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 47.02 47.02 46.79 46.79 2,100.0K
09:31 46.72 46.72 46.44 46.44 617.7K
09:32 46.37 46.37 46.29 46.31 688.9K
09:33 46.34 46.37 46.34 46.35 331.3K
09:34 46.40 46.42 46.40 46.41 191.8K
09:35 46.43 46.46 46.42 46.46 322.8K
09:36 46.42 46.45 46.41 46.45 322.8K
09:37 46.46 46.50 46.46 46.50 294.3K
09:38 46.56 46.59 46.55 46.58 235.8K
09:39 46.58 46.58 46.41 46.41 290.2K
09:40 46.36 46.40 46.36 46.40 200.5K
09:41 46.43 46.52 46.43 46.52 229.0K
09:42 46.50 46.50 46.48 46.49 153.1K
09:43 46.50 46.56 46.50 46.56 191.5K
09:44 46.56 46.61 46.56 46.61 147.2K
09:45 46.61 46.64 46.60 46.64 271.9K
09:46 46.61 46.61 46.55 46.55 449.5K
09:47 46.54 46.54 46.46 46.46 307.3K
09:48 46.40 46.52 46.40 46.52 284.6K
09:49 46.52 46.52 46.50 46.51 202.8K
09:50 46.52 46.55 46.52 46.55 310.3K
09:51 46.55 46.58 46.55 46.55 216.6K
09:52 46.53 46.53 46.52 46.53 276.9K
09:53 46.53 46.58 46.53 46.58 221.3K
09:54 46.54 46.61 46.54 46.61 214.5K
09:55 46.63 46.63 46.61 46.61 292.9K
09:56 46.59 46.61 46.59 46.61 250.7K
09:57 46.62 46.63 46.60 46.60 214.8K
09:58 46.58 46.59 46.55 46.55 164.9K
09:59 46.55 46.62 46.55 46.62 160.0K
10:00 46.66 46.75 46.66 46.75 326.6K
10:01 46.75 46.78 46.75 46.78 387.1K
10:02 46.76 46.77 46.76 46.76 223.5K
10:03 46.74 46.74 46.72 46.73 202.2K
10:04 46.72 46.72 46.69 46.69 194.4K
10:05 46.72 46.72 46.70 46.71 182.9K
10:06 46.68 46.71 46.68 46.71 241.7K
10:07 46.71 46.75 46.71 46.75 191.3K
10:08 46.74 46.74 46.73 46.74 239.3K
10:09 46.75 46.75 46.73 46.73 146.9K
10:10 46.73 46.73 46.71 46.71 374.6K
10:11 46.71 46.74 46.71 46.73 165.2K
10:12 46.72 46.77 46.72 46.77 148.1K
10:13 46.78 46.80 46.78 46.79 165.6K
10:14 46.77 46.80 46.77 46.79 193.9K
10:15 46.79 46.80 46.76 46.76 207.7K
10:16 46.75 46.79 46.75 46.79 134.7K
10:17 46.80 46.83 46.80 46.83 148.5K
10:18 46.83 46.83 46.80 46.80 235.3K
10:19 46.79 46.81 46.79 46.81 217.4K
10:20 46.80 46.83 46.80 46.83 181.8K
10:21 46.80 46.84 46.80 46.84 193.5K
10:22 46.84 46.84 46.83 46.84 141.7K
10:23 46.84 46.84 46.81 46.81 158.6K
10:24 46.80 46.82 46.80 46.82 198.8K
10:25 46.81 46.81 46.79 46.79 129.2K
10:26 46.78 46.79 46.77 46.79 181.6K
10:27 46.79 46.79 46.78 46.79 271.7K
10:28 46.80 46.83 46.80 46.83 203.2K
10:29 46.86 46.88 46.86 46.88 150.4K
10:30 46.88 46.89 46.88 46.88 211.3K
10:31 46.87 46.87 46.83 46.83 210.6K
10:32 46.81 46.85 46.81 46.85 78.4K
10:33 46.83 46.85 46.83 46.85 67.1K
10:34 46.86 46.87 46.86 46.86 118.6K
10:35 46.87 46.89 46.87 46.89 110.3K
10:36 46.90 46.92 46.90 46.92 81.3K
10:37 46.92 46.93 46.92 46.93 118.2K
10:38 46.92 46.92 46.90 46.90 140.4K
10:39 46.88 46.89 46.87 46.89 106.7K
10:40 46.89 46.89 46.88 46.88 119.2K
10:41 46.88 46.88 46.88 46.88 153.6K
10:42 46.87 46.87 46.84 46.84 290.7K
10:43 46.83 46.83 46.78 46.78 266.9K
10:44 46.77 46.81 46.77 46.81 356.0K
10:45 46.82 46.82 46.80 46.80 112.6K
10:46 46.80 46.84 46.80 46.84 100.7K
10:47 46.83 46.83 46.81 46.81 106.6K
10:48 46.80 46.80 46.78 46.78 137.8K
10:49 46.78 46.78 46.77 46.78 130.0K
10:50 46.77 46.77 46.77 46.77 139.2K
10:51 46.78 46.82 46.78 46.82 316.2K
10:52 46.82 46.84 46.82 46.84 94.9K
10:53 46.83 46.83 46.82 46.83 92.0K
10:54 46.84 46.84 46.83 46.83 79.2K
10:55 46.83 46.84 46.83 46.84 137.2K
10:56 46.82 46.88 46.82 46.88 181.4K
10:57 46.88 46.91 46.88 46.91 80.2K
10:58 46.92 46.95 46.92 46.95 285.8K
10:59 46.95 46.97 46.95 46.97 106.3K
11:00 46.97 47.03 46.97 47.03 162.6K
11:01 47.03 47.05 47.03 47.05 136.6K
11:02 47.03 47.04 47.02 47.04 117.8K
11:03 47.05 47.07 47.05 47.07 180.7K
11:04 47.06 47.07 47.05 47.05 90.8K
11:05 47.04 47.04 47.02 47.02 82.8K
11:06 47.02 47.02 46.98 46.98 151.8K
11:07 46.97 46.99 46.97 46.99 94.1K
11:08 47.00 47.00 46.98 46.98 168.5K
11:09 46.97 46.97 46.96 46.96 62.4K
11:10 46.96 46.98 46.96 46.98 149.1K
11:11 46.98 47.00 46.98 47.00 75.7K
11:12 47.00 47.01 46.99 46.99 122.6K
11:13 47.00 47.00 46.99 47.00 104.8K
11:14 47.01 47.02 47.01 47.02 103.3K
11:15 47.02 47.02 47.00 47.00 140.8K
11:16 46.97 46.97 46.94 46.94 126.9K
11:17 46.95 46.96 46.95 46.96 79.4K
11:18 46.93 46.93 46.91 46.91 139.8K
11:19 46.88 46.88 46.87 46.87 109.9K
11:20 46.88 46.89 46.87 46.89 81.1K
11:21 46.89 46.92 46.89 46.92 62.1K
11:22 46.93 46.93 46.93 46.93 85.9K
11:23 46.92 46.92 46.92 46.92 69.1K
11:24 46.92 46.93 46.92 46.92 140.8K
11:25 46.92 46.94 46.92 46.92 149.8K
11:26 46.92 46.93 46.92 46.93 112.2K
11:27 46.93 46.94 46.93 46.94 64.6K
11:28 46.94 46.94 46.94 46.94 78.6K
11:29 46.93 46.95 46.93 46.95 110.6K
11:30 46.95 46.95 46.92 46.92 51.1K
11:31 46.93 46.95 46.93 46.95 84.2K
11:32 46.96 46.99 46.96 46.99 117.1K
11:33 46.99 47.01 46.99 47.01 89.5K
11:34 47.01 47.02 47.01 47.01 136.5K
11:35 47.00 47.00 46.95 46.95 209.6K
11:36 46.93 46.93 46.91 46.91 169.6K
11:37 46.89 46.94 46.89 46.94 129.5K
11:38 46.95 46.97 46.95 46.97 166.0K
11:39 46.96 46.96 46.95 46.95 106.6K
11:40 46.94 46.94 46.91 46.91 183.5K
11:41 46.92 46.93 46.92 46.93 150.9K
11:42 46.93 46.93 46.92 46.92 68.3K
11:43 46.92 46.92 46.91 46.91 92.0K
11:44 46.92 46.92 46.92 46.92 308.8K
11:45 46.93 46.94 46.93 46.94 140.8K
11:46 46.95 46.95 46.93 46.93 58.0K
11:47 46.91 46.91 46.89 46.89 142.7K
11:48 46.88 46.88 46.87 46.87 106.1K
11:49 46.87 46.87 46.86 46.86 96.5K
11:50 46.86 46.86 46.84 46.84 119.5K
11:51 46.84 46.84 46.83 46.83 99.6K
11:52 46.83 46.83 46.82 46.82 113.3K
11:53 46.82 46.82 46.80 46.80 134.5K
11:54 46.79 46.80 46.79 46.80 64.2K
11:55 46.80 46.80 46.80 46.80 88.7K
11:56 46.80 46.81 46.80 46.80 129.6K
11:57 46.80 46.80 46.78 46.78 97.9K
11:58 46.77 46.77 46.77 46.77 129.0K
11:59 46.77 46.78 46.77 46.78 96.4K
12:00 46.79 46.86 46.79 46.86 122.3K
12:01 46.87 46.87 46.87 46.87 62.5K
12:02 46.85 46.85 46.83 46.83 79.5K
12:03 46.82 46.82 46.82 46.82 63.7K
12:04 46.82 46.82 46.80 46.80 76.1K
12:05 46.79 46.79 46.79 46.79 41.9K
12:06 46.80 46.82 46.80 46.82 88.5K
12:07 46.81 46.81 46.80 46.80 48.5K
12:08 46.80 46.80 46.78 46.78 78.2K
12:09 46.77 46.79 46.77 46.79 118.2K
12:10 46.79 46.79 46.79 46.79 92.9K
12:11 46.80 46.81 46.80 46.80 84.6K
12:12 46.81 46.82 46.81 46.82 124.8K
12:13 46.82 46.86 46.82 46.86 130.3K
12:14 46.86 46.87 46.86 46.87 45.0K
12:15 46.87 46.88 46.87 46.88 69.9K
12:16 46.88 46.88 46.88 46.88 77.0K
12:17 46.88 46.89 46.88 46.89 87.6K
12:18 46.89 46.90 46.89 46.90 45.9K
12:19 46.89 46.89 46.88 46.88 77.6K
12:20 46.89 46.89 46.87 46.87 48.2K
12:21 46.87 46.88 46.87 46.87 102.1K
12:22 46.88 46.88 46.88 46.88 34.2K
12:23 46.88 46.89 46.88 46.89 227.6K
12:24 46.89 46.89 46.88 46.89 43.3K
12:25 46.89 46.89 46.87 46.87 59.5K
12:26 46.86 46.88 46.86 46.88 104.6K
12:27 46.88 46.88 46.88 46.88 108.1K
12:28 46.89 46.89 46.89 46.89 67.5K
12:29 46.89 46.91 46.89 46.91 180.2K
12:30 46.91 46.92 46.91 46.92 90.3K
12:31 46.92 46.94 46.92 46.93 115.5K
12:32 46.94 46.94 46.94 46.94 42.8K
12:33 46.94 46.95 46.93 46.95 64.1K
12:34 46.95 46.96 46.95 46.96 48.1K
12:35 46.95 46.95 46.94 46.94 101.0K
12:36 46.94 46.95 46.93 46.93 43.7K
12:37 46.93 46.95 46.93 46.95 46.0K
12:38 46.94 46.95 46.94 46.95 93.5K
12:39 46.95 46.95 46.94 46.94 115.8K
12:40 46.94 46.94 46.92 46.92 128.6K
12:41 46.91 46.92 46.91 46.91 71.7K
12:42 46.92 46.92 46.91 46.91 67.3K
12:43 46.92 46.93 46.92 46.93 69.9K
12:44 46.93 46.93 46.93 46.93 132.2K
12:45 46.93 46.93 46.93 46.93 83.2K
12:46 46.93 46.94 46.93 46.94 157.2K
12:47 46.94 46.94 46.93 46.93 41.7K
12:48 46.94 46.94 46.92 46.92 72.7K
12:49 46.91 46.93 46.91 46.93 69.7K
12:50 46.93 46.93 46.93 46.93 81.6K
12:51 46.94 46.95 46.93 46.95 39.4K
12:52 46.95 46.96 46.95 46.96 58.5K
12:53 46.95 46.95 46.95 46.95 32.1K
12:54 46.95 46.95 46.94 46.95 67.9K
12:55 46.95 46.96 46.95 46.96 62.5K
12:56 46.97 46.99 46.97 46.99 65.0K
12:57 46.99 46.99 46.99 46.99 38.0K
12:58 46.99 46.99 46.97 46.97 48.3K
12:59 46.97 46.98 46.97 46.98 51.3K
13:00 46.98 47.00 46.98 47.00 56.3K
13:01 47.00 47.00 46.99 46.99 101.4K
13:02 46.99 46.99 46.99 46.99 77.8K
13:03 46.99 46.99 46.98 46.98 69.7K
13:04 46.98 46.99 46.98 46.99 48.1K
13:05 46.99 46.99 46.98 46.98 95.1K
13:06 46.98 46.98 46.98 46.98 81.8K
13:07 46.97 46.97 46.97 46.97 57.7K
13:08 46.98 46.98 46.96 46.96 100.6K
13:09 46.96 46.96 46.96 46.96 104.6K
13:10 46.96 46.96 46.96 46.96 66.7K
13:11 46.96 46.96 46.95 46.95 77.9K
13:12 46.96 46.97 46.96 46.97 56.8K
13:13 46.97 46.98 46.97 46.97 21.2K
13:14 46.97 46.97 46.97 46.97 110.4K
13:15 46.97 46.98 46.97 46.98 87.6K
13:16 46.99 47.01 46.99 47.01 283.8K
13:17 47.01 47.01 47.00 47.00 37.9K
13:18 47.00 47.01 47.00 47.01 54.4K
13:19 47.01 47.01 47.01 47.01 71.9K
13:20 47.01 47.03 47.01 47.03 87.0K
13:21 47.02 47.02 47.01 47.01 50.1K
13:22 47.01 47.01 47.01 47.01 94.0K
13:23 47.01 47.01 47.00 47.00 66.0K
13:24 47.01 47.03 47.01 47.02 59.5K
13:25 47.02 47.02 47.02 47.02 39.6K
13:26 47.02 47.03 47.02 47.03 33.6K
13:27 47.03 47.03 47.02 47.02 40.2K
13:28 47.02 47.03 47.02 47.03 87.4K
13:29 47.03 47.03 47.03 47.03 117.5K
13:30 47.03 47.05 47.03 47.05 82.4K
13:31 47.06 47.06 47.06 47.06 268.4K
13:32 47.05 47.05 47.05 47.05 47.3K
13:33 47.06 47.06 47.04 47.04 63.4K
13:34 47.05 47.05 47.04 47.04 102.9K
13:35 47.05 47.07 47.05 47.07 94.1K
13:36 47.07 47.08 47.07 47.08 34.1K
13:37 47.07 47.08 47.07 47.08 25.3K
13:38 47.07 47.08 47.07 47.08 161.2K
13:39 47.08 47.09 47.08 47.09 219.0K
13:40 47.09 47.09 47.07 47.07 52.9K
13:41 47.07 47.08 47.07 47.08 119.4K
13:42 47.08 47.09 47.08 47.09 72.9K
13:43 47.10 47.10 47.09 47.09 63.4K
13:44 47.09 47.09 47.08 47.09 29.9K
13:45 47.09 47.09 47.08 47.09 198.1K
13:46 47.11 47.12 47.11 47.12 116.7K
13:47 47.12 47.12 47.12 47.12 92.5K
13:48 47.12 47.13 47.12 47.12 69.7K
13:49 47.13 47.14 47.13 47.14 54.2K
13:50 47.14 47.16 47.14 47.16 176.7K
13:51 47.16 47.16 47.16 47.16 63.8K
13:52 47.15 47.15 47.13 47.13 92.4K
13:53 47.13 47.14 47.13 47.14 52.6K
13:54 47.14 47.14 47.13 47.13 47.1K
13:55 47.13 47.14 47.13 47.14 366.0K
13:56 47.14 47.14 47.14 47.14 58.1K
13:57 47.15 47.15 47.15 47.15 67.9K
13:58 47.15 47.15 47.13 47.13 35.4K
13:59 47.13 47.13 47.13 47.13 171.9K
14:00 47.13 47.13 47.12 47.13 63.0K
14:01 47.14 47.15 47.14 47.15 105.2K
14:02 47.16 47.16 47.16 47.16 145.0K
14:03 47.16 47.16 47.16 47.16 48.6K
14:04 47.16 47.17 47.16 47.17 62.9K
14:05 47.17 47.17 47.17 47.17 103.8K
14:06 47.15 47.16 47.14 47.14 82.6K
14:07 47.14 47.14 47.13 47.13 63.6K
14:08 47.13 47.13 47.12 47.12 67.6K
14:09 47.11 47.11 47.10 47.10 40.2K
14:10 47.11 47.12 47.11 47.12 83.9K
14:11 47.12 47.13 47.12 47.13 77.5K
14:12 47.13 47.13 47.11 47.11 70.4K
14:13 47.10 47.10 47.10 47.10 115.9K
14:14 47.10 47.10 47.09 47.10 73.2K
14:15 47.09 47.10 47.09 47.09 146.0K
14:16 47.10 47.10 47.10 47.10 46.8K
14:17 47.10 47.10 47.10 47.10 95.7K
14:18 47.12 47.13 47.12 47.13 106.9K
14:19 47.12 47.12 47.12 47.12 62.0K
14:20 47.11 47.11 47.10 47.11 67.0K
14:21 47.11 47.13 47.11 47.13 320.7K
14:22 47.13 47.13 47.13 47.13 56.8K
14:23 47.13 47.14 47.13 47.14 99.1K
14:24 47.13 47.13 47.12 47.12 69.3K
14:25 47.11 47.11 47.10 47.10 70.3K
14:26 47.09 47.09 47.07 47.07 353.8K
14:27 47.06 47.06 47.06 47.06 54.3K
14:28 47.06 47.07 47.06 47.06 56.9K
14:29 47.07 47.08 47.07 47.08 242.3K
14:30 47.08 47.10 47.08 47.10 93.7K
14:31 47.11 47.12 47.11 47.12 59.6K
14:32 47.12 47.12 47.11 47.11 108.4K
14:33 47.11 47.11 47.11 47.11 74.5K
14:34 47.11 47.13 47.11 47.13 77.3K
14:35 47.13 47.14 47.13 47.14 85.9K
14:36 47.14 47.14 47.13 47.13 51.5K
14:37 47.13 47.14 47.13 47.14 48.3K
14:38 47.14 47.15 47.14 47.15 108.0K
14:39 47.16 47.17 47.16 47.17 90.2K
14:40 47.17 47.17 47.16 47.16 105.2K
14:41 47.16 47.16 47.16 47.16 80.7K
14:42 47.16 47.17 47.16 47.17 46.5K
14:43 47.17 47.18 47.17 47.17 45.6K
14:44 47.16 47.16 47.16 47.16 63.6K
14:45 47.16 47.16 47.16 47.16 182.1K
14:46 47.11 47.11 47.03 47.04 670.9K
14:47 47.03 47.04 47.03 47.04 109.0K
14:48 47.04 47.07 47.04 47.07 74.2K
14:49 47.08 47.08 47.06 47.06 301.2K
14:50 47.07 47.12 47.07 47.12 180.9K
14:51 47.13 47.16 47.13 47.16 106.0K
14:52 47.18 47.18 47.16 47.16 90.3K
14:53 47.16 47.19 47.16 47.19 52.6K
14:54 47.19 47.20 47.19 47.20 130.1K
14:55 47.21 47.21 47.20 47.21 69.1K
14:56 47.20 47.22 47.20 47.21 55.4K
14:57 47.22 47.22 47.20 47.20 90.9K
14:58 47.21 47.21 47.20 47.21 44.4K
14:59 47.19 47.20 47.19 47.20 68.1K
15:00 47.21 47.23 47.21 47.23 76.3K
15:01 47.23 47.25 47.23 47.25 182.7K
15:02 47.24 47.25 47.24 47.25 60.8K
15:03 47.25 47.26 47.25 47.26 56.2K
15:04 47.24 47.24 47.24 47.24 75.7K
15:05 47.25 47.25 47.23 47.23 71.1K
15:06 47.22 47.23 47.22 47.23 57.6K
15:07 47.23 47.24 47.23 47.24 75.8K
15:08 47.24 47.28 47.24 47.28 186.0K
15:09 47.28 47.28 47.28 47.28 51.5K
15:10 47.28 47.28 47.28 47.28 54.4K
15:11 47.28 47.28 47.26 47.26 86.6K
15:12 47.27 47.27 47.27 47.27 77.9K
15:13 47.27 47.27 47.26 47.26 71.6K
15:14 47.25 47.26 47.25 47.25 102.9K
15:15 47.26 47.26 47.24 47.24 110.3K
15:16 47.24 47.24 47.24 47.24 49.4K
15:17 47.25 47.25 47.25 47.25 83.3K
15:18 47.25 47.27 47.25 47.27 78.0K
15:19 47.27 47.28 47.27 47.28 156.7K
15:20 47.28 47.29 47.28 47.29 165.5K
15:21 47.28 47.28 47.26 47.26 97.1K
15:22 47.25 47.25 47.24 47.24 121.7K
15:23 47.24 47.24 47.22 47.22 113.3K
15:24 47.22 47.24 47.22 47.24 122.6K
15:25 47.25 47.25 47.23 47.23 168.1K
15:26 47.22 47.22 47.22 47.22 103.5K
15:27 47.22 47.24 47.22 47.24 99.7K
15:28 47.24 47.24 47.23 47.23 122.8K
15:29 47.23 47.24 47.23 47.24 97.1K
15:30 47.25 47.26 47.24 47.26 112.5K
15:31 47.26 47.26 47.26 47.26 127.7K
15:32 47.26 47.26 47.25 47.25 159.4K
15:33 47.24 47.24 47.24 47.24 118.9K
15:34 47.24 47.24 47.23 47.23 131.7K
15:35 47.23 47.25 47.23 47.25 175.6K
15:36 47.26 47.27 47.26 47.27 97.3K
15:37 47.28 47.28 47.27 47.27 82.8K
15:38 47.27 47.28 47.27 47.28 70.8K
15:39 47.28 47.28 47.27 47.27 80.0K
15:40 47.27 47.28 47.27 47.28 135.6K
15:41 47.28 47.28 47.27 47.27 136.2K
15:42 47.27 47.27 47.26 47.26 198.9K
15:43 47.25 47.25 47.24 47.24 97.7K
15:44 47.24 47.24 47.23 47.23 211.2K
15:45 47.23 47.25 47.23 47.25 158.4K
15:46 47.26 47.26 47.25 47.25 95.3K
15:47 47.25 47.26 47.25 47.25 99.3K
15:48 47.26 47.27 47.26 47.27 98.7K
15:49 47.27 47.28 47.27 47.28 404.6K
15:50 47.30 47.33 47.30 47.33 600.1K
15:51 47.34 47.35 47.34 47.35 238.0K
15:52 47.35 47.35 47.34 47.34 304.0K
15:53 47.34 47.34 47.33 47.33 213.0K
15:54 47.33 47.33 47.32 47.33 219.4K
15:55 47.34 47.37 47.34 47.37 527.1K
15:56 47.38 47.40 47.38 47.40 591.9K
15:57 47.41 47.41 47.41 47.41 751.6K
15:58 47.41 47.41 47.40 47.40 594.3K
15:59 47.41 47.41 47.41 47.41 1,125.3K
16:00 47.41 47.41 47.40 47.40 14,009.5K
16:01 47.40 47.40 47.40 47.40 28.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available