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
09:30 146.24 146.71 146.24 146.64 16,321.6K
09:31 146.68 146.68 146.44 146.44 397.0K
09:32 146.50 146.58 146.50 146.54 258.6K
09:33 146.56 146.56 146.49 146.49 212.0K
09:34 146.52 146.69 146.52 146.69 284.3K
09:35 146.71 146.71 146.66 146.70 357.4K
09:36 146.70 146.78 146.70 146.78 407.8K
09:37 146.78 146.78 146.70 146.70 230.9K
09:38 146.73 146.73 146.68 146.69 202.9K
09:39 146.69 146.70 146.67 146.67 182.6K
09:40 146.67 146.67 146.64 146.64 279.2K
09:41 146.63 146.66 146.60 146.66 358.0K
09:42 146.66 146.70 146.65 146.70 220.2K
09:43 146.72 146.79 146.72 146.79 189.5K
09:44 146.76 146.76 146.71 146.73 306.3K
09:45 146.76 146.76 146.72 146.73 373.4K
09:46 146.74 146.74 146.65 146.65 277.7K
09:47 146.61 146.61 146.55 146.55 243.6K
09:48 146.54 146.54 146.52 146.53 177.6K
09:49 146.53 146.53 146.49 146.49 288.8K
09:50 146.47 146.47 146.42 146.45 232.1K
09:51 146.45 146.49 146.45 146.47 179.0K
09:52 146.49 146.49 146.43 146.45 267.9K
09:53 146.47 146.49 146.47 146.49 168.8K
09:54 146.54 146.58 146.54 146.58 236.7K
09:55 146.59 146.60 146.59 146.59 203.8K
09:56 146.63 146.63 146.59 146.61 369.2K
09:57 146.59 146.59 146.54 146.54 159.6K
09:58 146.54 146.55 146.53 146.55 132.2K
09:59 146.55 146.55 146.42 146.42 204.7K
10:00 146.34 146.38 146.33 146.33 347.4K
10:01 146.27 146.27 146.23 146.23 174.7K
10:02 146.23 146.27 146.21 146.21 218.5K
10:03 146.24 146.26 146.21 146.21 167.4K
10:04 146.16 146.18 146.14 146.14 176.5K
10:05 146.16 146.27 146.16 146.27 170.9K
10:06 146.28 146.34 146.28 146.34 145.6K
10:07 146.34 146.39 146.34 146.39 144.6K
10:08 146.40 146.44 146.40 146.41 210.4K
10:09 146.37 146.37 146.33 146.34 133.7K
10:10 146.30 146.30 146.29 146.30 159.7K
10:11 146.30 146.32 146.30 146.32 134.4K
10:12 146.33 146.41 146.33 146.41 168.2K
10:13 146.42 146.42 146.36 146.36 120.4K
10:14 146.35 146.35 146.28 146.28 291.6K
10:15 146.28 146.31 146.28 146.30 116.7K
10:16 146.33 146.38 146.33 146.38 142.4K
10:17 146.41 146.43 146.41 146.43 115.3K
10:18 146.43 146.49 146.43 146.49 110.8K
10:19 146.50 146.52 146.48 146.48 131.0K
10:20 146.44 146.45 146.43 146.43 122.3K
10:21 146.45 146.51 146.45 146.50 137.4K
10:22 146.50 146.51 146.46 146.46 179.1K
10:23 146.44 146.49 146.44 146.48 192.7K
10:24 146.49 146.49 146.44 146.44 93.7K
10:25 146.38 146.42 146.38 146.42 159.3K
10:26 146.42 146.48 146.42 146.48 117.3K
10:27 146.53 146.53 146.53 146.53 94.0K
10:28 146.53 146.55 146.53 146.55 76.2K
10:29 146.55 146.55 146.52 146.52 112.5K
10:30 146.53 146.53 146.48 146.48 199.9K
10:31 146.49 146.52 146.49 146.51 90.8K
10:32 146.52 146.53 146.51 146.53 110.2K
10:33 146.52 146.53 146.51 146.53 219.2K
10:34 146.54 146.54 146.53 146.54 69.3K
10:35 146.64 146.67 146.64 146.66 234.8K
10:36 146.63 146.63 146.59 146.59 122.9K
10:37 146.63 146.63 146.59 146.59 117.9K
10:38 146.58 146.58 146.56 146.56 121.6K
10:39 146.50 146.56 146.50 146.56 199.2K
10:40 146.56 146.59 146.56 146.59 141.5K
10:41 146.62 146.62 146.59 146.62 116.7K
10:42 146.62 146.65 146.62 146.65 225.8K
10:43 146.65 146.65 146.62 146.62 98.2K
10:44 146.64 146.65 146.62 146.62 187.6K
10:45 146.60 146.64 146.60 146.64 133.0K
10:46 146.65 146.67 146.65 146.67 113.7K
10:47 146.67 146.67 146.66 146.67 148.1K
10:48 146.68 146.70 146.68 146.68 167.1K
10:49 146.68 146.68 146.67 146.67 115.7K
10:50 146.68 146.68 146.67 146.67 111.4K
10:51 146.64 146.66 146.63 146.66 135.6K
10:52 146.66 146.68 146.66 146.67 99.0K
10:53 146.69 146.71 146.69 146.70 126.3K
10:54 146.70 146.70 146.69 146.70 104.4K
10:55 146.69 146.69 146.68 146.69 125.8K
10:56 146.68 146.70 146.68 146.69 101.1K
10:57 146.69 146.71 146.69 146.69 103.7K
10:58 146.66 146.66 146.62 146.62 120.9K
10:59 146.61 146.61 146.61 146.61 70.2K
11:00 146.62 146.64 146.62 146.64 84.3K
11:01 146.65 146.65 146.65 146.65 104.5K
11:02 146.66 146.66 146.63 146.64 103.1K
11:03 146.64 146.66 146.64 146.66 74.2K
11:04 146.62 146.62 146.60 146.60 387.7K
11:05 146.60 146.61 146.59 146.61 111.2K
11:06 146.63 146.67 146.63 146.67 127.0K
11:07 146.68 146.69 146.68 146.69 94.9K
11:08 146.70 146.70 146.65 146.65 102.6K
11:09 146.64 146.64 146.63 146.64 136.1K
11:10 146.65 146.67 146.65 146.67 87.9K
11:11 146.68 146.72 146.68 146.72 105.0K
11:12 146.71 146.71 146.69 146.69 78.0K
11:13 146.71 146.72 146.71 146.71 114.7K
11:14 146.72 146.72 146.71 146.72 69.0K
11:15 146.72 146.72 146.71 146.72 87.2K
11:16 146.72 146.72 146.70 146.70 87.4K
11:17 146.71 146.72 146.71 146.71 115.9K
11:18 146.71 146.71 146.70 146.70 78.6K
11:19 146.69 146.69 146.68 146.69 93.1K
11:20 146.67 146.71 146.67 146.71 112.7K
11:21 146.71 146.72 146.71 146.72 74.7K
11:22 146.71 146.71 146.69 146.71 103.1K
11:23 146.71 146.72 146.69 146.69 108.1K
11:24 146.69 146.70 146.69 146.70 97.7K
11:25 146.69 146.69 146.64 146.64 112.6K
11:26 146.62 146.62 146.59 146.59 115.9K
11:27 146.60 146.61 146.60 146.61 88.7K
11:28 146.61 146.61 146.54 146.54 124.7K
11:29 146.53 146.53 146.53 146.53 77.1K
11:30 146.52 146.55 146.52 146.55 84.9K
11:31 146.56 146.57 146.55 146.57 84.1K
11:32 146.57 146.57 146.56 146.56 65.3K
11:33 146.58 146.59 146.58 146.59 101.2K
11:34 146.59 146.60 146.59 146.60 65.2K
11:35 146.60 146.60 146.57 146.58 144.6K
11:36 146.57 146.59 146.57 146.59 95.4K
11:37 146.59 146.60 146.59 146.59 109.3K
11:38 146.60 146.60 146.60 146.60 88.2K
11:39 146.60 146.62 146.60 146.62 55.5K
11:40 146.60 146.60 146.59 146.60 101.2K
11:41 146.60 146.61 146.59 146.61 95.4K
11:42 146.63 146.63 146.61 146.61 164.9K
11:43 146.62 146.63 146.62 146.63 113.4K
11:44 146.66 146.70 146.66 146.70 149.7K
11:45 146.70 146.70 146.70 146.70 67.7K
11:46 146.74 146.81 146.74 146.81 217.3K
11:47 146.81 146.82 146.81 146.82 112.7K
11:48 146.81 146.82 146.81 146.82 50.8K
11:49 146.80 146.84 146.80 146.84 95.1K
11:50 146.84 146.85 146.84 146.85 69.4K
11:51 146.87 146.89 146.87 146.88 139.6K
11:52 146.89 146.90 146.89 146.90 140.5K
11:53 146.90 146.90 146.89 146.89 129.3K
11:54 146.88 146.88 146.87 146.87 66.4K
11:55 146.88 146.90 146.88 146.90 104.4K
11:56 146.92 146.93 146.91 146.93 129.2K
11:57 146.92 146.92 146.91 146.91 127.4K
11:58 146.89 146.89 146.88 146.88 94.7K
11:59 146.89 146.91 146.89 146.90 75.0K
12:00 146.93 146.94 146.92 146.92 168.7K
12:01 146.90 146.91 146.90 146.90 89.9K
12:02 146.94 146.95 146.94 146.94 83.2K
12:03 146.93 146.94 146.93 146.93 65.7K
12:04 146.94 146.97 146.94 146.97 87.0K
12:05 146.97 147.00 146.97 147.00 54.3K
12:06 146.99 146.99 146.97 146.97 84.2K
12:07 146.96 146.96 146.94 146.94 68.2K
12:08 146.94 146.94 146.93 146.93 68.8K
12:09 146.91 146.92 146.91 146.92 53.4K
12:10 146.93 146.95 146.93 146.93 87.7K
12:11 146.92 146.92 146.91 146.91 78.5K
12:12 146.93 146.96 146.93 146.96 122.1K
12:13 146.95 146.96 146.95 146.96 112.3K
12:14 146.97 146.97 146.94 146.94 88.2K
12:15 146.93 146.94 146.92 146.92 89.2K
12:16 146.93 146.93 146.92 146.92 131.7K
12:17 146.92 146.92 146.90 146.90 64.0K
12:18 146.90 146.90 146.90 146.90 73.7K
12:19 146.90 146.90 146.88 146.88 97.9K
12:20 146.88 146.88 146.85 146.85 89.4K
12:21 146.85 146.85 146.85 146.85 56.6K
12:22 146.86 146.86 146.83 146.83 91.7K
12:23 146.82 146.82 146.82 146.82 102.0K
12:24 146.82 146.83 146.82 146.83 63.9K
12:25 146.83 146.85 146.83 146.85 68.2K
12:26 146.88 146.88 146.88 146.88 82.6K
12:27 146.87 146.87 146.86 146.86 75.2K
12:28 146.85 146.90 146.85 146.90 109.8K
12:29 146.90 146.93 146.90 146.93 106.5K
12:30 146.92 146.95 146.92 146.95 77.7K
12:31 146.92 146.92 146.89 146.89 91.7K
12:32 146.89 146.90 146.88 146.88 73.8K
12:33 146.89 146.90 146.89 146.90 105.6K
12:34 146.90 146.90 146.89 146.89 105.0K
12:35 146.90 146.90 146.89 146.89 102.7K
12:36 146.89 146.89 146.86 146.86 89.8K
12:37 146.86 146.89 146.86 146.89 109.6K
12:38 146.88 146.89 146.88 146.89 52.2K
12:39 146.88 146.89 146.88 146.88 69.5K
12:40 146.87 146.87 146.84 146.84 89.4K
12:41 146.82 146.82 146.82 146.82 126.4K
12:42 146.82 146.83 146.82 146.83 18.6K
12:43 146.82 146.83 146.82 146.83 56.2K
12:44 146.84 146.84 146.84 146.84 47.9K
12:45 146.83 146.84 146.82 146.84 73.3K
12:46 146.83 146.83 146.83 146.83 74.2K
12:47 146.84 146.87 146.84 146.87 56.8K
12:48 146.86 146.87 146.86 146.87 33.0K
12:49 146.87 146.87 146.87 146.87 42.0K
12:50 146.87 146.87 146.86 146.87 74.2K
12:51 146.87 146.90 146.87 146.90 73.7K
12:52 146.91 146.93 146.91 146.93 95.4K
12:53 146.93 146.96 146.93 146.95 166.2K
12:54 146.95 147.00 146.95 146.99 93.5K
12:55 146.99 146.99 146.97 146.97 71.7K
12:56 146.98 146.98 146.97 146.97 38.5K
12:57 146.97 146.97 146.97 146.97 64.0K
12:58 146.97 146.97 146.96 146.96 38.0K
12:59 146.95 146.95 146.95 146.95 245.3K
13:00 146.95 146.96 146.95 146.95 46.8K
13:01 146.94 146.97 146.94 146.97 98.5K
13:02 146.97 146.98 146.97 146.98 65.9K
13:03 146.97 146.97 146.97 146.97 88.5K
13:04 146.98 146.99 146.98 146.98 47.8K
13:05 146.98 146.98 146.97 146.98 56.6K
13:06 146.98 146.99 146.98 146.99 82.0K
13:07 146.97 146.98 146.95 146.98 130.0K
13:08 146.98 146.98 146.97 146.97 54.3K
13:09 146.96 146.96 146.96 146.96 88.1K
13:10 146.96 146.97 146.96 146.96 53.1K
13:11 146.96 146.96 146.94 146.94 96.2K
13:12 146.93 146.96 146.93 146.95 144.4K
13:13 146.94 146.94 146.94 146.94 62.0K
13:14 146.94 146.95 146.93 146.93 104.9K
13:15 146.92 146.92 146.91 146.92 99.7K
13:16 146.92 146.92 146.91 146.91 73.3K
13:17 146.90 146.90 146.90 146.90 46.6K
13:18 146.90 146.90 146.88 146.88 110.0K
13:19 146.87 146.87 146.85 146.85 66.2K
13:20 146.85 146.85 146.84 146.84 50.3K
13:21 146.81 146.81 146.80 146.80 109.2K
13:22 146.80 146.80 146.78 146.78 78.2K
13:23 146.78 146.80 146.78 146.80 90.5K
13:24 146.80 146.82 146.79 146.82 57.5K
13:25 146.82 146.82 146.81 146.81 50.1K
13:26 146.81 146.81 146.76 146.76 64.9K
13:27 146.77 146.77 146.77 146.77 45.8K
13:28 146.76 146.76 146.74 146.74 65.8K
13:29 146.74 146.74 146.74 146.74 37.8K
13:30 146.74 146.78 146.74 146.78 70.2K
13:31 146.79 146.79 146.79 146.79 40.3K
13:32 146.78 146.80 146.78 146.79 40.5K
13:33 146.79 146.79 146.79 146.79 40.1K
13:34 146.77 146.78 146.77 146.77 68.0K
13:35 146.76 146.76 146.75 146.76 118.6K
13:36 146.77 146.77 146.75 146.75 36.9K
13:37 146.74 146.74 146.73 146.73 73.2K
13:38 146.74 146.75 146.74 146.74 51.3K
13:39 146.73 146.74 146.73 146.74 49.6K
13:40 146.74 146.74 146.73 146.74 77.6K
13:41 146.74 146.74 146.72 146.72 64.6K
13:42 146.72 146.73 146.72 146.73 71.5K
13:43 146.72 146.72 146.71 146.71 77.8K
13:44 146.71 146.72 146.71 146.72 34.5K
13:45 146.72 146.72 146.71 146.72 47.4K
13:46 146.70 146.70 146.68 146.69 159.9K
13:47 146.69 146.71 146.69 146.71 75.0K
13:48 146.71 146.73 146.71 146.73 64.1K
13:49 146.72 146.74 146.72 146.74 254.4K
13:50 146.74 146.74 146.73 146.74 80.9K
13:51 146.73 146.74 146.73 146.74 54.1K
13:52 146.74 146.74 146.73 146.73 109.6K
13:53 146.73 146.74 146.73 146.74 186.3K
13:54 146.74 146.77 146.74 146.76 96.4K
13:55 146.74 146.74 146.74 146.74 101.0K
13:56 146.75 146.77 146.75 146.77 76.5K
13:57 146.77 146.77 146.76 146.76 83.3K
13:58 146.76 146.78 146.76 146.77 59.1K
13:59 146.78 146.78 146.76 146.76 97.8K
14:00 146.76 146.78 146.76 146.78 85.5K
14:01 146.78 146.79 146.78 146.79 99.1K
14:02 146.80 146.80 146.74 146.74 522.2K
14:03 146.74 146.74 146.72 146.72 96.2K
14:04 146.67 146.67 146.63 146.63 168.0K
14:05 146.64 146.64 146.64 146.64 117.4K
14:06 146.65 146.65 146.62 146.62 176.6K
14:07 146.62 146.62 146.60 146.60 122.0K
14:08 146.60 146.61 146.60 146.61 95.9K
14:09 146.60 146.60 146.57 146.57 182.0K
14:10 146.58 146.59 146.57 146.59 96.1K
14:11 146.61 146.61 146.58 146.58 225.8K
14:12 146.59 146.59 146.58 146.58 145.9K
14:13 146.59 146.60 146.58 146.60 75.0K
14:14 146.62 146.63 146.62 146.63 97.3K
14:15 146.63 146.70 146.63 146.70 140.1K
14:16 146.69 146.71 146.69 146.71 63.3K
14:17 146.71 146.72 146.71 146.71 53.2K
14:18 146.71 146.73 146.71 146.73 131.2K
14:19 146.73 146.79 146.73 146.79 115.3K
14:20 146.76 146.76 146.75 146.76 126.6K
14:21 146.76 146.76 146.75 146.76 78.4K
14:22 146.76 146.81 146.76 146.81 133.8K
14:23 146.81 146.81 146.80 146.80 56.0K
14:24 146.79 146.79 146.78 146.78 100.4K
14:25 146.77 146.78 146.77 146.78 113.5K
14:26 146.78 146.80 146.78 146.80 42.6K
14:27 146.80 146.80 146.80 146.80 43.5K
14:28 146.80 146.80 146.80 146.80 81.8K
14:29 146.80 146.81 146.80 146.81 77.1K
14:30 146.79 146.82 146.79 146.82 106.5K
14:31 146.83 146.90 146.83 146.90 162.3K
14:32 146.90 146.90 146.88 146.88 66.2K
14:33 146.89 146.89 146.88 146.88 77.7K
14:34 146.88 146.89 146.87 146.87 86.9K
14:35 146.87 146.87 146.85 146.86 63.4K
14:36 146.87 146.87 146.86 146.86 53.7K
14:37 146.86 146.86 146.86 146.86 55.6K
14:38 146.86 146.90 146.86 146.90 104.6K
14:39 146.91 146.92 146.91 146.91 78.1K
14:40 146.91 146.91 146.91 146.91 90.1K
14:41 146.91 146.93 146.91 146.93 113.4K
14:42 146.94 146.94 146.93 146.93 135.7K
14:43 146.93 146.93 146.92 146.92 67.9K
14:44 146.92 146.96 146.92 146.96 155.5K
14:45 146.95 146.95 146.95 146.95 68.3K
14:46 146.95 146.95 146.93 146.93 65.7K
14:47 146.94 146.95 146.94 146.95 111.3K
14:48 146.95 146.96 146.94 146.94 94.0K
14:49 146.93 146.96 146.93 146.96 232.9K
14:50 146.94 146.94 146.93 146.93 145.9K
14:51 146.93 146.93 146.92 146.92 72.1K
14:52 146.92 146.93 146.91 146.93 94.5K
14:53 146.94 146.95 146.94 146.95 69.6K
14:54 146.95 146.95 146.94 146.94 79.0K
14:55 146.93 146.95 146.91 146.95 120.5K
14:56 146.98 146.99 146.98 146.99 167.1K
14:57 146.99 146.99 146.98 146.98 70.2K
14:58 146.99 147.01 146.99 147.01 69.2K
14:59 147.02 147.02 147.01 147.01 74.6K
15:00 147.03 147.07 147.03 147.07 154.7K
15:01 147.05 147.07 147.05 147.06 157.6K
15:02 147.06 147.08 147.06 147.07 180.1K
15:03 147.07 147.07 147.07 147.07 49.1K
15:04 147.07 147.10 147.07 147.10 99.4K
15:05 147.08 147.08 147.07 147.07 79.9K
15:06 147.07 147.07 147.07 147.07 117.7K
15:07 147.06 147.06 147.06 147.06 91.8K
15:08 147.06 147.06 147.05 147.05 74.2K
15:09 147.04 147.05 147.04 147.05 114.2K
15:10 147.06 147.06 147.05 147.06 131.8K
15:11 147.07 147.08 147.07 147.08 110.9K
15:12 147.07 147.07 147.06 147.06 117.1K
15:13 147.05 147.05 147.04 147.05 102.3K
15:14 147.05 147.07 147.05 147.07 145.7K
15:15 147.06 147.07 147.06 147.06 140.1K
15:16 147.05 147.06 147.05 147.05 97.8K
15:17 147.07 147.09 147.07 147.08 234.4K
15:18 147.08 147.08 147.03 147.03 128.0K
15:19 147.06 147.07 147.06 147.07 248.7K
15:20 147.08 147.09 147.08 147.09 143.9K
15:21 147.10 147.10 147.10 147.10 126.1K
15:22 147.10 147.12 147.10 147.12 227.0K
15:23 147.12 147.12 147.10 147.11 128.6K
15:24 147.12 147.13 147.11 147.13 139.9K
15:25 147.12 147.12 147.11 147.12 137.9K
15:26 147.11 147.11 147.10 147.10 110.7K
15:27 147.12 147.13 147.12 147.13 132.5K
15:28 147.12 147.12 147.10 147.10 158.1K
15:29 147.08 147.08 147.07 147.07 99.9K
15:30 147.08 147.09 147.08 147.08 112.2K
15:31 147.06 147.07 147.06 147.07 188.6K
15:32 147.05 147.05 147.03 147.04 216.1K
15:33 147.03 147.03 147.02 147.03 221.4K
15:34 147.03 147.04 147.03 147.03 130.4K
15:35 147.03 147.05 147.02 147.05 171.1K
15:36 147.04 147.05 147.03 147.03 196.3K
15:37 147.03 147.03 147.01 147.01 170.2K
15:38 147.03 147.03 147.02 147.02 198.2K
15:39 147.02 147.04 147.02 147.04 250.9K
15:40 147.04 147.06 147.03 147.06 207.3K
15:41 147.05 147.06 147.05 147.06 216.4K
15:42 147.08 147.10 147.08 147.09 243.9K
15:43 147.10 147.11 147.10 147.10 224.1K
15:44 147.10 147.11 147.08 147.08 303.7K
15:45 147.07 147.08 147.06 147.06 260.8K
15:46 147.06 147.06 147.06 147.06 178.7K
15:47 147.05 147.06 147.05 147.05 256.5K
15:48 147.04 147.04 147.03 147.03 212.7K
15:49 147.06 147.09 147.06 147.09 294.9K
15:50 147.05 147.05 146.91 146.93 1,137.0K
15:51 146.95 146.99 146.95 146.98 423.9K
15:52 146.98 146.98 146.95 146.95 316.9K
15:53 146.96 146.98 146.96 146.97 339.8K
15:54 146.94 146.96 146.93 146.96 520.1K
15:55 146.96 146.97 146.96 146.96 662.5K
15:56 146.94 146.94 146.91 146.93 945.7K
15:57 146.93 146.96 146.93 146.96 720.8K
15:58 146.96 146.99 146.96 146.99 679.8K
15:59 146.99 147.01 146.98 147.01 1,455.3K
16:00 147.00 147.00 146.99 146.99 93,646.9K
16:01 146.99 146.99 146.99 146.99 236.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available