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 46.76 46.94 46.76 46.91 7,204.3K
09:31 46.94 47.06 46.94 47.06 853.0K
09:32 47.11 47.19 47.11 47.18 630.3K
09:33 47.13 47.21 47.12 47.21 274.5K
09:34 47.22 47.22 47.16 47.16 450.2K
09:35 47.15 47.15 47.11 47.12 330.1K
09:36 47.08 47.08 47.04 47.04 269.6K
09:37 46.98 46.98 46.89 46.89 329.2K
09:38 46.87 46.88 46.86 46.88 175.8K
09:39 46.88 46.89 46.86 46.89 231.4K
09:40 46.88 46.90 46.88 46.88 175.9K
09:41 46.84 46.88 46.82 46.88 246.5K
09:42 46.89 46.95 46.89 46.95 175.2K
09:43 46.93 46.94 46.93 46.94 115.1K
09:44 46.92 46.95 46.92 46.95 139.6K
09:45 46.96 46.98 46.94 46.98 159.8K
09:46 46.92 46.92 46.87 46.87 254.0K
09:47 46.85 46.85 46.83 46.83 153.1K
09:48 46.82 46.87 46.82 46.87 150.9K
09:49 46.89 46.89 46.87 46.88 105.0K
09:50 46.88 46.88 46.87 46.88 167.1K
09:51 46.89 46.96 46.89 46.93 196.6K
09:52 46.95 46.95 46.93 46.93 82.6K
09:53 46.91 46.92 46.91 46.92 171.8K
09:54 46.92 46.92 46.84 46.84 152.9K
09:55 46.81 46.85 46.81 46.85 177.7K
09:56 46.83 46.83 46.81 46.81 125.2K
09:57 46.79 46.79 46.79 46.79 136.8K
09:58 46.81 46.85 46.81 46.85 72.8K
09:59 46.87 46.92 46.87 46.92 140.4K
10:00 46.95 46.96 46.95 46.96 142.6K
10:01 46.98 46.98 46.98 46.98 185.9K
10:02 46.95 46.95 46.94 46.95 178.3K
10:03 46.91 46.91 46.86 46.86 174.4K
10:04 46.82 46.82 46.82 46.82 205.4K
10:05 46.79 46.81 46.76 46.76 227.4K
10:06 46.74 46.75 46.74 46.75 165.5K
10:07 46.71 46.71 46.68 46.68 235.7K
10:08 46.72 46.73 46.71 46.71 161.8K
10:09 46.71 46.72 46.70 46.71 159.7K
10:10 46.72 46.75 46.72 46.75 178.1K
10:11 46.71 46.71 46.67 46.67 129.7K
10:12 46.64 46.64 46.62 46.62 344.6K
10:13 46.62 46.65 46.62 46.65 115.8K
10:14 46.66 46.66 46.63 46.63 115.8K
10:15 46.63 46.63 46.60 46.60 244.3K
10:16 46.57 46.59 46.57 46.58 120.0K
10:17 46.59 46.64 46.59 46.64 177.8K
10:18 46.65 46.65 46.62 46.62 120.0K
10:19 46.63 46.63 46.61 46.63 257.4K
10:20 46.63 46.67 46.63 46.66 143.9K
10:21 46.66 46.70 46.66 46.70 100.8K
10:22 46.72 46.72 46.72 46.72 85.4K
10:23 46.67 46.70 46.67 46.70 94.2K
10:24 46.71 46.72 46.71 46.72 163.0K
10:25 46.72 46.72 46.70 46.70 134.9K
10:26 46.69 46.69 46.63 46.63 77.9K
10:27 46.63 46.67 46.63 46.67 181.9K
10:28 46.67 46.68 46.67 46.68 54.1K
10:29 46.68 46.69 46.68 46.69 71.3K
10:30 46.72 46.72 46.71 46.71 135.2K
10:31 46.72 46.74 46.72 46.74 155.5K
10:32 46.76 46.76 46.76 46.76 162.4K
10:33 46.76 46.76 46.76 46.76 112.5K
10:34 46.76 46.76 46.74 46.74 143.0K
10:35 46.74 46.74 46.72 46.72 103.6K
10:36 46.71 46.71 46.70 46.71 153.5K
10:37 46.73 46.73 46.73 46.73 103.9K
10:38 46.73 46.73 46.72 46.72 161.9K
10:39 46.72 46.73 46.72 46.73 101.2K
10:40 46.70 46.71 46.70 46.71 85.2K
10:41 46.70 46.71 46.68 46.68 126.8K
10:42 46.67 46.67 46.67 46.67 114.6K
10:43 46.68 46.68 46.66 46.66 135.3K
10:44 46.66 46.66 46.63 46.63 245.5K
10:45 46.60 46.60 46.58 46.58 294.6K
10:46 46.57 46.58 46.57 46.57 111.0K
10:47 46.56 46.56 46.55 46.56 200.3K
10:48 46.55 46.55 46.54 46.54 128.6K
10:49 46.55 46.56 46.55 46.56 92.4K
10:50 46.56 46.56 46.56 46.56 106.0K
10:51 46.54 46.56 46.54 46.56 175.3K
10:52 46.57 46.57 46.55 46.55 115.3K
10:53 46.55 46.57 46.55 46.57 100.3K
10:54 46.57 46.58 46.57 46.58 57.3K
10:55 46.59 46.60 46.58 46.60 121.9K
10:56 46.62 46.62 46.61 46.61 156.5K
10:57 46.60 46.60 46.60 46.60 63.6K
10:58 46.60 46.62 46.60 46.62 128.8K
10:59 46.62 46.62 46.61 46.61 81.8K
11:00 46.62 46.63 46.61 46.63 104.5K
11:01 46.65 46.67 46.65 46.67 134.9K
11:02 46.67 46.68 46.66 46.68 137.9K
11:03 46.67 46.68 46.67 46.68 99.5K
11:04 46.68 46.68 46.67 46.67 119.4K
11:05 46.67 46.67 46.66 46.66 133.4K
11:06 46.67 46.68 46.67 46.68 65.5K
11:07 46.68 46.70 46.68 46.70 132.6K
11:08 46.71 46.71 46.70 46.70 76.7K
11:09 46.70 46.71 46.70 46.71 70.7K
11:10 46.72 46.72 46.71 46.72 117.1K
11:11 46.72 46.72 46.71 46.72 89.8K
11:12 46.71 46.74 46.71 46.74 126.5K
11:13 46.74 46.74 46.74 46.74 234.2K
11:14 46.74 46.75 46.74 46.74 145.5K
11:15 46.74 46.76 46.74 46.76 115.5K
11:16 46.77 46.78 46.77 46.78 80.7K
11:17 46.78 46.79 46.78 46.78 115.8K
11:18 46.78 46.79 46.77 46.77 85.0K
11:19 46.77 46.77 46.76 46.77 124.4K
11:20 46.77 46.79 46.77 46.79 63.3K
11:21 46.79 46.79 46.78 46.78 107.6K
11:22 46.77 46.80 46.77 46.80 85.4K
11:23 46.80 46.82 46.80 46.82 128.1K
11:24 46.82 46.84 46.82 46.84 370.4K
11:25 46.83 46.84 46.82 46.82 84.3K
11:26 46.81 46.81 46.80 46.80 140.4K
11:27 46.79 46.79 46.78 46.78 101.6K
11:28 46.78 46.79 46.78 46.78 50.9K
11:29 46.78 46.78 46.78 46.78 92.2K
11:30 46.77 46.78 46.77 46.78 682.1K
11:31 46.77 46.77 46.77 46.77 57.7K
11:32 46.75 46.75 46.74 46.74 224.4K
11:33 46.74 46.75 46.74 46.75 252.9K
11:34 46.76 46.77 46.76 46.77 74.0K
11:35 46.76 46.76 46.75 46.75 126.7K
11:36 46.74 46.76 46.74 46.76 135.3K
11:37 46.78 46.79 46.78 46.79 51.6K
11:38 46.80 46.81 46.80 46.81 166.7K
11:39 46.81 46.82 46.81 46.82 126.3K
11:40 46.82 46.84 46.82 46.83 113.1K
11:41 46.83 46.83 46.80 46.80 91.1K
11:42 46.81 46.81 46.80 46.81 55.0K
11:43 46.81 46.81 46.80 46.80 93.9K
11:44 46.80 46.80 46.80 46.80 80.0K
11:45 46.80 46.80 46.79 46.79 56.7K
11:46 46.79 46.82 46.79 46.82 69.2K
11:47 46.81 46.81 46.80 46.80 158.5K
11:48 46.80 46.81 46.80 46.81 46.4K
11:49 46.82 46.83 46.82 46.83 78.5K
11:50 46.83 46.83 46.83 46.83 77.4K
11:51 46.82 46.83 46.82 46.83 102.5K
11:52 46.83 46.84 46.83 46.84 78.6K
11:53 46.86 46.87 46.86 46.86 130.6K
11:54 46.86 46.88 46.86 46.88 150.9K
11:55 46.89 46.89 46.88 46.88 115.1K
11:56 46.89 46.90 46.89 46.90 46.7K
11:57 46.90 46.91 46.90 46.90 99.2K
11:58 46.91 46.91 46.89 46.89 64.2K
11:59 46.86 46.86 46.86 46.86 104.2K
12:00 46.87 46.89 46.87 46.89 52.3K
12:01 46.90 46.91 46.89 46.91 55.7K
12:02 46.92 46.93 46.92 46.93 123.4K
12:03 46.94 46.94 46.93 46.93 159.7K
12:04 46.93 46.94 46.93 46.94 71.2K
12:05 46.93 46.94 46.93 46.93 87.8K
12:06 46.91 46.92 46.91 46.92 82.4K
12:07 46.92 46.93 46.92 46.93 54.6K
12:08 46.93 46.96 46.93 46.96 80.7K
12:09 46.96 46.96 46.95 46.95 71.6K
12:10 46.94 46.97 46.94 46.97 104.3K
12:11 46.97 46.98 46.97 46.98 112.5K
12:12 46.99 47.01 46.99 47.01 71.4K
12:13 47.01 47.04 47.01 47.04 133.0K
12:14 47.05 47.07 47.05 47.07 78.3K
12:15 47.07 47.07 47.06 47.07 111.4K
12:16 47.08 47.10 47.08 47.10 173.9K
12:17 47.09 47.09 47.09 47.09 52.7K
12:18 47.09 47.09 47.08 47.08 77.8K
12:19 47.08 47.08 47.07 47.07 61.8K
12:20 47.04 47.05 47.04 47.05 103.5K
12:21 47.06 47.07 47.06 47.07 45.6K
12:22 47.06 47.06 47.06 47.06 67.2K
12:23 47.06 47.06 47.06 47.06 28.1K
12:24 47.05 47.05 47.05 47.05 75.0K
12:25 47.04 47.05 47.04 47.05 47.4K
12:26 47.05 47.05 47.04 47.04 63.0K
12:27 47.04 47.04 47.02 47.02 65.5K
12:28 47.00 47.01 47.00 47.00 50.2K
12:29 46.99 47.00 46.99 47.00 42.5K
12:30 47.00 47.02 47.00 47.02 62.9K
12:31 47.02 47.06 47.02 47.06 140.7K
12:32 47.07 47.07 47.07 47.07 48.1K
12:33 47.06 47.06 47.05 47.06 76.0K
12:34 47.05 47.06 47.05 47.06 62.9K
12:35 47.06 47.08 47.06 47.08 47.4K
12:36 47.08 47.08 47.07 47.07 47.4K
12:37 47.06 47.07 47.06 47.07 98.0K
12:38 47.07 47.07 47.07 47.07 46.6K
12:39 47.07 47.07 47.06 47.06 64.8K
12:40 47.07 47.07 47.06 47.06 115.6K
12:41 47.06 47.06 47.04 47.04 107.6K
12:42 47.04 47.04 47.04 47.04 64.0K
12:43 47.05 47.05 47.05 47.05 61.8K
12:44 47.05 47.07 47.05 47.07 71.0K
12:45 47.07 47.07 47.06 47.07 105.3K
12:46 47.07 47.07 47.07 47.07 239.2K
12:47 47.08 47.09 47.08 47.09 98.6K
12:48 47.08 47.08 47.08 47.08 107.2K
12:49 47.07 47.07 47.06 47.06 54.7K
12:50 47.06 47.06 47.05 47.05 85.6K
12:51 47.06 47.06 47.04 47.04 46.1K
12:52 47.05 47.06 47.05 47.06 82.5K
12:53 47.06 47.08 47.06 47.08 60.3K
12:54 47.07 47.07 47.06 47.06 37.4K
12:55 47.06 47.07 47.06 47.07 89.4K
12:56 47.07 47.07 47.04 47.04 84.1K
12:57 47.04 47.05 47.04 47.05 38.4K
12:58 47.05 47.05 47.05 47.05 81.5K
12:59 47.05 47.05 47.05 47.05 73.0K
13:00 47.05 47.05 47.03 47.03 79.3K
13:01 47.01 47.01 47.00 47.00 62.1K
13:02 47.00 47.01 47.00 47.01 67.2K
13:03 47.02 47.02 47.01 47.02 70.2K
13:04 47.01 47.01 46.98 46.98 94.6K
13:05 46.98 46.98 46.95 46.95 94.4K
13:06 46.94 46.97 46.94 46.97 72.3K
13:07 46.98 46.99 46.98 46.99 47.9K
13:08 47.00 47.01 47.00 47.01 128.1K
13:09 47.00 47.01 47.00 47.01 43.7K
13:10 47.01 47.01 46.99 46.99 65.9K
13:11 46.98 46.98 46.97 46.97 85.8K
13:12 46.97 46.97 46.97 46.97 66.8K
13:13 46.96 46.96 46.95 46.95 96.1K
13:14 46.93 46.94 46.93 46.93 61.8K
13:15 46.92 46.93 46.92 46.92 40.0K
13:16 46.90 46.90 46.89 46.89 131.6K
13:17 46.89 46.90 46.89 46.90 41.6K
13:18 46.88 46.89 46.88 46.89 100.7K
13:19 46.89 46.91 46.89 46.91 47.6K
13:20 46.90 46.91 46.90 46.91 92.5K
13:21 46.92 46.93 46.92 46.93 35.0K
13:22 46.93 46.93 46.92 46.92 70.5K
13:23 46.91 46.91 46.90 46.91 123.0K
13:24 46.91 46.92 46.91 46.92 73.2K
13:25 46.92 46.92 46.92 46.92 59.2K
13:26 46.92 46.92 46.92 46.92 24.8K
13:27 46.92 46.92 46.91 46.91 38.5K
13:28 46.91 46.91 46.91 46.91 54.8K
13:29 46.91 46.92 46.91 46.91 57.9K
13:30 46.91 46.93 46.91 46.93 64.4K
13:31 46.94 46.95 46.94 46.95 62.6K
13:32 46.95 46.95 46.94 46.94 37.1K
13:33 46.92 46.92 46.92 46.92 49.9K
13:34 46.92 46.92 46.91 46.91 30.0K
13:35 46.91 46.91 46.90 46.90 78.7K
13:36 46.90 46.90 46.90 46.90 44.3K
13:37 46.88 46.88 46.88 46.88 84.8K
13:38 46.89 46.89 46.89 46.89 45.4K
13:39 46.89 46.91 46.89 46.91 91.0K
13:40 46.90 46.90 46.88 46.88 76.6K
13:41 46.87 46.87 46.86 46.86 121.9K
13:42 46.86 46.86 46.86 46.86 77.3K
13:43 46.86 46.87 46.86 46.86 92.7K
13:44 46.86 46.86 46.86 46.86 28.2K
13:45 46.86 46.86 46.86 46.86 39.1K
13:46 46.86 46.87 46.86 46.86 59.2K
13:47 46.87 46.89 46.87 46.89 156.8K
13:48 46.90 46.91 46.90 46.91 117.0K
13:49 46.91 46.92 46.91 46.92 48.7K
13:50 46.92 46.93 46.92 46.93 62.7K
13:51 46.92 46.93 46.92 46.93 61.2K
13:52 46.94 46.96 46.94 46.96 69.5K
13:53 46.96 46.96 46.95 46.95 40.8K
13:54 46.95 46.95 46.94 46.94 61.5K
13:55 46.94 46.95 46.94 46.95 46.2K
13:56 46.94 46.95 46.94 46.94 172.3K
13:57 46.94 46.94 46.92 46.92 145.0K
13:58 46.91 46.91 46.91 46.91 57.6K
13:59 46.91 46.92 46.91 46.92 39.2K
14:00 46.92 46.93 46.92 46.93 152.9K
14:01 46.93 46.93 46.93 46.93 95.1K
14:02 46.92 46.92 46.92 46.92 102.8K
14:03 46.92 46.93 46.92 46.92 72.0K
14:04 46.92 46.93 46.92 46.92 29.1K
14:05 46.92 46.92 46.91 46.91 45.8K
14:06 46.91 46.92 46.91 46.92 68.8K
14:07 46.92 46.94 46.92 46.94 71.6K
14:08 46.93 46.94 46.93 46.94 56.9K
14:09 46.95 46.96 46.95 46.96 100.7K
14:10 46.96 46.97 46.96 46.97 75.1K
14:11 46.97 46.97 46.97 46.97 88.9K
14:12 46.97 46.98 46.97 46.98 57.6K
14:13 46.97 46.97 46.96 46.96 92.9K
14:14 46.96 46.97 46.96 46.97 69.2K
14:15 46.97 46.98 46.97 46.98 62.0K
14:16 46.98 46.99 46.98 46.99 60.4K
14:17 46.99 46.99 46.99 46.99 60.4K
14:18 46.99 46.99 46.99 46.99 212.2K
14:19 46.98 46.99 46.98 46.99 40.2K
14:20 46.99 46.99 46.95 46.95 225.1K
14:21 46.95 46.96 46.95 46.96 83.6K
14:22 46.96 46.96 46.96 46.96 62.7K
14:23 46.96 46.96 46.96 46.96 50.6K
14:24 46.96 46.96 46.96 46.96 79.7K
14:25 46.97 46.98 46.97 46.98 88.6K
14:26 46.98 46.98 46.97 46.97 63.8K
14:27 46.97 46.98 46.97 46.98 48.8K
14:28 46.98 46.98 46.97 46.97 72.8K
14:29 46.96 46.97 46.96 46.97 110.0K
14:30 46.97 47.00 46.97 47.00 189.8K
14:31 47.00 47.00 47.00 47.00 55.3K
14:32 47.00 47.02 47.00 47.02 117.6K
14:33 47.02 47.02 47.02 47.02 37.5K
14:34 47.02 47.03 47.02 47.03 22.0K
14:35 47.03 47.03 47.03 47.03 59.5K
14:36 47.03 47.04 47.03 47.04 106.0K
14:37 47.03 47.03 47.03 47.03 46.4K
14:38 47.03 47.04 47.03 47.03 69.5K
14:39 47.03 47.04 47.03 47.04 52.2K
14:40 47.04 47.04 47.02 47.03 117.1K
14:41 47.03 47.03 47.02 47.03 41.4K
14:42 47.03 47.03 47.01 47.01 51.8K
14:43 47.01 47.01 47.01 47.01 76.7K
14:44 47.02 47.02 47.02 47.02 58.1K
14:45 47.03 47.03 47.02 47.03 63.7K
14:46 47.03 47.03 47.02 47.02 38.7K
14:47 47.02 47.03 47.02 47.02 75.8K
14:48 47.03 47.03 47.02 47.02 62.4K
14:49 47.02 47.02 47.02 47.02 83.3K
14:50 47.02 47.02 47.02 47.02 89.3K
14:51 47.02 47.02 47.01 47.01 50.2K
14:52 47.01 47.02 47.01 47.02 114.9K
14:53 47.02 47.03 47.02 47.03 57.2K
14:54 47.02 47.02 47.02 47.02 50.8K
14:55 47.02 47.02 47.02 47.02 148.4K
14:56 47.02 47.02 47.01 47.01 54.2K
14:57 47.01 47.02 47.01 47.02 196.1K
14:58 47.03 47.03 47.01 47.01 107.7K
14:59 47.01 47.02 47.01 47.02 78.2K
15:00 47.03 47.03 47.02 47.02 168.7K
15:01 47.01 47.02 47.01 47.01 86.4K
15:02 47.02 47.02 47.01 47.02 85.8K
15:03 47.02 47.02 47.02 47.02 77.4K
15:04 47.02 47.02 47.02 47.02 66.0K
15:05 47.02 47.04 47.02 47.04 82.4K
15:06 47.04 47.04 47.04 47.04 138.7K
15:07 47.04 47.04 47.04 47.04 100.1K
15:08 47.05 47.05 47.04 47.04 76.0K
15:09 47.04 47.04 47.04 47.04 61.9K
15:10 47.04 47.04 47.04 47.04 66.1K
15:11 47.04 47.04 47.03 47.03 80.2K
15:12 47.01 47.01 47.00 47.00 279.5K
15:13 47.01 47.01 47.01 47.01 56.6K
15:14 47.01 47.01 47.01 47.01 151.7K
15:15 47.01 47.02 47.01 47.02 133.7K
15:16 47.02 47.02 47.02 47.02 95.6K
15:17 47.02 47.03 47.02 47.03 65.1K
15:18 47.03 47.03 47.03 47.03 46.7K
15:19 47.03 47.04 47.03 47.04 174.1K
15:20 47.04 47.05 47.04 47.05 56.4K
15:21 47.05 47.06 47.05 47.06 110.6K
15:22 47.06 47.06 47.05 47.05 70.8K
15:23 47.05 47.05 47.04 47.04 73.0K
15:24 47.04 47.04 47.04 47.04 76.8K
15:25 47.04 47.04 47.04 47.04 99.6K
15:26 47.04 47.05 47.04 47.05 76.1K
15:27 47.04 47.04 47.04 47.04 129.7K
15:28 47.04 47.04 47.04 47.04 97.9K
15:29 47.03 47.03 47.02 47.02 172.3K
15:30 47.03 47.04 47.03 47.04 177.7K
15:31 47.04 47.04 47.04 47.04 99.8K
15:32 47.03 47.03 47.02 47.02 128.2K
15:33 47.01 47.02 47.01 47.02 115.1K
15:34 47.02 47.02 47.02 47.02 100.9K
15:35 47.02 47.02 47.01 47.01 100.6K
15:36 47.01 47.01 47.00 47.01 89.2K
15:37 47.00 47.01 47.00 47.01 158.8K
15:38 47.02 47.03 47.02 47.03 109.3K
15:39 47.03 47.03 47.03 47.03 183.5K
15:40 47.03 47.03 47.02 47.02 137.6K
15:41 47.01 47.03 47.01 47.03 60.5K
15:42 47.03 47.03 47.03 47.03 124.2K
15:43 47.03 47.04 47.03 47.03 234.0K
15:44 47.04 47.04 47.04 47.04 113.3K
15:45 47.04 47.05 47.04 47.05 191.4K
15:46 47.04 47.04 47.03 47.04 137.7K
15:47 47.04 47.05 47.04 47.05 142.7K
15:48 47.05 47.05 47.04 47.04 159.9K
15:49 47.04 47.04 47.03 47.03 261.3K
15:50 47.03 47.03 47.02 47.03 744.9K
15:51 47.02 47.04 47.02 47.04 352.6K
15:52 47.05 47.05 47.05 47.05 556.4K
15:53 47.06 47.06 47.04 47.04 278.4K
15:54 47.03 47.03 47.02 47.02 263.2K
15:55 47.02 47.04 47.02 47.04 438.4K
15:56 47.02 47.02 47.01 47.02 554.4K
15:57 47.03 47.06 47.03 47.06 567.6K
15:58 47.06 47.06 47.05 47.06 714.3K
15:59 47.06 47.06 47.05 47.05 1,066.9K
16:00 47.02 47.03 47.02 47.03 18,184.2K
16:01 47.03 47.03 47.03 47.03 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available