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 46.11 46.11 46.02 46.08 1,180.8K
09:31 46.09 46.27 46.09 46.25 630.3K
09:32 46.29 46.40 46.29 46.40 1,102.3K
09:33 46.39 46.39 46.39 46.39 434.0K
09:34 46.42 46.42 46.36 46.36 301.5K
09:35 46.36 46.44 46.36 46.41 350.0K
09:36 46.44 46.46 46.43 46.45 263.0K
09:37 46.42 46.44 46.41 46.44 221.7K
09:38 46.43 46.44 46.39 46.39 265.2K
09:39 46.42 46.43 46.41 46.41 165.7K
09:40 46.40 46.40 46.34 46.34 279.4K
09:41 46.36 46.42 46.35 46.42 221.1K
09:42 46.43 46.43 46.42 46.42 153.6K
09:43 46.43 46.47 46.43 46.47 210.8K
09:44 46.46 46.46 46.43 46.43 117.3K
09:45 46.43 46.43 46.39 46.40 326.2K
09:46 46.41 46.43 46.41 46.42 138.1K
09:47 46.40 46.41 46.38 46.38 185.2K
09:48 46.38 46.38 46.36 46.36 122.3K
09:49 46.33 46.33 46.31 46.32 162.0K
09:50 46.31 46.33 46.30 46.33 198.5K
09:51 46.34 46.39 46.34 46.39 190.0K
09:52 46.39 46.39 46.37 46.37 480.1K
09:53 46.38 46.41 46.38 46.41 236.3K
09:54 46.44 46.45 46.44 46.44 189.0K
09:55 46.44 46.46 46.44 46.46 155.2K
09:56 46.45 46.45 46.42 46.43 342.8K
09:57 46.42 46.45 46.42 46.45 628.8K
09:58 46.45 46.50 46.45 46.50 470.3K
09:59 46.49 46.53 46.49 46.53 220.7K
10:00 46.54 46.57 46.54 46.57 270.6K
10:01 46.58 46.59 46.57 46.58 254.0K
10:02 46.57 46.58 46.57 46.58 187.6K
10:03 46.59 46.61 46.59 46.61 217.7K
10:04 46.61 46.63 46.61 46.61 238.9K
10:05 46.61 46.61 46.60 46.61 210.9K
10:06 46.61 46.61 46.58 46.59 159.6K
10:07 46.62 46.65 46.62 46.64 406.1K
10:08 46.64 46.67 46.64 46.67 237.5K
10:09 46.65 46.65 46.65 46.65 218.4K
10:10 46.65 46.69 46.65 46.69 169.0K
10:11 46.67 46.67 46.63 46.63 177.8K
10:12 46.61 46.61 46.58 46.58 152.7K
10:13 46.58 46.60 46.58 46.60 179.0K
10:14 46.60 46.61 46.60 46.60 189.1K
10:15 46.61 46.62 46.61 46.62 106.0K
10:16 46.61 46.64 46.61 46.64 198.8K
10:17 46.64 46.66 46.64 46.66 150.7K
10:18 46.68 46.70 46.68 46.70 214.1K
10:19 46.69 46.70 46.68 46.68 163.6K
10:20 46.68 46.72 46.68 46.72 256.1K
10:21 46.71 46.72 46.71 46.72 105.2K
10:22 46.73 46.75 46.73 46.75 142.0K
10:23 46.74 46.75 46.74 46.75 209.2K
10:24 46.77 46.77 46.76 46.76 118.7K
10:25 46.76 46.76 46.75 46.75 210.1K
10:26 46.77 46.78 46.77 46.77 143.3K
10:27 46.76 46.77 46.75 46.77 143.5K
10:28 46.76 46.77 46.76 46.77 110.9K
10:29 46.77 46.77 46.77 46.77 82.8K
10:30 46.77 46.81 46.77 46.81 216.0K
10:31 46.81 46.83 46.81 46.83 118.2K
10:32 46.81 46.81 46.77 46.77 104.5K
10:33 46.76 46.77 46.74 46.74 166.7K
10:34 46.76 46.79 46.76 46.79 161.6K
10:35 46.79 46.79 46.79 46.79 188.9K
10:36 46.78 46.79 46.76 46.76 366.8K
10:37 46.74 46.74 46.71 46.71 112.9K
10:38 46.71 46.71 46.69 46.69 120.4K
10:39 46.69 46.69 46.69 46.69 105.4K
10:40 46.68 46.68 46.68 46.68 242.8K
10:41 46.68 46.68 46.66 46.66 131.2K
10:42 46.66 46.68 46.66 46.68 229.3K
10:43 46.69 46.70 46.69 46.69 74.8K
10:44 46.69 46.70 46.69 46.70 108.6K
10:45 46.71 46.71 46.70 46.71 114.1K
10:46 46.70 46.71 46.70 46.70 101.7K
10:47 46.68 46.68 46.68 46.68 214.8K
10:48 46.72 46.72 46.71 46.71 306.4K
10:49 46.71 46.71 46.69 46.69 210.4K
10:50 46.69 46.70 46.69 46.70 102.9K
10:51 46.69 46.69 46.67 46.67 248.2K
10:52 46.66 46.67 46.66 46.67 241.4K
10:53 46.68 46.69 46.68 46.69 188.1K
10:54 46.69 46.69 46.69 46.69 152.2K
10:55 46.68 46.69 46.68 46.69 301.1K
10:56 46.69 46.69 46.66 46.66 265.5K
10:57 46.66 46.66 46.65 46.65 143.2K
10:58 46.65 46.65 46.63 46.63 121.9K
10:59 46.63 46.64 46.62 46.62 173.4K
11:00 46.61 46.62 46.61 46.62 153.0K
11:01 46.61 46.62 46.61 46.61 249.8K
11:02 46.62 46.62 46.61 46.61 94.5K
11:03 46.61 46.61 46.60 46.61 371.5K
11:04 46.61 46.63 46.61 46.63 146.6K
11:05 46.64 46.64 46.63 46.64 181.0K
11:06 46.64 46.64 46.62 46.62 370.0K
11:07 46.62 46.62 46.61 46.61 1,051.0K
11:08 46.61 46.62 46.61 46.62 116.5K
11:09 46.62 46.63 46.62 46.63 95.6K
11:10 46.62 46.64 46.62 46.64 257.7K
11:11 46.64 46.65 46.64 46.65 121.4K
11:12 46.65 46.66 46.65 46.65 2,652.1K
11:13 46.65 46.67 46.65 46.67 71.8K
11:14 46.68 46.70 46.68 46.70 137.7K
11:15 46.69 46.71 46.69 46.71 90.2K
11:16 46.70 46.70 46.69 46.69 100.4K
11:17 46.68 46.68 46.68 46.68 72.0K
11:18 46.68 46.68 46.67 46.67 122.8K
11:19 46.67 46.71 46.67 46.71 102.8K
11:20 46.71 46.71 46.67 46.67 301.8K
11:21 46.67 46.67 46.66 46.66 32.5K
11:22 46.66 46.67 46.66 46.66 58.5K
11:23 46.66 46.66 46.64 46.64 96.6K
11:24 46.64 46.64 46.63 46.63 82.2K
11:25 46.63 46.63 46.62 46.62 154.0K
11:26 46.61 46.61 46.61 46.61 103.2K
11:27 46.58 46.58 46.57 46.57 191.8K
11:28 46.56 46.56 46.53 46.53 147.0K
11:29 46.53 46.54 46.52 46.52 192.0K
11:30 46.51 46.53 46.51 46.53 150.2K
11:31 46.55 46.57 46.55 46.57 164.1K
11:32 46.57 46.57 46.57 46.57 154.6K
11:33 46.56 46.58 46.56 46.58 149.1K
11:34 46.58 46.58 46.55 46.55 95.2K
11:35 46.56 46.57 46.56 46.57 105.6K
11:36 46.59 46.59 46.58 46.58 99.9K
11:37 46.58 46.58 46.57 46.58 48.5K
11:38 46.57 46.57 46.56 46.56 70.3K
11:39 46.57 46.59 46.57 46.59 71.0K
11:40 46.58 46.59 46.58 46.59 89.2K
11:41 46.58 46.60 46.58 46.60 147.4K
11:42 46.60 46.61 46.60 46.60 159.6K
11:43 46.61 46.61 46.60 46.60 42.5K
11:44 46.60 46.61 46.60 46.61 69.9K
11:45 46.61 46.63 46.61 46.63 246.9K
11:46 46.63 46.64 46.63 46.64 65.6K
11:47 46.64 46.65 46.64 46.65 140.0K
11:48 46.64 46.64 46.61 46.61 130.5K
11:49 46.61 46.61 46.59 46.59 180.4K
11:50 46.59 46.59 46.59 46.59 75.4K
11:51 46.58 46.58 46.58 46.58 111.8K
11:52 46.58 46.59 46.58 46.58 72.3K
11:53 46.59 46.59 46.59 46.59 82.7K
11:54 46.59 46.61 46.59 46.61 49.8K
11:55 46.61 46.61 46.60 46.60 63.1K
11:56 46.60 46.62 46.60 46.62 89.8K
11:57 46.61 46.63 46.61 46.63 86.8K
11:58 46.63 46.63 46.61 46.61 78.4K
11:59 46.61 46.61 46.60 46.60 79.9K
12:00 46.60 46.60 46.58 46.58 92.0K
12:01 46.58 46.59 46.58 46.59 52.0K
12:02 46.60 46.60 46.59 46.59 48.1K
12:03 46.59 46.59 46.59 46.59 84.2K
12:04 46.59 46.59 46.58 46.59 30.7K
12:05 46.58 46.58 46.56 46.56 83.6K
12:06 46.55 46.55 46.55 46.55 140.0K
12:07 46.54 46.54 46.54 46.54 132.7K
12:08 46.53 46.53 46.52 46.53 97.6K
12:09 46.53 46.53 46.52 46.52 81.4K
12:10 46.51 46.54 46.51 46.54 77.6K
12:11 46.54 46.55 46.54 46.55 80.4K
12:12 46.55 46.55 46.54 46.54 38.5K
12:13 46.55 46.58 46.55 46.58 130.1K
12:14 46.58 46.58 46.58 46.58 118.0K
12:15 46.58 46.58 46.57 46.57 109.6K
12:16 46.58 46.58 46.57 46.58 53.5K
12:17 46.57 46.58 46.57 46.57 55.3K
12:18 46.58 46.58 46.58 46.58 31.2K
12:19 46.58 46.58 46.57 46.57 244.2K
12:20 46.57 46.57 46.57 46.57 52.0K
12:21 46.57 46.60 46.57 46.60 115.1K
12:22 46.61 46.61 46.60 46.60 79.4K
12:23 46.61 46.61 46.59 46.59 131.7K
12:24 46.58 46.59 46.58 46.59 138.0K
12:25 46.59 46.59 46.57 46.57 249.7K
12:26 46.57 46.57 46.57 46.57 42.7K
12:27 46.57 46.57 46.57 46.57 101.0K
12:28 46.57 46.57 46.57 46.57 107.5K
12:29 46.58 46.58 46.57 46.57 81.7K
12:30 46.58 46.58 46.57 46.57 71.1K
12:31 46.57 46.58 46.57 46.58 134.0K
12:32 46.58 46.60 46.58 46.60 80.5K
12:33 46.61 46.61 46.60 46.60 34.8K
12:34 46.61 46.61 46.61 46.61 66.2K
12:35 46.61 46.61 46.60 46.61 40.2K
12:36 46.61 46.63 46.61 46.63 85.3K
12:37 46.63 46.63 46.62 46.62 64.1K
12:38 46.63 46.63 46.62 46.63 62.2K
12:39 46.63 46.64 46.63 46.64 58.9K
12:40 46.64 46.65 46.64 46.64 50.8K
12:41 46.64 46.64 46.64 46.64 40.5K
12:42 46.66 46.67 46.66 46.67 110.5K
12:43 46.69 46.71 46.69 46.71 100.2K
12:44 46.71 46.72 46.71 46.72 108.5K
12:45 46.71 46.72 46.71 46.72 64.6K
12:46 46.72 46.72 46.71 46.71 32.6K
12:47 46.71 46.71 46.70 46.71 37.1K
12:48 46.70 46.70 46.69 46.69 52.6K
12:49 46.69 46.69 46.69 46.69 43.8K
12:50 46.69 46.69 46.68 46.69 110.1K
12:51 46.69 46.69 46.68 46.69 48.2K
12:52 46.69 46.70 46.69 46.70 65.3K
12:53 46.70 46.70 46.69 46.69 75.9K
12:54 46.69 46.69 46.69 46.69 34.0K
12:55 46.70 46.70 46.69 46.69 62.8K
12:56 46.68 46.68 46.68 46.68 78.3K
12:57 46.68 46.69 46.68 46.69 85.0K
12:58 46.69 46.70 46.69 46.70 148.1K
12:59 46.70 46.70 46.70 46.70 148.4K
13:00 46.70 46.70 46.69 46.69 34.2K
13:01 46.67 46.67 46.67 46.67 130.7K
13:02 46.67 46.69 46.67 46.69 65.7K
13:03 46.69 46.69 46.68 46.68 48.4K
13:04 46.68 46.68 46.68 46.68 49.6K
13:05 46.68 46.69 46.68 46.68 58.2K
13:06 46.68 46.68 46.68 46.68 76.1K
13:07 46.68 46.68 46.67 46.67 49.6K
13:08 46.66 46.66 46.65 46.65 84.8K
13:09 46.66 46.66 46.65 46.65 30.9K
13:10 46.65 46.65 46.63 46.63 82.3K
13:11 46.62 46.62 46.62 46.62 43.5K
13:12 46.62 46.62 46.62 46.62 65.5K
13:13 46.62 46.63 46.62 46.63 52.4K
13:14 46.63 46.63 46.63 46.63 106.3K
13:15 46.63 46.63 46.63 46.63 88.8K
13:16 46.62 46.62 46.61 46.62 79.6K
13:17 46.62 46.62 46.62 46.62 107.3K
13:18 46.62 46.62 46.62 46.62 42.2K
13:19 46.61 46.62 46.61 46.61 57.2K
13:20 46.61 46.61 46.61 46.61 39.0K
13:21 46.61 46.62 46.61 46.62 119.1K
13:22 46.63 46.64 46.63 46.64 61.3K
13:23 46.64 46.64 46.64 46.64 66.4K
13:24 46.64 46.65 46.64 46.64 67.3K
13:25 46.65 46.66 46.65 46.66 135.4K
13:26 46.66 46.66 46.66 46.66 52.7K
13:27 46.66 46.67 46.66 46.67 86.1K
13:28 46.67 46.68 46.67 46.68 69.6K
13:29 46.68 46.69 46.68 46.69 44.3K
13:30 46.69 46.69 46.69 46.69 41.9K
13:31 46.69 46.70 46.69 46.69 55.1K
13:32 46.69 46.69 46.69 46.69 25.5K
13:33 46.69 46.69 46.68 46.68 59.3K
13:34 46.67 46.68 46.67 46.68 173.8K
13:35 46.68 46.68 46.68 46.68 88.8K
13:36 46.68 46.69 46.68 46.69 65.5K
13:37 46.69 46.69 46.69 46.69 63.4K
13:38 46.69 46.69 46.69 46.69 53.4K
13:39 46.70 46.70 46.70 46.70 62.8K
13:40 46.70 46.70 46.69 46.69 35.7K
13:41 46.69 46.69 46.68 46.69 35.5K
13:42 46.68 46.68 46.67 46.67 98.2K
13:43 46.66 46.67 46.65 46.65 110.5K
13:44 46.64 46.64 46.64 46.64 119.6K
13:45 46.64 46.64 46.63 46.63 180.9K
13:46 46.64 46.65 46.64 46.65 56.3K
13:47 46.65 46.66 46.65 46.66 35.8K
13:48 46.65 46.66 46.65 46.65 42.0K
13:49 46.65 46.65 46.64 46.64 82.8K
13:50 46.64 46.64 46.64 46.64 38.2K
13:51 46.64 46.64 46.64 46.64 152.8K
13:52 46.64 46.64 46.63 46.64 173.3K
13:53 46.64 46.64 46.63 46.63 35.6K
13:54 46.63 46.63 46.62 46.62 125.2K
13:55 46.61 46.61 46.60 46.60 97.7K
13:56 46.60 46.62 46.60 46.62 70.4K
13:57 46.62 46.63 46.62 46.63 87.8K
13:58 46.62 46.63 46.62 46.63 66.9K
13:59 46.63 46.63 46.63 46.63 64.5K
14:00 46.63 46.63 46.58 46.58 355.6K
14:01 46.59 46.59 46.57 46.57 102.9K
14:02 46.57 46.57 46.57 46.57 67.8K
14:03 46.56 46.56 46.55 46.55 63.7K
14:04 46.56 46.56 46.55 46.55 107.9K
14:05 46.54 46.54 46.54 46.54 90.4K
14:06 46.54 46.54 46.54 46.54 106.8K
14:07 46.53 46.53 46.53 46.53 130.6K
14:08 46.53 46.53 46.53 46.53 159.7K
14:09 46.54 46.54 46.53 46.54 42.1K
14:10 46.54 46.55 46.54 46.55 70.3K
14:11 46.55 46.56 46.55 46.55 92.3K
14:12 46.55 46.55 46.54 46.54 58.4K
14:13 46.53 46.54 46.53 46.54 57.3K
14:14 46.54 46.55 46.54 46.55 64.2K
14:15 46.55 46.55 46.54 46.54 76.0K
14:16 46.54 46.54 46.53 46.53 61.6K
14:17 46.54 46.54 46.54 46.54 47.7K
14:18 46.53 46.54 46.53 46.54 51.2K
14:19 46.54 46.54 46.53 46.54 37.9K
14:20 46.54 46.54 46.54 46.54 62.5K
14:21 46.54 46.54 46.54 46.54 47.9K
14:22 46.54 46.54 46.54 46.54 162.9K
14:23 46.55 46.55 46.55 46.55 120.6K
14:24 46.56 46.57 46.56 46.57 80.6K
14:25 46.57 46.58 46.57 46.58 52.0K
14:26 46.59 46.61 46.59 46.61 255.6K
14:27 46.61 46.61 46.60 46.60 198.6K
14:28 46.60 46.60 46.60 46.60 61.5K
14:29 46.60 46.60 46.60 46.60 47.0K
14:30 46.60 46.61 46.60 46.60 44.4K
14:31 46.60 46.60 46.59 46.59 189.2K
14:32 46.60 46.60 46.59 46.60 74.7K
14:33 46.60 46.60 46.60 46.60 35.3K
14:34 46.60 46.61 46.60 46.60 38.1K
14:35 46.61 46.62 46.61 46.62 42.6K
14:36 46.62 46.62 46.62 46.62 97.9K
14:37 46.62 46.62 46.62 46.62 49.3K
14:38 46.62 46.62 46.61 46.62 27.3K
14:39 46.62 46.62 46.62 46.62 34.4K
14:40 46.62 46.62 46.62 46.62 104.1K
14:41 46.62 46.62 46.62 46.62 75.2K
14:42 46.61 46.61 46.60 46.60 91.3K
14:43 46.60 46.60 46.59 46.59 112.3K
14:44 46.59 46.59 46.58 46.58 58.1K
14:45 46.58 46.60 46.58 46.59 57.2K
14:46 46.59 46.59 46.59 46.59 128.3K
14:47 46.59 46.59 46.59 46.59 134.4K
14:48 46.59 46.59 46.58 46.58 45.0K
14:49 46.58 46.58 46.58 46.58 79.6K
14:50 46.58 46.59 46.58 46.59 39.4K
14:51 46.59 46.59 46.59 46.59 76.8K
14:52 46.59 46.59 46.58 46.58 111.9K
14:53 46.59 46.59 46.58 46.59 90.3K
14:54 46.60 46.60 46.60 46.60 74.4K
14:55 46.60 46.60 46.60 46.60 97.9K
14:56 46.61 46.61 46.61 46.61 231.9K
14:57 46.61 46.61 46.61 46.61 45.4K
14:58 46.62 46.62 46.61 46.61 64.2K
14:59 46.61 46.62 46.61 46.62 94.1K
15:00 46.62 46.62 46.62 46.62 105.7K
15:01 46.61 46.62 46.61 46.62 75.8K
15:02 46.62 46.62 46.61 46.61 92.0K
15:03 46.60 46.60 46.59 46.59 73.9K
15:04 46.58 46.59 46.58 46.59 85.3K
15:05 46.59 46.59 46.57 46.57 71.9K
15:06 46.57 46.57 46.56 46.56 91.6K
15:07 46.56 46.56 46.55 46.55 66.4K
15:08 46.55 46.56 46.55 46.56 253.5K
15:09 46.56 46.56 46.56 46.56 68.9K
15:10 46.56 46.57 46.56 46.56 86.9K
15:11 46.55 46.56 46.55 46.56 110.6K
15:12 46.56 46.57 46.56 46.57 80.4K
15:13 46.57 46.58 46.57 46.58 78.0K
15:14 46.58 46.58 46.57 46.57 85.8K
15:15 46.58 46.58 46.58 46.58 85.4K
15:16 46.58 46.59 46.58 46.59 67.8K
15:17 46.59 46.60 46.59 46.60 134.0K
15:18 46.60 46.60 46.59 46.59 87.7K
15:19 46.59 46.59 46.58 46.58 124.3K
15:20 46.58 46.59 46.58 46.59 85.0K
15:21 46.59 46.61 46.59 46.61 153.9K
15:22 46.61 46.63 46.61 46.63 67.8K
15:23 46.63 46.63 46.61 46.61 98.3K
15:24 46.61 46.61 46.61 46.61 82.2K
15:25 46.61 46.61 46.61 46.61 77.4K
15:26 46.61 46.62 46.61 46.61 117.3K
15:27 46.61 46.62 46.61 46.61 88.0K
15:28 46.61 46.61 46.61 46.61 122.2K
15:29 46.61 46.61 46.60 46.61 118.1K
15:30 46.61 46.61 46.61 46.61 118.6K
15:31 46.60 46.61 46.60 46.61 192.3K
15:32 46.62 46.62 46.61 46.61 119.7K
15:33 46.61 46.62 46.61 46.61 98.4K
15:34 46.62 46.62 46.60 46.60 142.1K
15:35 46.60 46.60 46.59 46.59 145.2K
15:36 46.59 46.59 46.57 46.57 215.2K
15:37 46.57 46.57 46.57 46.57 152.1K
15:38 46.57 46.57 46.57 46.57 77.7K
15:39 46.57 46.57 46.56 46.56 176.1K
15:40 46.55 46.55 46.54 46.54 143.7K
15:41 46.54 46.54 46.53 46.54 128.9K
15:42 46.54 46.55 46.54 46.55 120.2K
15:43 46.55 46.55 46.54 46.54 115.4K
15:44 46.54 46.54 46.52 46.52 257.0K
15:45 46.52 46.52 46.52 46.52 152.8K
15:46 46.53 46.53 46.53 46.53 220.0K
15:47 46.52 46.53 46.52 46.53 215.7K
15:48 46.52 46.54 46.52 46.54 217.7K
15:49 46.54 46.55 46.54 46.55 278.8K
15:50 46.60 46.62 46.60 46.61 1,684.2K
15:51 46.63 46.63 46.61 46.61 574.7K
15:52 46.61 46.62 46.61 46.62 485.4K
15:53 46.62 46.62 46.62 46.62 534.0K
15:54 46.62 46.62 46.61 46.62 630.4K
15:55 46.62 46.64 46.62 46.64 934.8K
15:56 46.63 46.64 46.63 46.64 811.1K
15:57 46.64 46.66 46.64 46.66 812.5K
15:58 46.67 46.67 46.66 46.66 953.8K
15:59 46.67 46.69 46.67 46.69 1,868.1K
16:00 46.67 46.67 46.67 46.67 48,434.7K
16:01 46.67 46.67 46.67 46.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available