44.11 44.10 44.11 84.7K
14:25 44.11 44.12 44.11 44.12 56.7K
14:26 44.12 44.12 44.11 44.11 95.2K
14:27 44.11 44.11 44.11 44.11 67.6K
14:28 44.12 44.12 44.11 44.11 87.6K
14:29 44.11 44.11 44.11 44.11 66.1K
14:30 44.11 44.11 44.08 44.08 142.5K
14:31 44.08 44.09 44.08 44.09 75.9K
14:32 44.09 44.09 44.09 44.09 58.3K
14:33 44.10 44.10 44.10 44.10 119.7K
14:34 44.09 44.09 44.09 44.09 100.8K
14:35 44.09 44.09 44.08 44.08 132.6K
14:36 44.08 44.08 44.08 44.08 170.3K
14:37 44.07 44.07 44.06 44.06 264.2K
14:38 44.07 44.07 44.07 44.07 221.7K
14:39 44.07 44.07 44.07 44.07 59.2K
14:40 44.07 44.07 44.06 44.06 201.4K
14:41 44.06 44.06 44.04 44.04 138.4K
14:42 44.04 44.05 44.04 44.05 89.0K
14:43 44.06 44.07 44.06 44.07 134.8K
14:44 44.07 44.08 44.07 44.08 33.5K
14:45 44.08 44.09 44.08 44.09 134.1K
14:46 44.10 44.11 44.10 44.10 70.5K
14:47 44.11 44.11 44.11 44.11 113.1K
14:48 44.11 44.12 44.11 44.12 67.9K
14:49 44.11 44.11 44.11 44.11 112.6K
14:50 44.11 44.11 44.10 44.10 68.1K
14:51 44.10 44.11 44.10 44.11 76.0K
14:52 44.11 44.11 44.10 44.11 79.1K
14:53 44.12 44.13 44.12 44.13 76.6K
14:54 44.12 44.12 44.12 44.12 61.7K
14:55 44.12 44.12 44.12 44.12 43.6K
14:56 44.12 44.12 44.11 44.11 97.3K
14:57 44.12 44.12 44.11 44.11 65.5K
14:58 44.10 44.10 44.10 44.10 92.0K
14:59 44.09 44.09 44.09 44.09 90.9K
15:00 44.09 44.10 44.09 44.09 108.7K
15:01 44.09 44.09 44.08 44.09 202.3K
15:02 44.09 44.11 44.09 44.11 152.1K
15:03 44.10 44.10 44.08 44.08 523.5K
15:04 44.08 44.08 44.08 44.08 97.9K
15:05 44.08 44.09 44.08 44.09 82.7K
15:06 44.08 44.08 44.08 44.08 71.2K
15:07 44.08 44.08 44.08 44.08 62.7K
15:08 44.08 44.09 44.08 44.09 130.2K
15:09 44.09 44.09 44.09 44.09 57.2K
15:10 44.09 44.09 44.09 44.09 130.2K
15:11 44.10 44.10 44.10 44.10 145.7K
15:12 44.09 44.10 44.09 44.10 84.8K
15:13 44.11 44.11 44.10 44.10 57.6K
15:14 44.11 44.11 44.11 44.11 76.4K
15:15 44.11 44.11 44.11 44.11 62.3K
15:16 44.11 44.11 44.10 44.10 151.1K
15:17 44.11 44.11 44.09 44.09 230.3K
15:18 44.09 44.09 44.09 44.09 65.8K
15:19 44.09 44.10 44.09 44.10 158.0K
15:20 44.09 44.09 44.09 44.09 61.0K
15:21 44.09 44.09 44.08 44.08 173.6K
15:22 44.09 44.09 44.08 44.08 83.2K
15:23 44.08 44.08 44.07 44.08 115.2K
15:24 44.08 44.09 44.08 44.09 151.5K
15:25 44.09 44.10 44.09 44.10 113.1K
15:26 44.10 44.11 44.10 44.10 115.4K
15:27 44.10 44.10 44.10 44.10 97.3K
15:28 44.09 44.10 44.09 44.10 87.8K
15:29 44.09 44.09 44.09 44.09 132.9K
15:30 44.09 44.11 44.09 44.10 170.9K
15:31 44.11 44.12 44.11 44.11 155.7K
15:32 44.12 44.13 44.11 44.13 96.9K
15:33 44.13 44.13 44.13 44.13 98.3K
15:34 44.13 44.13 44.12 44.12 186.0K
15:35 44.13 44.13 44.13 44.13 154.6K
15:36 44.13 44.13 44.12 44.13 150.4K
15:37 44.13 44.13 44.12 44.13 192.0K
15:38 44.13 44.13 44.12 44.12 145.1K
15:39 44.12 44.13 44.12 44.13 339.8K
15:40 44.13 44.13 44.12 44.12 111.9K
15:41 44.12 44.13 44.12 44.13 311.5K
15:42 44.13 44.13 44.12 44.12 138.8K
15:43 44.12 44.13 44.12 44.12 378.9K
15:44 44.12 44.12 44.11 44.11 220.6K
15:45 44.12 44.13 44.12 44.12 260.8K
15:46 44.12 44.12 44.11 44.11 319.5K
15:47 44.12 44.12 44.10 44.11 203.7K
15:48 44.11 44.11 44.11 44.11 259.3K
15:49 44.12 44.12 44.11 44.12 219.3K
15:50 44.11 44.11 44.11 44.11 576.9K
15:51 44.10 44.10 44.09 44.10 299.1K
15:52 44.11 44.13 44.11 44.13 337.6K
15:53 44.15 44.16 44.15 44.15 354.4K
15:54 44.15 44.15 44.14 44.15 297.3K
15:55 44.16 44.16 44.16 44.16 562.0K
15:56 44.19 44.22 44.19 44.22 731.0K
15:57 44.23 44.24 44.23 44.24 627.3K
15:58 44.24 44.24 44.23 44.23 741.9K
15:59 44.23 44.24 44.23 44.23 948.7K
16:00 44.23 44.23 44.23 44.23 12,829.8K
16:01 44.23 44.23 44.23 44.23 42.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available