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
09:30 146.27 146.54 146.27 146.44 5,498.3K
09:31 146.41 146.41 146.19 146.19 224.1K
09:32 146.22 146.22 146.18 146.19 277.6K
09:33 146.18 146.18 146.12 146.12 153.3K
09:34 146.13 146.13 146.08 146.08 140.9K
09:35 146.05 146.14 146.04 146.14 333.9K
09:36 146.14 146.20 146.14 146.16 397.5K
09:37 146.15 146.15 146.12 146.12 305.5K
09:38 146.12 146.23 146.12 146.23 178.2K
09:39 146.20 146.24 146.20 146.24 177.8K
09:40 146.24 146.29 146.24 146.29 228.1K
09:41 146.27 146.27 146.23 146.27 176.2K
09:42 146.26 146.29 146.26 146.27 244.3K
09:43 146.27 146.27 146.26 146.27 214.3K
09:44 146.28 146.30 146.27 146.30 141.1K
09:45 146.28 146.32 146.28 146.28 209.5K
09:46 146.25 146.25 146.18 146.24 225.2K
09:47 146.25 146.28 146.25 146.26 218.7K
09:48 146.27 146.29 146.27 146.27 161.2K
09:49 146.27 146.27 146.17 146.17 184.6K
09:50 146.12 146.12 146.07 146.08 260.7K
09:51 146.12 146.22 146.12 146.22 216.8K
09:52 146.25 146.35 146.25 146.35 166.9K
09:53 146.32 146.32 146.31 146.31 199.0K
09:54 146.29 146.34 146.29 146.34 208.0K
09:55 146.37 146.42 146.37 146.42 255.5K
09:56 146.38 146.38 146.26 146.26 258.1K
09:57 146.24 146.24 146.17 146.17 201.4K
09:58 146.18 146.21 146.17 146.21 138.3K
09:59 146.21 146.31 146.21 146.31 143.0K
10:00 146.31 146.38 146.31 146.38 250.9K
10:01 146.39 146.41 146.39 146.41 209.6K
10:02 146.40 146.41 146.40 146.41 115.6K
10:03 146.39 146.47 146.39 146.47 158.9K
10:04 146.48 146.50 146.45 146.45 1,548.8K
10:05 146.44 146.44 146.34 146.34 223.3K
10:06 146.35 146.35 146.31 146.31 241.1K
10:07 146.31 146.31 146.23 146.23 222.9K
10:08 146.22 146.23 146.18 146.21 189.1K
10:09 146.21 146.27 146.21 146.26 264.6K
10:10 146.27 146.31 146.27 146.31 152.7K
10:11 146.28 146.31 146.28 146.31 139.2K
10:12 146.34 146.34 146.29 146.30 103.7K
10:13 146.29 146.30 146.29 146.29 85.3K
10:14 146.29 146.31 146.29 146.29 184.3K
10:15 146.30 146.31 146.29 146.31 148.2K
10:16 146.32 146.32 146.30 146.30 140.1K
10:17 146.29 146.29 146.19 146.19 187.6K
10:18 146.14 146.14 146.09 146.11 336.3K
10:19 146.08 146.08 146.05 146.08 173.8K
10:20 146.08 146.10 146.08 146.09 88.6K
10:21 146.13 146.19 146.13 146.19 180.6K
10:22 146.28 146.30 146.27 146.28 227.1K
10:23 146.30 146.33 146.29 146.33 157.0K
10:24 146.35 146.35 146.33 146.35 129.8K
10:25 146.36 146.38 146.36 146.38 123.3K
10:26 146.38 146.38 146.36 146.36 120.3K
10:27 146.35 146.35 146.32 146.32 114.7K
10:28 146.32 146.33 146.32 146.33 121.9K
10:29 146.33 146.34 146.31 146.31 119.8K
10:30 146.32 146.32 146.31 146.31 142.8K
10:31 146.30 146.30 146.25 146.25 134.8K
10:32 146.27 146.27 146.21 146.21 145.2K
10:33 146.22 146.22 146.19 146.19 138.0K
10:34 146.16 146.16 146.14 146.14 163.7K
10:35 146.16 146.22 146.16 146.22 196.3K
10:36 146.22 146.31 146.22 146.31 250.6K
10:37 146.33 146.35 146.33 146.35 121.9K
10:38 146.34 146.35 146.33 146.33 143.7K
10:39 146.31 146.32 146.31 146.31 127.7K
10:40 146.31 146.33 146.31 146.32 151.6K
10:41 146.29 146.30 146.27 146.29 161.7K
10:42 146.29 146.29 146.26 146.26 158.7K
10:43 146.28 146.32 146.28 146.32 166.8K
10:44 146.32 146.32 146.30 146.30 120.3K
10:45 146.31 146.32 146.31 146.32 140.2K
10:46 146.37 146.37 146.35 146.36 147.3K
10:47 146.35 146.37 146.35 146.37 97.2K
10:48 146.38 146.42 146.38 146.42 221.7K
10:49 146.43 146.44 146.43 146.43 265.3K
10:50 146.42 146.42 146.40 146.40 142.4K
10:51 146.40 146.41 146.38 146.38 109.1K
10:52 146.38 146.38 146.37 146.37 81.1K
10:53 146.38 146.39 146.38 146.39 156.9K
10:54 146.40 146.40 146.36 146.36 314.1K
10:55 146.36 146.36 146.35 146.35 76.3K
10:56 146.33 146.34 146.33 146.34 110.4K
10:57 146.34 146.36 146.34 146.36 95.4K
10:58 146.38 146.41 146.38 146.41 96.6K
10:59 146.43 146.43 146.42 146.42 135.2K
11:00 146.43 146.44 146.43 146.44 102.0K
11:01 146.46 146.46 146.42 146.42 106.4K
11:02 146.43 146.44 146.43 146.44 82.3K
11:03 146.45 146.45 146.38 146.38 162.9K
11:04 146.37 146.39 146.37 146.39 115.7K
11:05 146.38 146.38 146.38 146.38 127.1K
11:06 146.38 146.39 146.37 146.39 92.0K
11:07 146.40 146.40 146.38 146.40 137.7K
11:08 146.40 146.40 146.39 146.39 74.9K
11:09 146.41 146.42 146.41 146.42 140.4K
11:10 146.41 146.41 146.40 146.41 138.2K
11:11 146.42 146.43 146.41 146.41 158.6K
11:12 146.39 146.42 146.39 146.41 75.8K
11:13 146.39 146.41 146.39 146.41 105.5K
11:14 146.40 146.40 146.31 146.31 177.7K
11:15 146.32 146.34 146.31 146.34 109.4K
11:16 146.35 146.35 146.34 146.34 93.3K
11:17 146.35 146.35 146.32 146.32 125.7K
11:18 146.32 146.32 146.31 146.31 61.8K
11:19 146.32 146.32 146.31 146.31 80.5K
11:20 146.30 146.30 146.28 146.28 105.5K
11:21 146.29 146.29 146.28 146.29 86.2K
11:22 146.31 146.31 146.31 146.31 73.9K
11:23 146.30 146.30 146.29 146.30 53.8K
11:24 146.30 146.32 146.30 146.31 79.2K
11:25 146.33 146.35 146.33 146.35 90.9K
11:26 146.36 146.36 146.35 146.36 106.5K
11:27 146.36 146.36 146.36 146.36 79.6K
11:28 146.37 146.42 146.37 146.42 188.1K
11:29 146.42 146.42 146.42 146.42 75.7K
11:30 146.42 146.43 146.40 146.40 96.8K
11:31 146.40 146.40 146.35 146.35 104.8K
11:32 146.33 146.33 146.27 146.27 159.9K
11:33 146.26 146.26 146.25 146.25 107.2K
11:34 146.25 146.25 146.21 146.23 102.9K
11:35 146.25 146.28 146.25 146.28 79.8K
11:36 146.29 146.30 146.29 146.30 50.4K
11:37 146.32 146.32 146.28 146.28 205.1K
11:38 146.28 146.28 146.23 146.23 191.4K
11:39 146.23 146.23 146.22 146.22 68.5K
11:40 146.22 146.22 146.19 146.20 111.4K
11:41 146.21 146.21 146.21 146.21 59.7K
11:42 146.21 146.22 146.20 146.22 90.4K
11:43 146.22 146.24 146.22 146.24 39.8K
11:44 146.24 146.24 146.21 146.21 93.3K
11:45 146.22 146.22 146.16 146.16 117.1K
11:46 146.15 146.18 146.15 146.18 99.3K
11:47 146.18 146.19 146.18 146.18 64.3K
11:48 146.18 146.18 146.13 146.13 90.8K
11:49 146.13 146.13 146.10 146.11 108.6K
11:50 146.11 146.13 146.11 146.13 80.1K
11:51 146.15 146.24 146.15 146.24 165.8K
11:52 146.23 146.26 146.23 146.26 59.2K
11:53 146.27 146.29 146.27 146.27 60.3K
11:54 146.26 146.26 146.19 146.19 105.4K
11:55 146.17 146.18 146.17 146.18 82.4K
11:56 146.19 146.20 146.19 146.19 49.8K
11:57 146.15 146.15 146.00 146.00 210.5K
11:58 145.99 145.99 145.95 145.95 283.8K
11:59 145.95 145.95 145.92 145.93 115.9K
12:00 146.01 146.01 145.93 145.93 243.6K
12:01 145.95 146.04 145.95 146.02 136.7K
12:02 146.03 146.03 146.02 146.02 52.2K
12:03 146.02 146.07 146.02 146.07 79.9K
12:04 146.08 146.11 146.08 146.10 82.3K
12:05 146.11 146.11 146.09 146.11 66.4K
12:06 146.12 146.12 146.10 146.10 90.0K
12:07 146.13 146.13 146.12 146.12 114.1K
12:08 146.12 146.13 146.12 146.13 92.3K
12:09 146.10 146.13 146.10 146.13 82.9K
12:10 146.13 146.13 146.10 146.11 99.0K
12:11 146.15 146.17 146.15 146.17 112.9K
12:12 146.18 146.18 146.18 146.18 48.9K
12:13 146.19 146.21 146.19 146.21 65.2K
12:14 146.18 146.21 146.18 146.21 97.6K
12:15 146.22 146.25 146.22 146.25 80.5K
12:16 146.24 146.26 146.24 146.26 52.8K
12:17 146.26 146.30 146.26 146.30 152.8K
12:18 146.29 146.31 146.29 146.31 72.7K
12:19 146.30 146.36 146.30 146.36 131.6K
12:20 146.36 146.37 146.36 146.37 52.0K
12:21 146.38 146.38 146.33 146.33 137.3K
12:22 146.33 146.33 146.31 146.31 62.3K
12:23 146.32 146.34 146.32 146.34 54.1K
12:24 146.36 146.38 146.36 146.38 84.8K
12:25 146.38 146.38 146.36 146.36 59.3K
12:26 146.36 146.36 146.35 146.36 100.0K
12:27 146.37 146.37 146.37 146.37 79.8K
12:28 146.37 146.38 146.37 146.38 57.8K
12:29 146.39 146.39 146.39 146.39 53.8K
12:30 146.38 146.38 146.37 146.37 67.0K
12:31 146.37 146.37 146.36 146.36 65.4K
12:32 146.36 146.36 146.35 146.35 45.2K
12:33 146.36 146.36 146.35 146.35 56.5K
12:34 146.34 146.34 146.34 146.34 66.7K
12:35 146.33 146.34 146.33 146.34 103.1K
12:36 146.34 146.34 146.34 146.34 104.1K
12:37 146.34 146.34 146.29 146.29 121.4K
12:38 146.29 146.31 146.29 146.30 84.2K
12:39 146.30 146.33 146.30 146.32 49.8K
12:40 146.32 146.33 146.32 146.33 66.9K
12:41 146.32 146.32 146.31 146.32 77.4K
12:42 146.32 146.34 146.32 146.34 67.7K
12:43 146.34 146.34 146.32 146.32 93.6K
12:44 146.32 146.33 146.32 146.33 52.9K
12:45 146.33 146.33 146.30 146.30 72.3K
12:46 146.28 146.33 146.28 146.33 166.3K
12:47 146.33 146.33 146.33 146.33 61.3K
12:48 146.33 146.35 146.33 146.34 56.9K
12:49 146.33 146.33 146.32 146.32 43.8K
12:50 146.32 146.32 146.31 146.32 37.4K
12:51 146.32 146.33 146.32 146.33 65.2K
12:52 146.32 146.32 146.31 146.31 90.3K
12:53 146.33 146.33 146.33 146.33 69.3K
12:54 146.33 146.33 146.33 146.33 57.7K
12:55 146.33 146.34 146.33 146.34 44.5K
12:56 146.34 146.34 146.33 146.33 43.2K
12:57 146.34 146.40 146.34 146.40 169.7K
12:58 146.40 146.41 146.40 146.40 120.1K
12:59 146.39 146.39 146.38 146.38 131.8K
13:00 146.37 146.40 146.37 146.40 144.4K
13:01 146.43 146.45 146.43 146.45 102.9K
13:02 146.46 146.49 146.46 146.48 212.8K
13:03 146.48 146.49 146.47 146.47 57.5K
13:04 146.46 146.46 146.44 146.45 79.8K
13:05 146.44 146.45 146.44 146.45 47.6K
13:06 146.45 146.45 146.43 146.44 75.8K
13:07 146.42 146.42 146.41 146.41 79.4K
13:08 146.41 146.41 146.40 146.41 76.1K
13:09 146.41 146.41 146.38 146.38 96.1K
13:10 146.38 146.38 146.38 146.38 49.0K
13:11 146.39 146.40 146.39 146.40 64.9K
13:12 146.40 146.41 146.40 146.41 105.7K
13:13 146.42 146.43 146.42 146.43 61.3K
13:14 146.44 146.44 146.42 146.42 139.1K
13:15 146.43 146.43 146.42 146.43 115.8K
13:16 146.43 146.43 146.41 146.42 106.8K
13:17 146.43 146.43 146.38 146.38 2,189.9K
13:18 146.39 146.39 146.39 146.39 62.0K
13:19 146.40 146.40 146.40 146.40 64.0K
13:20 146.40 146.41 146.40 146.40 70.3K
13:21 146.41 146.43 146.41 146.43 71.9K
13:22 146.46 146.47 146.46 146.46 161.0K
13:23 146.46 146.46 146.45 146.45 107.6K
13:24 146.45 146.45 146.44 146.45 73.4K
13:25 146.45 146.45 146.43 146.43 95.3K
13:26 146.42 146.42 146.39 146.39 103.6K
13:27 146.40 146.40 146.38 146.38 111.5K
13:28 146.38 146.38 146.37 146.37 52.6K
13:29 146.37 146.37 146.35 146.35 87.6K
13:30 146.34 146.34 146.34 146.34 84.3K
13:31 146.34 146.37 146.34 146.37 86.2K
13:32 146.37 146.37 146.35 146.36 70.4K
13:33 146.35 146.35 146.35 146.35 54.5K
13:34 146.34 146.34 146.33 146.33 71.2K
13:35 146.32 146.35 146.32 146.35 99.9K
13:36 146.36 146.37 146.35 146.35 54.7K
13:37 146.35 146.35 146.35 146.35 50.1K
13:38 146.36 146.39 146.36 146.39 54.2K
13:39 146.39 146.39 146.38 146.39 63.6K
13:40 146.39 146.40 146.39 146.40 65.5K
13:41 146.41 146.44 146.41 146.44 135.2K
13:42 146.44 146.44 146.43 146.43 168.7K
13:43 146.44 146.44 146.43 146.43 54.6K
13:44 146.42 146.44 146.42 146.43 90.8K
13:45 146.43 146.44 146.43 146.44 72.2K
13:46 146.47 146.49 146.47 146.49 238.7K
13:47 146.51 146.52 146.51 146.52 180.0K
13:48 146.52 146.52 146.51 146.52 134.7K
13:49 146.51 146.51 146.51 146.51 135.1K
13:50 146.51 146.54 146.51 146.54 108.5K
13:51 146.54 146.57 146.54 146.57 125.1K
13:52 146.58 146.58 146.58 146.58 70.4K
13:53 146.57 146.58 146.57 146.57 80.5K
13:54 146.57 146.57 146.53 146.53 107.2K
13:55 146.53 146.53 146.52 146.52 52.0K
13:56 146.53 146.53 146.48 146.48 103.6K
13:57 146.45 146.45 146.44 146.44 316.3K
13:58 146.44 146.46 146.44 146.46 43.9K
13:59 146.46 146.46 146.45 146.45 122.6K
14:00 146.45 146.47 146.45 146.47 107.0K
14:01 146.49 146.49 146.48 146.48 93.3K
14:02 146.48 146.49 146.48 146.49 100.5K
14:03 146.49 146.49 146.48 146.49 93.4K
14:04 146.50 146.51 146.50 146.51 92.5K
14:05 146.51 146.51 146.50 146.50 118.0K
14:06 146.50 146.51 146.50 146.51 80.6K
14:07 146.51 146.51 146.51 146.51 70.9K
14:08 146.50 146.51 146.50 146.51 94.9K
14:09 146.51 146.51 146.50 146.50 133.7K
14:10 146.50 146.50 146.49 146.49 85.8K
14:11 146.48 146.48 146.47 146.47 68.9K
14:12 146.46 146.47 146.46 146.47 39.6K
14:13 146.47 146.47 146.45 146.46 100.7K
14:14 146.47 146.47 146.46 146.47 110.4K
14:15 146.46 146.46 146.46 146.46 65.5K
14:16 146.46 146.46 146.46 146.46 62.5K
14:17 146.45 146.45 146.43 146.43 127.7K
14:18 146.41 146.41 146.38 146.38 150.4K
14:19 146.38 146.38 146.37 146.37 124.9K
14:20 146.37 146.37 146.35 146.35 99.8K
14:21 146.36 146.37 146.36 146.37 81.9K
14:22 146.37 146.38 146.37 146.38 76.0K
14:23 146.39 146.41 146.39 146.41 92.1K
14:24 146.41 146.41 146.40 146.41 47.5K
14:25 146.40 146.41 146.40 146.41 49.2K
14:26 146.43 146.44 146.43 146.44 68.9K
14:27 146.44 146.44 146.42 146.42 70.5K
14:28 146.41 146.42 146.41 146.42 54.4K
14:29 146.42 146.42 146.41 146.41 54.6K
14:30 146.41 146.45 146.41 146.45 105.8K
14:31 146.45 146.45 146.45 146.45 106.0K
14:32 146.44 146.47 146.44 146.47 66.9K
14:33 146.47 146.49 146.47 146.49 106.3K
14:34 146.49 146.50 146.49 146.50 208.5K
14:35 146.50 146.50 146.49 146.50 75.7K
14:36 146.50 146.53 146.50 146.53 86.3K
14:37 146.53 146.53 146.51 146.51 109.1K
14:38 146.51 146.51 146.47 146.47 101.7K
14:39 146.47 146.48 146.47 146.48 87.7K
14:40 146.48 146.50 146.48 146.50 51.8K
14:41 146.51 146.52 146.51 146.51 130.3K
14:42 146.49 146.49 146.47 146.47 76.0K
14:43 146.48 146.48 146.48 146.48 53.7K
14:44 146.48 146.49 146.48 146.49 139.6K
14:45 146.48 146.49 146.48 146.49 96.8K
14:46 146.50 146.50 146.49 146.50 51.5K
14:47 146.50 146.50 146.47 146.48 110.2K
14:48 146.48 146.48 146.46 146.46 110.4K
14:49 146.47 146.47 146.46 146.46 81.3K
14:50 146.46 146.47 146.46 146.47 65.6K
14:51 146.47 146.47 146.47 146.47 63.2K
14:52 146.46 146.46 146.45 146.46 69.3K
14:53 146.47 146.48 146.47 146.48 76.5K
14:54 146.46 146.46 146.44 146.44 107.1K
14:55 146.44 146.44 146.44 146.44 79.6K
14:56 146.43 146.44 146.43 146.44 219.2K
14:57 146.45 146.45 146.44 146.44 69.7K
14:58 146.43 146.43 146.37 146.37 161.0K
14:59 146.36 146.36 146.33 146.34 253.3K
15:00 146.34 146.39 146.34 146.39 150.7K
15:01 146.39 146.39 146.38 146.38 95.4K
15:02 146.38 146.41 146.38 146.41 108.0K
15:03 146.42 146.42 146.41 146.41 212.2K
15:04 146.41 146.41 146.40 146.41 73.9K
15:05 146.40 146.40 146.40 146.40 88.4K
15:06 146.41 146.42 146.35 146.35 307.5K
15:07 146.35 146.35 146.34 146.34 115.9K
15:08 146.34 146.34 146.32 146.33 93.7K
15:09 146.33 146.33 146.33 146.33 96.1K
15:10 146.33 146.33 146.33 146.33 141.1K
15:11 146.33 146.33 146.32 146.32 169.4K
15:12 146.34 146.36 146.34 146.36 141.3K
15:13 146.37 146.37 146.35 146.36 97.8K
15:14 146.37 146.37 146.36 146.36 96.7K
15:15 146.36 146.36 146.34 146.35 196.3K
15:16 146.34 146.34 146.34 146.34 174.3K
15:17 146.35 146.35 146.35 146.35 62.4K
15:18 146.36 146.36 146.33 146.33 269.8K
15:19 146.33 146.33 146.33 146.33 158.3K
15:20 146.34 146.35 146.34 146.34 170.4K
15:21 146.35 146.36 146.35 146.36 99.2K
15:22 146.36 146.36 146.34 146.34 103.9K
15:23 146.35 146.38 146.35 146.38 101.6K
15:24 146.38 146.38 146.37 146.37 122.1K
15:25 146.38 146.38 146.37 146.37 161.2K
15:26 146.38 146.38 146.36 146.36 133.8K
15:27 146.36 146.36 146.36 146.36 137.7K
15:28 146.35 146.35 146.33 146.33 138.3K
15:29 146.32 146.32 146.30 146.30 135.6K
15:30 146.30 146.31 146.30 146.31 217.8K
15:31 146.31 146.34 146.31 146.34 215.1K
15:32 146.34 146.36 146.34 146.36 116.3K
15:33 146.36 146.36 146.34 146.34 116.5K
15:34 146.33 146.33 146.31 146.31 179.5K
15:35 146.31 146.32 146.31 146.32 125.1K
15:36 146.32 146.32 146.31 146.31 110.7K
15:37 146.31 146.31 146.30 146.30 93.6K
15:38 146.29 146.30 146.29 146.30 102.3K
15:39 146.30 146.30 146.29 146.30 109.7K
15:40 146.30 146.34 146.30 146.34 177.7K
15:41 146.34 146.34 146.32 146.32 180.8K
15:42 146.33 146.34 146.33 146.34 140.1K
15:43 146.35 146.36 146.35 146.36 258.6K
15:44 146.36 146.36 146.35 146.35 168.0K
15:45 146.36 146.36 146.35 146.36 180.9K
15:46 146.37 146.37 146.37 146.37 234.5K
15:47 146.38 146.40 146.37 146.40 266.7K
15:48 146.40 146.40 146.39 146.39 161.4K
15:49 146.37 146.38 146.37 146.37 306.2K
15:50 146.35 146.37 146.34 146.34 1,023.3K
15:51 146.35 146.35 146.30 146.30 473.2K
15:52 146.30 146.31 146.28 146.28 379.6K
15:53 146.29 146.29 146.26 146.26 422.3K
15:54 146.24 146.25 146.24 146.25 445.6K
15:55 146.26 146.29 146.24 146.29 739.1K
15:56 146.29 146.29 146.26 146.26 794.3K
15:57 146.29 146.31 146.29 146.31 671.1K
15:58 146.32 146.32 146.31 146.31 818.2K
15:59 146.29 146.29 146.28 146.29 1,124.4K
16:00 146.30 146.30 146.30 146.30 57,980.0K
16:01 146.30 146.30 146.30 146.30 217.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available