S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
55.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.95 45.96 45.94 45.94 1,304.5K
09:31 45.96 46.02 45.95 45.95 572.7K
09:32 45.95 45.95 45.88 45.88 262.3K
09:33 45.84 45.85 45.78 45.80 392.7K
09:34 45.78 45.82 45.78 45.82 220.6K
09:35 45.83 45.84 45.80 45.80 265.5K
09:36 45.79 45.81 45.79 45.80 141.7K
09:37 45.79 45.79 45.76 45.77 247.7K
09:38 45.77 45.78 45.76 45.78 101.6K
09:39 45.81 45.84 45.80 45.84 245.8K
09:40 45.86 45.86 45.79 45.80 377.8K
09:41 45.77 45.81 45.77 45.81 194.6K
09:42 45.83 45.88 45.82 45.88 122.5K
09:43 45.87 45.94 45.86 45.94 200.2K
09:44 45.93 45.94 45.93 45.94 445.1K
09:45 45.93 45.94 45.92 45.92 181.3K
09:46 45.92 45.95 45.92 45.93 322.4K
09:47 45.93 45.93 45.88 45.88 156.3K
09:48 45.88 45.91 45.88 45.90 217.1K
09:49 45.90 45.93 45.89 45.93 173.5K
09:50 45.94 45.94 45.93 45.93 172.7K
09:51 45.93 45.93 45.92 45.93 104.8K
09:52 45.93 45.98 45.93 45.98 150.5K
09:53 45.95 45.98 45.95 45.98 115.3K
09:54 45.98 46.00 45.98 46.00 95.3K
09:55 45.99 45.99 45.95 45.95 113.6K
09:56 45.94 45.99 45.94 45.99 277.7K
09:57 46.00 46.02 46.00 46.01 364.8K
09:58 45.97 45.97 45.96 45.96 136.9K
09:59 45.97 45.97 45.96 45.97 194.1K
10:00 45.98 46.01 45.97 45.97 202.1K
10:01 45.97 46.00 45.97 46.00 163.2K
10:02 46.00 46.01 45.99 46.01 121.4K
10:03 46.01 46.03 46.00 46.02 225.5K
10:04 46.02 46.04 46.02 46.04 158.2K
10:05 46.05 46.05 46.03 46.05 180.2K
10:06 46.05 46.05 46.03 46.03 139.2K
10:07 46.04 46.06 46.04 46.06 238.7K
10:08 46.06 46.06 46.05 46.05 232.5K
10:09 46.04 46.06 46.04 46.06 133.9K
10:10 46.07 46.07 46.06 46.07 253.4K
10:11 46.05 46.05 46.04 46.04 183.9K
10:12 46.02 46.03 46.02 46.02 283.8K
10:13 46.01 46.02 46.01 46.02 91.7K
10:14 46.02 46.03 46.02 46.03 94.1K
10:15 46.03 46.04 46.03 46.04 66.0K
10:16 46.05 46.06 46.04 46.04 258.0K
10:17 46.02 46.03 46.02 46.03 132.5K
10:18 46.02 46.02 46.02 46.02 137.7K
10:19 46.04 46.04 46.03 46.03 137.2K
10:20 46.03 46.05 46.03 46.05 142.3K
10:21 46.01 46.02 46.01 46.02 177.0K
10:22 46.01 46.01 46.00 46.00 88.4K
10:23 46.01 46.02 46.01 46.01 149.7K
10:24 46.02 46.02 46.01 46.02 82.2K
10:25 46.03 46.04 46.02 46.02 119.3K
10:26 46.02 46.02 46.01 46.02 91.9K
10:27 46.03 46.06 46.03 46.06 216.9K
10:28 46.07 46.07 46.04 46.04 201.7K
10:29 46.04 46.07 46.04 46.07 174.4K
10:30 46.07 46.10 46.07 46.10 146.2K
10:31 46.11 46.12 46.11 46.12 127.2K
10:32 46.12 46.12 46.12 46.12 157.5K
10:33 46.12 46.12 46.11 46.11 145.3K
10:34 46.11 46.11 46.10 46.10 278.0K
10:35 46.09 46.11 46.09 46.11 215.3K
10:36 46.10 46.10 46.10 46.10 133.2K
10:37 46.08 46.09 46.08 46.08 236.5K
10:38 46.09 46.09 46.08 46.08 136.1K
10:39 46.08 46.09 46.08 46.09 159.2K
10:40 46.09 46.09 46.04 46.04 108.2K
10:41 46.04 46.04 46.04 46.04 66.5K
10:42 46.04 46.04 46.03 46.03 72.4K
10:43 46.02 46.02 46.01 46.01 91.1K
10:44 46.01 46.01 46.00 46.01 178.1K
10:45 46.01 46.02 46.01 46.02 71.1K
10:46 46.01 46.01 46.00 46.00 253.4K
10:47 46.00 46.01 46.00 46.01 80.1K
10:48 46.00 46.00 45.98 45.98 173.1K
10:49 45.99 45.99 45.99 45.99 105.0K
10:50 45.99 46.00 45.98 46.00 91.9K
10:51 46.00 46.00 46.00 46.00 95.8K
10:52 46.00 46.01 46.00 46.01 70.2K
10:53 46.00 46.01 46.00 46.00 169.9K
10:54 45.98 45.99 45.98 45.99 173.5K
10:55 45.98 45.99 45.98 45.99 96.5K
10:56 45.98 45.99 45.98 45.99 77.6K
10:57 45.99 46.00 45.99 46.00 89.7K
10:58 45.99 46.00 45.99 46.00 69.9K
10:59 46.01 46.03 46.01 46.03 119.0K
11:00 46.02 46.03 46.02 46.03 99.3K
11:01 46.03 46.03 46.03 46.03 73.1K
11:02 46.04 46.06 46.04 46.06 234.7K
11:03 46.06 46.07 46.06 46.06 98.4K
11:04 46.07 46.07 46.06 46.06 104.3K
11:05 46.05 46.05 46.04 46.04 118.3K
11:06 46.04 46.06 46.04 46.06 136.2K
11:07 46.05 46.05 46.04 46.04 87.6K
11:08 46.04 46.04 46.02 46.02 71.6K
11:09 46.02 46.02 46.00 46.00 136.4K
11:10 46.00 46.00 45.99 45.99 167.8K
11:11 45.98 45.98 45.97 45.97 129.4K
11:12 45.97 45.98 45.97 45.97 71.8K
11:13 45.97 45.97 45.96 45.96 89.4K
11:14 45.96 45.96 45.96 45.96 45.4K
11:15 45.96 45.96 45.96 45.96 86.2K
11:16 45.96 45.97 45.96 45.97 98.0K
11:17 45.97 45.98 45.97 45.97 106.6K
11:18 45.96 45.96 45.95 45.95 108.8K
11:19 45.95 45.95 45.93 45.93 92.3K
11:20 45.92 45.93 45.92 45.93 61.0K
11:21 45.92 45.92 45.92 45.92 60.6K
11:22 45.93 45.96 45.93 45.96 100.8K
11:23 45.97 45.98 45.97 45.98 190.2K
11:24 45.98 45.98 45.97 45.97 106.2K
11:25 45.97 45.97 45.97 45.97 43.9K
11:26 45.99 46.00 45.98 45.98 106.6K
11:27 45.98 45.99 45.98 45.99 69.1K
11:28 45.99 46.01 45.99 46.01 89.1K
11:29 46.01 46.01 46.00 46.00 76.0K
11:30 46.01 46.01 46.00 46.00 71.0K
11:31 45.99 45.99 45.99 45.99 75.4K
11:32 46.00 46.00 46.00 46.00 46.3K
11:33 46.00 46.00 45.99 45.99 109.6K
11:34 45.98 45.99 45.97 45.99 123.9K
11:35 45.99 46.01 45.99 46.01 211.0K
11:36 46.01 46.01 46.01 46.01 78.9K
11:37 46.00 46.00 45.99 45.99 117.0K
11:38 45.99 46.01 45.99 46.01 70.9K
11:39 46.02 46.02 46.01 46.02 107.8K
11:40 46.01 46.01 46.01 46.01 182.8K
11:41 46.01 46.02 46.01 46.01 93.1K
11:42 46.00 46.01 46.00 46.00 62.1K
11:43 45.98 45.98 45.97 45.97 149.1K
11:44 45.97 45.98 45.97 45.98 100.6K
11:45 45.98 45.98 45.98 45.98 66.2K
11:46 45.97 45.97 45.96 45.96 52.5K
11:47 45.98 45.98 45.97 45.97 94.6K
11:48 45.98 45.98 45.97 45.98 22.8K
11:49 45.96 45.97 45.96 45.97 115.3K
11:50 45.97 45.98 45.97 45.98 59.0K
11:51 45.98 45.98 45.98 45.98 104.1K
11:52 45.98 45.98 45.98 45.98 46.2K
11:53 45.98 45.99 45.98 45.99 79.0K
11:54 45.98 45.98 45.97 45.97 57.3K
11:55 45.98 45.98 45.97 45.98 28.3K
11:56 45.99 46.00 45.98 45.98 99.2K
11:57 45.98 45.98 45.98 45.98 22.4K
11:58 45.98 45.98 45.98 45.98 61.4K
11:59 45.98 45.98 45.97 45.97 52.1K
12:00 45.97 45.98 45.97 45.98 196.9K
12:01 46.00 46.00 46.00 46.00 83.2K
12:02 46.01 46.02 46.01 46.02 66.0K
12:03 46.02 46.03 46.01 46.01 121.7K
12:04 46.01 46.01 45.98 45.98 59.6K
12:05 45.97 45.97 45.97 45.97 77.3K
12:06 45.96 45.97 45.96 45.97 39.3K
12:07 45.96 45.97 45.96 45.97 39.8K
12:08 45.97 45.98 45.97 45.98 57.0K
12:09 45.99 45.99 45.98 45.98 63.7K
12:10 45.98 45.99 45.98 45.99 64.1K
12:11 45.99 46.00 45.99 46.00 42.9K
12:12 46.00 46.00 46.00 46.00 44.9K
12:13 46.00 46.01 46.00 46.01 65.2K
12:14 46.01 46.01 46.00 46.00 69.8K
12:15 46.01 46.01 46.00 46.00 66.3K
12:16 45.99 45.99 45.99 45.99 80.6K
12:17 45.99 45.99 45.98 45.98 52.4K
12:18 45.97 45.98 45.97 45.97 79.3K
12:19 45.97 45.97 45.95 45.95 233.5K
12:20 45.94 45.94 45.94 45.94 86.9K
12:21 45.94 45.95 45.94 45.95 71.7K
12:22 45.95 45.95 45.95 45.95 37.7K
12:23 45.95 45.95 45.95 45.95 57.5K
12:24 45.95 45.95 45.95 45.95 49.4K
12:25 45.95 45.95 45.92 45.92 71.6K
12:26 45.92 45.92 45.92 45.92 53.7K
12:27 45.92 45.93 45.92 45.93 44.7K
12:28 45.93 45.94 45.93 45.94 53.0K
12:29 45.95 45.95 45.94 45.95 66.7K
12:30 45.95 45.96 45.95 45.96 65.5K
12:31 45.96 45.97 45.96 45.96 52.4K
12:32 45.96 45.97 45.96 45.97 60.6K
12:33 45.97 45.98 45.97 45.98 43.0K
12:34 45.99 45.99 45.98 45.98 51.5K
12:35 45.98 45.98 45.98 45.98 118.7K
12:36 45.98 45.98 45.98 45.98 33.0K
12:37 45.98 45.98 45.95 45.95 69.3K
12:38 45.93 45.93 45.93 45.93 76.1K
12:39 45.93 45.93 45.93 45.93 37.4K
12:40 45.93 45.94 45.93 45.94 62.0K
12:41 45.94 45.96 45.94 45.96 44.8K
12:42 45.96 45.96 45.96 45.96 63.0K
12:43 45.95 45.95 45.94 45.95 160.6K
12:44 45.95 45.95 45.94 45.94 73.1K
12:45 45.95 45.95 45.95 45.95 48.5K
12:46 45.95 45.96 45.95 45.96 54.9K
12:47 45.96 45.97 45.96 45.96 50.6K
12:48 45.96 45.97 45.96 45.96 109.7K
12:49 45.96 45.96 45.96 45.96 44.7K
12:50 45.96 45.96 45.94 45.94 117.7K
12:51 45.94 45.94 45.94 45.94 139.1K
12:52 45.94 45.94 45.94 45.94 27.2K
12:53 45.94 45.94 45.94 45.94 88.6K
12:54 45.94 45.94 45.94 45.94 32.2K
12:55 45.95 45.96 45.95 45.96 86.9K
12:56 45.96 45.96 45.96 45.96 60.2K
12:57 45.96 45.96 45.96 45.96 17.1K
12:58 45.96 45.97 45.96 45.96 33.1K
12:59 45.97 45.97 45.97 45.97 31.0K
13:00 45.97 45.97 45.97 45.97 47.2K
13:01 45.96 45.97 45.96 45.96 56.4K
13:02 45.95 45.95 45.94 45.94 250.4K
13:03 45.94 45.94 45.94 45.94 257.5K
13:04 45.94 45.94 45.94 45.94 63.1K
13:05 45.92 45.92 45.92 45.92 211.8K
13:06 45.92 45.92 45.92 45.92 27.3K
13:07 45.93 45.95 45.93 45.95 267.6K
13:08 45.95 45.95 45.94 45.94 90.8K
13:09 45.94 45.95 45.94 45.95 39.9K
13:10 45.94 45.95 45.94 45.95 30.4K
13:11 45.94 45.94 45.94 45.94 94.9K
13:12 45.94 45.94 45.94 45.94 45.4K
13:13 45.94 45.95 45.94 45.95 74.0K
13:14 45.95 45.95 45.95 45.95 35.3K
13:15 45.95 45.95 45.95 45.95 40.8K
13:16 45.94 45.95 45.94 45.95 64.3K
13:17 45.95 45.95 45.94 45.94 34.8K
13:18 45.94 45.96 45.94 45.96 91.9K
13:19 45.96 45.96 45.96 45.96 35.2K
13:20 45.96 45.97 45.96 45.97 63.4K
13:21 45.97 45.97 45.97 45.97 54.0K
13:22 45.97 45.99 45.97 45.99 87.2K
13:23 45.99 45.99 45.99 45.99 75.8K
13:24 45.99 45.99 45.99 45.99 34.5K
13:25 46.00 46.00 46.00 46.00 73.3K
13:26 46.00 46.00 46.00 46.00 222.6K
13:27 46.00 46.00 46.00 46.00 140.8K
13:28 45.99 45.99 45.99 45.99 40.8K
13:29 45.97 45.98 45.97 45.98 163.6K
13:30 45.98 45.99 45.98 45.99 65.3K
13:31 45.99 45.99 45.97 45.97 157.6K
13:32 45.98 45.98 45.98 45.98 65.7K
13:33 45.97 45.97 45.97 45.97 75.1K
13:34 45.97 45.97 45.97 45.97 32.2K
13:35 45.96 45.96 45.95 45.95 97.0K
13:36 45.95 45.95 45.94 45.95 24.1K
13:37 45.95 45.96 45.95 45.96 51.0K
13:38 45.96 45.96 45.96 45.96 34.8K
13:39 45.97 45.98 45.97 45.98 48.8K
13:40 45.98 45.98 45.97 45.97 58.5K
13:41 45.96 45.96 45.96 45.96 54.1K
13:42 45.96 45.96 45.95 45.96 85.4K
13:43 45.95 45.96 45.95 45.96 78.0K
13:44 45.96 45.98 45.96 45.98 117.9K
13:45 45.98 45.99 45.98 45.99 80.7K
13:46 45.98 45.98 45.98 45.98 43.1K
13:47 45.98 45.98 45.98 45.98 65.3K
13:48 45.98 45.98 45.98 45.98 43.0K
13:49 45.98 45.98 45.97 45.97 99.2K
13:50 45.97 45.98 45.97 45.97 167.7K
13:51 45.97 45.97 45.97 45.97 34.5K
13:52 45.97 45.98 45.97 45.97 84.7K
13:53 45.97 45.97 45.97 45.97 62.6K
13:54 45.97 45.97 45.96 45.96 58.1K
13:55 45.96 45.96 45.94 45.94 128.6K
13:56 45.94 45.94 45.94 45.94 52.1K
13:57 45.94 45.95 45.94 45.95 52.3K
13:58 45.95 45.95 45.95 45.95 51.0K
13:59 45.95 45.95 45.94 45.94 64.6K
14:00 45.94 45.94 45.94 45.94 42.7K
14:01 45.93 45.94 45.93 45.94 76.7K
14:02 45.94 45.94 45.94 45.94 129.9K
14:03 45.93 45.94 45.93 45.94 341.5K
14:04 45.95 45.95 45.95 45.95 206.4K
14:05 45.96 45.97 45.96 45.97 64.1K
14:06 45.97 45.98 45.97 45.98 22.7K
14:07 45.98 46.00 45.98 46.00 251.9K
14:08 46.00 46.02 46.00 46.02 55.9K
14:09 46.01 46.02 46.01 46.01 120.5K
14:10 46.02 46.02 46.01 46.01 49.0K
14:11 46.01 46.01 46.01 46.01 69.2K
14:12 46.01 46.02 46.01 46.02 45.7K
14:13 46.02 46.02 46.02 46.02 32.8K
14:14 46.02 46.02 46.02 46.02 57.4K
14:15 46.02 46.02 46.02 46.02 183.9K
14:16 46.02 46.02 46.02 46.02 54.8K
14:17 46.02 46.02 46.01 46.01 51.6K
14:18 46.01 46.01 46.01 46.01 71.1K
14:19 46.01 46.02 46.01 46.01 58.9K
14:20 46.01 46.03 46.01 46.03 249.5K
14:21 46.03 46.03 46.03 46.03 55.4K
14:22 46.04 46.04 46.03 46.03 114.6K
14:23 46.01 46.01 46.01 46.01 86.2K
14:24 46.02 46.02 46.02 46.02 46.1K
14:25 46.02 46.02 46.01 46.01 41.3K
14:26 46.01 46.01 46.01 46.01 99.4K
14:27 46.01 46.02 46.01 46.02 89.2K
14:28 46.02 46.03 46.02 46.03 154.8K
14:29 46.03 46.04 46.03 46.04 77.6K
14:30 46.04 46.04 46.03 46.04 83.0K
14:31 46.04 46.04 46.04 46.04 61.5K
14:32 46.05 46.05 46.05 46.05 99.6K
14:33 46.06 46.06 46.05 46.06 46.0K
14:34 46.06 46.06 46.05 46.05 85.4K
14:35 46.05 46.05 46.04 46.05 90.5K
14:36 46.05 46.06 46.05 46.06 92.8K
14:37 46.05 46.06 46.05 46.06 42.8K
14:38 46.07 46.07 46.06 46.06 217.9K
14:39 46.08 46.08 46.07 46.07 94.8K
14:40 46.07 46.08 46.07 46.08 57.9K
14:41 46.08 46.08 46.07 46.07 114.4K
14:42 46.07 46.07 46.07 46.07 15.6K
14:43 46.07 46.07 46.06 46.06 92.1K
14:44 46.07 46.07 46.07 46.07 273.1K
14:45 46.07 46.07 46.06 46.06 358.3K
14:46 46.05 46.05 46.04 46.05 134.5K
14:47 46.05 46.05 46.05 46.05 53.5K
14:48 46.04 46.05 46.04 46.05 82.4K
14:49 46.05 46.05 46.05 46.05 37.8K
14:50 46.04 46.04 46.03 46.03 112.6K
14:51 46.03 46.03 46.03 46.03 86.4K
14:52 46.03 46.04 46.03 46.03 104.9K
14:53 46.03 46.03 46.03 46.03 35.8K
14:54 46.03 46.04 46.03 46.03 39.4K
14:55 46.03 46.03 46.02 46.02 90.3K
14:56 46.03 46.03 46.02 46.02 134.5K
14:57 46.03 46.03 46.03 46.03 83.2K
14:58 46.04 46.04 46.03 46.03 52.3K
14:59 46.03 46.04 46.03 46.03 127.3K
15:00 46.03 46.04 46.03 46.03 132.6K
15:01 46.03 46.04 46.03 46.04 153.8K
15:02 46.04 46.05 46.04 46.04 96.5K
15:03 46.03 46.03 46.03 46.03 85.1K
15:04 46.02 46.03 46.02 46.03 203.6K
15:05 46.03 46.03 46.02 46.02 153.5K
15:06 46.03 46.03 46.03 46.03 72.8K
15:07 46.03 46.03 46.03 46.03 88.6K
15:08 46.03 46.06 46.03 46.06 85.9K
15:09 46.06 46.06 46.06 46.06 75.4K
15:10 46.06 46.07 46.06 46.07 116.4K
15:11 46.07 46.07 46.07 46.07 169.3K
15:12 46.07 46.07 46.07 46.07 67.7K
15:13 46.07 46.08 46.07 46.08 54.6K
15:14 46.07 46.08 46.07 46.07 75.5K
15:15 46.07 46.08 46.06 46.06 64.0K
15:16 46.06 46.06 46.03 46.03 117.2K
15:17 46.03 46.03 46.03 46.03 84.4K
15:18 46.03 46.03 46.03 46.03 90.0K
15:19 46.03 46.03 46.03 46.03 67.6K
15:20 46.03 46.04 46.03 46.03 53.0K
15:21 46.03 46.03 46.03 46.03 60.3K
15:22 46.03 46.03 46.03 46.03 67.5K
15:23 46.04 46.04 46.04 46.04 49.7K
15:24 46.03 46.04 46.03 46.04 105.0K
15:25 46.03 46.03 46.03 46.03 108.5K
15:26 46.03 46.03 46.02 46.02 148.8K
15:27 46.02 46.03 46.02 46.03 68.4K
15:28 46.03 46.03 46.03 46.03 73.4K
15:29 46.02 46.02 46.01 46.01 47.4K
15:30 46.01 46.03 46.01 46.03 173.9K
15:31 46.03 46.03 46.02 46.03 159.2K
15:32 46.02 46.02 46.02 46.02 107.7K
15:33 46.02 46.02 46.02 46.02 65.4K
15:34 46.02 46.02 46.01 46.01 131.3K
15:35 46.01 46.02 46.01 46.02 171.1K
15:36 46.01 46.01 46.01 46.01 156.9K
15:37 46.00 46.01 46.00 46.01 89.5K
15:38 46.01 46.01 46.00 46.00 122.4K
15:39 46.00 46.00 46.00 46.00 101.1K
15:40 46.00 46.00 45.99 45.99 117.8K
15:41 45.99 46.00 45.99 46.00 93.7K
15:42 46.00 46.00 45.99 45.99 140.2K
15:43 45.99 45.99 45.98 45.98 138.9K
15:44 45.98 45.98 45.98 45.98 98.1K
15:45 45.98 45.98 45.98 45.98 261.6K
15:46 45.98 45.98 45.97 45.97 155.9K
15:47 45.97 45.98 45.97 45.98 136.0K
15:48 45.97 45.97 45.97 45.97 184.5K
15:49 45.97 45.97 45.97 45.97 205.9K
15:50 45.98 45.99 45.98 45.99 339.1K
15:51 45.99 46.01 45.99 46.01 341.0K
15:52 46.00 46.01 46.00 46.01 191.8K
15:53 46.01 46.01 46.01 46.01 224.9K
15:54 46.00 46.01 46.00 46.01 258.6K
15:55 46.00 46.01 46.00 46.01 446.9K
15:56 46.02 46.02 46.01 46.02 471.6K
15:57 46.02 46.03 46.02 46.03 360.5K
15:58 46.02 46.03 46.02 46.02 563.6K
15:59 46.02 46.03 46.02 46.02 797.8K
16:00 46.02 46.02 46.02 46.02 15,826.1K
16:01 46.02 46.02 46.02 46.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available