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 46.61 46.69 46.61 46.67 1,910.8K
09:31 46.64 46.64 46.54 46.54 488.9K
09:32 46.50 46.52 46.49 46.49 263.2K
09:33 46.50 46.52 46.50 46.52 185.7K
09:34 46.54 46.54 46.51 46.51 459.1K
09:35 46.50 46.56 46.50 46.56 292.6K
09:36 46.56 46.57 46.55 46.55 541.6K
09:37 46.54 46.55 46.54 46.55 217.2K
09:38 46.55 46.55 46.54 46.54 216.6K
09:39 46.55 46.57 46.55 46.55 248.8K
09:40 46.54 46.54 46.50 46.50 195.1K
09:41 46.48 46.52 46.48 46.52 213.9K
09:42 46.53 46.55 46.52 46.55 370.4K
09:43 46.57 46.57 46.55 46.55 156.9K
09:44 46.56 46.56 46.54 46.54 257.9K
09:45 46.54 46.54 46.50 46.50 205.5K
09:46 46.50 46.56 46.50 46.55 244.7K
09:47 46.52 46.52 46.51 46.51 231.9K
09:48 46.53 46.55 46.53 46.55 184.0K
09:49 46.56 46.56 46.53 46.53 108.0K
09:50 46.54 46.54 46.46 46.46 266.0K
09:51 46.47 46.48 46.47 46.47 123.7K
09:52 46.46 46.48 46.46 46.48 199.1K
09:53 46.46 46.46 46.43 46.43 145.6K
09:54 46.43 46.44 46.42 46.44 124.4K
09:55 46.44 46.50 46.44 46.50 148.5K
09:56 46.51 46.51 46.50 46.50 147.0K
09:57 46.48 46.49 46.48 46.49 87.7K
09:58 46.49 46.49 46.46 46.46 148.6K
09:59 46.44 46.44 46.43 46.44 122.2K
10:00 46.46 46.47 46.45 46.47 169.3K
10:01 46.47 46.47 46.47 46.47 105.5K
10:02 46.48 46.53 46.48 46.53 238.8K
10:03 46.55 46.56 46.55 46.56 213.9K
10:04 46.55 46.55 46.52 46.52 88.8K
10:05 46.51 46.53 46.50 46.53 144.6K
10:06 46.53 46.56 46.53 46.56 124.6K
10:07 46.58 46.58 46.56 46.56 147.5K
10:08 46.55 46.55 46.54 46.54 158.6K
10:09 46.53 46.53 46.51 46.51 283.1K
10:10 46.49 46.50 46.49 46.50 187.6K
10:11 46.50 46.52 46.50 46.52 75.9K
10:12 46.53 46.57 46.53 46.57 219.3K
10:13 46.57 46.58 46.56 46.56 100.5K
10:14 46.57 46.57 46.57 46.57 181.0K
10:15 46.57 46.57 46.56 46.56 158.4K
10:16 46.55 46.58 46.55 46.58 102.3K
10:17 46.58 46.58 46.55 46.55 187.4K
10:18 46.53 46.54 46.52 46.54 130.2K
10:19 46.52 46.52 46.52 46.52 95.8K
10:20 46.51 46.52 46.51 46.51 109.1K
10:21 46.51 46.55 46.51 46.55 224.4K
10:22 46.55 46.55 46.52 46.52 124.1K
10:23 46.51 46.52 46.49 46.49 93.1K
10:24 46.49 46.50 46.49 46.50 102.4K
10:25 46.50 46.50 46.47 46.47 116.5K
10:26 46.47 46.47 46.47 46.47 104.5K
10:27 46.45 46.45 46.44 46.45 228.6K
10:28 46.45 46.46 46.45 46.46 63.5K
10:29 46.46 46.47 46.46 46.47 81.5K
10:30 46.46 46.51 46.46 46.51 127.6K
10:31 46.51 46.51 46.48 46.48 150.4K
10:32 46.47 46.48 46.47 46.47 120.1K
10:33 46.47 46.50 46.47 46.50 108.5K
10:34 46.50 46.51 46.50 46.50 146.0K
10:35 46.50 46.51 46.50 46.50 74.0K
10:36 46.50 46.51 46.50 46.51 112.3K
10:37 46.51 46.53 46.51 46.53 68.5K
10:38 46.53 46.53 46.51 46.51 124.8K
10:39 46.51 46.51 46.51 46.51 79.7K
10:40 46.51 46.52 46.51 46.52 87.3K
10:41 46.52 46.52 46.51 46.51 50.8K
10:42 46.51 46.51 46.51 46.51 98.7K
10:43 46.51 46.52 46.50 46.50 66.1K
10:44 46.50 46.52 46.50 46.52 88.3K
10:45 46.52 46.53 46.52 46.53 155.7K
10:46 46.52 46.52 46.51 46.51 120.1K
10:47 46.50 46.50 46.48 46.48 80.2K
10:48 46.48 46.48 46.46 46.46 82.5K
10:49 46.47 46.47 46.46 46.46 62.8K
10:50 46.45 46.46 46.45 46.46 110.5K
10:51 46.46 46.46 46.45 46.45 108.3K
10:52 46.44 46.44 46.43 46.44 172.4K
10:53 46.44 46.44 46.44 46.44 56.7K
10:54 46.44 46.46 46.44 46.46 78.1K
10:55 46.46 46.48 46.46 46.48 120.3K
10:56 46.49 46.49 46.49 46.49 80.6K
10:57 46.50 46.51 46.50 46.51 115.7K
10:58 46.52 46.52 46.51 46.51 41.4K
10:59 46.51 46.52 46.51 46.52 86.8K
11:00 46.52 46.54 46.52 46.54 97.8K
11:01 46.54 46.56 46.54 46.56 165.5K
11:02 46.57 46.57 46.56 46.57 67.0K
11:03 46.57 46.58 46.57 46.58 151.1K
11:04 46.57 46.57 46.57 46.57 109.2K
11:05 46.57 46.57 46.54 46.54 500.6K
11:06 46.54 46.54 46.53 46.53 162.6K
11:07 46.53 46.54 46.52 46.52 217.3K
11:08 46.52 46.53 46.52 46.53 118.9K
11:09 46.53 46.53 46.52 46.52 61.8K
11:10 46.52 46.53 46.52 46.53 88.8K
11:11 46.53 46.53 46.53 46.53 115.0K
11:12 46.53 46.53 46.53 46.53 53.7K
11:13 46.53 46.53 46.52 46.52 53.6K
11:14 46.52 46.52 46.52 46.52 60.8K
11:15 46.52 46.52 46.51 46.51 53.9K
11:16 46.51 46.53 46.51 46.53 110.8K
11:17 46.53 46.54 46.53 46.54 142.0K
11:18 46.54 46.54 46.52 46.52 73.8K
11:19 46.53 46.53 46.51 46.51 133.4K
11:20 46.50 46.50 46.48 46.48 148.3K
11:21 46.48 46.48 46.47 46.47 93.6K
11:22 46.45 46.47 46.45 46.47 91.3K
11:23 46.47 46.47 46.46 46.47 40.6K
11:24 46.47 46.48 46.47 46.48 98.7K
11:25 46.48 46.49 46.48 46.48 151.1K
11:26 46.47 46.47 46.46 46.46 144.0K
11:27 46.47 46.47 46.45 46.45 69.4K
11:28 46.44 46.46 46.44 46.46 139.3K
11:29 46.45 46.45 46.44 46.45 59.9K
11:30 46.45 46.46 46.45 46.46 50.4K
11:31 46.46 46.47 46.46 46.46 99.6K
11:32 46.46 46.47 46.46 46.47 62.2K
11:33 46.47 46.48 46.47 46.48 34.4K
11:34 46.47 46.48 46.47 46.47 68.7K
11:35 46.47 46.47 46.44 46.44 53.4K
11:36 46.44 46.44 46.44 46.44 134.8K
11:37 46.44 46.44 46.44 46.44 130.9K
11:38 46.43 46.44 46.43 46.44 60.8K
11:39 46.44 46.45 46.44 46.45 91.0K
11:40 46.46 46.48 46.46 46.48 139.7K
11:41 46.47 46.48 46.47 46.48 91.1K
11:42 46.49 46.49 46.48 46.49 96.2K
11:43 46.49 46.49 46.49 46.49 70.5K
11:44 46.48 46.51 46.48 46.51 103.1K
11:45 46.52 46.52 46.50 46.50 52.0K
11:46 46.50 46.51 46.50 46.51 53.4K
11:47 46.51 46.52 46.51 46.52 64.9K
11:48 46.52 46.54 46.52 46.54 55.6K
11:49 46.54 46.55 46.54 46.55 129.8K
11:50 46.56 46.56 46.55 46.55 42.4K
11:51 46.56 46.56 46.55 46.56 63.7K
11:52 46.56 46.56 46.55 46.56 95.5K
11:53 46.56 46.58 46.56 46.58 127.4K
11:54 46.58 46.58 46.57 46.57 48.1K
11:55 46.57 46.59 46.57 46.58 83.5K
11:56 46.58 46.59 46.58 46.59 103.1K
11:57 46.60 46.61 46.60 46.61 342.3K
11:58 46.62 46.62 46.62 46.62 37.2K
11:59 46.62 46.62 46.60 46.60 61.2K
12:00 46.61 46.61 46.60 46.61 294.2K
12:01 46.60 46.60 46.60 46.60 58.3K
12:02 46.60 46.60 46.59 46.60 40.1K
12:03 46.60 46.61 46.60 46.60 52.0K
12:04 46.60 46.60 46.59 46.59 29.3K
12:05 46.59 46.59 46.59 46.59 65.2K
12:06 46.59 46.59 46.59 46.59 47.5K
12:07 46.60 46.60 46.59 46.60 46.8K
12:08 46.60 46.60 46.60 46.60 46.3K
12:09 46.60 46.60 46.59 46.59 26.3K
12:10 46.59 46.60 46.59 46.60 48.3K
12:11 46.60 46.61 46.60 46.61 77.4K
12:12 46.61 46.61 46.60 46.60 82.7K
12:13 46.61 46.62 46.61 46.62 75.1K
12:14 46.63 46.64 46.63 46.64 93.4K
12:15 46.65 46.66 46.65 46.66 77.1K
12:16 46.66 46.68 46.66 46.68 102.0K
12:17 46.68 46.69 46.68 46.69 70.8K
12:18 46.69 46.71 46.69 46.71 83.9K
12:19 46.71 46.73 46.71 46.73 87.5K
12:20 46.74 46.74 46.73 46.73 169.5K
12:21 46.73 46.73 46.73 46.73 52.9K
12:22 46.73 46.73 46.72 46.72 65.7K
12:23 46.72 46.72 46.72 46.72 60.2K
12:24 46.72 46.73 46.72 46.73 36.6K
12:25 46.73 46.73 46.73 46.73 63.8K
12:26 46.73 46.74 46.73 46.74 53.6K
12:27 46.74 46.74 46.74 46.74 44.5K
12:28 46.74 46.75 46.74 46.75 68.4K
12:29 46.74 46.74 46.74 46.74 173.0K
12:30 46.74 46.74 46.73 46.73 112.6K
12:31 46.72 46.72 46.71 46.71 125.3K
12:32 46.71 46.71 46.70 46.71 74.6K
12:33 46.71 46.73 46.71 46.73 62.1K
12:34 46.73 46.74 46.73 46.74 79.0K
12:35 46.74 46.76 46.74 46.76 87.7K
12:36 46.76 46.76 46.75 46.75 33.0K
12:37 46.75 46.76 46.75 46.76 43.9K
12:38 46.75 46.76 46.75 46.76 145.2K
12:39 46.76 46.76 46.76 46.76 23.7K
12:40 46.76 46.76 46.76 46.76 84.3K
12:41 46.76 46.77 46.76 46.77 88.4K
12:42 46.77 46.79 46.77 46.79 81.6K
12:43 46.78 46.78 46.78 46.78 74.1K
12:44 46.77 46.79 46.77 46.79 49.3K
12:45 46.79 46.80 46.79 46.80 40.5K
12:46 46.80 46.80 46.79 46.79 42.5K
12:47 46.79 46.80 46.79 46.80 39.9K
12:48 46.80 46.80 46.79 46.79 42.4K
12:49 46.79 46.79 46.78 46.78 62.8K
12:50 46.78 46.78 46.77 46.77 29.9K
12:51 46.77 46.77 46.77 46.77 19.8K
12:52 46.77 46.78 46.77 46.78 102.2K
12:53 46.77 46.77 46.76 46.76 57.3K
12:54 46.76 46.76 46.75 46.75 66.4K
12:55 46.75 46.75 46.73 46.74 35.1K
12:56 46.73 46.73 46.72 46.72 26.5K
12:57 46.72 46.72 46.70 46.70 62.8K
12:58 46.70 46.70 46.70 46.70 47.2K
12:59 46.70 46.70 46.67 46.67 81.5K
13:00 46.67 46.69 46.67 46.69 111.0K
13:01 46.69 46.69 46.67 46.67 43.4K
13:02 46.67 46.67 46.67 46.67 25.1K
13:03 46.67 46.67 46.66 46.67 44.1K
13:04 46.67 46.68 46.67 46.68 52.9K
13:05 46.68 46.68 46.66 46.66 89.1K
13:06 46.66 46.67 46.66 46.66 71.3K
13:07 46.66 46.67 46.66 46.67 47.0K
13:08 46.66 46.66 46.65 46.66 156.8K
13:09 46.66 46.67 46.66 46.67 40.8K
13:10 46.68 46.68 46.67 46.67 43.5K
13:11 46.67 46.68 46.67 46.68 40.2K
13:12 46.68 46.69 46.68 46.68 28.7K
13:13 46.68 46.71 46.68 46.71 71.4K
13:14 46.71 46.72 46.71 46.72 54.8K
13:15 46.72 46.72 46.72 46.72 62.2K
13:16 46.73 46.73 46.72 46.72 101.3K
13:17 46.72 46.73 46.72 46.73 50.5K
13:18 46.73 46.73 46.73 46.73 48.5K
13:19 46.73 46.73 46.71 46.71 48.7K
13:20 46.71 46.71 46.71 46.71 97.6K
13:21 46.71 46.71 46.70 46.70 34.4K
13:22 46.70 46.70 46.70 46.70 30.1K
13:23 46.71 46.71 46.71 46.71 69.0K
13:24 46.71 46.72 46.71 46.72 47.7K
13:25 46.72 46.73 46.72 46.73 51.9K
13:26 46.73 46.73 46.73 46.73 46.5K
13:27 46.74 46.75 46.74 46.75 76.5K
13:28 46.75 46.75 46.74 46.74 19.1K
13:29 46.74 46.74 46.74 46.74 24.4K
13:30 46.74 46.74 46.74 46.74 63.4K
13:31 46.75 46.75 46.75 46.75 144.1K
13:32 46.75 46.76 46.75 46.76 27.0K
13:33 46.76 46.76 46.75 46.75 37.5K
13:34 46.75 46.75 46.75 46.75 51.3K
13:35 46.75 46.75 46.74 46.75 71.8K
13:36 46.76 46.76 46.75 46.75 45.9K
13:37 46.76 46.76 46.76 46.76 28.7K
13:38 46.76 46.76 46.76 46.76 25.1K
13:39 46.75 46.76 46.75 46.76 73.0K
13:40 46.76 46.77 46.76 46.77 197.0K
13:41 46.77 46.77 46.77 46.77 59.2K
13:42 46.77 46.78 46.77 46.78 67.4K
13:43 46.78 46.79 46.78 46.79 108.9K
13:44 46.79 46.79 46.79 46.79 37.2K
13:45 46.80 46.80 46.80 46.80 34.1K
13:46 46.80 46.80 46.80 46.80 65.7K
13:47 46.80 46.81 46.80 46.81 149.3K
13:48 46.81 46.81 46.81 46.81 38.0K
13:49 46.81 46.82 46.81 46.82 32.5K
13:50 46.82 46.83 46.82 46.83 45.1K
13:51 46.83 46.84 46.83 46.84 49.7K
13:52 46.84 46.86 46.84 46.86 275.8K
13:53 46.86 46.86 46.86 46.86 46.4K
13:54 46.86 46.86 46.85 46.85 32.5K
13:55 46.84 46.84 46.82 46.82 94.2K
13:56 46.82 46.82 46.82 46.82 302.0K
13:57 46.81 46.81 46.80 46.80 148.4K
13:58 46.80 46.80 46.80 46.80 49.9K
13:59 46.80 46.80 46.80 46.80 26.7K
14:00 46.80 46.81 46.80 46.81 48.6K
14:01 46.81 46.82 46.81 46.82 83.4K
14:02 46.82 46.83 46.82 46.83 93.6K
14:03 46.83 46.83 46.83 46.83 65.4K
14:04 46.84 46.84 46.83 46.83 68.0K
14:05 46.84 46.84 46.83 46.83 45.9K
14:06 46.84 46.84 46.83 46.84 63.0K
14:07 46.84 46.84 46.84 46.84 56.1K
14:08 46.84 46.85 46.84 46.85 104.3K
14:09 46.85 46.85 46.85 46.85 89.5K
14:10 46.85 46.86 46.85 46.86 67.4K
14:11 46.86 46.86 46.86 46.86 130.1K
14:12 46.86 46.86 46.84 46.84 70.3K
14:13 46.84 46.84 46.84 46.84 41.1K
14:14 46.84 46.85 46.84 46.85 130.0K
14:15 46.85 46.85 46.85 46.85 71.7K
14:16 46.85 46.85 46.85 46.85 67.8K
14:17 46.85 46.86 46.85 46.85 62.3K
14:18 46.85 46.85 46.84 46.84 144.4K
14:19 46.85 46.85 46.84 46.84 59.9K
14:20 46.84 46.84 46.83 46.83 99.8K
14:21 46.82 46.83 46.82 46.83 48.6K
14:22 46.83 46.83 46.83 46.83 39.1K
14:23 46.84 46.84 46.83 46.83 40.4K
14:24 46.83 46.83 46.83 46.83 53.0K
14:25 46.83 46.83 46.82 46.82 48.8K
14:26 46.81 46.81 46.81 46.81 102.0K
14:27 46.80 46.80 46.79 46.80 64.4K
14:28 46.80 46.80 46.79 46.79 55.6K
14:29 46.79 46.79 46.78 46.78 76.1K
14:30 46.78 46.80 46.78 46.80 140.2K
14:31 46.80 46.80 46.80 46.80 83.0K
14:32 46.80 46.81 46.80 46.80 65.7K
14:33 46.80 46.81 46.80 46.80 54.0K
14:34 46.80 46.80 46.80 46.80 146.4K
14:35 46.79 46.79 46.78 46.78 164.0K
14:36 46.78 46.79 46.78 46.78 75.5K
14:37 46.78 46.78 46.77 46.77 81.1K
14:38 46.77 46.77 46.77 46.77 61.7K
14:39 46.77 46.77 46.77 46.77 75.4K
14:40 46.76 46.76 46.75 46.75 100.0K
14:41 46.75 46.75 46.75 46.75 79.9K
14:42 46.75 46.75 46.74 46.75 105.8K
14:43 46.75 46.75 46.74 46.75 84.9K
14:44 46.74 46.74 46.74 46.74 63.7K
14:45 46.74 46.74 46.74 46.74 138.3K
14:46 46.74 46.75 46.74 46.74 30.0K
14:47 46.74 46.74 46.74 46.74 52.4K
14:48 46.73 46.73 46.72 46.72 138.4K
14:49 46.72 46.72 46.71 46.71 100.4K
14:50 46.70 46.70 46.70 46.70 104.0K
14:51 46.70 46.71 46.70 46.70 79.4K
14:52 46.71 46.71 46.70 46.70 45.9K
14:53 46.71 46.72 46.71 46.72 64.4K
14:54 46.72 46.73 46.72 46.73 86.0K
14:55 46.73 46.73 46.73 46.73 101.9K
14:56 46.72 46.72 46.72 46.72 83.1K
14:57 46.72 46.72 46.72 46.72 51.2K
14:58 46.71 46.71 46.71 46.71 52.1K
14:59 46.71 46.72 46.71 46.72 154.2K
15:00 46.72 46.72 46.72 46.72 61.0K
15:01 46.72 46.73 46.72 46.73 108.1K
15:02 46.74 46.74 46.74 46.74 102.7K
15:03 46.74 46.74 46.73 46.73 57.5K
15:04 46.73 46.73 46.72 46.72 62.9K
15:05 46.71 46.71 46.69 46.69 115.7K
15:06 46.69 46.69 46.69 46.69 58.2K
15:07 46.69 46.69 46.69 46.69 88.2K
15:08 46.69 46.69 46.68 46.68 108.6K
15:09 46.68 46.69 46.68 46.69 94.0K
15:10 46.69 46.69 46.69 46.69 67.9K
15:11 46.69 46.69 46.68 46.68 53.3K
15:12 46.68 46.69 46.68 46.69 60.4K
15:13 46.69 46.69 46.69 46.69 62.3K
15:14 46.69 46.69 46.67 46.67 96.8K
15:15 46.67 46.67 46.65 46.65 64.8K
15:16 46.65 46.65 46.65 46.65 158.6K
15:17 46.65 46.66 46.65 46.66 85.1K
15:18 46.66 46.66 46.66 46.66 69.0K
15:19 46.66 46.66 46.66 46.66 95.1K
15:20 46.66 46.66 46.66 46.66 93.4K
15:21 46.66 46.66 46.66 46.66 82.6K
15:22 46.66 46.68 46.66 46.68 105.4K
15:23 46.67 46.67 46.67 46.67 78.6K
15:24 46.67 46.67 46.66 46.66 73.2K
15:25 46.65 46.65 46.64 46.64 112.6K
15:26 46.64 46.64 46.63 46.63 107.3K
15:27 46.63 46.63 46.63 46.63 81.3K
15:28 46.64 46.64 46.63 46.63 83.5K
15:29 46.63 46.63 46.63 46.63 71.3K
15:30 46.63 46.63 46.62 46.62 131.5K
15:31 46.63 46.64 46.63 46.64 154.5K
15:32 46.64 46.65 46.64 46.65 53.6K
15:33 46.64 46.64 46.64 46.64 97.4K
15:34 46.64 46.64 46.64 46.64 121.0K
15:35 46.64 46.64 46.64 46.64 74.3K
15:36 46.64 46.64 46.64 46.64 106.5K
15:37 46.64 46.64 46.63 46.63 85.8K
15:38 46.64 46.64 46.64 46.64 206.5K
15:39 46.64 46.64 46.63 46.64 100.0K
15:40 46.64 46.65 46.64 46.65 126.0K
15:41 46.65 46.65 46.65 46.65 176.9K
15:42 46.65 46.65 46.64 46.64 116.2K
15:43 46.64 46.65 46.64 46.64 98.2K
15:44 46.64 46.64 46.64 46.64 103.2K
15:45 46.64 46.65 46.64 46.65 187.0K
15:46 46.64 46.64 46.63 46.63 135.4K
15:47 46.64 46.64 46.63 46.64 151.8K
15:48 46.64 46.64 46.64 46.64 127.6K
15:49 46.63 46.63 46.62 46.62 157.2K
15:50 46.60 46.60 46.59 46.59 639.8K
15:51 46.60 46.60 46.59 46.59 384.9K
15:52 46.60 46.61 46.60 46.61 423.4K
15:53 46.62 46.62 46.61 46.62 438.6K
15:54 46.62 46.62 46.62 46.62 312.2K
15:55 46.62 46.64 46.62 46.64 552.6K
15:56 46.62 46.63 46.62 46.62 465.5K
15:57 46.63 46.63 46.62 46.63 438.6K
15:58 46.63 46.63 46.63 46.63 822.9K
15:59 46.63 46.64 46.63 46.64 1,013.4K
16:00 46.63 46.64 46.63 46.64 9,330.8K
16:01 46.64 46.64 46.64 46.64 30.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available