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 44.79 44.79 44.55 44.59 867.0K
09:31 44.56 44.61 44.56 44.61 563.2K
09:32 44.62 44.67 44.62 44.67 287.2K
09:33 44.71 44.78 44.71 44.78 514.4K
09:34 44.81 44.88 44.81 44.88 352.5K
09:35 44.87 44.90 44.86 44.90 290.5K
09:36 44.94 44.96 44.93 44.96 324.5K
09:37 44.92 44.92 44.85 44.85 189.7K
09:38 44.86 44.87 44.84 44.84 149.0K
09:39 44.84 44.84 44.82 44.83 147.5K
09:40 44.82 44.82 44.77 44.77 244.8K
09:41 44.74 44.76 44.73 44.76 249.1K
09:42 44.76 44.77 44.76 44.77 127.9K
09:43 44.77 44.77 44.77 44.77 249.4K
09:44 44.79 44.81 44.78 44.81 183.3K
09:45 44.80 44.83 44.80 44.83 253.1K
09:46 44.82 44.82 44.79 44.81 176.1K
09:47 44.80 44.80 44.76 44.77 249.5K
09:48 44.77 44.80 44.75 44.75 258.1K
09:49 44.73 44.73 44.72 44.73 186.7K
09:50 44.73 44.76 44.73 44.76 242.2K
09:51 44.77 44.78 44.76 44.78 401.2K
09:52 44.78 44.79 44.78 44.78 169.3K
09:53 44.77 44.78 44.77 44.77 252.5K
09:54 44.77 44.77 44.76 44.76 155.4K
09:55 44.78 44.78 44.74 44.74 158.3K
09:56 44.74 44.74 44.71 44.72 148.9K
09:57 44.71 44.71 44.70 44.70 529.2K
09:58 44.69 44.70 44.68 44.68 135.3K
09:59 44.69 44.70 44.69 44.70 146.3K
10:00 44.71 44.73 44.71 44.73 158.4K
10:01 44.73 44.76 44.73 44.76 145.5K
10:02 44.77 44.78 44.77 44.78 144.7K
10:03 44.78 44.78 44.78 44.78 191.9K
10:04 44.80 44.80 44.78 44.78 320.8K
10:05 44.77 44.77 44.72 44.72 195.0K
10:06 44.70 44.72 44.70 44.72 121.6K
10:07 44.72 44.72 44.68 44.68 186.7K
10:08 44.67 44.67 44.66 44.66 208.1K
10:09 44.64 44.64 44.60 44.60 249.2K
10:10 44.59 44.61 44.58 44.61 240.0K
10:11 44.59 44.60 44.59 44.60 146.9K
10:12 44.59 44.61 44.59 44.60 350.1K
10:13 44.59 44.59 44.55 44.55 209.7K
10:14 44.53 44.56 44.53 44.56 248.3K
10:15 44.55 44.55 44.54 44.55 132.5K
10:16 44.55 44.57 44.54 44.57 98.2K
10:17 44.56 44.57 44.56 44.57 124.6K
10:18 44.57 44.59 44.57 44.59 122.6K
10:19 44.60 44.61 44.60 44.61 119.0K
10:20 44.61 44.61 44.57 44.57 182.8K
10:21 44.56 44.57 44.56 44.56 89.3K
10:22 44.55 44.55 44.53 44.53 134.9K
10:23 44.52 44.52 44.52 44.52 118.4K
10:24 44.53 44.54 44.53 44.54 120.7K
10:25 44.53 44.53 44.53 44.53 78.4K
10:26 44.52 44.54 44.52 44.54 197.8K
10:27 44.55 44.56 44.55 44.56 108.6K
10:28 44.57 44.58 44.57 44.57 90.2K
10:29 44.57 44.58 44.57 44.58 103.8K
10:30 44.61 44.65 44.61 44.65 207.0K
10:31 44.65 44.65 44.65 44.65 144.4K
10:32 44.65 44.67 44.65 44.67 111.8K
10:33 44.68 44.69 44.68 44.68 135.6K
10:34 44.70 44.70 44.69 44.69 142.0K
10:35 44.69 44.69 44.68 44.68 67.3K
10:36 44.67 44.68 44.67 44.67 109.9K
10:37 44.66 44.66 44.66 44.66 143.0K
10:38 44.67 44.67 44.65 44.65 162.3K
10:39 44.64 44.64 44.63 44.63 44.5K
10:40 44.62 44.62 44.62 44.62 103.0K
10:41 44.61 44.61 44.61 44.61 265.2K
10:42 44.61 44.61 44.61 44.61 57.0K
10:43 44.61 44.62 44.61 44.62 43.4K
10:44 44.62 44.62 44.62 44.62 71.2K
10:45 44.60 44.61 44.60 44.61 121.3K
10:46 44.62 44.65 44.62 44.65 146.8K
10:47 44.66 44.67 44.66 44.67 97.9K
10:48 44.67 44.67 44.66 44.66 67.5K
10:49 44.65 44.65 44.64 44.64 93.8K
10:50 44.65 44.66 44.65 44.65 157.4K
10:51 44.65 44.65 44.62 44.62 98.3K
10:52 44.62 44.63 44.62 44.63 95.7K
10:53 44.63 44.63 44.63 44.63 81.2K
10:54 44.62 44.63 44.62 44.63 78.8K
10:55 44.62 44.62 44.61 44.61 71.5K
10:56 44.61 44.61 44.59 44.59 99.4K
10:57 44.58 44.58 44.58 44.58 140.7K
10:58 44.58 44.58 44.58 44.58 59.0K
10:59 44.58 44.58 44.57 44.57 123.0K
11:00 44.56 44.57 44.56 44.57 88.0K
11:01 44.58 44.58 44.57 44.57 116.4K
11:02 44.56 44.57 44.56 44.57 62.8K
11:03 44.56 44.57 44.56 44.57 122.1K
11:04 44.57 44.58 44.57 44.58 426.1K
11:05 44.57 44.57 44.55 44.55 137.1K
11:06 44.54 44.55 44.54 44.55 140.0K
11:07 44.56 44.58 44.56 44.58 92.1K
11:08 44.58 44.58 44.56 44.56 137.1K
11:09 44.55 44.56 44.55 44.56 63.7K
11:10 44.55 44.55 44.54 44.54 97.3K
11:11 44.53 44.53 44.51 44.52 85.1K
11:12 44.52 44.53 44.52 44.53 84.6K
11:13 44.54 44.54 44.51 44.51 81.6K
11:14 44.49 44.49 44.49 44.49 95.9K
11:15 44.48 44.48 44.47 44.47 65.0K
11:16 44.47 44.48 44.46 44.48 141.4K
11:17 44.48 44.52 44.48 44.52 128.2K
11:18 44.53 44.54 44.53 44.54 93.5K
11:19 44.54 44.55 44.54 44.54 109.0K
11:20 44.54 44.54 44.54 44.54 105.4K
11:21 44.54 44.54 44.53 44.53 92.5K
11:22 44.52 44.52 44.50 44.51 55.3K
11:23 44.51 44.51 44.50 44.51 88.5K
11:24 44.51 44.51 44.50 44.50 82.7K
11:25 44.50 44.50 44.49 44.49 64.8K
11:26 44.48 44.48 44.47 44.47 139.9K
11:27 44.47 44.47 44.47 44.47 71.6K
11:28 44.46 44.47 44.46 44.47 176.1K
11:29 44.46 44.48 44.46 44.48 68.0K
11:30 44.48 44.48 44.47 44.47 75.5K
11:31 44.47 44.47 44.46 44.46 106.7K
11:32 44.48 44.49 44.47 44.49 185.0K
11:33 44.51 44.51 44.51 44.51 130.0K
11:34 44.51 44.51 44.51 44.51 82.7K
11:35 44.51 44.51 44.50 44.50 77.0K
11:36 44.49 44.50 44.49 44.49 161.8K
11:37 44.50 44.50 44.48 44.48 89.7K
11:38 44.47 44.49 44.47 44.49 94.6K
11:39 44.49 44.49 44.49 44.49 73.8K
11:40 44.48 44.49 44.48 44.49 92.1K
11:41 44.51 44.52 44.51 44.52 84.5K
11:42 44.52 44.52 44.51 44.51 78.3K
11:43 44.50 44.50 44.50 44.50 59.1K
11:44 44.50 44.50 44.50 44.50 65.8K
11:45 44.50 44.51 44.50 44.51 79.8K
11:46 44.50 44.51 44.50 44.51 75.4K
11:47 44.53 44.53 44.53 44.53 127.0K
11:48 44.53 44.56 44.53 44.56 103.8K
11:49 44.57 44.59 44.57 44.59 101.1K
11:50 44.59 44.59 44.58 44.58 141.0K
11:51 44.58 44.59 44.58 44.58 63.0K
11:52 44.59 44.59 44.58 44.58 82.6K
11:53 44.59 44.59 44.59 44.59 61.3K
11:54 44.59 44.59 44.59 44.59 65.4K
11:55 44.58 44.58 44.57 44.58 81.3K
11:56 44.57 44.58 44.57 44.58 50.7K
11:57 44.58 44.58 44.58 44.58 66.3K
11:58 44.58 44.60 44.58 44.60 90.4K
11:59 44.61 44.62 44.61 44.62 92.8K
12:00 44.62 44.62 44.62 44.62 57.2K
12:01 44.62 44.62 44.62 44.62 114.7K
12:02 44.61 44.61 44.59 44.59 67.7K
12:03 44.60 44.60 44.60 44.60 51.5K
12:04 44.60 44.60 44.60 44.60 42.8K
12:05 44.60 44.60 44.58 44.58 65.1K
12:06 44.57 44.57 44.53 44.53 243.1K
12:07 44.53 44.53 44.53 44.53 153.2K
12:08 44.53 44.53 44.52 44.52 92.6K
12:09 44.52 44.52 44.50 44.50 46.8K
12:10 44.51 44.51 44.49 44.49 45.0K
12:11 44.47 44.47 44.47 44.47 99.8K
12:12 44.45 44.45 44.44 44.44 80.7K
12:13 44.44 44.44 44.43 44.44 48.7K
12:14 44.44 44.44 44.44 44.44 58.4K
12:15 44.43 44.44 44.43 44.44 54.1K
12:16 44.43 44.43 44.42 44.42 124.1K
12:17 44.42 44.44 44.42 44.44 136.6K
12:18 44.44 44.46 44.44 44.46 132.4K
12:19 44.46 44.47 44.46 44.47 76.3K
12:20 44.47 44.47 44.45 44.45 160.1K
12:21 44.43 44.44 44.43 44.44 83.6K
12:22 44.45 44.45 44.45 44.45 61.4K
12:23 44.45 44.45 44.45 44.45 30.0K
12:24 44.45 44.45 44.45 44.45 47.3K
12:25 44.45 44.46 44.45 44.46 122.4K
12:26 44.45 44.48 44.45 44.48 104.0K
12:27 44.47 44.47 44.46 44.46 60.2K
12:28 44.47 44.47 44.44 44.44 113.1K
12:29 44.44 44.45 44.44 44.44 76.1K
12:30 44.44 44.45 44.44 44.44 68.5K
12:31 44.45 44.45 44.44 44.44 36.7K
12:32 44.44 44.45 44.44 44.45 44.9K
12:33 44.45 44.46 44.45 44.46 34.7K
12:34 44.46 44.47 44.46 44.47 144.4K
12:35 44.47 44.48 44.47 44.48 76.6K
12:36 44.48 44.48 44.47 44.47 82.9K
12:37 44.47 44.47 44.47 44.47 47.1K
12:38 44.48 44.48 44.48 44.48 43.8K
12:39 44.47 44.48 44.47 44.47 96.2K
12:40 44.47 44.48 44.47 44.48 55.0K
12:41 44.48 44.48 44.46 44.46 53.0K
12:42 44.46 44.46 44.44 44.44 128.2K
12:43 44.44 44.44 44.43 44.44 61.0K
12:44 44.44 44.44 44.44 44.44 71.0K
12:45 44.44 44.44 44.44 44.44 36.0K
12:46 44.44 44.44 44.43 44.43 48.1K
12:47 44.44 44.44 44.43 44.44 35.6K
12:48 44.44 44.44 44.44 44.44 46.5K
12:49 44.44 44.44 44.43 44.43 117.4K
12:50 44.43 44.44 44.43 44.44 100.0K
12:51 44.44 44.46 44.44 44.46 54.8K
12:52 44.46 44.47 44.46 44.47 65.5K
12:53 44.48 44.48 44.48 44.48 34.2K
12:54 44.51 44.52 44.51 44.52 114.5K
12:55 44.53 44.54 44.53 44.54 86.8K
12:56 44.54 44.55 44.54 44.55 90.4K
12:57 44.55 44.56 44.55 44.56 48.0K
12:58 44.56 44.56 44.56 44.56 59.4K
12:59 44.57 44.57 44.57 44.57 71.3K
13:00 44.57 44.58 44.57 44.58 53.5K
13:01 44.58 44.58 44.58 44.58 57.7K
13:02 44.58 44.58 44.58 44.58 63.8K
13:03 44.59 44.59 44.59 44.59 301.7K
13:04 44.59 44.60 44.59 44.60 73.4K
13:05 44.60 44.60 44.60 44.60 62.1K
13:06 44.60 44.61 44.60 44.61 155.7K
13:07 44.62 44.63 44.62 44.63 61.9K
13:08 44.63 44.63 44.63 44.63 118.0K
13:09 44.64 44.64 44.64 44.64 50.6K
13:10 44.64 44.64 44.64 44.64 41.7K
13:11 44.64 44.65 44.64 44.65 149.0K
13:12 44.66 44.66 44.66 44.66 60.7K
13:13 44.66 44.66 44.66 44.66 65.9K
13:14 44.66 44.66 44.66 44.66 50.0K
13:15 44.65 44.66 44.65 44.66 105.5K
13:16 44.66 44.66 44.65 44.65 24.6K
13:17 44.65 44.65 44.65 44.65 40.3K
13:18 44.65 44.66 44.65 44.66 34.6K
13:19 44.66 44.66 44.66 44.66 58.6K
13:20 44.66 44.66 44.66 44.66 29.2K
13:21 44.66 44.68 44.66 44.68 68.9K
13:22 44.68 44.68 44.68 44.68 43.6K
13:23 44.69 44.70 44.69 44.69 50.6K
13:24 44.69 44.69 44.69 44.69 80.1K
13:25 44.68 44.69 44.68 44.69 45.0K
13:26 44.69 44.72 44.69 44.72 51.3K
13:27 44.72 44.73 44.72 44.73 201.6K
13:28 44.73 44.74 44.73 44.74 87.8K
13:29 44.73 44.73 44.72 44.72 47.3K
13:30 44.72 44.74 44.72 44.74 87.5K
13:31 44.74 44.75 44.74 44.75 74.3K
13:32 44.75 44.75 44.74 44.74 44.4K
13:33 44.75 44.75 44.75 44.75 49.1K
13:34 44.76 44.76 44.75 44.75 61.4K
13:35 44.74 44.74 44.74 44.74 145.3K
13:36 44.74 44.74 44.73 44.74 34.7K
13:37 44.74 44.74 44.73 44.73 56.4K
13:38 44.72 44.73 44.72 44.73 17.7K
13:39 44.72 44.72 44.71 44.71 99.4K
13:40 44.70 44.70 44.67 44.67 109.5K
13:41 44.66 44.67 44.66 44.67 196.8K
13:42 44.67 44.67 44.66 44.66 26.2K
13:43 44.67 44.67 44.67 44.67 48.0K
13:44 44.67 44.68 44.67 44.67 51.6K
13:45 44.68 44.68 44.66 44.66 85.4K
13:46 44.66 44.67 44.66 44.67 86.1K
13:47 44.68 44.68 44.66 44.66 51.3K
13:48 44.66 44.67 44.66 44.67 39.0K
13:49 44.67 44.69 44.67 44.69 56.5K
13:50 44.69 44.69 44.68 44.69 43.9K
13:51 44.69 44.70 44.69 44.70 132.5K
13:52 44.69 44.70 44.69 44.70 73.3K
13:53 44.69 44.70 44.69 44.70 150.2K
13:54 44.70 44.71 44.70 44.71 112.2K
13:55 44.71 44.72 44.71 44.72 74.5K
13:56 44.72 44.72 44.70 44.71 125.8K
13:57 44.72 44.72 44.72 44.72 81.2K
13:58 44.73 44.73 44.72 44.73 32.0K
13:59 44.72 44.72 44.72 44.72 94.0K
14:00 44.72 44.72 44.70 44.71 75.2K
14:01 44.71 44.71 44.71 44.71 62.8K
14:02 44.71 44.71 44.71 44.71 71.8K
14:03 44.70 44.70 44.69 44.69 113.8K
14:04 44.68 44.68 44.68 44.68 174.2K
14:05 44.68 44.68 44.67 44.67 39.3K
14:06 44.67 44.67 44.66 44.66 47.2K
14:07 44.65 44.65 44.65 44.65 92.0K
14:08 44.64 44.64 44.63 44.63 75.3K
14:09 44.62 44.63 44.62 44.63 140.1K
14:10 44.62 44.62 44.61 44.61 54.2K
14:11 44.61 44.61 44.61 44.61 139.2K
14:12 44.61 44.61 44.60 44.60 62.4K
14:13 44.60 44.60 44.60 44.60 20.0K
14:14 44.60 44.60 44.59 44.59 45.1K
14:15 44.58 44.58 44.54 44.54 139.8K
14:16 44.55 44.55 44.55 44.55 36.9K
14:17 44.55 44.56 44.55 44.56 47.6K
14:18 44.56 44.56 44.56 44.56 25.7K
14:19 44.56 44.57 44.56 44.57 37.0K
14:20 44.58 44.58 44.58 44.58 63.6K
14:21 44.59 44.59 44.59 44.59 47.0K
14:22 44.60 44.60 44.60 44.60 71.2K
14:23 44.60 44.60 44.60 44.60 36.1K
14:24 44.60 44.60 44.59 44.59 42.3K
14:25 44.59 44.59 44.59 44.59 54.7K
14:26 44.59 44.59 44.59 44.59 97.8K
14:27 44.59 44.59 44.58 44.58 90.4K
14:28 44.58 44.59 44.58 44.58 38.3K
14:29 44.58 44.58 44.58 44.58 77.3K
14:30 44.58 44.60 44.58 44.60 108.5K
14:31 44.60 44.62 44.60 44.61 160.8K
14:32 44.61 44.62 44.61 44.62 23.4K
14:33 44.62 44.62 44.61 44.61 40.2K
14:34 44.62 44.62 44.62 44.62 104.2K
14:35 44.62 44.62 44.62 44.62 48.5K
14:36 44.63 44.64 44.63 44.64 54.1K
14:37 44.64 44.64 44.64 44.64 74.5K
14:38 44.64 44.66 44.64 44.66 73.2K
14:39 44.66 44.66 44.66 44.66 56.9K
14:40 44.66 44.69 44.66 44.69 101.0K
14:41 44.69 44.70 44.69 44.70 72.9K
14:42 44.69 44.70 44.69 44.70 27.0K
14:43 44.70 44.71 44.70 44.71 81.3K
14:44 44.71 44.71 44.71 44.71 46.3K
14:45 44.71 44.71 44.71 44.71 46.1K
14:46 44.71 44.71 44.71 44.71 40.8K
14:47 44.71 44.71 44.71 44.71 30.2K
14:48 44.71 44.72 44.71 44.72 51.1K
14:49 44.71 44.72 44.71 44.72 67.9K
14:50 44.72 44.73 44.72 44.73 91.0K
14:51 44.74 44.74 44.73 44.73 45.5K
14:52 44.73 44.73 44.73 44.73 50.8K
14:53 44.73 44.73 44.73 44.73 30.6K
14:54 44.73 44.73 44.73 44.73 95.9K
14:55 44.73 44.73 44.73 44.73 45.5K
14:56 44.73 44.73 44.72 44.73 35.6K
14:57 44.72 44.72 44.72 44.72 40.2K
14:58 44.72 44.72 44.72 44.72 61.5K
14:59 44.71 44.72 44.71 44.72 64.8K
15:00 44.72 44.72 44.71 44.71 79.3K
15:01 44.71 44.73 44.71 44.73 54.5K
15:02 44.73 44.73 44.73 44.73 45.1K
15:03 44.73 44.73 44.73 44.73 27.4K
15:04 44.73 44.73 44.72 44.72 81.2K
15:05 44.72 44.72 44.72 44.72 45.9K
15:06 44.72 44.73 44.72 44.73 96.6K
15:07 44.72 44.73 44.72 44.73 42.2K
15:08 44.73 44.74 44.73 44.74 155.3K
15:09 44.74 44.75 44.74 44.75 154.7K
15:10 44.75 44.76 44.75 44.76 117.0K
15:11 44.76 44.76 44.76 44.76 46.8K
15:12 44.75 44.75 44.75 44.75 88.7K
15:13 44.75 44.75 44.74 44.74 44.7K
15:14 44.74 44.75 44.74 44.75 44.9K
15:15 44.75 44.75 44.74 44.74 49.3K
15:16 44.74 44.74 44.73 44.73 94.7K
15:17 44.73 44.73 44.72 44.72 63.3K
15:18 44.72 44.72 44.72 44.72 68.3K
15:19 44.72 44.73 44.72 44.73 115.8K
15:20 44.73 44.73 44.72 44.72 82.5K
15:21 44.73 44.73 44.73 44.73 73.0K
15:22 44.74 44.74 44.74 44.74 59.5K
15:23 44.74 44.74 44.73 44.73 75.6K
15:24 44.73 44.73 44.73 44.73 47.2K
15:25 44.73 44.73 44.71 44.71 107.3K
15:26 44.71 44.71 44.71 44.71 108.6K
15:27 44.71 44.71 44.69 44.69 99.5K
15:28 44.69 44.69 44.68 44.68 85.1K
15:29 44.69 44.69 44.69 44.69 105.1K
15:30 44.69 44.69 44.68 44.68 250.7K
15:31 44.68 44.69 44.68 44.68 63.8K
15:32 44.69 44.69 44.69 44.69 233.0K
15:33 44.69 44.70 44.69 44.70 129.5K
15:34 44.70 44.70 44.69 44.69 170.2K
15:35 44.69 44.69 44.68 44.68 105.3K
15:36 44.68 44.68 44.68 44.68 84.6K
15:37 44.68 44.68 44.68 44.68 83.3K
15:38 44.68 44.68 44.67 44.67 64.0K
15:39 44.66 44.66 44.66 44.66 110.9K
15:40 44.67 44.67 44.66 44.67 178.7K
15:41 44.68 44.68 44.68 44.68 173.7K
15:42 44.68 44.69 44.68 44.69 134.2K
15:43 44.69 44.69 44.69 44.69 113.8K
15:44 44.70 44.70 44.70 44.70 133.8K
15:45 44.70 44.71 44.70 44.71 207.9K
15:46 44.71 44.71 44.70 44.71 134.3K
15:47 44.71 44.71 44.70 44.71 201.8K
15:48 44.71 44.71 44.70 44.70 164.2K
15:49 44.70 44.71 44.70 44.70 156.4K
15:50 44.72 44.73 44.72 44.73 822.4K
15:51 44.73 44.74 44.73 44.74 293.1K
15:52 44.74 44.75 44.74 44.75 284.4K
15:53 44.75 44.75 44.75 44.75 341.3K
15:54 44.75 44.75 44.74 44.74 261.2K
15:55 44.74 44.75 44.74 44.75 575.7K
15:56 44.75 44.75 44.75 44.75 619.7K
15:57 44.75 44.75 44.75 44.75 561.4K
15:58 44.75 44.76 44.75 44.75 521.9K
15:59 44.75 44.75 44.74 44.74 1,016.3K
16:00 44.74 44.75 44.74 44.75 18,236.3K
16:01 44.75 44.75 44.75 44.75 14.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available