S&PTSX Composite High Beta

GSPTXHB
🏛️ canada →
54.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.30 26.38 26.02 26.17 43.2M
2023-12-28 26.37 26.56 26.30 26.31 42.0M
2023-12-27 26.42 26.67 26.42 26.49 46.3M
2023-12-22 26.25 26.51 26.25 26.32 56.2M
2023-12-21 26.01 26.25 26.01 26.24 62.7M
2023-12-20 26.38 26.61 25.87 25.89 80.9M
2023-12-19 25.78 26.39 25.78 26.39 61.8M
2023-12-18 25.82 26.01 25.70 25.73 66.1M
2023-12-15 26.08 26.08 25.63 25.71 126.9M
2023-12-14 25.58 26.08 25.58 26.07 88.0M
2023-12-13 24.30 25.34 24.22 25.34 73.9M
2023-12-12 24.71 24.71 24.23 24.37 70.7M
2023-12-11 25.00 25.00 24.65 24.81 64.3M
2023-12-08 24.85 25.24 24.84 25.18 72.4M
2023-12-07 24.88 24.97 24.81 24.86 73.9M
2023-12-06 25.02 25.30 24.83 24.84 81.0M
2023-12-05 25.39 25.42 25.05 25.05 63.9M
2023-12-04 25.69 25.72 25.37 25.49 66.9M
2023-12-01 25.21 25.77 25.08 25.77 56.3M
2023-11-30 25.25 25.33 25.08 25.26 122.1M
2023-11-29 25.25 25.33 25.11 25.23 58.4M
2023-11-28 25.00 25.21 24.88 25.18 51.6M
2023-11-27 25.10 25.18 24.94 25.01 52.0M
2023-11-24 24.96 25.21 24.96 25.12 28.1M
2023-11-23 24.95 25.08 24.93 25.03 14.6M
2023-11-22 25.08 25.11 24.94 25.01 54.9M
2023-11-21 25.26 25.41 25.15 25.17 45.5M
2023-11-20 24.99 25.37 24.97 25.27 46.0M
2023-11-17 24.78 25.13 24.77 24.98 52.8M
2023-11-16 24.81 24.86 24.46 24.71 69.0M
2023-11-15 24.85 25.13 24.75 24.85 58.8M
2023-11-14 24.50 24.95 24.50 24.88 62.3M
2023-11-13 24.21 24.45 24.21 24.22 55.6M
2023-11-10 24.15 24.25 23.88 24.24 63.5M
2023-11-09 24.22 24.68 24.11 24.12 77.5M
2023-11-08 24.29 24.59 24.05 24.12 74.2M
2023-11-07 24.65 24.65 24.14 24.36 84.4M
2023-11-06 25.42 25.50 24.84 24.88 57.6M
2023-11-03 25.17 25.55 25.16 25.31 81.1M
2023-11-02 24.64 25.08 24.64 25.04 79.7M
2023-11-01 24.35 24.48 24.16 24.39 64.9M
2023-10-31 24.28 24.62 24.17 24.32 91.6M
2023-10-30 24.64 24.72 24.20 24.28 60.2M
2023-10-27 24.57 24.72 24.33 24.58 53.3M
2023-10-26 24.53 24.61 24.25 24.43 61.5M
2023-10-25 24.82 24.98 24.60 24.62 51.0M
2023-10-24 24.76 25.12 24.73 24.89 51.2M
2023-10-23 24.85 24.95 24.42 24.69 49.8M
2023-10-20 25.30 25.30 25.00 25.00 57.5M
2023-10-19 25.37 25.58 25.16 25.38 60.5M
2023-10-18 25.74 25.79 25.37 25.46 54.8M
2023-10-17 25.23 25.76 25.23 25.72 49.6M
2023-10-16 25.22 25.49 25.02 25.38 47.6M
2023-10-13 25.26 25.30 25.11 25.17 63.2M
2023-10-12 25.47 25.48 24.75 24.95 47.5M
2023-10-11 25.59 25.70 25.31 25.42 55.6M
2023-10-10 25.29 25.69 25.29 25.58 56.3M
2023-10-06 24.57 25.25 24.41 25.12 50.0M
2023-10-05 24.53 24.72 24.35 24.62 49.4M
2023-10-04 24.86 24.86 24.37 24.63 61.2M
2023-10-03 24.82 25.09 24.76 24.89 52.5M
2023-10-02 25.83 25.83 24.90 25.00 63.7M
2023-09-29 26.06 26.17 25.87 25.97 77.6M
2023-09-28 25.54 25.89 25.54 25.83 56.0M
2023-09-27 25.63 25.82 25.37 25.55 65.1M
2023-09-26 25.83 26.02 25.45 25.49 62.3M
2023-09-25 25.61 26.00 25.53 25.96 53.8M
2023-09-22 25.89 26.04 25.68 25.70 46.2M
2023-09-21 26.17 26.17 25.72 25.72 57.7M
2023-09-20 26.51 26.78 26.37 26.39 46.3M
2023-09-19 27.15 27.15 26.46 26.47 62.6M
2023-09-18 27.64 27.64 27.29 27.32 51.9M
2023-09-15 27.55 27.82 27.55 27.69 119.5M
2023-09-14 27.18 27.55 27.18 27.53 63.4M
2023-09-13 26.98 27.07 26.81 26.98 63.2M
2023-09-12 26.92 27.18 26.92 26.97 68.3M
2023-09-11 26.87 27.18 26.87 26.94 57.1M
2023-09-08 26.74 26.86 26.67 26.68 47.9M
2023-09-07 26.87 26.88 26.68 26.77 54.4M
2023-09-06 27.35 27.48 27.01 27.13 52.5M
2023-09-05 27.43 27.63 27.31 27.40 60.0M
2023-09-01 27.12 27.54 27.12 27.45 62.1M
2023-08-31 26.83 26.98 26.75 26.89 72.4M
2023-08-30 26.57 26.88 26.57 26.74 45.8M
2023-08-29 26.08 26.55 25.99 26.54 49.1M
2023-08-28 25.77 26.09 25.77 26.09 34.9M
2023-08-25 25.52 25.76 25.28 25.69 46.7M
2023-08-24 25.91 25.91 25.42 25.43 51.0M
2023-08-23 25.82 26.14 25.70 26.00 52.8M
2023-08-22 26.04 26.11 25.80 25.87 37.4M
2023-08-21 25.81 26.11 25.81 25.95 51.1M
2023-08-18 25.44 25.78 25.32 25.76 45.2M
2023-08-17 25.84 26.03 25.61 25.61 50.5M
2023-08-16 25.69 25.94 25.64 25.67 52.8M
2023-08-15 26.30 26.30 25.71 25.75 56.1M
2023-08-14 26.55 26.60 26.27 26.52 43.2M
2023-08-11 26.44 26.75 26.39 26.72 44.0M
2023-08-10 26.91 26.99 26.42 26.50 55.6M
2023-08-09 26.96 27.07 26.78 26.86 67.9M
2023-08-08 26.70 27.08 26.44 27.08 61.5M
2023-08-04 26.99 27.30 26.89 27.01 63.1M
2023-08-03 26.63 26.96 26.55 26.92 62.5M
2023-08-02 26.95 26.95 26.35 26.62 69.5M
2023-08-01 27.29 27.29 27.00 27.21 50.8M
2023-07-31 27.11 27.50 27.11 27.47 71.4M
2023-07-28 26.41 27.01 26.40 27.00 66.2M
2023-07-27 26.75 26.85 26.28 26.30 69.3M
2023-07-26 26.37 26.69 26.37 26.64 50.0M
2023-07-25 26.22 26.60 26.22 26.49 55.8M
2023-07-24 26.16 26.26 26.05 26.15 54.3M
2023-07-21 26.21 26.26 26.00 26.12 48.4M
2023-07-20 26.49 26.54 26.09 26.09 50.9M
2023-07-19 26.42 26.66 26.34 26.47 51.1M
2023-07-18 25.90 26.43 25.90 26.41 78.5M
2023-07-17 25.61 25.89 25.47 25.82 46.4M
2023-07-14 26.19 26.19 25.71 25.81 55.2M
2023-07-13 25.96 26.25 25.85 26.21 65.9M
2023-07-12 25.69 25.96 25.69 25.88 72.6M
2023-07-11 25.27 25.48 25.25 25.43 61.1M
2023-07-10 24.75 25.15 24.68 25.15 52.1M
2023-07-07 24.15 24.90 24.14 24.81 65.4M
2023-07-06 24.57 24.57 23.98 24.17 57.7M
2023-07-05 25.04 25.04 24.74 24.79 48.1M
2023-07-04 24.81 25.09 24.81 25.07 19.9M
2023-06-30 24.50 24.75 24.41 24.73 53.2M
2023-06-29 24.14 24.43 24.11 24.37 45.0M
2023-06-28 23.91 24.14 23.78 24.14 46.8M
2023-06-27 23.87 23.96 23.73 23.93 45.2M
2023-06-26 23.53 23.96 23.51 23.84 50.7M
2023-06-23 23.64 23.64 23.39 23.58 67.2M
2023-06-22 24.14 24.14 23.83 23.91 72.8M
2023-06-21 24.22 24.43 24.11 24.33 58.5M
2023-06-20 24.65 24.65 24.14 24.32 61.8M
2023-06-19 24.63 24.80 24.61 24.76 12.6M
2023-06-16 24.91 24.91 24.62 24.76 120.9M
2023-06-15 24.54 24.88 24.49 24.84 56.2M
2023-06-14 24.95 25.00 24.45 24.64 65.7M
2023-06-13 24.91 25.31 24.79 24.81 59.2M
2023-06-12 24.43 24.67 24.23 24.64 58.7M
2023-06-09 24.66 24.72 24.44 24.55 43.7M
2023-06-08 24.77 24.78 24.43 24.67 52.8M
2023-06-07 24.94 25.25 24.69 24.71 57.4M
2023-06-06 24.64 24.89 24.46 24.88 57.8M
2023-06-05 24.94 24.96 24.64 24.71 51.3M
2023-06-02 24.72 24.94 24.68 24.88 63.7M
2023-06-01 23.83 24.57 23.79 24.40 61.0M
2023-05-31 23.80 23.82 23.48 23.80 91.7M
2023-05-30 24.29 24.29 23.80 23.95 47.6M
2023-05-29 24.17 24.40 24.13 24.38 14.3M
2023-05-26 24.25 24.26 24.05 24.18 46.8M
2023-05-25 24.55 24.55 24.05 24.05 47.1M
2023-05-24 24.92 24.92 24.44 24.59 55.8M
2023-05-23 25.16 25.38 24.94 24.97 67.3M
2023-05-19 25.17 25.30 24.98 25.06 45.4M
2023-05-18 25.11 25.11 24.73 25.07 58.7M
2023-05-17 24.95 25.30 24.73 25.23 53.2M
2023-05-16 25.16 25.25 24.82 24.82 47.1M
2023-05-15 25.07 25.45 25.07 25.34 53.1M
2023-05-12 24.96 25.25 24.79 25.03 58.2M
2023-05-11 25.36 25.36 24.80 24.88 79.8M
2023-05-10 26.34 26.34 25.47 25.60 67.2M
2023-05-09 26.06 26.40 25.89 26.35 55.8M
2023-05-08 26.23 26.31 26.10 26.27 56.7M
2023-05-05 25.40 26.10 25.40 26.09 66.4M
2023-05-04 25.34 25.55 25.24 25.29 70.6M
2023-05-03 25.09 25.42 24.99 25.21 70.2M
2023-05-02 25.50 25.50 24.92 25.19 80.8M
2023-05-01 25.79 26.07 25.57 25.57 53.2M
2023-04-28 25.46 25.84 25.41 25.74 70.9M
2023-04-27 25.39 25.54 25.24 25.50 56.7M
2023-04-26 25.59 25.76 25.27 25.33 71.9M
2023-04-25 25.80 25.80 25.41 25.49 59.1M
2023-04-24 25.77 26.04 25.69 26.00 59.5M
2023-04-21 26.01 26.01 25.69 25.82 60.3M
2023-04-20 26.26 26.36 25.95 26.00 66.8M
2023-04-19 26.40 26.47 26.24 26.43 59.6M
2023-04-18 26.59 26.78 26.48 26.76 69.1M
2023-04-17 26.58 26.64 26.38 26.57 69.4M
2023-04-14 26.82 26.97 26.42 26.60 74.1M
2023-04-13 26.52 27.02 26.52 26.87 69.7M
2023-04-12 26.64 26.81 26.39 26.42 60.3M
2023-04-11 26.25 26.51 26.25 26.44 64.6M
2023-04-10 25.94 26.13 25.86 26.13 58.7M
2023-04-06 25.97 26.10 25.65 26.02 63.2M
2023-04-05 26.41 26.46 25.89 26.00 67.2M
2023-04-04 26.65 26.66 26.28 26.45 71.6M
2023-04-03 26.38 26.75 26.38 26.62 107.2M
2023-03-31 25.97 26.35 25.95 26.19 74.3M
2023-03-30 25.79 25.91 25.67 25.91 59.8M
2023-03-29 25.52 25.72 25.46 25.61 72.1M
2023-03-28 25.24 25.46 25.16 25.34 70.2M
2023-03-27 24.95 25.21 24.70 25.17 71.9M
2023-03-24 24.75 24.93 24.52 24.89 74.5M
2023-03-23 25.06 25.39 24.74 24.92 85.5M
2023-03-22 25.05 25.54 24.90 24.90 81.9M
2023-03-21 24.75 25.09 24.66 25.02 80.7M
2023-03-20 24.43 24.63 24.24 24.57 79.1M
2023-03-17 24.40 24.45 24.04 24.38 167.7M
2023-03-16 23.88 24.44 23.61 24.38 100.0M
2023-03-15 24.67 24.67 23.50 24.05 134.6M
2023-03-14 24.95 25.40 24.86 25.07 91.5M
2023-03-13 24.78 25.19 24.27 24.78 96.4M
2023-03-10 25.49 25.53 24.87 24.99 91.5M
2023-03-09 26.09 26.37 25.46 25.49 98.5M
2023-03-08 25.72 26.18 25.72 25.96 70.7M
2023-03-07 26.35 26.35 25.66 25.75 73.2M
2023-03-06 26.89 26.89 26.43 26.48 67.4M
2023-03-03 26.33 27.06 26.33 26.96 78.9M
2023-03-02 26.06 26.27 25.73 26.25 78.6M
2023-03-01 25.81 26.20 25.81 26.19 84.1M
2023-02-28 25.66 25.79 25.55 25.71 114.7M
2023-02-27 25.25 25.65 25.24 25.59 68.3M
2023-02-24 25.05 25.20 24.76 25.19 77.5M
2023-02-23 25.32 25.51 24.97 25.34 67.5M
2023-02-22 25.34 25.50 24.97 25.18 71.6M
2023-02-21 26.07 26.16 25.32 25.33 72.3M
2023-02-17 26.44 26.44 25.99 26.16 69.2M
2023-02-16 26.62 26.97 26.48 26.65 73.0M
2023-02-15 26.61 26.96 26.45 26.92 70.6M
2023-02-14 26.45 26.97 26.20 26.93 56.6M
2023-02-13 26.56 26.77 26.42 26.58 49.1M
2023-02-10 26.85 26.85 26.39 26.57 75.2M
2023-02-09 27.68 27.74 26.77 26.88 68.1M
2023-02-08 27.64 27.83 27.42 27.43 58.6M
2023-02-07 27.15 27.62 26.97 27.61 68.8M
2023-02-06 27.24 27.24 26.87 27.02 58.7M
2023-02-03 27.39 27.94 27.36 27.45 84.0M
2023-02-02 28.36 28.56 27.51 27.68 93.7M
2023-02-01 28.14 28.41 27.38 28.25 98.8M
2023-01-31 27.67 28.17 27.63 28.17 92.5M
2023-01-30 27.67 27.93 27.63 27.63 76.8M
2023-01-27 27.65 28.12 27.62 28.05 91.2M
2023-01-26 27.99 28.05 27.40 27.75 85.0M
2023-01-25 27.25 27.78 27.05 27.74 67.2M
2023-01-24 27.52 27.58 27.27 27.54 54.6M
2023-01-23 27.35 27.67 27.25 27.66 58.3M
2023-01-20 26.89 27.25 26.67 27.21 62.8M
2023-01-19 26.56 27.02 26.47 26.81 66.1M
2023-01-18 27.30 27.70 26.80 26.80 85.8M
2023-01-17 26.99 27.03 26.73 26.94 62.3M
2023-01-16 26.83 27.01 26.77 26.88 26.9M
2023-01-13 26.59 26.97 26.52 26.91 60.2M
2023-01-12 26.39 26.80 25.99 26.80 72.5M
2023-01-11 26.26 26.26 25.96 26.14 76.1M
2023-01-10 25.66 26.09 25.47 26.09 59.6M
2023-01-09 25.68 26.02 25.61 25.63 70.3M
2023-01-06 24.95 25.33 24.72 25.30 63.8M
2023-01-05 24.52 24.75 24.20 24.69 57.4M
2023-01-04 24.37 24.73 24.17 24.69 72.2M
2023-01-03 25.10 25.44 24.29 24.41 74.1M