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 44.99 44.99 44.94 44.94 710.2K
09:31 44.91 44.91 44.88 44.88 250.1K
09:32 44.84 44.89 44.84 44.85 342.3K
09:33 44.84 44.90 44.84 44.89 170.7K
09:34 44.88 44.88 44.87 44.87 207.8K
09:35 44.89 44.89 44.87 44.87 351.0K
09:36 44.86 44.87 44.85 44.86 174.6K
09:37 44.86 44.87 44.85 44.87 111.3K
09:38 44.88 44.88 44.86 44.86 192.5K
09:39 44.87 44.87 44.85 44.85 146.5K
09:40 44.85 44.86 44.83 44.86 177.7K
09:41 44.84 44.86 44.84 44.86 134.6K
09:42 44.84 44.84 44.81 44.81 205.3K
09:43 44.81 44.82 44.80 44.80 152.6K
09:44 44.80 44.80 44.79 44.79 57.8K
09:45 44.78 44.80 44.78 44.80 123.0K
09:46 44.79 44.81 44.79 44.80 121.3K
09:47 44.78 44.78 44.74 44.74 183.9K
09:48 44.71 44.71 44.67 44.67 326.1K
09:49 44.64 44.65 44.64 44.64 114.5K
09:50 44.64 44.67 44.64 44.64 163.4K
09:51 44.64 44.70 44.64 44.70 109.7K
09:52 44.71 44.73 44.71 44.73 154.8K
09:53 44.73 44.77 44.73 44.77 137.5K
09:54 44.79 44.82 44.79 44.81 122.9K
09:55 44.81 44.81 44.79 44.79 188.4K
09:56 44.78 44.80 44.78 44.80 142.2K
09:57 44.79 44.79 44.78 44.78 90.3K
09:58 44.78 44.78 44.77 44.77 108.1K
09:59 44.76 44.76 44.72 44.72 182.8K
10:00 44.72 44.75 44.72 44.75 115.3K
10:01 44.75 44.76 44.75 44.75 116.5K
10:02 44.75 44.78 44.75 44.77 138.3K
10:03 44.77 44.77 44.75 44.77 372.9K
10:04 44.77 44.80 44.77 44.80 120.9K
10:05 44.81 44.81 44.79 44.79 144.8K
10:06 44.79 44.79 44.78 44.79 129.4K
10:07 44.80 44.80 44.78 44.78 124.7K
10:08 44.77 44.77 44.73 44.73 101.3K
10:09 44.69 44.70 44.69 44.69 244.8K
10:10 44.68 44.68 44.65 44.65 155.9K
10:11 44.63 44.63 44.62 44.62 183.5K
10:12 44.63 44.63 44.58 44.58 194.1K
10:13 44.58 44.60 44.58 44.60 121.3K
10:14 44.58 44.58 44.56 44.57 141.5K
10:15 44.56 44.56 44.53 44.53 152.8K
10:16 44.51 44.51 44.50 44.50 175.5K
10:17 44.48 44.49 44.48 44.48 98.2K
10:18 44.47 44.50 44.47 44.50 298.0K
10:19 44.49 44.49 44.46 44.47 208.5K
10:20 44.48 44.50 44.48 44.48 250.4K
10:21 44.49 44.49 44.47 44.47 102.9K
10:22 44.47 44.47 44.45 44.46 266.0K
10:23 44.45 44.46 44.45 44.45 180.1K
10:24 44.44 44.45 44.44 44.45 226.7K
10:25 44.45 44.46 44.45 44.45 128.7K
10:26 44.44 44.44 44.42 44.42 223.3K
10:27 44.42 44.42 44.40 44.40 119.5K
10:28 44.38 44.38 44.36 44.36 226.0K
10:29 44.35 44.35 44.34 44.35 108.4K
10:30 44.35 44.37 44.35 44.35 144.8K
10:31 44.34 44.34 44.29 44.30 242.0K
10:32 44.31 44.33 44.31 44.33 141.7K
10:33 44.32 44.32 44.29 44.30 152.7K
10:34 44.31 44.31 44.27 44.27 283.2K
10:35 44.26 44.28 44.26 44.28 110.1K
10:36 44.27 44.27 44.24 44.24 199.5K
10:37 44.24 44.25 44.24 44.25 117.2K
10:38 44.24 44.24 44.23 44.24 182.7K
10:39 44.23 44.23 44.20 44.20 226.5K
10:40 44.20 44.20 44.19 44.19 216.7K
10:41 44.18 44.19 44.17 44.17 158.6K
10:42 44.17 44.17 44.16 44.17 104.1K
10:43 44.16 44.18 44.16 44.17 155.8K
10:44 44.16 44.16 44.15 44.15 180.5K
10:45 44.17 44.23 44.17 44.23 158.2K
10:46 44.23 44.24 44.22 44.23 116.1K
10:47 44.22 44.23 44.22 44.23 98.6K
10:48 44.24 44.24 44.22 44.22 100.0K
10:49 44.20 44.21 44.20 44.21 160.9K
10:50 44.22 44.23 44.22 44.22 74.3K
10:51 44.21 44.21 44.18 44.18 142.4K
10:52 44.17 44.20 44.17 44.20 148.8K
10:53 44.19 44.19 44.18 44.18 119.3K
10:54 44.17 44.19 44.17 44.19 53.7K
10:55 44.18 44.22 44.18 44.22 94.6K
10:56 44.22 44.22 44.21 44.21 72.4K
10:57 44.21 44.22 44.21 44.22 149.4K
10:58 44.22 44.22 44.18 44.18 124.3K
10:59 44.18 44.18 44.17 44.18 82.0K
11:00 44.17 44.18 44.15 44.15 175.4K
11:01 44.14 44.14 44.13 44.13 78.0K
11:02 44.11 44.11 44.11 44.11 88.1K
11:03 44.10 44.10 44.10 44.10 128.3K
11:04 44.10 44.10 44.09 44.09 111.0K
11:05 44.10 44.10 44.10 44.10 52.1K
11:06 44.11 44.11 44.09 44.09 101.2K
11:07 44.09 44.10 44.09 44.09 123.7K
11:08 44.08 44.13 44.08 44.13 102.8K
11:09 44.13 44.13 44.12 44.12 110.7K
11:10 44.12 44.12 44.09 44.09 121.5K
11:11 44.09 44.09 44.08 44.08 56.4K
11:12 44.08 44.08 44.05 44.05 106.3K
11:13 44.06 44.08 44.06 44.08 94.7K
11:14 44.09 44.11 44.09 44.11 71.0K
11:15 44.11 44.11 44.11 44.11 68.4K
11:16 44.11 44.13 44.11 44.13 79.5K
11:17 44.13 44.14 44.13 44.14 87.8K
11:18 44.14 44.14 44.14 44.14 36.5K
11:19 44.15 44.16 44.15 44.16 58.7K
11:20 44.16 44.16 44.16 44.16 66.2K
11:21 44.17 44.17 44.14 44.14 236.7K
11:22 44.13 44.15 44.13 44.14 219.5K
11:23 44.14 44.14 44.13 44.13 87.9K
11:24 44.13 44.14 44.13 44.14 78.2K
11:25 44.13 44.13 44.12 44.12 95.9K
11:26 44.13 44.13 44.13 44.13 55.2K
11:27 44.13 44.15 44.13 44.15 71.2K
11:28 44.16 44.17 44.16 44.17 61.3K
11:29 44.16 44.16 44.14 44.14 90.1K
11:30 44.14 44.14 44.14 44.14 106.3K
11:31 44.14 44.15 44.14 44.15 57.9K
11:32 44.15 44.16 44.15 44.16 78.9K
11:33 44.15 44.15 44.14 44.14 120.3K
11:34 44.14 44.16 44.14 44.16 56.9K
11:35 44.16 44.17 44.16 44.16 109.4K
11:36 44.16 44.16 44.14 44.14 253.9K
11:37 44.13 44.13 44.13 44.13 67.9K
11:38 44.13 44.13 44.12 44.12 54.0K
11:39 44.13 44.14 44.13 44.13 68.5K
11:40 44.14 44.14 44.14 44.14 85.8K
11:41 44.14 44.14 44.12 44.12 99.3K
11:42 44.13 44.13 44.13 44.13 47.8K
11:43 44.13 44.15 44.13 44.15 38.3K
11:44 44.15 44.16 44.15 44.16 124.4K
11:45 44.15 44.16 44.15 44.15 77.9K
11:46 44.15 44.15 44.13 44.13 263.7K
11:47 44.13 44.13 44.12 44.12 64.2K
11:48 44.13 44.13 44.13 44.13 171.1K
11:49 44.13 44.13 44.11 44.11 94.6K
11:50 44.12 44.12 44.08 44.08 286.6K
11:51 44.08 44.08 44.08 44.08 40.6K
11:52 44.07 44.07 44.06 44.07 220.2K
11:53 44.06 44.06 44.05 44.05 67.8K
11:54 44.05 44.05 44.04 44.04 166.5K
11:55 44.04 44.05 44.04 44.05 138.5K
11:56 44.04 44.04 44.04 44.04 43.9K
11:57 44.04 44.05 44.03 44.05 59.8K
11:58 44.04 44.05 44.03 44.03 152.6K
11:59 44.03 44.03 44.02 44.02 125.9K
12:00 44.03 44.06 44.03 44.06 115.2K
12:01 44.06 44.06 44.05 44.05 55.6K
12:02 44.05 44.05 44.05 44.05 42.4K
12:03 44.04 44.04 44.04 44.04 127.2K
12:04 44.03 44.03 44.01 44.01 99.2K
12:05 44.00 44.00 44.00 44.00 126.2K
12:06 44.01 44.03 44.01 44.03 122.5K
12:07 44.02 44.02 44.02 44.02 86.1K
12:08 44.00 44.01 44.00 44.01 87.3K
12:09 44.01 44.01 43.99 43.99 78.0K
12:10 43.98 43.98 43.98 43.98 63.6K
12:11 43.98 43.98 43.97 43.98 49.2K
12:12 43.98 43.98 43.98 43.98 52.0K
12:13 43.98 43.98 43.97 43.98 62.0K
12:14 43.97 43.97 43.96 43.96 51.4K
12:15 43.96 43.96 43.94 43.94 130.4K
12:16 43.95 43.95 43.94 43.94 83.3K
12:17 43.95 43.95 43.94 43.94 45.3K
12:18 43.94 43.94 43.94 43.94 43.3K
12:19 43.95 43.96 43.95 43.96 77.7K
12:20 43.96 43.96 43.96 43.96 51.2K
12:21 43.97 43.98 43.97 43.98 24.5K
12:22 43.98 43.98 43.98 43.98 62.7K
12:23 43.99 43.99 43.99 43.99 116.0K
12:24 43.99 43.99 43.98 43.98 41.6K
12:25 43.98 43.98 43.98 43.98 61.3K
12:26 43.98 43.98 43.96 43.96 58.0K
12:27 43.96 43.97 43.96 43.97 50.0K
12:28 43.97 43.97 43.97 43.97 38.7K
12:29 43.97 43.97 43.95 43.95 109.7K
12:30 43.94 43.94 43.93 43.93 196.4K
12:31 43.92 43.93 43.92 43.92 83.9K
12:32 43.91 43.91 43.89 43.89 165.1K
12:33 43.90 43.90 43.90 43.90 50.3K
12:34 43.89 43.89 43.88 43.89 160.7K
12:35 43.89 43.90 43.89 43.90 34.9K
12:36 43.90 43.90 43.90 43.90 18.8K
12:37 43.90 43.90 43.90 43.90 65.7K
12:38 43.90 43.91 43.90 43.91 68.1K
12:39 43.91 43.91 43.90 43.90 59.1K
12:40 43.90 43.90 43.88 43.88 96.8K
12:41 43.88 43.88 43.87 43.87 51.2K
12:42 43.87 43.87 43.87 43.87 75.9K
12:43 43.87 43.87 43.86 43.86 63.8K
12:44 43.85 43.85 43.85 43.85 97.9K
12:45 43.85 43.85 43.84 43.84 53.1K
12:46 43.83 43.83 43.83 43.83 239.0K
12:47 43.83 43.84 43.83 43.84 66.0K
12:48 43.85 43.85 43.84 43.84 109.2K
12:49 43.83 43.83 43.83 43.83 152.7K
12:50 43.82 43.83 43.81 43.81 140.1K
12:51 43.82 43.82 43.81 43.82 76.7K
12:52 43.82 43.83 43.82 43.82 40.6K
12:53 43.82 43.83 43.82 43.83 78.9K
12:54 43.83 43.83 43.83 43.83 87.9K
12:55 43.83 43.83 43.82 43.82 47.7K
12:56 43.81 43.81 43.80 43.80 190.3K
12:57 43.80 43.80 43.78 43.78 55.8K
12:58 43.78 43.78 43.77 43.78 135.2K
12:59 43.77 43.77 43.77 43.77 77.1K
13:00 43.78 43.79 43.78 43.78 54.7K
13:01 43.79 43.79 43.77 43.77 64.1K
13:02 43.76 43.77 43.76 43.77 79.8K
13:03 43.77 43.78 43.77 43.77 31.7K
13:04 43.77 43.77 43.77 43.77 47.8K
13:05 43.75 43.75 43.73 43.73 193.6K
13:06 43.72 43.72 43.71 43.71 122.4K
13:07 43.71 43.71 43.70 43.70 90.3K
13:08 43.70 43.70 43.70 43.70 112.5K
13:09 43.70 43.71 43.70 43.71 77.6K
13:10 43.70 43.71 43.70 43.71 53.6K
13:11 43.71 43.71 43.70 43.71 38.9K
13:12 43.70 43.70 43.69 43.69 305.8K
13:13 43.69 43.70 43.69 43.70 42.9K
13:14 43.70 43.71 43.70 43.71 102.7K
13:15 43.72 43.73 43.72 43.73 76.4K
13:16 43.72 43.72 43.72 43.72 87.3K
13:17 43.72 43.72 43.71 43.71 32.2K
13:18 43.72 43.72 43.71 43.71 155.3K
13:19 43.71 43.71 43.69 43.70 83.7K
13:20 43.70 43.71 43.70 43.71 176.9K
13:21 43.71 43.71 43.71 43.71 80.4K
13:22 43.70 43.73 43.70 43.73 52.5K
13:23 43.73 43.75 43.73 43.74 41.8K
13:24 43.74 43.74 43.74 43.74 16.1K
13:25 43.74 43.74 43.73 43.74 71.0K
13:26 43.74 43.74 43.74 43.74 37.2K
13:27 43.76 43.76 43.76 43.76 84.3K
13:28 43.76 43.76 43.75 43.75 81.8K
13:29 43.75 43.75 43.73 43.73 82.3K
13:30 43.72 43.73 43.72 43.73 101.2K
13:31 43.73 43.74 43.73 43.74 69.0K
13:32 43.74 43.75 43.74 43.75 101.7K
13:33 43.75 43.76 43.75 43.76 308.6K
13:34 43.76 43.76 43.76 43.76 58.2K
13:35 43.76 43.77 43.76 43.77 49.6K
13:36 43.76 43.78 43.76 43.78 98.4K
13:37 43.79 43.80 43.79 43.80 82.9K
13:38 43.80 43.81 43.80 43.81 52.6K
13:39 43.81 43.81 43.80 43.80 85.7K
13:40 43.79 43.80 43.79 43.80 70.5K
13:41 43.80 43.80 43.80 43.80 39.9K
13:42 43.80 43.80 43.80 43.80 75.2K
13:43 43.80 43.80 43.79 43.80 83.0K
13:44 43.80 43.80 43.80 43.80 45.8K
13:45 43.80 43.80 43.78 43.78 88.6K
13:46 43.78 43.78 43.77 43.77 40.2K
13:47 43.77 43.77 43.77 43.77 34.6K
13:48 43.77 43.77 43.77 43.77 104.8K
13:49 43.77 43.77 43.76 43.76 53.5K
13:50 43.76 43.76 43.76 43.76 537.4K
13:51 43.75 43.76 43.75 43.76 44.9K
13:52 43.76 43.76 43.76 43.76 41.3K
13:53 43.76 43.76 43.75 43.75 72.2K
13:54 43.75 43.75 43.74 43.74 35.7K
13:55 43.74 43.74 43.74 43.74 58.3K
13:56 43.74 43.74 43.74 43.74 37.8K
13:57 43.74 43.74 43.74 43.74 54.0K
13:58 43.74 43.76 43.74 43.76 42.2K
13:59 43.75 43.76 43.75 43.76 125.8K
14:00 43.75 43.76 43.75 43.76 175.7K
14:01 43.77 43.77 43.76 43.76 91.9K
14:02 43.75 43.75 43.75 43.75 93.6K
14:03 43.74 43.75 43.73 43.73 134.4K
14:04 43.72 43.72 43.71 43.72 83.8K
14:05 43.72 43.74 43.72 43.73 54.9K
14:06 43.73 43.73 43.73 43.73 40.6K
14:07 43.73 43.75 43.73 43.75 62.2K
14:08 43.75 43.76 43.75 43.76 65.7K
14:09 43.76 43.77 43.76 43.77 27.6K
14:10 43.77 43.77 43.76 43.76 30.8K
14:11 43.76 43.78 43.76 43.78 75.1K
14:12 43.78 43.79 43.78 43.78 61.1K
14:13 43.78 43.78 43.78 43.78 48.2K
14:14 43.78 43.78 43.78 43.78 40.8K
14:15 43.78 43.78 43.77 43.77 64.3K
14:16 43.77 43.77 43.77 43.77 27.8K
14:17 43.76 43.76 43.76 43.76 79.3K
14:18 43.75 43.75 43.75 43.75 41.0K
14:19 43.76 43.76 43.76 43.76 106.8K
14:20 43.76 43.77 43.76 43.77 113.0K
14:21 43.76 43.77 43.76 43.77 158.1K
14:22 43.76 43.76 43.75 43.75 290.5K
14:23 43.75 43.75 43.74 43.74 71.9K
14:24 43.73 43.74 43.73 43.74 117.4K
14:25 43.74 43.74 43.74 43.74 80.0K
14:26 43.74 43.75 43.74 43.74 100.1K
14:27 43.74 43.74 43.73 43.73 97.3K
14:28 43.73 43.74 43.73 43.74 95.8K
14:29 43.74 43.74 43.74 43.74 90.1K
14:30 43.74 43.75 43.74 43.75 39.2K
14:31 43.75 43.77 43.75 43.77 83.0K
14:32 43.76 43.77 43.76 43.77 51.7K
14:33 43.78 43.78 43.77 43.77 91.9K
14:34 43.77 43.77 43.77 43.77 61.3K
14:35 43.78 43.78 43.77 43.77 70.5K
14:36 43.78 43.79 43.78 43.79 102.6K
14:37 43.79 43.79 43.79 43.79 33.1K
14:38 43.79 43.79 43.79 43.79 48.9K
14:39 43.78 43.78 43.78 43.78 49.9K
14:40 43.78 43.79 43.78 43.79 246.6K
14:41 43.79 43.79 43.77 43.77 71.3K
14:42 43.77 43.78 43.77 43.78 163.6K
14:43 43.78 43.78 43.77 43.77 115.4K
14:44 43.76 43.77 43.76 43.77 102.6K
14:45 43.77 43.77 43.77 43.77 57.0K
14:46 43.77 43.77 43.76 43.76 46.4K
14:47 43.76 43.76 43.76 43.76 50.9K
14:48 43.76 43.76 43.76 43.76 75.4K
14:49 43.76 43.77 43.76 43.77 69.7K
14:50 43.77 43.77 43.76 43.77 67.1K
14:51 43.76 43.76 43.76 43.76 92.4K
14:52 43.75 43.76 43.75 43.75 33.2K
14:53 43.76 43.76 43.76 43.76 141.1K
14:54 43.76 43.77 43.76 43.77 94.7K
14:55 43.77 43.77 43.77 43.77 55.0K
14:56 43.77 43.77 43.77 43.77 62.4K
14:57 43.76 43.76 43.75 43.75 114.2K
14:58 43.75 43.75 43.75 43.75 108.8K
14:59 43.75 43.75 43.75 43.75 68.3K
15:00 43.75 43.75 43.73 43.73 118.0K
15:01 43.72 43.72 43.70 43.70 92.1K
15:02 43.70 43.70 43.70 43.70 117.3K
15:03 43.70 43.70 43.69 43.69 53.3K
15:04 43.69 43.70 43.69 43.70 77.4K
15:05 43.70 43.70 43.68 43.69 51.7K
15:06 43.69 43.69 43.68 43.68 67.2K
15:07 43.67 43.67 43.66 43.66 110.4K
15:08 43.66 43.66 43.65 43.65 79.2K
15:09 43.65 43.65 43.64 43.64 65.7K
15:10 43.63 43.63 43.63 43.63 157.3K
15:11 43.63 43.63 43.62 43.62 111.7K
15:12 43.62 43.62 43.62 43.62 40.8K
15:13 43.62 43.63 43.62 43.63 80.3K
15:14 43.62 43.62 43.62 43.62 67.2K
15:15 43.62 43.63 43.62 43.63 62.3K
15:16 43.63 43.63 43.62 43.63 98.6K
15:17 43.63 43.63 43.62 43.62 82.3K
15:18 43.63 43.64 43.63 43.63 74.8K
15:19 43.64 43.64 43.63 43.63 217.7K
15:20 43.63 43.63 43.63 43.63 105.6K
15:21 43.64 43.65 43.64 43.65 73.3K
15:22 43.66 43.66 43.66 43.66 77.9K
15:23 43.65 43.66 43.65 43.66 204.5K
15:24 43.66 43.66 43.65 43.66 180.8K
15:25 43.66 43.66 43.66 43.66 94.2K
15:26 43.65 43.65 43.65 43.65 77.7K
15:27 43.64 43.65 43.64 43.65 65.6K
15:28 43.65 43.66 43.65 43.66 118.8K
15:29 43.67 43.68 43.67 43.68 89.9K
15:30 43.68 43.69 43.68 43.69 87.7K
15:31 43.69 43.69 43.68 43.68 110.5K
15:32 43.69 43.69 43.67 43.68 175.3K
15:33 43.68 43.68 43.67 43.68 82.3K
15:34 43.68 43.68 43.68 43.68 103.0K
15:35 43.67 43.68 43.67 43.67 114.1K
15:36 43.67 43.67 43.66 43.66 94.9K
15:37 43.66 43.66 43.66 43.66 140.0K
15:38 43.65 43.66 43.65 43.66 92.6K
15:39 43.66 43.66 43.66 43.66 80.0K
15:40 43.65 43.65 43.65 43.65 148.5K
15:41 43.65 43.65 43.64 43.64 108.3K
15:42 43.64 43.64 43.64 43.64 184.2K
15:43 43.64 43.64 43.63 43.63 268.4K
15:44 43.64 43.64 43.64 43.64 212.4K
15:45 43.64 43.64 43.63 43.63 195.0K
15:46 43.63 43.63 43.62 43.62 229.3K
15:47 43.62 43.62 43.61 43.62 171.4K
15:48 43.63 43.63 43.62 43.62 181.2K
15:49 43.62 43.63 43.62 43.63 289.4K
15:50 43.64 43.64 43.63 43.64 709.8K
15:51 43.64 43.64 43.64 43.64 442.4K
15:52 43.64 43.64 43.63 43.64 212.5K
15:53 43.64 43.64 43.64 43.64 682.5K
15:54 43.63 43.63 43.61 43.61 455.8K
15:55 43.62 43.62 43.61 43.61 351.6K
15:56 43.61 43.61 43.60 43.60 681.1K
15:57 43.61 43.62 43.61 43.62 721.9K
15:58 43.62 43.62 43.61 43.62 466.5K
15:59 43.62 43.64 43.62 43.64 868.4K
16:00 43.63 43.63 43.63 43.63 15,575.2K
16:01 43.63 43.63 43.63 43.63 25.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available