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
09:30 146.06 146.06 145.90 145.90 3,210.6K
09:31 145.86 145.94 145.83 145.94 260.5K
09:32 145.96 145.99 145.94 145.94 168.6K
09:33 145.95 146.01 145.95 145.98 251.1K
09:34 146.01 146.13 146.01 146.13 202.8K
09:35 146.14 146.19 146.13 146.13 198.7K
09:36 146.14 146.16 146.10 146.16 283.3K
09:37 146.16 146.16 146.15 146.16 198.6K
09:38 146.18 146.18 146.16 146.16 207.3K
09:39 146.18 146.18 146.10 146.10 176.8K
09:40 146.06 146.11 146.06 146.11 202.3K
09:41 146.11 146.11 146.07 146.08 178.5K
09:42 146.09 146.13 146.09 146.13 167.5K
09:43 146.09 146.13 146.09 146.11 152.0K
09:44 146.10 146.10 146.07 146.07 119.9K
09:45 146.07 146.07 146.04 146.07 204.1K
09:46 146.12 146.13 146.11 146.11 179.4K
09:47 146.08 146.13 146.08 146.11 189.7K
09:48 146.09 146.09 146.06 146.06 200.7K
09:49 145.99 145.99 145.92 145.92 201.4K
09:50 145.88 145.88 145.83 145.84 275.5K
09:51 145.79 145.82 145.79 145.79 243.0K
09:52 145.79 145.81 145.79 145.80 209.1K
09:53 145.81 145.88 145.81 145.88 223.5K
09:54 145.88 145.92 145.88 145.92 137.1K
09:55 145.93 145.97 145.93 145.97 150.8K
09:56 145.97 145.97 145.94 145.97 102.0K
09:57 145.98 145.99 145.97 145.99 88.2K
09:58 145.97 145.99 145.97 145.99 100.4K
09:59 146.00 146.00 145.94 145.94 154.3K
10:00 146.01 146.04 145.99 146.04 292.6K
10:01 146.08 146.09 146.08 146.09 120.8K
10:02 146.11 146.15 146.11 146.14 144.6K
10:03 146.14 146.15 146.11 146.11 107.9K
10:04 146.13 146.15 146.13 146.13 146.3K
10:05 146.13 146.18 146.13 146.18 179.9K
10:06 146.18 146.22 146.18 146.19 117.8K
10:07 146.20 146.22 146.20 146.20 90.2K
10:08 146.21 146.21 146.18 146.18 139.4K
10:09 146.17 146.20 146.17 146.20 103.3K
10:10 146.19 146.24 146.19 146.24 110.9K
10:11 146.24 146.27 146.24 146.27 114.1K
10:12 146.27 146.27 146.26 146.27 171.4K
10:13 146.30 146.30 146.27 146.27 223.7K
10:14 146.27 146.27 146.24 146.24 125.5K
10:15 146.23 146.26 146.23 146.26 107.0K
10:16 146.25 146.25 146.24 146.24 92.6K
10:17 146.24 146.29 146.24 146.29 117.0K
10:18 146.29 146.34 146.29 146.34 109.5K
10:19 146.34 146.37 146.34 146.37 67.2K
10:20 146.39 146.40 146.36 146.36 193.8K
10:21 146.37 146.37 146.37 146.37 185.5K
10:22 146.35 146.35 146.34 146.35 90.7K
10:23 146.35 146.35 146.33 146.34 121.6K
10:24 146.34 146.34 146.33 146.33 75.0K
10:25 146.32 146.32 146.31 146.32 115.0K
10:26 146.32 146.32 146.32 146.32 101.7K
10:27 146.32 146.32 146.28 146.28 109.7K
10:28 146.27 146.27 146.25 146.25 124.1K
10:29 146.24 146.24 146.23 146.24 58.7K
10:30 146.27 146.31 146.27 146.31 163.9K
10:31 146.31 146.33 146.31 146.33 95.9K
10:32 146.34 146.34 146.34 146.34 87.5K
10:33 146.34 146.34 146.32 146.33 88.0K
10:34 146.33 146.34 146.33 146.34 113.4K
10:35 146.33 146.33 146.32 146.32 123.6K
10:36 146.35 146.36 146.35 146.36 134.3K
10:37 146.36 146.42 146.36 146.42 112.7K
10:38 146.44 146.44 146.42 146.43 146.6K
10:39 146.44 146.46 146.44 146.45 77.4K
10:40 146.44 146.44 146.40 146.40 108.7K
10:41 146.40 146.40 146.38 146.39 115.9K
10:42 146.39 146.40 146.39 146.39 90.8K
10:43 146.38 146.38 146.36 146.36 284.9K
10:44 146.36 146.36 146.28 146.28 227.9K
10:45 146.28 146.28 146.24 146.25 133.2K
10:46 146.25 146.25 146.19 146.19 103.3K
10:47 146.18 146.20 146.18 146.20 216.1K
10:48 146.22 146.22 146.19 146.19 127.0K
10:49 146.20 146.25 146.20 146.24 78.6K
10:50 146.23 146.23 146.20 146.20 131.0K
10:51 146.22 146.22 146.18 146.18 133.8K
10:52 146.18 146.18 146.16 146.16 139.4K
10:53 146.15 146.21 146.15 146.21 156.7K
10:54 146.21 146.21 146.19 146.19 84.0K
10:55 146.19 146.22 146.19 146.22 146.9K
10:56 146.22 146.22 146.22 146.22 121.8K
10:57 146.21 146.21 146.18 146.18 269.1K
10:58 146.17 146.17 146.11 146.11 196.9K
10:59 146.10 146.10 146.07 146.08 164.9K
11:00 146.07 146.11 146.07 146.11 92.6K
11:01 146.12 146.12 146.12 146.12 99.2K
11:02 146.12 146.15 146.12 146.15 65.2K
11:03 146.17 146.18 146.17 146.18 95.1K
11:04 146.16 146.19 146.16 146.19 145.7K
11:05 146.19 146.21 146.19 146.21 88.4K
11:06 146.20 146.23 146.20 146.22 111.6K
11:07 146.22 146.22 146.21 146.22 77.2K
11:08 146.20 146.22 146.20 146.22 68.9K
11:09 146.21 146.21 146.17 146.17 99.5K
11:10 146.17 146.17 146.17 146.17 84.7K
11:11 146.16 146.19 146.16 146.19 89.9K
11:12 146.20 146.22 146.20 146.22 78.5K
11:13 146.23 146.28 146.23 146.28 91.7K
11:14 146.29 146.29 146.27 146.27 107.5K
11:15 146.23 146.23 146.20 146.21 133.4K
11:16 146.20 146.21 146.17 146.17 94.7K
11:17 146.16 146.18 146.16 146.18 124.1K
11:18 146.17 146.17 146.14 146.14 68.3K
11:19 146.12 146.12 146.10 146.10 169.2K
11:20 146.09 146.13 146.09 146.13 99.6K
11:21 146.12 146.13 146.12 146.13 86.2K
11:22 146.14 146.15 146.14 146.15 56.5K
11:23 146.17 146.18 146.17 146.17 86.3K
11:24 146.16 146.18 146.16 146.18 98.7K
11:25 146.18 146.19 146.17 146.19 90.9K
11:26 146.21 146.25 146.21 146.25 180.1K
11:27 146.26 146.27 146.26 146.27 128.7K
11:28 146.28 146.28 146.26 146.26 77.5K
11:29 146.26 146.26 146.24 146.24 101.3K
11:30 146.19 146.23 146.19 146.23 185.2K
11:31 146.24 146.28 146.24 146.27 109.9K
11:32 146.27 146.27 146.20 146.20 158.0K
11:33 146.17 146.17 146.15 146.16 209.0K
11:34 146.14 146.14 146.08 146.09 162.4K
11:35 146.09 146.14 146.09 146.14 93.6K
11:36 146.15 146.17 146.15 146.17 90.8K
11:37 146.16 146.17 146.14 146.17 101.5K
11:38 146.18 146.19 146.17 146.19 87.8K
11:39 146.18 146.19 146.18 146.19 111.3K
11:40 146.19 146.19 146.15 146.15 81.4K
11:41 146.13 146.13 146.09 146.10 186.1K
11:42 146.10 146.11 146.10 146.10 61.8K
11:43 146.10 146.10 146.06 146.06 102.7K
11:44 146.05 146.05 146.02 146.02 84.2K
11:45 146.03 146.04 146.03 146.04 67.6K
11:46 146.06 146.06 146.05 146.06 95.6K
11:47 146.05 146.06 146.04 146.06 50.3K
11:48 146.08 146.13 146.08 146.13 86.0K
11:49 146.13 146.13 146.12 146.13 114.0K
11:50 146.16 146.19 146.16 146.18 97.2K
11:51 146.19 146.20 146.19 146.20 221.1K
11:52 146.21 146.24 146.21 146.24 372.9K
11:53 146.22 146.23 146.21 146.21 270.7K
11:54 146.19 146.21 146.19 146.21 132.1K
11:55 146.20 146.24 146.20 146.24 206.7K
11:56 146.23 146.23 146.23 146.23 83.8K
11:57 146.23 146.23 146.18 146.18 108.2K
11:58 146.19 146.20 146.16 146.16 183.3K
11:59 146.18 146.18 146.18 146.18 100.8K
12:00 146.18 146.18 146.17 146.17 98.9K
12:01 146.16 146.16 146.15 146.15 119.6K
12:02 146.15 146.15 146.15 146.15 85.5K
12:03 146.14 146.15 146.14 146.15 98.0K
12:04 146.15 146.15 146.14 146.14 64.0K
12:05 146.15 146.15 146.14 146.15 172.1K
12:06 146.15 146.21 146.15 146.21 108.8K
12:07 146.21 146.23 146.21 146.22 84.3K
12:08 146.22 146.22 146.22 146.22 72.3K
12:09 146.22 146.22 146.22 146.22 58.7K
12:10 146.23 146.25 146.23 146.25 87.3K
12:11 146.26 146.26 146.25 146.25 192.4K
12:12 146.25 146.26 146.25 146.26 59.3K
12:13 146.24 146.24 146.23 146.24 120.2K
12:14 146.24 146.25 146.24 146.24 54.2K
12:15 146.24 146.24 146.22 146.23 96.4K
12:16 146.23 146.23 146.16 146.16 140.0K
12:17 146.15 146.15 146.10 146.10 218.6K
12:18 146.09 146.09 146.07 146.07 100.0K
12:19 146.08 146.10 146.08 146.10 163.0K
12:20 146.10 146.11 146.09 146.11 102.7K
12:21 146.12 146.13 146.12 146.12 80.3K
12:22 146.12 146.12 146.08 146.08 129.0K
12:23 146.09 146.09 146.08 146.08 86.5K
12:24 146.09 146.09 146.08 146.08 56.4K
12:25 146.09 146.10 146.08 146.08 75.6K
12:26 146.08 146.09 146.07 146.07 74.3K
12:27 146.06 146.06 146.00 146.00 177.4K
12:28 146.00 146.00 145.85 145.85 320.8K
12:29 145.87 145.87 145.83 145.83 285.0K
12:30 145.83 145.83 145.80 145.80 249.4K
12:31 145.82 145.83 145.80 145.83 232.6K
12:32 145.82 145.82 145.80 145.81 271.4K
12:33 145.82 145.82 145.78 145.78 144.3K
12:34 145.78 145.81 145.77 145.81 35.4K
12:35 145.82 145.86 145.82 145.86 146.6K
12:36 145.88 145.90 145.88 145.90 227.4K
12:37 145.97 145.97 145.94 145.94 135.5K
12:38 145.96 145.96 145.94 145.94 75.9K
12:39 145.97 146.00 145.97 146.00 62.7K
12:40 146.02 146.04 146.02 146.04 55.3K
12:41 146.05 146.07 146.05 146.07 102.6K
12:42 146.07 146.07 146.06 146.07 40.8K
12:43 146.07 146.07 146.02 146.02 50.9K
12:44 146.01 146.01 145.96 145.96 150.9K
12:45 145.95 145.95 145.89 145.89 117.8K
12:46 145.89 145.89 145.86 145.86 61.8K
12:47 145.87 145.89 145.87 145.87 95.7K
12:48 145.87 145.89 145.87 145.89 85.7K
12:49 145.90 145.90 145.88 145.89 64.0K
12:50 145.89 145.89 145.83 145.83 84.5K
12:51 145.83 145.83 145.82 145.82 89.7K
12:52 145.82 145.82 145.81 145.82 42.9K
12:53 145.84 145.84 145.83 145.84 70.5K
12:54 145.85 145.86 145.85 145.85 47.5K
12:55 145.85 145.86 145.85 145.85 50.7K
12:56 145.85 145.87 145.85 145.87 40.3K
12:57 145.87 145.89 145.87 145.89 54.1K
12:58 145.89 145.89 145.87 145.89 80.3K
12:59 145.89 145.89 145.88 145.89 56.7K
13:00 145.87 145.90 145.87 145.90 151.6K
13:01 145.92 145.99 145.92 145.99 146.1K
13:02 145.97 146.00 145.97 146.00 62.5K
13:03 146.02 146.05 146.02 146.05 65.4K
13:04 146.05 146.05 146.05 146.05 44.5K
13:05 146.06 146.08 146.06 146.08 57.5K
13:06 146.08 146.11 146.08 146.11 95.6K
13:07 146.11 146.13 146.11 146.13 82.5K
13:08 146.13 146.13 146.10 146.10 75.6K
13:09 146.11 146.13 146.11 146.12 61.4K
13:10 146.12 146.12 146.09 146.09 220.8K
13:11 146.09 146.09 146.08 146.08 61.9K
13:12 146.07 146.07 146.07 146.07 50.9K
13:13 146.06 146.06 146.06 146.06 47.8K
13:14 146.05 146.05 146.02 146.02 132.5K
13:15 146.02 146.03 146.02 146.03 149.0K
13:16 146.04 146.05 146.04 146.05 58.2K
13:17 146.05 146.05 146.02 146.03 111.7K
13:18 146.03 146.05 146.03 146.05 55.0K
13:19 146.05 146.07 146.05 146.07 53.0K
13:20 146.07 146.08 146.06 146.06 68.3K
13:21 146.05 146.05 146.03 146.04 80.7K
13:22 146.05 146.09 146.05 146.08 123.5K
13:23 146.10 146.12 146.10 146.12 81.6K
13:24 146.11 146.11 146.10 146.10 53.4K
13:25 146.09 146.09 146.06 146.06 61.7K
13:26 146.07 146.07 146.07 146.07 58.1K
13:27 146.05 146.06 146.04 146.05 71.2K
13:28 146.05 146.08 146.05 146.07 43.2K
13:29 146.09 146.10 146.09 146.09 63.7K
13:30 146.09 146.13 146.09 146.13 107.3K
13:31 146.12 146.12 146.11 146.11 45.6K
13:32 146.11 146.12 146.11 146.11 38.4K
13:33 146.12 146.13 146.12 146.13 73.3K
13:34 146.12 146.12 146.10 146.10 79.1K
13:35 146.09 146.12 146.09 146.12 119.7K
13:36 146.11 146.11 146.10 146.10 86.5K
13:37 146.10 146.10 146.06 146.06 100.6K
13:38 146.05 146.05 146.02 146.02 70.7K
13:39 146.02 146.04 146.02 146.04 98.2K
13:40 146.05 146.05 146.03 146.03 58.2K
13:41 146.05 146.05 146.04 146.04 66.6K
13:42 146.03 146.03 146.02 146.02 57.5K
13:43 146.02 146.03 146.02 146.03 89.9K
13:44 146.03 146.03 146.03 146.03 149.7K
13:45 146.02 146.02 146.01 146.01 59.0K
13:46 146.01 146.01 146.00 146.00 79.7K
13:47 146.00 146.00 145.99 145.99 60.8K
13:48 145.99 146.00 145.97 145.97 116.8K
13:49 145.96 145.97 145.96 145.97 45.4K
13:50 145.97 146.01 145.97 146.01 77.0K
13:51 146.01 146.02 146.01 146.01 78.9K
13:52 146.02 146.03 146.02 146.03 112.0K
13:53 146.03 146.03 146.03 146.03 37.0K
13:54 146.04 146.05 146.03 146.03 75.2K
13:55 146.03 146.04 146.03 146.04 101.4K
13:56 146.04 146.04 146.02 146.02 56.2K
13:57 146.02 146.02 146.00 146.00 106.6K
13:58 146.00 146.00 145.99 145.99 70.1K
13:59 146.00 146.00 145.97 145.97 108.9K
14:00 145.97 146.07 145.97 146.07 231.1K
14:01 146.07 146.07 146.07 146.07 49.3K
14:02 146.05 146.07 146.05 146.07 58.9K
14:03 146.08 146.08 146.07 146.08 58.9K
14:04 146.08 146.10 146.08 146.10 41.3K
14:05 146.09 146.09 146.08 146.08 52.1K
14:06 146.08 146.10 146.07 146.10 64.5K
14:07 146.10 146.12 146.09 146.12 91.2K
14:08 146.11 146.13 146.11 146.13 70.6K
14:09 146.13 146.15 146.13 146.15 78.9K
14:10 146.15 146.15 146.14 146.15 119.5K
14:11 146.15 146.15 146.15 146.15 74.3K
14:12 146.15 146.16 146.15 146.16 55.1K
14:13 146.15 146.16 146.15 146.16 83.6K
14:14 146.15 146.16 146.15 146.16 66.9K
14:15 146.16 146.17 146.15 146.17 94.4K
14:16 146.19 146.20 146.18 146.20 127.2K
14:17 146.21 146.24 146.21 146.24 167.5K
14:18 146.24 146.34 146.23 146.34 412.3K
14:19 146.32 146.34 146.32 146.34 252.6K
14:20 146.34 146.34 146.32 146.33 78.2K
14:21 146.31 146.31 146.31 146.31 84.6K
14:22 146.31 146.31 146.28 146.28 105.2K
14:23 146.27 146.28 146.27 146.27 49.7K
14:24 146.26 146.26 146.25 146.26 111.6K
14:25 146.26 146.28 146.26 146.28 151.4K
14:26 146.28 146.28 146.25 146.25 117.6K
14:27 146.25 146.26 146.25 146.25 70.6K
14:28 146.24 146.24 146.23 146.23 80.1K
14:29 146.23 146.23 146.22 146.22 61.0K
14:30 146.22 146.22 146.21 146.21 77.8K
14:31 146.21 146.23 146.21 146.23 64.0K
14:32 146.25 146.25 146.24 146.25 98.2K
14:33 146.24 146.24 146.21 146.21 65.1K
14:34 146.21 146.21 146.20 146.20 216.8K
14:35 146.20 146.21 146.20 146.20 54.2K
14:36 146.19 146.19 146.18 146.18 106.8K
14:37 146.19 146.21 146.19 146.21 109.0K
14:38 146.23 146.23 146.22 146.22 126.8K
14:39 146.19 146.19 146.18 146.18 68.5K
14:40 146.17 146.17 146.16 146.16 70.1K
14:41 146.17 146.19 146.17 146.19 92.2K
14:42 146.19 146.19 146.18 146.18 79.9K
14:43 146.18 146.18 146.15 146.15 77.1K
14:44 146.16 146.17 146.16 146.16 256.0K
14:45 146.16 146.18 146.16 146.18 80.1K
14:46 146.19 146.19 146.18 146.18 85.0K
14:47 146.19 146.20 146.19 146.20 82.6K
14:48 146.18 146.18 146.17 146.17 69.2K
14:49 146.16 146.20 146.16 146.20 109.2K
14:50 146.21 146.21 146.19 146.19 95.8K
14:51 146.19 146.21 146.19 146.21 64.6K
14:52 146.21 146.22 146.21 146.21 79.6K
14:53 146.21 146.22 146.21 146.21 82.7K
14:54 146.20 146.21 146.19 146.19 64.3K
14:55 146.19 146.19 146.19 146.19 68.3K
14:56 146.18 146.18 146.16 146.17 102.1K
14:57 146.17 146.18 146.17 146.17 55.2K
14:58 146.18 146.18 146.17 146.18 120.0K
14:59 146.19 146.21 146.19 146.21 109.4K
15:00 146.22 146.25 146.22 146.25 151.3K
15:01 146.25 146.26 146.25 146.26 168.2K
15:02 146.28 146.29 146.28 146.29 123.4K
15:03 146.29 146.29 146.29 146.29 127.7K
15:04 146.30 146.33 146.30 146.33 157.0K
15:05 146.33 146.36 146.33 146.35 104.0K
15:06 146.33 146.36 146.33 146.36 125.1K
15:07 146.36 146.36 146.34 146.35 93.4K
15:08 146.35 146.35 146.35 146.35 63.0K
15:09 146.36 146.36 146.34 146.34 127.1K
15:10 146.31 146.31 146.30 146.31 91.8K
15:11 146.30 146.30 146.29 146.29 116.4K
15:12 146.29 146.30 146.28 146.30 95.8K
15:13 146.30 146.30 146.30 146.30 63.7K
15:14 146.32 146.33 146.32 146.33 95.5K
15:15 146.32 146.32 146.30 146.30 127.2K
15:16 146.29 146.29 146.27 146.27 162.2K
15:17 146.27 146.30 146.27 146.30 125.8K
15:18 146.30 146.35 146.30 146.35 166.4K
15:19 146.35 146.35 146.35 146.35 146.9K
15:20 146.34 146.35 146.34 146.35 138.6K
15:21 146.33 146.34 146.33 146.33 113.4K
15:22 146.32 146.32 146.31 146.31 82.6K
15:23 146.32 146.33 146.31 146.33 121.3K
15:24 146.33 146.33 146.32 146.32 144.8K
15:25 146.32 146.35 146.32 146.35 121.2K
15:26 146.35 146.38 146.35 146.38 135.7K
15:27 146.37 146.37 146.34 146.34 169.2K
15:28 146.33 146.34 146.33 146.34 112.1K
15:29 146.35 146.35 146.34 146.35 99.2K
15:30 146.36 146.36 146.33 146.33 197.4K
15:31 146.31 146.31 146.31 146.31 108.7K
15:32 146.31 146.31 146.30 146.31 177.2K
15:33 146.35 146.38 146.35 146.37 202.1K
15:34 146.36 146.39 146.36 146.39 132.0K
15:35 146.39 146.40 146.38 146.40 158.3K
15:36 146.39 146.41 146.39 146.40 130.6K
15:37 146.41 146.41 146.39 146.41 142.8K
15:38 146.41 146.42 146.38 146.38 203.5K
15:39 146.37 146.39 146.37 146.39 161.5K
15:40 146.38 146.38 146.33 146.33 271.4K
15:41 146.31 146.34 146.31 146.33 283.8K
15:42 146.31 146.31 146.30 146.30 186.2K
15:43 146.30 146.32 146.30 146.32 160.3K
15:44 146.33 146.33 146.31 146.31 161.2K
15:45 146.31 146.33 146.31 146.33 330.9K
15:46 146.32 146.32 146.29 146.29 362.8K
15:47 146.30 146.31 146.30 146.31 193.4K
15:48 146.29 146.31 146.29 146.29 373.6K
15:49 146.28 146.31 146.28 146.30 407.9K
15:50 146.27 146.27 146.21 146.25 2,580.1K
15:51 146.26 146.28 146.26 146.27 1,272.1K
15:52 146.28 146.37 146.28 146.37 1,168.8K
15:53 146.37 146.37 146.33 146.33 1,126.7K
15:54 146.31 146.31 146.23 146.23 1,188.4K
15:55 146.25 146.34 146.25 146.34 1,615.0K
15:56 146.38 146.38 146.33 146.33 1,912.9K
15:57 146.32 146.32 146.31 146.31 1,208.0K
15:58 146.33 146.34 146.32 146.32 1,243.2K
15:59 146.31 146.31 146.22 146.22 3,059.9K
16:00 146.22 146.24 146.22 146.24 131,021.1K
16:01 146.24 146.24 146.24 146.24 260.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available