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 49.94 49.98 49.90 49.90 1,698.7K
09:31 49.86 49.89 49.86 49.88 711.3K
09:32 49.92 50.01 49.92 49.97 450.4K
09:33 49.97 50.06 49.97 50.06 615.1K
09:34 50.08 50.09 50.08 50.09 283.4K
09:35 50.09 50.09 50.00 50.01 395.7K
09:36 50.02 50.08 50.02 50.03 419.6K
09:37 50.03 50.03 50.01 50.01 251.9K
09:38 50.02 50.04 50.02 50.04 281.0K
09:39 50.01 50.01 50.00 50.01 189.3K
09:40 50.01 50.01 49.98 49.99 305.5K
09:41 49.97 49.99 49.96 49.99 330.6K
09:42 50.03 50.05 50.02 50.05 143.5K
09:43 50.03 50.04 50.03 50.03 140.8K
09:44 50.03 50.03 50.01 50.01 179.9K
09:45 49.95 49.96 49.90 49.90 324.1K
09:46 49.92 49.93 49.92 49.93 249.5K
09:47 49.90 49.91 49.89 49.89 199.4K
09:48 49.89 49.92 49.89 49.91 239.1K
09:49 49.93 49.98 49.93 49.98 113.6K
09:50 49.98 49.99 49.96 49.97 230.6K
09:51 49.97 49.97 49.94 49.94 151.4K
09:52 49.94 49.97 49.94 49.97 116.0K
09:53 49.96 49.98 49.96 49.98 151.6K
09:54 49.97 49.97 49.96 49.96 198.0K
09:55 49.96 49.96 49.95 49.95 227.0K
09:56 49.94 49.94 49.92 49.92 149.7K
09:57 49.91 49.92 49.91 49.92 186.2K
09:58 49.92 49.94 49.92 49.94 149.2K
09:59 49.95 49.98 49.95 49.97 118.7K
10:00 49.97 49.97 49.93 49.94 258.2K
10:01 49.94 49.96 49.94 49.95 168.3K
10:02 49.95 49.97 49.92 49.92 179.2K
10:03 49.91 49.92 49.90 49.90 125.9K
10:04 49.91 49.91 49.89 49.89 195.0K
10:05 49.89 49.90 49.89 49.90 248.9K
10:06 49.90 49.90 49.89 49.90 438.7K
10:07 49.90 49.91 49.90 49.91 215.2K
10:08 49.91 49.91 49.90 49.90 247.2K
10:09 49.89 49.91 49.89 49.90 235.2K
10:10 49.90 49.90 49.85 49.85 312.0K
10:11 49.83 49.84 49.83 49.83 129.5K
10:12 49.83 49.84 49.82 49.82 107.0K
10:13 49.82 49.85 49.82 49.85 158.8K
10:14 49.86 49.87 49.85 49.85 135.8K
10:15 49.84 49.84 49.82 49.83 121.7K
10:16 49.82 49.84 49.82 49.84 119.5K
10:17 49.82 49.82 49.80 49.81 158.2K
10:18 49.81 49.83 49.81 49.83 92.9K
10:19 49.83 49.85 49.83 49.85 175.8K
10:20 49.85 49.87 49.85 49.87 123.0K
10:21 49.87 49.89 49.87 49.89 159.3K
10:22 49.89 49.90 49.88 49.88 270.2K
10:23 49.88 49.88 49.88 49.88 81.6K
10:24 49.89 49.89 49.89 49.89 87.1K
10:25 49.89 49.89 49.89 49.89 138.3K
10:26 49.89 49.89 49.87 49.87 287.1K
10:27 49.87 49.87 49.80 49.80 306.1K
10:28 49.79 49.80 49.79 49.80 106.7K
10:29 49.79 49.80 49.79 49.79 108.2K
10:30 49.79 49.82 49.79 49.82 86.9K
10:31 49.81 49.81 49.81 49.81 144.3K
10:32 49.80 49.80 49.78 49.78 75.2K
10:33 49.79 49.79 49.78 49.79 201.2K
10:34 49.79 49.80 49.79 49.80 130.5K
10:35 49.79 49.79 49.77 49.77 69.4K
10:36 49.77 49.77 49.75 49.75 78.3K
10:37 49.75 49.75 49.75 49.75 92.9K
10:38 49.74 49.74 49.73 49.73 55.3K
10:39 49.72 49.73 49.72 49.73 134.7K
10:40 49.73 49.74 49.73 49.74 102.2K
10:41 49.73 49.74 49.73 49.74 80.8K
10:42 49.74 49.75 49.74 49.75 45.1K
10:43 49.76 49.76 49.74 49.74 143.4K
10:44 49.74 49.74 49.73 49.73 228.5K
10:45 49.74 49.75 49.74 49.74 170.4K
10:46 49.73 49.73 49.71 49.71 308.9K
10:47 49.72 49.72 49.70 49.70 611.3K
10:48 49.70 49.70 49.69 49.69 423.3K
10:49 49.70 49.72 49.70 49.72 148.2K
10:50 49.73 49.73 49.70 49.70 102.6K
10:51 49.71 49.73 49.71 49.73 119.9K
10:52 49.73 49.74 49.73 49.73 233.6K
10:53 49.74 49.74 49.73 49.73 196.3K
10:54 49.72 49.74 49.72 49.74 140.7K
10:55 49.74 49.75 49.74 49.75 127.9K
10:56 49.75 49.75 49.75 49.75 90.2K
10:57 49.76 49.77 49.76 49.77 192.3K
10:58 49.77 49.77 49.76 49.76 141.3K
10:59 49.76 49.76 49.75 49.75 85.7K
11:00 49.75 49.75 49.74 49.75 137.6K
11:01 49.76 49.76 49.75 49.75 107.0K
11:02 49.75 49.78 49.75 49.78 186.2K
11:03 49.77 49.77 49.75 49.75 90.5K
11:04 49.74 49.74 49.72 49.72 126.7K
11:05 49.71 49.72 49.71 49.72 86.2K
11:06 49.72 49.73 49.72 49.73 93.8K
11:07 49.73 49.74 49.72 49.72 100.8K
11:08 49.73 49.74 49.73 49.74 70.1K
11:09 49.74 49.76 49.74 49.76 116.2K
11:10 49.76 49.76 49.76 49.76 155.7K
11:11 49.76 49.77 49.76 49.77 98.9K
11:12 49.74 49.74 49.72 49.73 116.3K
11:13 49.73 49.73 49.72 49.73 46.0K
11:14 49.73 49.73 49.71 49.71 93.8K
11:15 49.72 49.72 49.72 49.72 105.8K
11:16 49.72 49.74 49.71 49.74 200.7K
11:17 49.74 49.75 49.74 49.75 94.0K
11:18 49.75 49.76 49.75 49.75 122.4K
11:19 49.75 49.75 49.75 49.75 65.5K
11:20 49.75 49.75 49.73 49.73 115.7K
11:21 49.73 49.73 49.73 49.73 83.5K
11:22 49.72 49.73 49.71 49.71 309.4K
11:23 49.71 49.71 49.71 49.71 98.7K
11:24 49.71 49.73 49.71 49.73 59.1K
11:25 49.73 49.73 49.73 49.73 91.8K
11:26 49.73 49.74 49.72 49.72 105.0K
11:27 49.72 49.74 49.72 49.74 63.1K
11:28 49.73 49.73 49.71 49.72 112.0K
11:29 49.72 49.74 49.72 49.73 101.8K
11:30 49.73 49.74 49.73 49.74 60.0K
11:31 49.73 49.76 49.73 49.76 165.2K
11:32 49.78 49.78 49.78 49.78 98.8K
11:33 49.78 49.78 49.78 49.78 162.8K
11:34 49.78 49.79 49.78 49.78 67.2K
11:35 49.78 49.79 49.78 49.79 103.3K
11:36 49.79 49.79 49.78 49.78 43.5K
11:37 49.77 49.80 49.77 49.80 114.2K
11:38 49.80 49.81 49.80 49.80 93.1K
11:39 49.81 49.81 49.79 49.79 83.4K
11:40 49.79 49.80 49.79 49.80 41.9K
11:41 49.79 49.79 49.78 49.78 61.4K
11:42 49.78 49.78 49.77 49.77 70.1K
11:43 49.77 49.77 49.76 49.77 57.3K
11:44 49.76 49.76 49.76 49.76 40.9K
11:45 49.76 49.76 49.75 49.75 53.4K
11:46 49.74 49.74 49.72 49.72 168.1K
11:47 49.72 49.72 49.71 49.71 85.3K
11:48 49.72 49.72 49.70 49.71 101.4K
11:49 49.70 49.71 49.70 49.70 130.8K
11:50 49.70 49.73 49.70 49.73 395.2K
11:51 49.73 49.75 49.73 49.75 113.3K
11:52 49.75 49.75 49.75 49.75 98.6K
11:53 49.75 49.76 49.75 49.75 84.9K
11:54 49.75 49.76 49.75 49.76 76.7K
11:55 49.76 49.76 49.76 49.76 65.6K
11:56 49.76 49.76 49.73 49.73 88.6K
11:57 49.73 49.74 49.73 49.74 114.9K
11:58 49.74 49.74 49.73 49.73 89.6K
11:59 49.72 49.72 49.72 49.72 103.2K
12:00 49.72 49.74 49.72 49.74 166.6K
12:01 49.74 49.74 49.72 49.72 82.8K
12:02 49.72 49.72 49.70 49.70 67.5K
12:03 49.71 49.71 49.70 49.70 97.2K
12:04 49.71 49.71 49.70 49.70 56.8K
12:05 49.70 49.70 49.69 49.69 83.2K
12:06 49.69 49.69 49.69 49.69 44.6K
12:07 49.69 49.69 49.68 49.69 189.9K
12:08 49.68 49.69 49.68 49.69 105.2K
12:09 49.69 49.70 49.69 49.70 79.3K
12:10 49.70 49.70 49.69 49.69 54.0K
12:11 49.69 49.71 49.69 49.70 83.1K
12:12 49.70 49.70 49.70 49.70 52.7K
12:13 49.70 49.70 49.70 49.70 47.9K
12:14 49.70 49.71 49.70 49.71 171.3K
12:15 49.72 49.73 49.72 49.73 194.0K
12:16 49.73 49.74 49.73 49.74 100.4K
12:17 49.74 49.74 49.74 49.74 117.5K
12:18 49.73 49.73 49.72 49.72 62.1K
12:19 49.72 49.72 49.71 49.71 32.5K
12:20 49.71 49.72 49.71 49.71 70.9K
12:21 49.71 49.71 49.71 49.71 59.0K
12:22 49.71 49.72 49.71 49.72 120.5K
12:23 49.72 49.73 49.72 49.73 121.6K
12:24 49.73 49.73 49.73 49.73 154.4K
12:25 49.73 49.73 49.72 49.72 93.6K
12:26 49.73 49.73 49.72 49.72 53.9K
12:27 49.73 49.73 49.73 49.73 118.6K
12:28 49.72 49.72 49.71 49.72 83.6K
12:29 49.72 49.72 49.72 49.72 95.8K
12:30 49.72 49.72 49.70 49.70 177.3K
12:31 49.70 49.71 49.70 49.71 123.0K
12:32 49.71 49.71 49.70 49.71 113.8K
12:33 49.71 49.73 49.71 49.73 99.8K
12:34 49.73 49.73 49.72 49.73 51.6K
12:35 49.73 49.73 49.71 49.71 112.9K
12:36 49.71 49.71 49.71 49.71 30.0K
12:37 49.71 49.73 49.70 49.73 55.5K
12:38 49.74 49.74 49.74 49.74 114.1K
12:39 49.73 49.73 49.72 49.72 643.1K
12:40 49.72 49.72 49.71 49.71 181.0K
12:41 49.71 49.71 49.70 49.70 343.1K
12:42 49.69 49.69 49.69 49.69 84.1K
12:43 49.69 49.69 49.69 49.69 52.0K
12:44 49.69 49.69 49.67 49.67 105.2K
12:45 49.68 49.69 49.68 49.69 333.4K
12:46 49.69 49.69 49.68 49.68 74.8K
12:47 49.68 49.68 49.68 49.68 77.9K
12:48 49.68 49.68 49.68 49.68 76.6K
12:49 49.68 49.68 49.68 49.68 33.3K
12:50 49.68 49.69 49.67 49.67 164.0K
12:51 49.67 49.68 49.67 49.68 73.8K
12:52 49.68 49.68 49.67 49.68 33.2K
12:53 49.68 49.68 49.68 49.68 89.6K
12:54 49.69 49.69 49.68 49.68 89.4K
12:55 49.68 49.68 49.68 49.68 61.4K
12:56 49.68 49.69 49.68 49.68 81.3K
12:57 49.69 49.70 49.69 49.70 93.7K
12:58 49.70 49.71 49.70 49.71 75.9K
12:59 49.70 49.71 49.69 49.69 80.8K
13:00 49.69 49.69 49.69 49.69 118.2K
13:01 49.68 49.68 49.68 49.68 130.6K
13:02 49.68 49.68 49.67 49.67 89.8K
13:03 49.66 49.67 49.66 49.67 109.1K
13:04 49.67 49.67 49.66 49.66 106.2K
13:05 49.65 49.66 49.64 49.64 71.2K
13:06 49.64 49.64 49.63 49.63 98.9K
13:07 49.63 49.65 49.63 49.65 68.3K
13:08 49.65 49.66 49.65 49.66 82.5K
13:09 49.65 49.65 49.64 49.64 87.4K
13:10 49.64 49.65 49.64 49.65 94.0K
13:11 49.65 49.65 49.65 49.65 154.2K
13:12 49.64 49.65 49.64 49.65 129.1K
13:13 49.65 49.65 49.65 49.65 70.7K
13:14 49.66 49.67 49.66 49.67 205.2K
13:15 49.67 49.67 49.67 49.67 142.4K
13:16 49.66 49.67 49.66 49.67 65.5K
13:17 49.67 49.68 49.67 49.68 163.5K
13:18 49.68 49.68 49.67 49.67 96.5K
13:19 49.67 49.68 49.67 49.68 44.3K
13:20 49.68 49.68 49.68 49.68 148.1K
13:21 49.67 49.68 49.67 49.68 66.3K
13:22 49.68 49.68 49.67 49.67 167.5K
13:23 49.67 49.67 49.67 49.67 218.9K
13:24 49.66 49.67 49.66 49.67 134.8K
13:25 49.66 49.66 49.66 49.66 160.2K
13:26 49.67 49.67 49.66 49.66 144.7K
13:27 49.65 49.66 49.65 49.65 255.1K
13:28 49.64 49.64 49.62 49.62 126.7K
13:29 49.61 49.61 49.61 49.61 111.2K
13:30 49.61 49.62 49.61 49.62 102.9K
13:31 49.61 49.62 49.61 49.62 155.2K
13:32 49.62 49.63 49.62 49.63 286.5K
13:33 49.63 49.64 49.63 49.63 68.7K
13:34 49.63 49.63 49.61 49.61 233.8K
13:35 49.61 49.61 49.60 49.60 106.1K
13:36 49.61 49.61 49.60 49.61 113.1K
13:37 49.61 49.61 49.61 49.61 45.6K
13:38 49.61 49.61 49.61 49.61 52.1K
13:39 49.61 49.61 49.60 49.61 123.2K
13:40 49.61 49.61 49.61 49.61 29.4K
13:41 49.60 49.60 49.59 49.59 99.7K
13:42 49.59 49.59 49.59 49.59 66.8K
13:43 49.59 49.59 49.58 49.59 54.4K
13:44 49.59 49.59 49.57 49.57 229.1K
13:45 49.56 49.56 49.56 49.56 60.6K
13:46 49.56 49.56 49.56 49.56 59.7K
13:47 49.55 49.56 49.55 49.56 101.8K
13:48 49.56 49.57 49.56 49.57 68.8K
13:49 49.58 49.59 49.58 49.59 134.9K
13:50 49.60 49.61 49.60 49.61 57.6K
13:51 49.61 49.61 49.61 49.61 71.1K
13:52 49.61 49.62 49.61 49.62 90.7K
13:53 49.62 49.63 49.62 49.63 81.0K
13:54 49.63 49.63 49.63 49.63 124.9K
13:55 49.62 49.62 49.62 49.62 88.6K
13:56 49.62 49.62 49.62 49.62 82.0K
13:57 49.61 49.61 49.60 49.60 181.6K
13:58 49.60 49.60 49.60 49.60 78.4K
13:59 49.60 49.60 49.60 49.60 76.6K
14:00 49.60 49.60 49.60 49.60 71.6K
14:01 49.60 49.60 49.60 49.60 78.6K
14:02 49.61 49.62 49.61 49.61 137.4K
14:03 49.61 49.61 49.61 49.61 32.7K
14:04 49.61 49.63 49.61 49.63 132.6K
14:05 49.63 49.64 49.63 49.64 90.9K
14:06 49.64 49.64 49.64 49.64 92.2K
14:07 49.64 49.64 49.64 49.64 78.7K
14:08 49.64 49.64 49.63 49.63 79.8K
14:09 49.63 49.64 49.63 49.63 93.4K
14:10 49.63 49.63 49.63 49.63 77.6K
14:11 49.64 49.64 49.63 49.63 52.2K
14:12 49.63 49.65 49.63 49.65 84.5K
14:13 49.65 49.66 49.65 49.66 76.6K
14:14 49.66 49.66 49.66 49.66 149.0K
14:15 49.66 49.66 49.65 49.65 168.1K
14:16 49.64 49.64 49.64 49.64 45.8K
14:17 49.64 49.64 49.61 49.62 213.5K
14:18 49.62 49.62 49.61 49.61 93.9K
14:19 49.61 49.61 49.60 49.60 85.9K
14:20 49.60 49.61 49.60 49.61 54.3K
14:21 49.61 49.61 49.61 49.61 82.6K
14:22 49.61 49.62 49.61 49.62 49.9K
14:23 49.62 49.62 49.62 49.62 79.7K
14:24 49.62 49.62 49.61 49.62 124.5K
14:25 49.61 49.61 49.61 49.61 40.0K
14:26 49.61 49.61 49.60 49.61 109.7K
14:27 49.60 49.60 49.60 49.60 71.2K
14:28 49.61 49.61 49.61 49.61 132.9K
14:29 49.61 49.61 49.60 49.60 57.9K
14:30 49.60 49.61 49.60 49.61 46.2K
14:31 49.61 49.62 49.61 49.62 152.3K
14:32 49.63 49.63 49.63 49.63 77.9K
14:33 49.63 49.65 49.63 49.64 90.0K
14:34 49.64 49.65 49.64 49.65 40.1K
14:35 49.65 49.66 49.65 49.65 51.9K
14:36 49.66 49.66 49.66 49.66 58.5K
14:37 49.66 49.66 49.66 49.66 80.3K
14:38 49.66 49.66 49.66 49.66 38.8K
14:39 49.66 49.66 49.66 49.66 76.9K
14:40 49.65 49.65 49.65 49.65 44.2K
14:41 49.66 49.66 49.65 49.65 43.5K
14:42 49.65 49.65 49.64 49.64 53.6K
14:43 49.64 49.64 49.63 49.63 75.7K
14:44 49.63 49.63 49.62 49.62 188.6K
14:45 49.62 49.62 49.61 49.62 58.8K
14:46 49.63 49.63 49.62 49.62 124.8K
14:47 49.62 49.63 49.62 49.63 45.8K
14:48 49.62 49.62 49.62 49.62 45.0K
14:49 49.61 49.61 49.60 49.60 148.2K
14:50 49.60 49.61 49.60 49.61 97.4K
14:51 49.61 49.61 49.61 49.61 224.7K
14:52 49.62 49.63 49.62 49.63 65.9K
14:53 49.62 49.62 49.62 49.62 279.6K
14:54 49.62 49.62 49.62 49.62 72.1K
14:55 49.62 49.62 49.61 49.61 151.8K
14:56 49.60 49.61 49.60 49.61 58.6K
14:57 49.61 49.63 49.61 49.63 594.8K
14:58 49.63 49.63 49.62 49.62 126.5K
14:59 49.62 49.62 49.60 49.60 184.3K
15:00 49.60 49.60 49.59 49.59 117.1K
15:01 49.59 49.59 49.59 49.59 129.9K
15:02 49.59 49.59 49.58 49.58 166.1K
15:03 49.58 49.59 49.58 49.59 113.2K
15:04 49.59 49.60 49.59 49.60 167.9K
15:05 49.60 49.60 49.60 49.60 56.7K
15:06 49.61 49.62 49.61 49.62 123.2K
15:07 49.62 49.62 49.61 49.61 79.3K
15:08 49.61 49.61 49.60 49.60 113.4K
15:09 49.60 49.60 49.59 49.59 58.9K
15:10 49.59 49.60 49.59 49.60 125.1K
15:11 49.62 49.62 49.62 49.62 90.1K
15:12 49.62 49.62 49.60 49.60 79.4K
15:13 49.60 49.61 49.60 49.61 106.0K
15:14 49.60 49.60 49.59 49.59 128.1K
15:15 49.59 49.59 49.59 49.59 46.1K
15:16 49.59 49.59 49.59 49.59 272.8K
15:17 49.60 49.61 49.60 49.61 95.1K
15:18 49.60 49.61 49.60 49.60 122.5K
15:19 49.60 49.61 49.60 49.60 144.1K
15:20 49.60 49.60 49.60 49.60 79.2K
15:21 49.60 49.60 49.60 49.60 154.1K
15:22 49.60 49.60 49.60 49.60 100.3K
15:23 49.60 49.60 49.60 49.60 155.4K
15:24 49.60 49.60 49.60 49.60 47.3K
15:25 49.60 49.62 49.60 49.62 140.7K
15:26 49.62 49.63 49.62 49.62 81.0K
15:27 49.62 49.62 49.62 49.62 241.8K
15:28 49.62 49.62 49.62 49.62 150.6K
15:29 49.62 49.62 49.62 49.62 67.0K
15:30 49.62 49.62 49.61 49.62 296.4K
15:31 49.62 49.62 49.61 49.62 151.9K
15:32 49.61 49.61 49.60 49.60 265.5K
15:33 49.59 49.59 49.59 49.59 163.4K
15:34 49.59 49.59 49.59 49.59 120.1K
15:35 49.59 49.60 49.59 49.60 235.9K
15:36 49.60 49.60 49.60 49.60 72.1K
15:37 49.60 49.60 49.58 49.59 126.0K
15:38 49.58 49.59 49.58 49.58 92.8K
15:39 49.59 49.59 49.57 49.57 171.4K
15:40 49.57 49.58 49.57 49.58 124.5K
15:41 49.58 49.58 49.57 49.57 130.6K
15:42 49.57 49.59 49.57 49.59 206.5K
15:43 49.59 49.61 49.59 49.61 88.2K
15:44 49.61 49.62 49.61 49.62 162.3K
15:45 49.62 49.63 49.62 49.63 185.3K
15:46 49.63 49.65 49.63 49.65 303.1K
15:47 49.65 49.65 49.64 49.64 216.2K
15:48 49.63 49.64 49.63 49.64 259.9K
15:49 49.64 49.64 49.64 49.64 216.5K
15:50 49.65 49.66 49.65 49.66 809.4K
15:51 49.66 49.66 49.66 49.66 279.3K
15:52 49.66 49.67 49.66 49.67 272.4K
15:53 49.67 49.67 49.66 49.66 316.3K
15:54 49.66 49.66 49.66 49.66 623.5K
15:55 49.68 49.68 49.68 49.68 503.5K
15:56 49.66 49.66 49.64 49.64 522.2K
15:57 49.64 49.64 49.64 49.64 546.8K
15:58 49.64 49.64 49.63 49.63 468.3K
15:59 49.63 49.64 49.63 49.64 856.8K
16:00 49.63 49.63 49.62 49.62 14,763.9K
16:01 49.62 49.62 49.62 49.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available