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 53.16 53.17 53.13 53.13 1,769.7K
09:31 53.03 53.14 53.03 53.14 905.4K
09:32 53.13 53.15 53.11 53.15 506.3K
09:33 53.19 53.26 53.19 53.24 372.4K
09:34 53.27 53.27 53.21 53.24 325.5K
09:35 53.23 53.24 53.21 53.21 558.7K
09:36 53.19 53.19 53.14 53.14 516.1K
09:37 53.19 53.20 53.17 53.20 264.4K
09:38 53.17 53.19 53.17 53.17 602.4K
09:39 53.14 53.17 53.14 53.15 515.8K
09:40 53.14 53.16 53.13 53.14 642.3K
09:41 53.12 53.12 53.07 53.10 710.7K
09:42 53.11 53.11 53.07 53.07 410.7K
09:43 53.05 53.06 52.98 52.98 325.8K
09:44 52.98 52.99 52.97 52.99 327.4K
09:45 53.01 53.19 53.01 53.19 463.0K
09:46 53.18 53.18 53.10 53.11 306.7K
09:47 53.09 53.09 53.07 53.08 310.9K
09:48 53.10 53.16 53.10 53.16 198.1K
09:49 53.16 53.17 53.13 53.13 337.5K
09:50 53.13 53.21 53.13 53.21 337.1K
09:51 53.17 53.29 53.17 53.27 364.1K
09:52 53.23 53.23 53.14 53.14 377.1K
09:53 53.12 53.15 53.12 53.14 236.6K
09:54 53.16 53.18 53.16 53.17 195.2K
09:55 53.20 53.25 53.20 53.25 163.6K
09:56 53.24 53.24 53.23 53.24 240.5K
09:57 53.24 53.25 53.24 53.25 209.4K
09:58 53.26 53.28 53.25 53.28 137.8K
09:59 53.28 53.31 53.28 53.31 162.8K
10:00 53.39 53.42 53.37 53.37 452.5K
10:01 53.36 53.43 53.36 53.43 208.2K
10:02 53.45 53.46 53.44 53.44 179.3K
10:03 53.45 53.45 53.40 53.40 308.4K
10:04 53.41 53.43 53.41 53.43 191.9K
10:05 53.44 53.47 53.44 53.47 252.8K
10:06 53.49 53.51 53.49 53.51 269.4K
10:07 53.50 53.51 53.47 53.47 217.3K
10:08 53.47 53.47 53.44 53.44 190.3K
10:09 53.43 53.45 53.43 53.44 166.4K
10:10 53.44 53.44 53.36 53.39 216.0K
10:11 53.40 53.44 53.40 53.44 289.9K
10:12 53.42 53.42 53.40 53.41 136.7K
10:13 53.40 53.40 53.38 53.38 166.4K
10:14 53.38 53.38 53.37 53.37 154.0K
10:15 53.38 53.42 53.38 53.41 252.9K
10:16 53.39 53.39 53.36 53.36 178.2K
10:17 53.37 53.39 53.37 53.39 189.9K
10:18 53.39 53.40 53.38 53.38 255.7K
10:19 53.40 53.41 53.39 53.41 174.3K
10:20 53.43 53.46 53.43 53.46 158.7K
10:21 53.48 53.50 53.48 53.48 200.2K
10:22 53.49 53.49 53.48 53.49 163.9K
10:23 53.50 53.52 53.50 53.52 299.5K
10:24 53.52 53.56 53.52 53.56 238.5K
10:25 53.55 53.55 53.53 53.54 141.9K
10:26 53.54 53.56 53.53 53.53 158.8K
10:27 53.53 53.56 53.53 53.53 127.1K
10:28 53.54 53.54 53.53 53.54 186.5K
10:29 53.53 53.56 53.53 53.56 195.8K
10:30 53.56 53.58 53.56 53.57 209.9K
10:31 53.57 53.57 53.56 53.56 157.9K
10:32 53.58 53.63 53.58 53.63 339.9K
10:33 53.61 53.63 53.61 53.63 225.8K
10:34 53.64 53.66 53.64 53.66 203.7K
10:35 53.65 53.66 53.64 53.66 228.4K
10:36 53.66 53.66 53.63 53.64 205.2K
10:37 53.63 53.63 53.63 53.63 199.5K
10:38 53.63 53.63 53.63 53.63 188.1K
10:39 53.64 53.66 53.64 53.66 218.2K
10:40 53.65 53.65 53.59 53.59 211.0K
10:41 53.58 53.60 53.58 53.60 102.2K
10:42 53.63 53.67 53.62 53.67 329.1K
10:43 53.67 53.67 53.64 53.64 224.7K
10:44 53.64 53.66 53.64 53.66 209.4K
10:45 53.65 53.65 53.62 53.64 229.3K
10:46 53.64 53.64 53.62 53.62 164.6K
10:47 53.61 53.66 53.61 53.66 224.7K
10:48 53.69 53.73 53.69 53.73 164.3K
10:49 53.73 53.79 53.73 53.79 231.6K
10:50 53.80 53.80 53.72 53.72 180.0K
10:51 53.71 53.72 53.70 53.70 128.2K
10:52 53.69 53.70 53.67 53.67 214.3K
10:53 53.69 53.69 53.69 53.69 120.9K
10:54 53.67 53.67 53.65 53.65 90.8K
10:55 53.66 53.72 53.66 53.72 201.6K
10:56 53.73 53.76 53.73 53.76 144.3K
10:57 53.75 53.77 53.75 53.77 114.5K
10:58 53.77 53.77 53.73 53.73 167.1K
10:59 53.73 53.73 53.68 53.68 109.6K
11:00 53.68 53.68 53.64 53.64 130.6K
11:01 53.64 53.67 53.64 53.65 146.3K
11:02 53.66 53.66 53.64 53.64 170.7K
11:03 53.63 53.63 53.62 53.63 144.2K
11:04 53.63 53.63 53.59 53.59 248.8K
11:05 53.59 53.62 53.59 53.62 220.7K
11:06 53.61 53.61 53.58 53.58 177.7K
11:07 53.58 53.58 53.55 53.55 144.5K
11:08 53.54 53.54 53.52 53.53 207.4K
11:09 53.55 53.58 53.55 53.58 155.2K
11:10 53.58 53.59 53.57 53.59 172.3K
11:11 53.60 53.63 53.60 53.63 166.7K
11:12 53.63 53.63 53.61 53.63 174.9K
11:13 53.63 53.65 53.63 53.65 105.0K
11:14 53.64 53.65 53.64 53.65 147.3K
11:15 53.66 53.69 53.66 53.69 158.6K
11:16 53.70 53.70 53.70 53.70 113.9K
11:17 53.70 53.76 53.70 53.76 208.7K
11:18 53.75 53.75 53.73 53.73 175.0K
11:19 53.72 53.72 53.71 53.72 140.2K
11:20 53.71 53.72 53.69 53.69 140.7K
11:21 53.69 53.69 53.66 53.66 144.6K
11:22 53.65 53.65 53.62 53.62 175.9K
11:23 53.62 53.63 53.62 53.62 117.2K
11:24 53.61 53.61 53.61 53.61 122.8K
11:25 53.61 53.62 53.60 53.62 210.3K
11:26 53.62 53.62 53.60 53.60 183.6K
11:27 53.59 53.59 53.57 53.57 128.7K
11:28 53.57 53.58 53.56 53.58 227.2K
11:29 53.58 53.58 53.57 53.57 115.3K
11:30 53.57 53.61 53.57 53.61 118.7K
11:31 53.59 53.59 53.57 53.57 240.6K
11:32 53.58 53.62 53.58 53.62 123.1K
11:33 53.62 53.67 53.62 53.67 118.6K
11:34 53.67 53.70 53.67 53.70 166.0K
11:35 53.71 53.75 53.71 53.75 376.4K
11:36 53.76 53.78 53.76 53.78 175.9K
11:37 53.75 53.75 53.73 53.74 205.5K
11:38 53.74 53.76 53.74 53.76 100.8K
11:39 53.76 53.77 53.76 53.77 88.0K
11:40 53.77 53.77 53.74 53.75 123.3K
11:41 53.75 53.78 53.75 53.78 174.4K
11:42 53.78 53.78 53.78 53.78 76.4K
11:43 53.78 53.80 53.78 53.80 105.7K
11:44 53.81 53.81 53.81 53.81 83.1K
11:45 53.82 53.83 53.81 53.81 163.6K
11:46 53.81 53.81 53.80 53.80 118.3K
11:47 53.81 53.82 53.81 53.82 77.0K
11:48 53.82 53.82 53.81 53.81 113.2K
11:49 53.81 53.83 53.81 53.82 126.7K
11:50 53.82 53.82 53.81 53.81 92.2K
11:51 53.81 53.83 53.81 53.83 68.1K
11:52 53.83 53.84 53.83 53.84 150.6K
11:53 53.83 53.84 53.83 53.83 98.9K
11:54 53.83 53.84 53.83 53.83 144.6K
11:55 53.82 53.85 53.82 53.85 110.7K
11:56 53.85 53.85 53.83 53.83 63.9K
11:57 53.82 53.83 53.82 53.82 132.7K
11:58 53.82 53.82 53.81 53.81 102.8K
11:59 53.82 53.82 53.80 53.80 174.1K
12:00 53.81 53.83 53.80 53.83 91.4K
12:01 53.84 53.84 53.81 53.81 72.4K
12:02 53.81 53.81 53.80 53.80 109.0K
12:03 53.79 53.79 53.74 53.74 183.3K
12:04 53.74 53.74 53.73 53.73 130.5K
12:05 53.72 53.72 53.70 53.70 125.7K
12:06 53.71 53.75 53.71 53.75 171.2K
12:07 53.74 53.74 53.72 53.72 158.3K
12:08 53.71 53.71 53.69 53.70 132.6K
12:09 53.70 53.70 53.68 53.68 91.8K
12:10 53.70 53.70 53.66 53.66 163.0K
12:11 53.66 53.67 53.66 53.67 111.4K
12:12 53.67 53.69 53.67 53.69 109.3K
12:13 53.69 53.69 53.67 53.67 140.6K
12:14 53.67 53.69 53.67 53.69 104.3K
12:15 53.70 53.71 53.69 53.71 107.9K
12:16 53.72 53.73 53.71 53.71 502.4K
12:17 53.74 53.75 53.73 53.75 190.1K
12:18 53.74 53.75 53.74 53.75 64.3K
12:19 53.74 53.74 53.74 53.74 100.9K
12:20 53.73 53.74 53.73 53.74 163.4K
12:21 53.74 53.74 53.70 53.70 67.2K
12:22 53.70 53.70 53.67 53.67 161.5K
12:23 53.66 53.66 53.64 53.64 132.4K
12:24 53.62 53.62 53.61 53.61 110.9K
12:25 53.63 53.63 53.62 53.62 86.7K
12:26 53.62 53.62 53.62 53.62 106.2K
12:27 53.61 53.62 53.61 53.62 173.9K
12:28 53.62 53.63 53.62 53.63 82.6K
12:29 53.62 53.62 53.62 53.62 90.6K
12:30 53.63 53.66 53.63 53.66 66.5K
12:31 53.68 53.69 53.67 53.69 116.1K
12:32 53.68 53.69 53.68 53.68 97.7K
12:33 53.69 53.70 53.69 53.69 145.5K
12:34 53.70 53.70 53.66 53.66 108.5K
12:35 53.67 53.67 53.67 53.67 53.3K
12:36 53.68 53.68 53.66 53.66 100.2K
12:37 53.66 53.66 53.64 53.64 123.8K
12:38 53.65 53.65 53.64 53.64 87.1K
12:39 53.64 53.64 53.62 53.62 99.7K
12:40 53.62 53.62 53.59 53.59 93.7K
12:41 53.59 53.59 53.58 53.59 65.6K
12:42 53.59 53.61 53.59 53.61 97.8K
12:43 53.60 53.60 53.60 53.60 160.1K
12:44 53.61 53.62 53.61 53.61 80.0K
12:45 53.60 53.60 53.59 53.60 113.2K
12:46 53.60 53.61 53.60 53.61 129.4K
12:47 53.62 53.64 53.62 53.64 209.6K
12:48 53.65 53.66 53.65 53.65 67.4K
12:49 53.65 53.65 53.64 53.64 107.2K
12:50 53.64 53.64 53.64 53.64 58.0K
12:51 53.64 53.65 53.64 53.65 85.6K
12:52 53.65 53.66 53.65 53.66 67.3K
12:53 53.67 53.67 53.64 53.65 169.0K
12:54 53.65 53.65 53.64 53.64 87.5K
12:55 53.64 53.66 53.64 53.66 87.9K
12:56 53.65 53.66 53.65 53.66 50.6K
12:57 53.66 53.66 53.65 53.66 101.9K
12:58 53.65 53.65 53.65 53.65 120.6K
12:59 53.66 53.66 53.65 53.66 95.3K
13:00 53.65 53.68 53.65 53.68 112.3K
13:01 53.69 53.69 53.68 53.68 101.5K
13:02 53.71 53.71 53.69 53.69 72.9K
13:03 53.69 53.69 53.68 53.68 54.8K
13:04 53.68 53.68 53.67 53.68 104.3K
13:05 53.68 53.68 53.68 53.68 76.8K
13:06 53.69 53.69 53.68 53.69 125.1K
13:07 53.69 53.70 53.69 53.70 91.1K
13:08 53.72 53.72 53.71 53.72 182.5K
13:09 53.71 53.72 53.71 53.71 85.9K
13:10 53.71 53.72 53.71 53.72 65.4K
13:11 53.72 53.72 53.71 53.71 53.8K
13:12 53.71 53.72 53.71 53.72 64.3K
13:13 53.73 53.74 53.73 53.74 74.0K
13:14 53.74 53.80 53.74 53.79 889.9K
13:15 53.79 53.79 53.75 53.75 270.7K
13:16 53.76 53.76 53.75 53.76 71.2K
13:17 53.76 53.78 53.76 53.78 111.0K
13:18 53.79 53.79 53.77 53.77 111.7K
13:19 53.77 53.77 53.76 53.76 64.7K
13:20 53.75 53.75 53.73 53.73 129.9K
13:21 53.71 53.71 53.66 53.66 141.3K
13:22 53.65 53.65 53.60 53.60 159.7K
13:23 53.60 53.60 53.60 53.60 115.6K
13:24 53.60 53.61 53.60 53.60 113.4K
13:25 53.59 53.61 53.59 53.61 97.8K
13:26 53.61 53.63 53.61 53.63 72.2K
13:27 53.64 53.64 53.64 53.64 62.9K
13:28 53.65 53.65 53.65 53.65 165.5K
13:29 53.65 53.65 53.64 53.65 97.4K
13:30 53.65 53.68 53.65 53.68 95.9K
13:31 53.67 53.67 53.67 53.67 73.2K
13:32 53.67 53.67 53.65 53.66 139.3K
13:33 53.65 53.65 53.64 53.65 82.9K
13:34 53.65 53.66 53.65 53.66 115.4K
13:35 53.65 53.65 53.65 53.65 99.5K
13:36 53.65 53.65 53.64 53.64 98.9K
13:37 53.64 53.65 53.64 53.65 96.0K
13:38 53.66 53.66 53.65 53.65 70.9K
13:39 53.67 53.67 53.67 53.67 76.0K
13:40 53.67 53.67 53.66 53.67 45.9K
13:41 53.67 53.67 53.67 53.67 54.9K
13:42 53.67 53.67 53.66 53.66 61.8K
13:43 53.66 53.66 53.65 53.65 106.2K
13:44 53.65 53.67 53.65 53.67 95.0K
13:45 53.67 53.67 53.66 53.66 73.7K
13:46 53.66 53.66 53.65 53.65 71.6K
13:47 53.65 53.65 53.64 53.64 115.4K
13:48 53.65 53.65 53.64 53.64 142.1K
13:49 53.63 53.63 53.63 53.63 78.3K
13:50 53.62 53.63 53.62 53.63 150.1K
13:51 53.65 53.65 53.63 53.63 163.1K
13:52 53.63 53.64 53.63 53.64 237.2K
13:53 53.64 53.64 53.64 53.64 76.9K
13:54 53.65 53.66 53.65 53.66 84.1K
13:55 53.66 53.67 53.66 53.67 162.7K
13:56 53.66 53.66 53.63 53.63 121.2K
13:57 53.62 53.62 53.59 53.59 75.2K
13:58 53.58 53.58 53.58 53.58 62.8K
13:59 53.58 53.58 53.56 53.56 94.6K
14:00 53.55 53.55 53.53 53.53 203.9K
14:01 53.52 53.54 53.52 53.53 177.4K
14:02 53.52 53.52 53.49 53.49 145.2K
14:03 53.49 53.49 53.45 53.45 195.9K
14:04 53.45 53.45 53.38 53.38 427.1K
14:05 53.38 53.39 53.37 53.38 172.0K
14:06 53.39 53.44 53.39 53.44 229.3K
14:07 53.44 53.44 53.43 53.43 134.0K
14:08 53.43 53.44 53.43 53.43 119.4K
14:09 53.42 53.42 53.40 53.41 182.8K
14:10 53.41 53.45 53.41 53.45 159.9K
14:11 53.46 53.50 53.46 53.50 98.3K
14:12 53.51 53.55 53.51 53.55 134.6K
14:13 53.55 53.57 53.55 53.57 104.2K
14:14 53.58 53.61 53.58 53.61 143.2K
14:15 53.56 53.66 53.56 53.64 628.5K
14:16 53.66 53.67 53.66 53.66 120.6K
14:17 53.67 53.69 53.67 53.68 103.4K
14:18 53.68 53.68 53.68 53.68 110.3K
14:19 53.68 53.68 53.68 53.68 104.0K
14:20 53.68 53.70 53.68 53.70 157.2K
14:21 53.71 53.73 53.71 53.73 94.4K
14:22 53.75 53.75 53.74 53.74 225.6K
14:23 53.73 53.73 53.71 53.71 126.0K
14:24 53.72 53.73 53.72 53.72 162.8K
14:25 53.73 53.76 53.73 53.76 377.6K
14:26 53.77 53.78 53.77 53.77 184.1K
14:27 53.76 53.76 53.75 53.76 103.6K
14:28 53.75 53.77 53.75 53.77 181.4K
14:29 53.77 53.77 53.77 53.77 252.2K
14:30 53.77 53.78 53.77 53.77 121.4K
14:31 53.77 53.77 53.76 53.76 106.5K
14:32 53.76 53.77 53.75 53.75 116.0K
14:33 53.74 53.74 53.70 53.70 128.6K
14:34 53.70 53.72 53.70 53.72 66.0K
14:35 53.72 53.73 53.71 53.73 125.3K
14:36 53.72 53.73 53.72 53.73 167.4K
14:37 53.74 53.74 53.74 53.74 155.5K
14:38 53.75 53.76 53.75 53.76 194.4K
14:39 53.76 53.79 53.76 53.79 175.1K
14:40 53.79 53.84 53.79 53.84 434.0K
14:41 53.85 53.88 53.85 53.88 153.5K
14:42 53.88 53.88 53.86 53.86 122.6K
14:43 53.84 53.84 53.84 53.84 109.9K
14:44 53.84 53.84 53.83 53.84 123.3K
14:45 53.85 53.85 53.84 53.84 339.2K
14:46 53.83 53.83 53.80 53.80 272.0K
14:47 53.79 53.80 53.79 53.79 188.5K
14:48 53.79 53.80 53.79 53.80 124.8K
14:49 53.80 53.80 53.79 53.80 280.1K
14:50 53.80 53.82 53.80 53.82 94.2K
14:51 53.83 53.84 53.83 53.83 246.1K
14:52 53.83 53.83 53.82 53.82 132.7K
14:53 53.82 53.85 53.82 53.85 118.9K
14:54 53.85 53.86 53.85 53.85 145.1K
14:55 53.85 53.85 53.85 53.85 138.4K
14:56 53.85 53.85 53.84 53.85 151.5K
14:57 53.84 53.84 53.83 53.83 125.3K
14:58 53.81 53.81 53.81 53.81 99.8K
14:59 53.82 53.82 53.81 53.82 128.1K
15:00 53.81 53.81 53.80 53.80 403.3K
15:01 53.80 53.80 53.76 53.77 234.7K
15:02 53.77 53.77 53.76 53.77 145.7K
15:03 53.77 53.79 53.77 53.79 154.1K
15:04 53.80 53.81 53.80 53.81 205.6K
15:05 53.82 53.84 53.82 53.84 205.9K
15:06 53.84 53.85 53.84 53.84 157.2K
15:07 53.83 53.84 53.83 53.84 136.8K
15:08 53.84 53.84 53.82 53.83 197.6K
15:09 53.83 53.85 53.83 53.85 360.4K
15:10 53.85 53.85 53.83 53.83 155.4K
15:11 53.82 53.83 53.82 53.83 128.4K
15:12 53.83 53.84 53.83 53.84 118.2K
15:13 53.84 53.84 53.82 53.83 125.7K
15:14 53.83 53.84 53.83 53.83 234.5K
15:15 53.83 53.84 53.83 53.84 254.6K
15:16 53.84 53.84 53.84 53.84 95.9K
15:17 53.84 53.84 53.83 53.83 148.8K
15:18 53.83 53.84 53.83 53.84 133.3K
15:19 53.83 53.84 53.83 53.84 150.2K
15:20 53.84 53.86 53.84 53.85 159.4K
15:21 53.86 53.86 53.83 53.83 123.2K
15:22 53.83 53.83 53.82 53.82 170.2K
15:23 53.82 53.82 53.81 53.81 202.7K
15:24 53.80 53.80 53.78 53.78 415.2K
15:25 53.79 53.80 53.79 53.80 254.4K
15:26 53.81 53.81 53.81 53.81 124.7K
15:27 53.80 53.80 53.80 53.80 152.9K
15:28 53.81 53.81 53.80 53.80 74.4K
15:29 53.81 53.81 53.80 53.80 259.3K
15:30 53.81 53.82 53.81 53.81 166.5K
15:31 53.81 53.81 53.79 53.79 240.0K
15:32 53.80 53.82 53.80 53.82 221.7K
15:33 53.82 53.83 53.82 53.83 175.0K
15:34 53.82 53.82 53.81 53.81 188.4K
15:35 53.81 53.82 53.81 53.82 208.4K
15:36 53.82 53.82 53.80 53.80 213.6K
15:37 53.80 53.80 53.79 53.80 174.3K
15:38 53.79 53.79 53.79 53.79 116.8K
15:39 53.79 53.79 53.79 53.79 242.4K
15:40 53.79 53.79 53.79 53.79 349.1K
15:41 53.79 53.79 53.78 53.78 159.5K
15:42 53.79 53.80 53.79 53.80 192.0K
15:43 53.80 53.82 53.80 53.82 235.3K
15:44 53.82 53.82 53.82 53.82 148.6K
15:45 53.82 53.82 53.82 53.82 258.1K
15:46 53.82 53.82 53.82 53.82 245.2K
15:47 53.81 53.83 53.81 53.83 189.9K
15:48 53.83 53.83 53.82 53.82 267.5K
15:49 53.81 53.83 53.81 53.83 443.9K
15:50 53.84 53.84 53.82 53.82 693.7K
15:51 53.81 53.82 53.81 53.82 595.5K
15:52 53.82 53.82 53.81 53.81 427.6K
15:53 53.82 53.85 53.82 53.85 498.7K
15:54 53.85 53.89 53.85 53.89 664.5K
15:55 53.89 53.89 53.86 53.86 878.2K
15:56 53.85 53.85 53.83 53.83 797.1K
15:57 53.84 53.85 53.84 53.85 664.0K
15:58 53.86 53.87 53.86 53.87 821.4K
15:59 53.87 53.87 53.86 53.86 1,333.4K
16:00 53.86 53.86 53.86 53.86 23,921.2K
16:01 53.86 53.86 53.86 53.86 1,221.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available