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 54.04 54.10 54.04 54.10 1,711.5K
09:31 54.15 54.29 54.15 54.29 706.9K
09:32 54.30 54.50 54.30 54.50 571.3K
09:33 54.53 54.54 54.49 54.54 382.9K
09:34 54.55 54.58 54.54 54.58 343.2K
09:35 54.59 54.66 54.58 54.66 795.6K
09:36 54.64 54.68 54.64 54.64 442.3K
09:37 54.63 54.63 54.47 54.47 255.8K
09:38 54.47 54.48 54.46 54.46 333.1K
09:39 54.44 54.44 54.38 54.38 189.8K
09:40 54.34 54.36 54.34 54.34 393.1K
09:41 54.36 54.40 54.33 54.33 413.6K
09:42 54.34 54.34 54.31 54.34 243.3K
09:43 54.33 54.39 54.33 54.39 419.7K
09:44 54.42 54.42 54.37 54.37 250.6K
09:45 54.33 54.40 54.33 54.40 449.3K
09:46 54.39 54.39 54.36 54.37 457.7K
09:47 54.40 54.45 54.40 54.44 329.7K
09:48 54.43 54.47 54.43 54.46 219.2K
09:49 54.46 54.48 54.46 54.48 302.1K
09:50 54.45 54.50 54.45 54.50 186.1K
09:51 54.50 54.50 54.46 54.46 234.1K
09:52 54.46 54.46 54.44 54.44 224.3K
09:53 54.45 54.49 54.45 54.49 183.7K
09:54 54.50 54.53 54.50 54.53 236.6K
09:55 54.50 54.50 54.44 54.44 289.0K
09:56 54.44 54.44 54.40 54.40 235.1K
09:57 54.42 54.49 54.42 54.49 197.9K
09:58 54.49 54.52 54.49 54.52 124.6K
09:59 54.54 54.58 54.54 54.58 293.6K
10:00 54.58 54.65 54.58 54.64 805.8K
10:01 54.64 54.65 54.62 54.62 240.5K
10:02 54.61 54.62 54.56 54.56 346.0K
10:03 54.58 54.59 54.57 54.57 313.0K
10:04 54.58 54.58 54.55 54.56 311.4K
10:05 54.59 54.61 54.58 54.61 331.5K
10:06 54.61 54.61 54.59 54.59 298.3K
10:07 54.59 54.59 54.55 54.56 302.9K
10:08 54.57 54.60 54.57 54.60 271.7K
10:09 54.61 54.63 54.61 54.63 389.6K
10:10 54.62 54.63 54.60 54.60 205.0K
10:11 54.59 54.59 54.56 54.57 246.4K
10:12 54.56 54.56 54.54 54.54 226.9K
10:13 54.54 54.54 54.52 54.53 299.3K
10:14 54.53 54.57 54.53 54.55 238.0K
10:15 54.56 54.60 54.55 54.60 271.2K
10:16 54.58 54.62 54.58 54.62 204.9K
10:17 54.62 54.64 54.62 54.64 236.8K
10:18 54.64 54.66 54.63 54.63 656.2K
10:19 54.64 54.67 54.64 54.65 324.7K
10:20 54.67 54.67 54.64 54.65 345.6K
10:21 54.65 54.66 54.64 54.64 346.3K
10:22 54.65 54.67 54.65 54.67 295.8K
10:23 54.65 54.67 54.65 54.67 529.5K
10:24 54.65 54.65 54.60 54.60 186.3K
10:25 54.60 54.60 54.52 54.52 248.8K
10:26 54.53 54.53 54.47 54.47 271.8K
10:27 54.45 54.45 54.39 54.39 345.2K
10:28 54.39 54.39 54.38 54.38 209.7K
10:29 54.37 54.40 54.37 54.40 220.3K
10:30 54.40 54.40 54.39 54.40 123.8K
10:31 54.38 54.38 54.37 54.37 153.3K
10:32 54.38 54.39 54.38 54.38 178.2K
10:33 54.39 54.40 54.39 54.39 204.7K
10:34 54.37 54.37 54.33 54.33 198.3K
10:35 54.33 54.34 54.32 54.32 142.8K
10:36 54.32 54.38 54.32 54.38 156.3K
10:37 54.39 54.40 54.38 54.39 180.7K
10:38 54.40 54.47 54.40 54.47 209.9K
10:39 54.49 54.51 54.49 54.51 108.8K
10:40 54.50 54.54 54.50 54.54 238.0K
10:41 54.54 54.54 54.53 54.53 185.4K
10:42 54.54 54.54 54.52 54.54 187.1K
10:43 54.55 54.55 54.53 54.53 266.5K
10:44 54.52 54.52 54.51 54.51 292.9K
10:45 54.51 54.51 54.49 54.49 245.8K
10:46 54.46 54.48 54.46 54.46 133.9K
10:47 54.47 54.47 54.45 54.45 166.1K
10:48 54.44 54.46 54.44 54.46 118.2K
10:49 54.46 54.46 54.45 54.45 109.8K
10:50 54.42 54.42 54.41 54.41 144.9K
10:51 54.40 54.44 54.40 54.44 125.8K
10:52 54.46 54.46 54.44 54.46 120.9K
10:53 54.47 54.47 54.46 54.47 210.0K
10:54 54.47 54.47 54.46 54.46 82.3K
10:55 54.47 54.51 54.47 54.51 156.8K
10:56 54.50 54.52 54.50 54.52 393.3K
10:57 54.51 54.53 54.51 54.53 268.2K
10:58 54.53 54.54 54.53 54.54 302.6K
10:59 54.53 54.53 54.52 54.53 145.4K
11:00 54.52 54.53 54.52 54.53 93.6K
11:01 54.53 54.53 54.50 54.50 352.2K
11:02 54.50 54.52 54.50 54.52 166.4K
11:03 54.52 54.53 54.51 54.53 146.2K
11:04 54.54 54.54 54.54 54.54 139.1K
11:05 54.53 54.54 54.53 54.54 191.1K
11:06 54.52 54.53 54.52 54.53 136.0K
11:07 54.53 54.54 54.53 54.54 104.7K
11:08 54.54 54.54 54.51 54.51 86.6K
11:09 54.49 54.49 54.46 54.46 140.6K
11:10 54.46 54.47 54.43 54.43 170.2K
11:11 54.42 54.43 54.42 54.42 113.4K
11:12 54.40 54.41 54.40 54.40 123.2K
11:13 54.41 54.41 54.40 54.40 117.6K
11:14 54.40 54.41 54.39 54.39 146.5K
11:15 54.38 54.38 54.35 54.35 232.2K
11:16 54.34 54.39 54.34 54.39 225.7K
11:17 54.40 54.42 54.40 54.42 169.8K
11:18 54.42 54.45 54.42 54.45 154.4K
11:19 54.45 54.49 54.45 54.49 139.7K
11:20 54.47 54.47 54.46 54.46 223.2K
11:21 54.47 54.47 54.45 54.45 139.2K
11:22 54.46 54.46 54.46 54.46 183.1K
11:23 54.47 54.49 54.47 54.49 864.5K
11:24 54.50 54.51 54.50 54.51 129.8K
11:25 54.51 54.54 54.51 54.54 129.6K
11:26 54.55 54.57 54.55 54.57 209.8K
11:27 54.57 54.59 54.57 54.59 138.7K
11:28 54.60 54.60 54.59 54.60 126.7K
11:29 54.60 54.60 54.60 54.60 154.8K
11:30 54.60 54.61 54.58 54.58 161.2K
11:31 54.58 54.60 54.58 54.59 177.5K
11:32 54.59 54.59 54.59 54.59 77.6K
11:33 54.59 54.59 54.55 54.55 148.6K
11:34 54.56 54.57 54.56 54.57 158.1K
11:35 54.58 54.58 54.57 54.57 166.2K
11:36 54.57 54.58 54.57 54.58 106.9K
11:37 54.59 54.59 54.59 54.59 121.9K
11:38 54.58 54.59 54.58 54.59 183.0K
11:39 54.57 54.60 54.57 54.60 350.4K
11:40 54.60 54.63 54.60 54.63 84.5K
11:41 54.63 54.64 54.62 54.62 145.1K
11:42 54.63 54.63 54.61 54.61 257.3K
11:43 54.60 54.62 54.60 54.62 141.8K
11:44 54.63 54.64 54.63 54.64 447.1K
11:45 54.64 54.64 54.62 54.64 84.9K
11:46 54.63 54.64 54.62 54.64 215.2K
11:47 54.63 54.63 54.62 54.62 261.3K
11:48 54.61 54.63 54.61 54.63 116.9K
11:49 54.64 54.65 54.64 54.65 197.6K
11:50 54.65 54.65 54.64 54.64 60.7K
11:51 54.64 54.68 54.64 54.68 90.6K
11:52 54.69 54.69 54.68 54.68 158.4K
11:53 54.68 54.69 54.68 54.69 89.2K
11:54 54.70 54.70 54.69 54.70 111.6K
11:55 54.70 54.70 54.69 54.70 87.3K
11:56 54.70 54.71 54.70 54.71 155.1K
11:57 54.72 54.72 54.70 54.70 152.8K
11:58 54.70 54.70 54.69 54.69 80.7K
11:59 54.67 54.67 54.65 54.65 214.5K
12:00 54.66 54.66 54.65 54.65 179.2K
12:01 54.64 54.66 54.64 54.66 118.1K
12:02 54.66 54.67 54.66 54.67 74.4K
12:03 54.66 54.66 54.65 54.65 88.5K
12:04 54.67 54.67 54.65 54.65 137.8K
12:05 54.65 54.65 54.64 54.64 104.0K
12:06 54.65 54.67 54.65 54.67 171.1K
12:07 54.67 54.67 54.64 54.64 123.5K
12:08 54.64 54.64 54.61 54.61 171.1K
12:09 54.61 54.61 54.60 54.60 144.8K
12:10 54.59 54.59 54.59 54.59 125.3K
12:11 54.58 54.58 54.58 54.58 79.0K
12:12 54.58 54.59 54.58 54.59 83.9K
12:13 54.58 54.58 54.57 54.58 91.0K
12:14 54.58 54.58 54.58 54.58 94.6K
12:15 54.58 54.59 54.58 54.58 139.3K
12:16 54.56 54.56 54.53 54.54 146.3K
12:17 54.54 54.54 54.51 54.53 124.9K
12:18 54.55 54.55 54.55 54.55 167.2K
12:19 54.55 54.56 54.55 54.56 58.3K
12:20 54.56 54.59 54.56 54.59 82.5K
12:21 54.59 54.62 54.59 54.62 177.6K
12:22 54.62 54.62 54.61 54.61 71.8K
12:23 54.62 54.62 54.61 54.61 82.6K
12:24 54.60 54.61 54.60 54.61 109.9K
12:25 54.61 54.62 54.61 54.61 113.7K
12:26 54.60 54.61 54.60 54.61 125.8K
12:27 54.60 54.60 54.58 54.58 122.4K
12:28 54.58 54.58 54.56 54.56 124.5K
12:29 54.55 54.59 54.55 54.59 192.4K
12:30 54.58 54.60 54.58 54.60 72.1K
12:31 54.61 54.62 54.61 54.62 72.5K
12:32 54.62 54.62 54.61 54.62 78.2K
12:33 54.61 54.61 54.58 54.58 106.8K
12:34 54.58 54.60 54.58 54.59 51.2K
12:35 54.59 54.59 54.58 54.58 88.3K
12:36 54.58 54.59 54.58 54.59 161.8K
12:37 54.59 54.60 54.59 54.60 107.4K
12:38 54.60 54.61 54.60 54.61 76.4K
12:39 54.60 54.60 54.60 54.60 69.0K
12:40 54.61 54.61 54.61 54.61 78.6K
12:41 54.60 54.61 54.60 54.60 74.9K
12:42 54.60 54.60 54.60 54.60 69.9K
12:43 54.61 54.61 54.60 54.61 131.0K
12:44 54.63 54.65 54.63 54.65 139.6K
12:45 54.66 54.67 54.66 54.67 96.6K
12:46 54.66 54.66 54.65 54.65 251.2K
12:47 54.66 54.67 54.66 54.67 57.7K
12:48 54.66 54.66 54.65 54.66 167.6K
12:49 54.66 54.67 54.66 54.67 84.4K
12:50 54.68 54.69 54.68 54.69 90.8K
12:51 54.69 54.69 54.68 54.68 79.8K
12:52 54.67 54.67 54.66 54.66 135.4K
12:53 54.66 54.67 54.66 54.66 103.9K
12:54 54.67 54.67 54.67 54.67 53.0K
12:55 54.67 54.68 54.67 54.67 66.5K
12:56 54.67 54.68 54.67 54.68 430.1K
12:57 54.68 54.68 54.67 54.68 76.0K
12:58 54.69 54.70 54.69 54.70 225.8K
12:59 54.71 54.72 54.71 54.71 233.2K
13:00 54.70 54.71 54.70 54.70 154.0K
13:01 54.70 54.72 54.70 54.72 118.7K
13:02 54.72 54.72 54.72 54.72 502.0K
13:03 54.71 54.71 54.70 54.70 114.4K
13:04 54.71 54.71 54.69 54.69 129.3K
13:05 54.69 54.69 54.68 54.69 106.7K
13:06 54.70 54.71 54.70 54.71 94.1K
13:07 54.70 54.70 54.69 54.69 242.2K
13:08 54.68 54.68 54.68 54.68 37.0K
13:09 54.68 54.71 54.68 54.70 341.0K
13:10 54.70 54.70 54.66 54.66 264.5K
13:11 54.67 54.67 54.67 54.67 88.3K
13:12 54.67 54.69 54.67 54.68 107.2K
13:13 54.68 54.68 54.67 54.67 48.1K
13:14 54.67 54.68 54.67 54.67 69.2K
13:15 54.67 54.68 54.66 54.68 362.3K
13:16 54.68 54.69 54.68 54.69 82.1K
13:17 54.68 54.68 54.67 54.67 77.1K
13:18 54.67 54.67 54.64 54.64 98.3K
13:19 54.66 54.66 54.66 54.66 70.5K
13:20 54.67 54.67 54.66 54.66 87.7K
13:21 54.65 54.66 54.65 54.66 144.7K
13:22 54.66 54.68 54.66 54.68 98.9K
13:23 54.68 54.68 54.68 54.68 173.7K
13:24 54.69 54.69 54.68 54.68 97.5K
13:25 54.68 54.69 54.68 54.69 97.3K
13:26 54.68 54.69 54.67 54.69 100.8K
13:27 54.69 54.70 54.69 54.70 202.4K
13:28 54.71 54.72 54.70 54.72 97.0K
13:29 54.72 54.73 54.72 54.72 48.5K
13:30 54.72 54.74 54.72 54.74 102.4K
13:31 54.74 54.74 54.73 54.73 174.6K
13:32 54.72 54.72 54.71 54.71 104.4K
13:33 54.73 54.73 54.73 54.73 73.1K
13:34 54.74 54.74 54.74 54.74 62.2K
13:35 54.74 54.74 54.73 54.73 113.8K
13:36 54.73 54.74 54.73 54.73 93.3K
13:37 54.72 54.73 54.72 54.72 107.0K
13:38 54.73 54.73 54.71 54.71 146.8K
13:39 54.70 54.70 54.69 54.70 107.6K
13:40 54.70 54.71 54.70 54.71 127.3K
13:41 54.69 54.69 54.68 54.68 92.4K
13:42 54.69 54.70 54.69 54.70 72.2K
13:43 54.70 54.71 54.70 54.71 86.0K
13:44 54.71 54.71 54.71 54.71 91.3K
13:45 54.71 54.71 54.71 54.71 64.7K
13:46 54.70 54.70 54.70 54.70 290.2K
13:47 54.70 54.71 54.70 54.71 83.7K
13:48 54.72 54.72 54.70 54.71 124.9K
13:49 54.71 54.71 54.70 54.70 68.4K
13:50 54.71 54.71 54.69 54.69 91.5K
13:51 54.68 54.68 54.67 54.67 195.5K
13:52 54.67 54.67 54.66 54.66 75.5K
13:53 54.66 54.66 54.65 54.65 123.7K
13:54 54.65 54.65 54.64 54.64 59.4K
13:55 54.64 54.65 54.64 54.65 79.3K
13:56 54.64 54.64 54.63 54.63 116.0K
13:57 54.62 54.62 54.61 54.61 107.9K
13:58 54.61 54.61 54.60 54.60 63.1K
13:59 54.61 54.61 54.60 54.61 70.0K
14:00 54.61 54.63 54.61 54.63 123.9K
14:01 54.63 54.63 54.63 54.63 92.0K
14:02 54.63 54.65 54.63 54.63 133.7K
14:03 54.64 54.64 54.58 54.61 337.1K
14:04 54.62 54.63 54.61 54.61 79.2K
14:05 54.61 54.62 54.58 54.58 258.7K
14:06 54.57 54.57 54.56 54.56 136.6K
14:07 54.56 54.57 54.56 54.57 171.7K
14:08 54.56 54.56 54.55 54.55 80.0K
14:09 54.54 54.54 54.53 54.53 89.5K
14:10 54.53 54.53 54.50 54.50 165.5K
14:11 54.50 54.51 54.50 54.50 62.1K
14:12 54.50 54.51 54.50 54.51 73.4K
14:13 54.52 54.52 54.52 54.52 60.0K
14:14 54.52 54.52 54.51 54.52 75.4K
14:15 54.52 54.56 54.52 54.56 111.6K
14:16 54.57 54.58 54.56 54.56 153.2K
14:17 54.56 54.56 54.55 54.55 143.8K
14:18 54.56 54.56 54.56 54.56 84.2K
14:19 54.57 54.58 54.57 54.58 71.3K
14:20 54.59 54.59 54.59 54.59 80.1K
14:21 54.59 54.59 54.59 54.59 66.6K
14:22 54.60 54.60 54.59 54.59 68.9K
14:23 54.59 54.59 54.58 54.59 56.0K
14:24 54.59 54.59 54.59 54.59 207.2K
14:25 54.60 54.61 54.60 54.61 99.4K
14:26 54.61 54.61 54.60 54.60 85.4K
14:27 54.59 54.59 54.58 54.58 97.1K
14:28 54.58 54.58 54.57 54.57 88.9K
14:29 54.57 54.58 54.57 54.58 92.2K
14:30 54.58 54.59 54.58 54.59 119.5K
14:31 54.59 54.59 54.58 54.58 64.5K
14:32 54.57 54.58 54.57 54.58 95.4K
14:33 54.58 54.58 54.57 54.58 113.0K
14:34 54.58 54.59 54.58 54.58 108.6K
14:35 54.57 54.60 54.57 54.60 843.3K
14:36 54.59 54.60 54.59 54.60 46.7K
14:37 54.60 54.61 54.60 54.61 92.8K
14:38 54.60 54.60 54.60 54.60 38.6K
14:39 54.60 54.60 54.60 54.60 54.3K
14:40 54.60 54.61 54.60 54.61 90.2K
14:41 54.60 54.60 54.58 54.58 124.0K
14:42 54.58 54.58 54.56 54.56 180.2K
14:43 54.56 54.57 54.56 54.57 72.5K
14:44 54.57 54.57 54.57 54.57 159.1K
14:45 54.57 54.60 54.57 54.60 254.7K
14:46 54.59 54.59 54.58 54.58 95.1K
14:47 54.60 54.61 54.60 54.61 53.3K
14:48 54.61 54.64 54.61 54.64 117.7K
14:49 54.64 54.65 54.64 54.65 158.8K
14:50 54.65 54.65 54.63 54.63 96.0K
14:51 54.63 54.63 54.63 54.63 131.9K
14:52 54.63 54.63 54.62 54.62 119.2K
14:53 54.63 54.63 54.62 54.62 89.8K
14:54 54.61 54.61 54.61 54.61 52.3K
14:55 54.61 54.61 54.60 54.60 127.0K
14:56 54.60 54.60 54.59 54.59 101.5K
14:57 54.59 54.59 54.59 54.59 90.9K
14:58 54.60 54.60 54.59 54.60 91.8K
14:59 54.59 54.59 54.59 54.59 99.8K
15:00 54.58 54.58 54.57 54.57 153.7K
15:01 54.58 54.58 54.56 54.56 89.4K
15:02 54.55 54.55 54.55 54.55 243.9K
15:03 54.55 54.55 54.54 54.55 171.1K
15:04 54.54 54.54 54.53 54.53 80.2K
15:05 54.54 54.54 54.53 54.54 137.8K
15:06 54.54 54.54 54.52 54.52 191.1K
15:07 54.51 54.51 54.47 54.47 234.0K
15:08 54.47 54.47 54.46 54.46 138.1K
15:09 54.47 54.47 54.46 54.47 86.6K
15:10 54.46 54.46 54.46 54.46 114.1K
15:11 54.46 54.47 54.46 54.47 95.1K
15:12 54.47 54.48 54.47 54.48 122.7K
15:13 54.49 54.51 54.49 54.51 111.5K
15:14 54.51 54.52 54.51 54.52 114.5K
15:15 54.52 54.52 54.49 54.49 111.9K
15:16 54.49 54.50 54.49 54.50 132.4K
15:17 54.50 54.52 54.50 54.52 128.9K
15:18 54.52 54.53 54.52 54.53 189.7K
15:19 54.54 54.54 54.53 54.54 131.7K
15:20 54.54 54.56 54.54 54.56 145.5K
15:21 54.56 54.56 54.56 54.56 117.4K
15:22 54.56 54.57 54.56 54.57 101.9K
15:23 54.57 54.58 54.57 54.58 188.3K
15:24 54.58 54.58 54.57 54.57 97.7K
15:25 54.56 54.56 54.56 54.56 118.4K
15:26 54.56 54.56 54.56 54.56 85.0K
15:27 54.55 54.55 54.55 54.55 71.1K
15:28 54.55 54.56 54.55 54.56 90.1K
15:29 54.55 54.55 54.54 54.54 229.2K
15:30 54.54 54.54 54.53 54.53 173.8K
15:31 54.53 54.55 54.53 54.55 149.3K
15:32 54.55 54.55 54.54 54.54 216.7K
15:33 54.54 54.54 54.53 54.53 142.4K
15:34 54.53 54.54 54.53 54.53 188.8K
15:35 54.53 54.53 54.51 54.51 160.4K
15:36 54.51 54.51 54.51 54.51 145.1K
15:37 54.51 54.51 54.51 54.51 204.3K
15:38 54.51 54.51 54.50 54.51 124.1K
15:39 54.51 54.52 54.51 54.51 308.2K
15:40 54.50 54.51 54.50 54.51 110.1K
15:41 54.51 54.52 54.51 54.52 172.2K
15:42 54.52 54.52 54.51 54.52 126.9K
15:43 54.51 54.52 54.51 54.52 178.8K
15:44 54.53 54.53 54.52 54.53 296.4K
15:45 54.52 54.54 54.52 54.54 396.5K
15:46 54.54 54.54 54.54 54.54 116.8K
15:47 54.54 54.54 54.52 54.52 260.3K
15:48 54.52 54.54 54.52 54.54 169.5K
15:49 54.54 54.56 54.54 54.56 272.7K
15:50 54.58 54.58 54.54 54.54 1,072.2K
15:51 54.53 54.54 54.51 54.51 318.6K
15:52 54.51 54.51 54.50 54.51 361.1K
15:53 54.52 54.52 54.51 54.52 231.4K
15:54 54.53 54.53 54.53 54.53 264.6K
15:55 54.53 54.53 54.52 54.53 582.1K
15:56 54.52 54.52 54.50 54.50 810.6K
15:57 54.50 54.53 54.50 54.53 623.8K
15:58 54.54 54.54 54.53 54.53 900.0K
15:59 54.54 54.55 54.54 54.54 1,168.9K
16:00 54.54 54.55 54.54 54.55 34,684.6K
16:01 54.55 54.55 54.55 54.55 271.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available