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
2025-09-26 54.04 54.74 54.04 54.55 107.9M
2025-09-25 53.16 53.89 52.97 53.86 100.6M
2025-09-24 53.49 54.66 53.49 53.49 110.0M
2025-09-23 53.51 54.09 53.01 53.17 105.2M
2025-09-22 51.93 53.32 51.72 53.30 105.5M
2025-09-19 51.10 51.81 50.92 51.76 262.4M
2025-09-18 50.94 51.06 50.48 50.90 75.5M
2025-09-17 50.50 51.37 50.35 50.79 83.7M
2025-09-16 51.16 51.16 50.66 50.75 107.1M
2025-09-15 49.68 51.08 49.64 51.00 92.2M
2025-09-12 49.94 50.09 49.55 49.62 72.5M
2025-09-11 49.21 49.95 49.02 49.81 75.7M
2025-09-10 48.70 49.36 48.70 49.30 84.4M
2025-09-09 48.40 49.05 48.40 48.50 83.9M
2025-09-08 48.16 48.35 47.71 48.16 76.2M
2025-09-05 47.96 48.31 47.39 48.15 70.4M
2025-09-04 47.40 47.65 47.15 47.61 63.5M
2025-09-03 47.57 47.86 47.30 47.60 74.9M
2025-09-02 47.02 47.41 46.29 47.40 69.5M
2025-08-29 46.76 47.22 46.54 47.03 73.5M
2025-08-28 46.61 46.86 46.42 46.64 55.2M
2025-08-27 46.56 46.56 46.22 46.49 67.0M
2025-08-26 46.11 46.83 46.02 46.67 110.9M
2025-08-25 45.95 46.12 45.76 46.02 63.1M
2025-08-22 44.61 45.99 44.61 45.97 98.9M
2025-08-21 43.62 44.55 43.62 44.55 58.2M
2025-08-20 43.61 43.81 43.22 43.60 60.8M
2025-08-19 44.99 44.99 43.60 43.63 64.0M
2025-08-18 44.72 44.95 44.32 44.94 63.7M
2025-08-15 44.77 44.90 44.43 44.77 55.0M
2025-08-14 44.79 44.96 44.42 44.75 64.7M
2025-08-13 45.08 45.47 44.78 45.05 73.4M
2025-08-12 44.22 45.08 44.22 45.06 59.6M
2025-08-11 44.12 44.54 43.94 44.09 57.2M
2025-08-08 44.36 44.72 44.31 44.35 67.3M
2025-08-07 44.52 44.78 44.08 44.29 68.9M
2025-08-06 44.11 44.55 44.04 44.23 75.5M
2025-08-05 42.96 43.85 42.96 43.83 76.3M
2025-08-01 42.80 42.80 41.87 42.38 75.0M
2025-07-31 43.15 43.47 42.77 42.91 80.7M
2025-07-30 43.75 43.85 42.83 43.20 77.7M
2025-07-29 43.88 44.07 43.39 43.81 58.5M
2025-07-28 43.70 43.74 43.26 43.73 70.8M
2025-07-25 43.81 43.87 43.32 43.67 57.6M
2025-07-24 43.90 44.13 43.50 43.83 90.9M
2025-07-23 43.49 44.00 43.49 43.89 74.0M
2025-07-22 43.12 43.57 42.73 43.48 71.5M
2025-07-21 43.10 43.53 43.10 43.21 63.4M
2025-07-18 43.05 43.19 42.85 42.92 61.4M
2025-07-17 42.23 43.10 42.19 42.94 73.5M
2025-07-16 42.32 42.36 41.68 42.26 70.3M
2025-07-15 42.30 42.36 41.85 42.22 68.9M
2025-07-14 42.07 42.28 41.89 42.22 69.1M
2025-07-11 41.75 42.08 41.48 42.05 72.5M
2025-07-10 41.45 41.76 41.19 41.73 75.7M
2025-07-09 41.42 41.58 41.23 41.30 74.8M
2025-07-08 41.73 41.85 41.20 41.33 107.8M
2025-07-07 41.63 41.69 41.19 41.68 72.2M
2025-07-04 41.71 41.78 41.58 41.72 20.3M
2025-07-03 41.62 41.79 41.54 41.76 51.8M
2025-07-02 40.87 41.67 40.87 41.67 86.7M
2025-06-30 40.62 40.81 40.37 40.80 71.2M
2025-06-27 40.79 40.83 40.19 40.51 77.2M
2025-06-26 40.09 41.00 40.09 41.00 72.5M
2025-06-25 40.20 40.27 39.86 40.02 63.4M
2025-06-24 39.83 40.25 39.68 40.07 77.8M
2025-06-23 40.27 40.71 40.04 40.04 89.5M
2025-06-20 40.68 40.97 40.22 40.26 155.4M
2025-06-19 40.82 40.88 40.67 40.69 25.5M
2025-06-18 40.93 41.29 40.80 40.92 71.6M
2025-06-17 40.88 40.99 40.59 40.94 64.1M
2025-06-16 40.44 41.03 40.44 40.76 91.1M
2025-06-13 40.64 40.73 40.15 40.44 90.5M
2025-06-12 40.49 40.84 40.21 40.42 84.1M
2025-06-11 40.28 40.58 40.18 40.43 76.2M
2025-06-10 40.78 40.93 39.93 40.24 74.5M
2025-06-09 40.35 40.98 40.35 40.73 82.8M
2025-06-06 40.61 40.91 39.97 40.21 79.1M
2025-06-05 40.01 40.88 40.01 40.49 91.1M
2025-06-04 39.30 39.58 39.17 39.56 68.6M
2025-06-03 38.37 39.19 38.28 39.14 74.8M
2025-06-02 37.52 38.62 37.52 38.44 89.2M
2025-05-30 37.28 37.35 36.72 37.19 158.1M
2025-05-29 38.00 38.13 37.43 37.44 56.5M
2025-05-28 37.77 37.96 37.54 37.91 69.3M
2025-05-27 37.45 37.74 37.26 37.71 80.3M
2025-05-26 37.19 37.77 37.12 37.69 42.7M
2025-05-23 36.57 37.21 36.56 37.21 72.6M
2025-05-22 36.51 36.63 36.04 36.37 62.9M
2025-05-21 36.35 36.88 36.35 36.60 72.0M
2025-05-20 35.54 36.27 35.54 36.27 81.4M
2025-05-16 35.31 35.38 34.85 35.37 71.6M
2025-05-15 35.53 35.71 35.14 35.67 78.5M
2025-05-14 35.65 35.65 35.37 35.54 70.9M
2025-05-13 35.89 36.26 35.81 35.91 82.1M
2025-05-12 36.05 36.43 35.61 35.71 112.8M
2025-05-09 35.79 36.37 35.59 36.37 77.7M
2025-05-08 35.68 35.87 35.46 35.51 86.2M
2025-05-07 35.54 35.86 35.35 35.68 85.0M
2025-05-06 34.93 35.92 34.85 35.92 88.5M
2025-05-05 34.65 34.78 34.28 34.61 55.9M
2025-05-02 34.47 34.68 34.07 34.31 70.4M
2025-05-01 34.46 34.46 34.02 34.17 68.1M
2025-04-30 34.28 34.74 34.02 34.71 89.1M
2025-04-29 34.87 35.14 34.62 34.71 52.1M
2025-04-28 34.81 35.02 34.47 35.02 61.1M
2025-04-25 34.84 35.06 34.57 34.87 57.3M
2025-04-24 34.81 35.47 34.78 35.28 68.9M
2025-04-23 33.82 34.83 33.82 34.56 91.1M
2025-04-22 34.44 34.71 34.01 34.12 73.7M
2025-04-21 34.90 35.13 33.70 34.16 66.4M
2025-04-17 34.80 34.83 34.20 34.54 74.0M
2025-04-16 34.66 35.23 34.41 34.82 84.6M
2025-04-15 34.17 34.34 34.05 34.27 69.9M
2025-04-14 33.52 34.28 33.52 34.04 77.9M
2025-04-11 32.60 33.79 32.60 33.53 104.5M
2025-04-10 32.37 32.63 31.42 32.03 103.8M
2025-04-09 29.78 32.75 29.57 32.48 147.4M
2025-04-08 30.89 31.43 29.18 29.46 102.7M
2025-04-07 29.60 31.56 28.73 30.10 120.6M
2025-04-04 32.30 32.30 29.27 30.08 140.1M
2025-04-03 33.27 33.58 32.56 32.91 98.3M
2025-04-02 34.63 35.04 34.37 34.96 54.5M
2025-04-01 34.82 35.05 34.38 34.87 69.2M
2025-03-31 34.98 35.08 33.83 34.92 82.7M
2025-03-28 36.18 36.25 34.94 35.04 77.3M
2025-03-27 36.06 36.36 35.62 36.21 55.8M
2025-03-26 36.78 36.81 35.83 35.92 57.6M
2025-03-25 36.64 37.07 36.64 36.68 66.6M
2025-03-24 36.38 36.73 36.36 36.45 68.3M
2025-03-21 36.37 36.38 35.75 36.08 133.0M
2025-03-20 36.34 36.92 36.02 36.61 66.0M
2025-03-19 36.06 36.76 35.88 36.63 67.8M
2025-03-18 36.17 36.39 35.90 36.08 68.3M
2025-03-17 35.03 35.89 35.03 35.86 78.9M
2025-03-14 34.92 35.18 34.61 34.99 74.0M
2025-03-13 33.98 34.76 33.96 34.61 97.5M
2025-03-12 33.45 33.99 33.40 33.87 77.7M
2025-03-11 32.15 33.38 32.15 33.28 97.7M
2025-03-10 33.16 33.16 31.63 31.92 126.5M
2025-03-07 33.29 34.02 32.74 33.49 77.2M
2025-03-06 33.47 33.82 33.06 33.24 75.6M
2025-03-05 32.46 33.80 32.46 33.79 86.9M
2025-03-04 32.59 32.88 31.63 32.51 89.2M
2025-03-03 33.87 34.16 32.45 32.62 82.8M
2025-02-28 33.13 33.51 32.75 33.50 122.0M
2025-02-27 34.35 34.52 33.41 33.42 78.9M
2025-02-26 33.76 34.55 33.76 34.38 81.6M
2025-02-25 34.18 34.21 33.09 33.64 82.0M
2025-02-24 34.37 34.52 33.59 34.35 73.9M
2025-02-21 35.70 35.70 34.19 34.25 83.3M
2025-02-20 35.37 36.08 35.37 35.86 82.5M
2025-02-19 35.69 35.69 35.22 35.45 72.9M
2025-02-18 35.58 35.87 35.41 35.75 77.0M
2025-02-14 36.37 36.37 35.22 35.30 59.6M
2025-02-13 36.22 36.28 35.86 36.27 62.4M
2025-02-12 35.48 36.39 35.48 36.10 61.0M
2025-02-11 36.06 36.14 35.63 35.63 65.2M
2025-02-10 36.32 36.67 36.31 36.37 73.6M
2025-02-07 35.85 36.36 35.62 35.72 67.0M
2025-02-06 36.06 36.06 35.35 35.67 60.0M
2025-02-05 35.49 36.24 35.49 36.07 69.3M
2025-02-04 34.84 35.48 34.74 35.35 61.8M
2025-02-03 34.49 35.19 34.22 34.68 72.4M
2025-01-31 35.32 35.40 34.63 34.71 75.6M
2025-01-30 34.49 35.41 34.49 35.24 64.6M
2025-01-29 33.45 34.04 33.45 34.01 55.8M
2025-01-28 33.15 33.54 32.93 33.41 57.1M
2025-01-27 34.24 34.24 32.90 33.07 64.1M
2025-01-24 34.53 34.82 34.44 34.56 54.4M
2025-01-23 33.97 34.30 33.83 34.29 68.4M
2025-01-22 34.36 34.64 34.12 34.22 57.2M
2025-01-21 34.24 34.61 34.13 34.24 64.2M
2025-01-20 33.79 34.29 33.79 34.29 24.9M
2025-01-17 33.56 33.97 33.35 33.86 58.5M
2025-01-16 34.04 34.13 33.57 33.58 58.8M
2025-01-15 34.07 34.34 33.51 33.82 67.8M
2025-01-14 33.18 33.89 33.18 33.76 55.4M
2025-01-13 33.68 33.68 33.08 33.10 59.6M
2025-01-10 34.58 34.65 33.98 34.07 70.8M
2025-01-09 34.14 34.54 34.14 34.50 27.6M
2025-01-08 33.67 34.11 33.49 34.08 66.6M
2025-01-07 33.74 34.27 33.40 33.58 61.5M
2025-01-06 33.83 34.01 33.46 33.48 56.6M
2025-01-03 33.80 33.83 33.41 33.65 48.1M
2025-01-02 32.65 33.89 32.65 33.72 50.9M