S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
162.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 146.60 146.82 146.60 146.82 3,607.2K
09:31 146.82 146.82 146.74 146.74 545.6K
09:32 146.75 146.79 146.75 146.78 451.3K
09:33 146.80 146.80 146.74 146.74 269.2K
09:34 146.77 146.77 146.65 146.65 350.0K
09:35 146.65 146.72 146.65 146.72 329.9K
09:36 146.75 146.75 146.69 146.69 307.0K
09:37 146.72 146.73 146.69 146.73 264.6K
09:38 146.71 146.71 146.64 146.64 218.1K
09:39 146.65 146.65 146.64 146.64 181.1K
09:40 146.61 146.61 146.57 146.58 287.5K
09:41 146.54 146.54 146.51 146.51 296.7K
09:42 146.54 146.54 146.52 146.52 196.3K
09:43 146.49 146.53 146.48 146.53 240.1K
09:44 146.53 146.60 146.53 146.60 155.8K
09:45 146.61 146.63 146.59 146.59 188.1K
09:46 146.61 146.64 146.61 146.64 268.2K
09:47 146.64 146.64 146.61 146.61 293.9K
09:48 146.59 146.59 146.55 146.55 254.8K
09:49 146.54 146.57 146.54 146.57 189.1K
09:50 146.56 146.57 146.54 146.54 163.5K
09:51 146.55 146.56 146.54 146.54 127.5K
09:52 146.54 146.55 146.50 146.50 209.0K
09:53 146.50 146.50 146.43 146.43 212.6K
09:54 146.45 146.49 146.45 146.49 176.7K
09:55 146.51 146.58 146.51 146.58 224.8K
09:56 146.60 146.68 146.60 146.68 229.0K
09:57 146.65 146.65 146.57 146.57 251.4K
09:58 146.59 146.60 146.55 146.55 197.9K
09:59 146.53 146.53 146.51 146.51 140.7K
10:00 146.52 146.52 146.50 146.50 311.5K
10:01 146.49 146.49 146.45 146.45 270.0K
10:02 146.45 146.45 146.43 146.44 159.5K
10:03 146.42 146.42 146.41 146.41 142.5K
10:04 146.42 146.45 146.42 146.44 149.5K
10:05 146.44 146.46 146.43 146.44 188.1K
10:06 146.43 146.44 146.43 146.44 149.6K
10:07 146.43 146.43 146.39 146.39 181.5K
10:08 146.40 146.42 146.40 146.41 199.2K
10:09 146.40 146.40 146.38 146.38 152.4K
10:10 146.36 146.36 146.33 146.33 180.6K
10:11 146.33 146.37 146.33 146.37 190.0K
10:12 146.35 146.35 146.33 146.33 152.0K
10:13 146.31 146.31 146.28 146.28 149.4K
10:14 146.29 146.31 146.29 146.31 110.7K
10:15 146.29 146.29 146.27 146.27 150.6K
10:16 146.31 146.32 146.30 146.32 129.0K
10:17 146.32 146.34 146.32 146.34 98.7K
10:18 146.35 146.35 146.33 146.33 149.7K
10:19 146.35 146.39 146.35 146.39 107.4K
10:20 146.42 146.44 146.42 146.43 157.0K
10:21 146.43 146.44 146.43 146.44 110.0K
10:22 146.44 146.45 146.44 146.45 83.0K
10:23 146.47 146.51 146.47 146.51 109.0K
10:24 146.53 146.55 146.53 146.55 64.7K
10:25 146.55 146.56 146.52 146.52 177.0K
10:26 146.53 146.53 146.53 146.53 101.6K
10:27 146.52 146.53 146.52 146.52 125.5K
10:28 146.50 146.53 146.50 146.51 162.3K
10:29 146.51 146.52 146.51 146.51 81.2K
10:30 146.53 146.53 146.49 146.49 229.4K
10:31 146.48 146.48 146.46 146.47 144.6K
10:32 146.47 146.48 146.46 146.48 96.6K
10:33 146.49 146.50 146.49 146.50 115.5K
10:34 146.49 146.52 146.49 146.52 149.1K
10:35 146.54 146.54 146.52 146.53 99.8K
10:36 146.52 146.53 146.52 146.53 126.8K
10:37 146.55 146.55 146.50 146.50 117.2K
10:38 146.47 146.48 146.46 146.46 144.6K
10:39 146.48 146.49 146.48 146.49 97.7K
10:40 146.49 146.50 146.49 146.50 117.2K
10:41 146.50 146.55 146.50 146.55 84.1K
10:42 146.55 146.55 146.52 146.53 124.0K
10:43 146.55 146.56 146.54 146.54 147.7K
10:44 146.55 146.55 146.51 146.51 285.8K
10:45 146.50 146.51 146.50 146.50 128.4K
10:46 146.48 146.48 146.44 146.46 298.4K
10:47 146.45 146.45 146.42 146.43 175.7K
10:48 146.41 146.42 146.40 146.42 167.6K
10:49 146.42 146.42 146.40 146.41 155.7K
10:50 146.40 146.40 146.38 146.38 168.3K
10:51 146.39 146.40 146.37 146.38 116.9K
10:52 146.38 146.39 146.38 146.38 129.0K
10:53 146.37 146.38 146.37 146.37 66.8K
10:54 146.38 146.38 146.37 146.37 120.6K
10:55 146.37 146.39 146.37 146.39 66.7K
10:56 146.41 146.42 146.41 146.42 221.1K
10:57 146.42 146.45 146.42 146.43 96.7K
10:58 146.41 146.43 146.41 146.43 107.9K
10:59 146.44 146.48 146.44 146.48 184.2K
11:00 146.49 146.49 146.48 146.48 113.9K
11:01 146.49 146.53 146.49 146.53 108.7K
11:02 146.54 146.58 146.54 146.58 78.9K
11:03 146.58 146.60 146.58 146.60 143.2K
11:04 146.60 146.62 146.60 146.62 102.4K
11:05 146.61 146.61 146.59 146.60 110.4K
11:06 146.59 146.59 146.56 146.56 105.4K
11:07 146.55 146.55 146.51 146.51 88.7K
11:08 146.51 146.51 146.49 146.49 129.6K
11:09 146.45 146.46 146.45 146.46 147.5K
11:10 146.46 146.46 146.43 146.43 131.9K
11:11 146.42 146.46 146.42 146.46 85.9K
11:12 146.45 146.46 146.44 146.44 65.5K
11:13 146.42 146.42 146.41 146.41 109.3K
11:14 146.40 146.40 146.39 146.39 107.0K
11:15 146.37 146.37 146.36 146.36 115.8K
11:16 146.37 146.37 146.36 146.36 134.8K
11:17 146.36 146.36 146.36 146.36 107.7K
11:18 146.36 146.38 146.36 146.38 157.7K
11:19 146.38 146.41 146.38 146.41 125.8K
11:20 146.43 146.44 146.43 146.44 106.0K
11:21 146.45 146.50 146.45 146.50 211.2K
11:22 146.50 146.52 146.50 146.51 98.1K
11:23 146.52 146.53 146.51 146.51 86.8K
11:24 146.50 146.51 146.50 146.51 84.6K
11:25 146.51 146.52 146.51 146.51 92.5K
11:26 146.49 146.49 146.47 146.49 181.7K
11:27 146.49 146.49 146.49 146.49 64.9K
11:28 146.50 146.50 146.45 146.45 109.4K
11:29 146.43 146.43 146.38 146.38 127.2K
11:30 146.38 146.38 146.35 146.35 291.6K
11:31 146.36 146.36 146.33 146.34 133.4K
11:32 146.34 146.34 146.32 146.32 94.8K
11:33 146.32 146.32 146.30 146.30 152.8K
11:34 146.29 146.30 146.28 146.28 159.0K
11:35 146.29 146.32 146.29 146.32 167.8K
11:36 146.33 146.36 146.33 146.36 96.3K
11:37 146.37 146.39 146.37 146.39 172.0K
11:38 146.38 146.40 146.38 146.39 120.6K
11:39 146.41 146.44 146.41 146.44 198.4K
11:40 146.43 146.44 146.40 146.44 114.8K
11:41 146.43 146.43 146.41 146.41 130.3K
11:42 146.39 146.39 146.34 146.34 302.9K
11:43 146.34 146.35 146.33 146.34 92.8K
11:44 146.35 146.35 146.34 146.34 58.5K
11:45 146.34 146.34 146.30 146.30 102.6K
11:46 146.30 146.30 146.28 146.28 107.1K
11:47 146.28 146.29 146.27 146.27 79.0K
11:48 146.27 146.27 146.27 146.27 83.3K
11:49 146.28 146.29 146.28 146.29 86.2K
11:50 146.29 146.31 146.29 146.30 90.2K
11:51 146.30 146.30 146.29 146.29 68.2K
11:52 146.30 146.31 146.30 146.30 48.5K
11:53 146.31 146.33 146.31 146.33 87.5K
11:54 146.33 146.35 146.33 146.35 83.7K
11:55 146.35 146.36 146.35 146.35 57.0K
11:56 146.34 146.34 146.32 146.32 101.8K
11:57 146.32 146.32 146.31 146.31 98.3K
11:58 146.30 146.30 146.26 146.26 125.2K
11:59 146.27 146.27 146.25 146.25 127.4K
12:00 146.26 146.29 146.26 146.29 69.0K
12:01 146.29 146.30 146.29 146.30 63.0K
12:02 146.30 146.34 146.30 146.34 81.8K
12:03 146.34 146.35 146.34 146.35 103.7K
12:04 146.37 146.38 146.36 146.36 99.4K
12:05 146.36 146.36 146.32 146.32 162.8K
12:06 146.33 146.36 146.33 146.36 84.6K
12:07 146.37 146.38 146.37 146.38 51.9K
12:08 146.39 146.41 146.39 146.41 88.7K
12:09 146.41 146.43 146.41 146.42 86.8K
12:10 146.42 146.43 146.42 146.42 59.9K
12:11 146.42 146.42 146.42 146.42 64.9K
12:12 146.42 146.44 146.42 146.44 79.5K
12:13 146.43 146.43 146.42 146.42 89.7K
12:14 146.42 146.42 146.40 146.40 87.5K
12:15 146.39 146.39 146.38 146.39 103.6K
12:16 146.39 146.39 146.38 146.38 95.1K
12:17 146.36 146.37 146.36 146.37 97.2K
12:18 146.39 146.42 146.39 146.42 186.0K
12:19 146.43 146.43 146.39 146.39 166.7K
12:20 146.39 146.39 146.37 146.37 90.5K
12:21 146.36 146.37 146.36 146.36 220.2K
12:22 146.36 146.36 146.35 146.35 58.3K
12:23 146.35 146.36 146.35 146.36 64.4K
12:24 146.37 146.38 146.37 146.38 74.5K
12:25 146.36 146.40 146.36 146.40 69.0K
12:26 146.39 146.43 146.39 146.43 72.0K
12:27 146.43 146.43 146.41 146.41 76.7K
12:28 146.42 146.44 146.42 146.44 69.8K
12:29 146.44 146.46 146.44 146.46 96.1K
12:30 146.44 146.44 146.44 146.44 91.2K
12:31 146.44 146.45 146.44 146.44 46.6K
12:32 146.44 146.45 146.44 146.45 78.9K
12:33 146.45 146.46 146.45 146.46 55.3K
12:34 146.46 146.47 146.46 146.47 42.2K
12:35 146.48 146.51 146.48 146.51 74.6K
12:36 146.50 146.55 146.50 146.55 185.5K
12:37 146.55 146.55 146.54 146.54 72.9K
12:38 146.54 146.54 146.52 146.52 57.1K
12:39 146.52 146.53 146.52 146.53 51.7K
12:40 146.52 146.52 146.50 146.50 103.7K
12:41 146.50 146.50 146.49 146.49 72.8K
12:42 146.49 146.49 146.49 146.49 51.6K
12:43 146.47 146.48 146.47 146.47 58.5K
12:44 146.48 146.51 146.48 146.51 59.5K
12:45 146.52 146.52 146.50 146.50 77.7K
12:46 146.50 146.50 146.49 146.49 69.1K
12:47 146.50 146.52 146.50 146.52 50.6K
12:48 146.51 146.51 146.51 146.51 34.4K
12:49 146.50 146.50 146.49 146.50 81.2K
12:50 146.51 146.53 146.51 146.52 80.2K
12:51 146.52 146.53 146.51 146.51 71.9K
12:52 146.51 146.51 146.49 146.49 85.6K
12:53 146.49 146.49 146.47 146.47 130.9K
12:54 146.48 146.49 146.48 146.49 62.9K
12:55 146.49 146.49 146.48 146.48 76.4K
12:56 146.48 146.50 146.48 146.50 73.9K
12:57 146.50 146.51 146.50 146.50 41.3K
12:58 146.50 146.51 146.50 146.51 76.2K
12:59 146.51 146.51 146.51 146.51 81.6K
13:00 146.52 146.53 146.52 146.52 65.2K
13:01 146.52 146.55 146.52 146.55 132.1K
13:02 146.57 146.60 146.57 146.60 164.1K
13:03 146.59 146.60 146.59 146.60 58.5K
13:04 146.60 146.60 146.59 146.59 88.7K
13:05 146.59 146.59 146.58 146.58 121.7K
13:06 146.59 146.60 146.59 146.59 70.6K
13:07 146.59 146.59 146.58 146.58 47.1K
13:08 146.58 146.58 146.57 146.57 96.1K
13:09 146.57 146.57 146.57 146.57 78.3K
13:10 146.57 146.57 146.56 146.56 84.1K
13:11 146.56 146.60 146.56 146.60 105.7K
13:12 146.60 146.60 146.59 146.59 37.9K
13:13 146.59 146.60 146.59 146.59 86.2K
13:14 146.59 146.59 146.59 146.59 31.9K
13:15 146.59 146.60 146.59 146.60 53.5K
13:16 146.61 146.61 146.60 146.61 107.9K
13:17 146.61 146.61 146.60 146.60 127.0K
13:18 146.58 146.59 146.58 146.58 114.6K
13:19 146.57 146.58 146.57 146.58 98.3K
13:20 146.57 146.57 146.57 146.57 61.5K
13:21 146.58 146.58 146.56 146.56 59.7K
13:22 146.56 146.57 146.56 146.57 95.4K
13:23 146.57 146.57 146.56 146.56 143.2K
13:24 146.55 146.56 146.55 146.56 93.0K
13:25 146.57 146.57 146.55 146.55 143.4K
13:26 146.55 146.56 146.54 146.54 105.0K
13:27 146.53 146.53 146.52 146.53 87.3K
13:28 146.54 146.54 146.54 146.54 49.3K
13:29 146.54 146.55 146.54 146.54 41.7K
13:30 146.53 146.55 146.53 146.55 87.1K
13:31 146.54 146.55 146.54 146.55 108.3K
13:32 146.55 146.55 146.54 146.54 64.0K
13:33 146.54 146.54 146.54 146.54 61.2K
13:34 146.54 146.54 146.52 146.52 51.7K
13:35 146.52 146.52 146.51 146.51 79.4K
13:36 146.51 146.51 146.50 146.50 70.3K
13:37 146.50 146.50 146.49 146.49 104.0K
13:38 146.48 146.49 146.48 146.48 59.5K
13:39 146.48 146.49 146.48 146.48 42.2K
13:40 146.48 146.49 146.48 146.49 43.7K
13:41 146.49 146.49 146.48 146.48 47.9K
13:42 146.48 146.48 146.47 146.47 70.2K
13:43 146.47 146.47 146.46 146.46 73.2K
13:44 146.46 146.46 146.46 146.46 48.4K
13:45 146.46 146.46 146.46 146.46 85.9K
13:46 146.46 146.47 146.46 146.47 148.0K
13:47 146.47 146.48 146.47 146.47 139.3K
13:48 146.47 146.47 146.47 146.47 45.0K
13:49 146.47 146.47 146.47 146.47 74.1K
13:50 146.47 146.47 146.43 146.43 136.3K
13:51 146.43 146.44 146.43 146.44 66.2K
13:52 146.44 146.44 146.44 146.44 76.7K
13:53 146.46 146.47 146.46 146.47 117.8K
13:54 146.48 146.49 146.48 146.49 69.6K
13:55 146.50 146.50 146.50 146.50 56.1K
13:56 146.50 146.52 146.50 146.52 80.8K
13:57 146.52 146.52 146.49 146.49 98.8K
13:58 146.49 146.50 146.49 146.50 40.7K
13:59 146.50 146.50 146.49 146.49 118.9K
14:00 146.47 146.49 146.47 146.49 161.0K
14:01 146.49 146.49 146.49 146.49 107.5K
14:02 146.50 146.50 146.49 146.49 104.0K
14:03 146.50 146.50 146.50 146.50 116.8K
14:04 146.51 146.51 146.50 146.50 77.1K
14:05 146.50 146.50 146.45 146.45 93.3K
14:06 146.47 146.47 146.46 146.47 114.9K
14:07 146.46 146.47 146.46 146.47 121.5K
14:08 146.47 146.47 146.44 146.44 197.4K
14:09 146.44 146.44 146.42 146.42 89.5K
14:10 146.42 146.44 146.42 146.44 59.8K
14:11 146.44 146.46 146.44 146.46 71.0K
14:12 146.45 146.46 146.45 146.46 54.1K
14:13 146.45 146.46 146.45 146.46 62.8K
14:14 146.46 146.47 146.46 146.46 72.0K
14:15 146.46 146.48 146.46 146.47 59.2K
14:16 146.48 146.48 146.48 146.48 72.9K
14:17 146.48 146.48 146.46 146.46 63.0K
14:18 146.45 146.45 146.41 146.41 240.0K
14:19 146.40 146.40 146.40 146.40 82.7K
14:20 146.40 146.41 146.40 146.41 44.1K
14:21 146.40 146.40 146.39 146.40 95.8K
14:22 146.39 146.40 146.39 146.39 43.1K
14:23 146.39 146.39 146.39 146.39 59.1K
14:24 146.39 146.41 146.39 146.41 50.5K
14:25 146.43 146.45 146.43 146.44 97.8K
14:26 146.44 146.45 146.44 146.45 78.3K
14:27 146.45 146.45 146.42 146.42 67.2K
14:28 146.43 146.43 146.42 146.42 90.0K
14:29 146.42 146.44 146.42 146.44 50.6K
14:30 146.44 146.44 146.43 146.43 77.7K
14:31 146.43 146.45 146.43 146.45 60.5K
14:32 146.45 146.45 146.44 146.45 44.4K
14:33 146.45 146.45 146.43 146.43 61.7K
14:34 146.42 146.42 146.41 146.41 108.1K
14:35 146.41 146.42 146.40 146.42 79.5K
14:36 146.42 146.42 146.41 146.41 124.0K
14:37 146.41 146.41 146.40 146.40 78.8K
14:38 146.40 146.40 146.38 146.38 102.8K
14:39 146.38 146.38 146.37 146.37 62.6K
14:40 146.37 146.38 146.37 146.38 51.8K
14:41 146.38 146.38 146.38 146.38 64.2K
14:42 146.39 146.40 146.39 146.40 136.2K
14:43 146.40 146.40 146.38 146.38 116.3K
14:44 146.38 146.41 146.38 146.41 142.1K
14:45 146.41 146.41 146.40 146.41 141.3K
14:46 146.41 146.41 146.38 146.38 91.0K
14:47 146.39 146.39 146.39 146.39 61.4K
14:48 146.39 146.39 146.38 146.38 77.9K
14:49 146.38 146.39 146.37 146.37 72.1K
14:50 146.37 146.37 146.37 146.37 80.0K
14:51 146.37 146.37 146.33 146.33 208.9K
14:52 146.29 146.29 146.13 146.19 748.1K
14:53 146.20 146.23 146.20 146.23 100.5K
14:54 146.18 146.18 146.15 146.17 224.2K
14:55 146.18 146.18 146.17 146.17 66.3K
14:56 146.20 146.26 146.20 146.26 145.9K
14:57 146.27 146.30 146.27 146.30 89.0K
14:58 146.30 146.31 146.30 146.30 98.7K
14:59 146.31 146.33 146.31 146.33 79.9K
15:00 146.32 146.32 146.28 146.28 96.3K
15:01 146.29 146.29 146.27 146.27 71.8K
15:02 146.28 146.29 146.28 146.29 77.1K
15:03 146.30 146.31 146.30 146.31 61.9K
15:04 146.33 146.36 146.33 146.35 146.5K
15:05 146.35 146.35 146.35 146.35 117.5K
15:06 146.37 146.39 146.37 146.39 116.5K
15:07 146.38 146.42 146.38 146.42 100.6K
15:08 146.42 146.43 146.41 146.43 211.8K
15:09 146.43 146.43 146.41 146.41 60.0K
15:10 146.40 146.40 146.39 146.40 88.7K
15:11 146.40 146.40 146.39 146.39 85.5K
15:12 146.37 146.37 146.35 146.35 124.3K
15:13 146.35 146.36 146.35 146.36 64.6K
15:14 146.35 146.35 146.28 146.29 226.3K
15:15 146.29 146.29 146.28 146.28 102.6K
15:16 146.27 146.29 146.27 146.29 141.5K
15:17 146.30 146.30 146.28 146.28 100.7K
15:18 146.26 146.27 146.26 146.27 130.2K
15:19 146.28 146.28 146.27 146.28 131.5K
15:20 146.29 146.30 146.29 146.30 88.9K
15:21 146.30 146.30 146.28 146.28 159.2K
15:22 146.29 146.31 146.29 146.31 106.1K
15:23 146.31 146.33 146.31 146.33 123.6K
15:24 146.33 146.36 146.33 146.36 133.6K
15:25 146.36 146.36 146.35 146.35 98.0K
15:26 146.35 146.35 146.33 146.33 80.8K
15:27 146.33 146.34 146.33 146.34 90.7K
15:28 146.34 146.34 146.33 146.33 118.4K
15:29 146.33 146.34 146.33 146.33 103.3K
15:30 146.32 146.33 146.32 146.32 168.1K
15:31 146.31 146.32 146.31 146.32 150.0K
15:32 146.32 146.32 146.32 146.32 132.9K
15:33 146.33 146.34 146.33 146.34 129.7K
15:34 146.33 146.33 146.32 146.32 149.9K
15:35 146.32 146.32 146.31 146.31 104.5K
15:36 146.30 146.30 146.26 146.26 282.0K
15:37 146.26 146.26 146.25 146.25 236.9K
15:38 146.25 146.27 146.25 146.27 150.7K
15:39 146.27 146.27 146.27 146.27 141.7K
15:40 146.28 146.28 146.26 146.27 176.0K
15:41 146.27 146.27 146.26 146.27 163.1K
15:42 146.28 146.29 146.28 146.29 136.7K
15:43 146.30 146.30 146.28 146.28 183.5K
15:44 146.28 146.28 146.27 146.27 176.2K
15:45 146.27 146.27 146.26 146.26 193.9K
15:46 146.25 146.25 146.24 146.25 229.1K
15:47 146.25 146.28 146.25 146.26 275.6K
15:48 146.25 146.25 146.25 146.25 250.9K
15:49 146.24 146.25 146.23 146.23 213.2K
15:50 146.22 146.22 146.15 146.16 1,020.8K
15:51 146.18 146.18 146.16 146.16 301.4K
15:52 146.18 146.18 146.17 146.17 354.2K
15:53 146.16 146.16 146.15 146.15 416.9K
15:54 146.13 146.14 146.10 146.14 605.0K
15:55 146.14 146.15 146.13 146.14 721.5K
15:56 146.18 146.19 146.17 146.18 695.5K
15:57 146.18 146.18 146.17 146.17 645.3K
15:58 146.18 146.19 146.18 146.19 909.0K
15:59 146.20 146.26 146.20 146.23 1,503.3K
16:00 146.19 146.19 146.19 146.19 77,000.7K
16:01 146.19 146.19 146.19 146.19 125.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available