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
09:30 147.11 147.18 147.11 147.18 10,179.2K
09:31 147.11 147.11 147.01 147.10 284.2K
09:32 147.07 147.08 147.06 147.06 421.0K
09:33 147.03 147.06 146.98 147.06 339.6K
09:34 147.11 147.22 147.11 147.22 240.0K
09:35 147.28 147.28 147.09 147.09 365.0K
09:36 147.05 147.13 147.05 147.13 259.9K
09:37 147.15 147.18 147.12 147.12 175.5K
09:38 147.15 147.22 147.15 147.15 227.5K
09:39 147.15 147.20 147.15 147.20 150.6K
09:40 147.18 147.19 147.18 147.19 166.2K
09:41 147.20 147.20 147.18 147.18 284.9K
09:42 147.18 147.21 147.18 147.20 117.3K
09:43 147.23 147.27 147.22 147.27 190.9K
09:44 147.31 147.39 147.31 147.39 272.4K
09:45 147.38 147.43 147.38 147.43 306.2K
09:46 147.36 147.37 147.33 147.33 350.3K
09:47 147.31 147.31 147.24 147.24 365.3K
09:48 147.24 147.24 147.18 147.19 156.8K
09:49 147.20 147.23 147.20 147.23 203.7K
09:50 147.16 147.22 147.16 147.22 156.3K
09:51 147.27 147.37 147.27 147.37 470.7K
09:52 147.36 147.36 147.28 147.28 162.2K
09:53 147.22 147.22 147.16 147.16 160.3K
09:54 147.14 147.14 147.12 147.13 148.1K
09:55 147.14 147.14 147.08 147.08 194.3K
09:56 147.07 147.15 147.06 147.15 236.2K
09:57 147.15 147.21 147.15 147.21 117.7K
09:58 147.23 147.24 147.22 147.24 158.3K
09:59 147.25 147.25 147.18 147.18 228.8K
10:00 147.14 147.20 147.14 147.17 247.3K
10:01 147.17 147.17 147.14 147.14 186.8K
10:02 147.14 147.14 147.12 147.12 207.4K
10:03 147.16 147.29 147.16 147.29 294.2K
10:04 147.33 147.34 147.33 147.33 162.6K
10:05 147.27 147.27 147.23 147.23 118.2K
10:06 147.23 147.27 147.23 147.27 104.8K
10:07 147.28 147.28 147.24 147.24 117.5K
10:08 147.23 147.23 147.16 147.19 256.3K
10:09 147.19 147.23 147.19 147.23 181.2K
10:10 147.22 147.24 147.22 147.24 160.1K
10:11 147.22 147.23 147.21 147.21 108.3K
10:12 147.23 147.27 147.23 147.27 173.4K
10:13 147.27 147.28 147.27 147.28 125.6K
10:14 147.27 147.27 147.22 147.22 153.6K
10:15 147.22 147.22 147.21 147.22 129.2K
10:16 147.23 147.27 147.23 147.25 223.9K
10:17 147.25 147.26 147.25 147.26 118.7K
10:18 147.28 147.36 147.28 147.36 254.8K
10:19 147.34 147.34 147.33 147.34 209.0K
10:20 147.37 147.39 147.37 147.39 208.8K
10:21 147.39 147.41 147.38 147.41 198.8K
10:22 147.38 147.39 147.38 147.38 107.7K
10:23 147.39 147.40 147.38 147.38 331.6K
10:24 147.40 147.40 147.35 147.35 280.2K
10:25 147.36 147.36 147.33 147.36 229.0K
10:26 147.34 147.39 147.34 147.39 294.0K
10:27 147.40 147.40 147.37 147.37 150.3K
10:28 147.36 147.40 147.35 147.40 162.9K
10:29 147.40 147.45 147.40 147.45 341.4K
10:30 147.49 147.53 147.49 147.53 355.0K
10:31 147.55 147.56 147.53 147.53 297.0K
10:32 147.52 147.52 147.46 147.46 184.2K
10:33 147.45 147.45 147.39 147.41 167.8K
10:34 147.42 147.42 147.41 147.42 122.3K
10:35 147.41 147.41 147.39 147.39 180.0K
10:36 147.40 147.47 147.40 147.47 194.6K
10:37 147.47 147.47 147.47 147.47 83.1K
10:38 147.42 147.42 147.40 147.41 224.9K
10:39 147.42 147.43 147.42 147.42 137.3K
10:40 147.43 147.43 147.42 147.42 129.1K
10:41 147.40 147.42 147.38 147.42 195.8K
10:42 147.41 147.41 147.39 147.40 111.0K
10:43 147.40 147.43 147.40 147.43 207.0K
10:44 147.42 147.44 147.42 147.44 110.9K
10:45 147.47 147.49 147.47 147.49 342.3K
10:46 147.46 147.46 147.37 147.37 159.5K
10:47 147.38 147.39 147.38 147.38 122.8K
10:48 147.39 147.40 147.39 147.40 147.7K
10:49 147.44 147.44 147.41 147.41 106.9K
10:50 147.41 147.42 147.41 147.42 97.5K
10:51 147.41 147.41 147.39 147.40 95.6K
10:52 147.41 147.45 147.41 147.45 166.9K
10:53 147.47 147.47 147.44 147.45 141.2K
10:54 147.45 147.46 147.44 147.44 229.7K
10:55 147.45 147.45 147.40 147.40 138.0K
10:56 147.41 147.41 147.35 147.35 145.9K
10:57 147.32 147.36 147.32 147.35 130.9K
10:58 147.34 147.34 147.31 147.32 98.5K
10:59 147.33 147.33 147.31 147.31 118.8K
11:00 147.31 147.36 147.31 147.35 102.7K
11:01 147.37 147.37 147.37 147.37 98.8K
11:02 147.35 147.36 147.35 147.35 259.1K
11:03 147.36 147.41 147.36 147.41 132.5K
11:04 147.41 147.42 147.40 147.40 176.9K
11:05 147.38 147.42 147.38 147.42 142.7K
11:06 147.44 147.47 147.44 147.47 329.1K
11:07 147.47 147.47 147.46 147.46 134.8K
11:08 147.46 147.46 147.43 147.43 89.3K
11:09 147.43 147.46 147.43 147.45 125.3K
11:10 147.45 147.45 147.44 147.44 94.8K
11:11 147.47 147.48 147.47 147.48 175.6K
11:12 147.48 147.49 147.48 147.49 174.1K
11:13 147.50 147.50 147.48 147.48 114.7K
11:14 147.50 147.50 147.49 147.49 179.0K
11:15 147.48 147.48 147.47 147.47 163.0K
11:16 147.46 147.46 147.45 147.46 148.9K
11:17 147.45 147.45 147.44 147.44 147.0K
11:18 147.43 147.44 147.43 147.43 132.8K
11:19 147.43 147.44 147.42 147.44 129.7K
11:20 147.45 147.48 147.43 147.48 190.9K
11:21 147.48 147.50 147.48 147.49 209.8K
11:22 147.49 147.50 147.49 147.49 109.4K
11:23 147.49 147.51 147.49 147.50 93.9K
11:24 147.51 147.52 147.51 147.52 93.8K
11:25 147.53 147.53 147.50 147.50 113.0K
11:26 147.51 147.52 147.51 147.52 121.4K
11:27 147.53 147.54 147.52 147.54 133.9K
11:28 147.54 147.54 147.53 147.53 98.1K
11:29 147.53 147.56 147.53 147.56 89.8K
11:30 147.56 147.60 147.55 147.60 175.4K
11:31 147.61 147.62 147.61 147.61 160.3K
11:32 147.61 147.63 147.61 147.61 257.2K
11:33 147.62 147.64 147.62 147.64 104.9K
11:34 147.66 147.66 147.66 147.66 133.7K
11:35 147.66 147.66 147.65 147.65 251.3K
11:36 147.65 147.65 147.65 147.65 142.3K
11:37 147.63 147.63 147.59 147.60 215.1K
11:38 147.59 147.61 147.59 147.60 107.1K
11:39 147.59 147.60 147.58 147.60 273.3K
11:40 147.60 147.60 147.60 147.60 57.4K
11:41 147.60 147.60 147.59 147.59 80.0K
11:42 147.59 147.63 147.58 147.63 116.2K
11:43 147.64 147.64 147.60 147.60 172.1K
11:44 147.59 147.59 147.59 147.59 91.5K
11:45 147.59 147.59 147.57 147.59 151.0K
11:46 147.60 147.64 147.60 147.64 122.7K
11:47 147.65 147.67 147.65 147.67 139.2K
11:48 147.67 147.67 147.67 147.67 159.4K
11:49 147.67 147.68 147.67 147.67 60.1K
11:50 147.66 147.67 147.65 147.67 183.5K
11:51 147.68 147.68 147.65 147.65 118.7K
11:52 147.64 147.64 147.62 147.62 91.6K
11:53 147.63 147.64 147.63 147.64 68.6K
11:54 147.63 147.64 147.63 147.64 117.3K
11:55 147.64 147.64 147.62 147.62 133.9K
11:56 147.62 147.63 147.62 147.63 182.4K
11:57 147.63 147.63 147.62 147.63 181.0K
11:58 147.62 147.63 147.60 147.63 156.6K
11:59 147.64 147.65 147.64 147.64 219.0K
12:00 147.64 147.64 147.63 147.63 91.4K
12:01 147.63 147.63 147.62 147.62 147.6K
12:02 147.63 147.63 147.63 147.63 134.9K
12:03 147.64 147.65 147.64 147.65 146.2K
12:04 147.64 147.64 147.62 147.62 116.5K
12:05 147.63 147.63 147.61 147.63 84.2K
12:06 147.63 147.63 147.58 147.58 161.4K
12:07 147.58 147.60 147.58 147.60 108.2K
12:08 147.61 147.61 147.59 147.59 142.8K
12:09 147.59 147.59 147.57 147.57 77.6K
12:10 147.56 147.57 147.55 147.55 153.7K
12:11 147.54 147.56 147.54 147.55 139.0K
12:12 147.56 147.59 147.56 147.59 108.4K
12:13 147.58 147.58 147.58 147.58 69.2K
12:14 147.56 147.56 147.55 147.56 318.7K
12:15 147.57 147.57 147.55 147.55 168.9K
12:16 147.56 147.58 147.56 147.58 114.2K
12:17 147.58 147.58 147.55 147.55 110.5K
12:18 147.55 147.55 147.53 147.53 121.8K
12:19 147.53 147.55 147.53 147.54 97.4K
12:20 147.54 147.54 147.52 147.52 85.4K
12:21 147.54 147.56 147.54 147.56 124.0K
12:22 147.58 147.58 147.54 147.54 137.4K
12:23 147.53 147.55 147.53 147.55 125.8K
12:24 147.56 147.58 147.56 147.58 91.6K
12:25 147.58 147.58 147.57 147.57 60.6K
12:26 147.58 147.59 147.58 147.59 63.8K
12:27 147.59 147.61 147.59 147.61 103.8K
12:28 147.64 147.64 147.63 147.63 92.4K
12:29 147.60 147.60 147.59 147.59 132.5K
12:30 147.59 147.59 147.58 147.59 71.4K
12:31 147.59 147.62 147.59 147.62 101.5K
12:32 147.62 147.63 147.62 147.62 49.1K
12:33 147.62 147.63 147.61 147.61 112.1K
12:34 147.62 147.62 147.62 147.62 30.6K
12:35 147.62 147.62 147.62 147.62 116.0K
12:36 147.62 147.64 147.62 147.64 111.1K
12:37 147.64 147.64 147.61 147.61 226.3K
12:38 147.62 147.63 147.62 147.63 77.1K
12:39 147.62 147.62 147.58 147.58 100.9K
12:40 147.58 147.58 147.57 147.57 88.6K
12:41 147.57 147.60 147.57 147.59 127.2K
12:42 147.58 147.58 147.56 147.56 68.5K
12:43 147.56 147.56 147.56 147.56 83.4K
12:44 147.56 147.57 147.56 147.57 94.0K
12:45 147.57 147.58 147.57 147.58 54.5K
12:46 147.58 147.58 147.58 147.58 67.5K
12:47 147.57 147.57 147.55 147.55 58.3K
12:48 147.54 147.54 147.53 147.53 81.4K
12:49 147.52 147.53 147.52 147.52 67.2K
12:50 147.52 147.54 147.52 147.53 123.3K
12:51 147.54 147.55 147.54 147.55 145.8K
12:52 147.55 147.57 147.55 147.56 86.1K
12:53 147.57 147.57 147.57 147.57 67.5K
12:54 147.57 147.57 147.56 147.56 91.8K
12:55 147.56 147.57 147.56 147.57 54.5K
12:56 147.58 147.61 147.58 147.61 117.2K
12:57 147.61 147.61 147.60 147.60 75.6K
12:58 147.59 147.59 147.59 147.59 81.3K
12:59 147.59 147.61 147.59 147.61 142.5K
13:00 147.61 147.63 147.61 147.63 107.8K
13:01 147.63 147.65 147.63 147.65 82.4K
13:02 147.65 147.65 147.64 147.64 112.1K
13:03 147.64 147.64 147.63 147.63 53.2K
13:04 147.63 147.64 147.63 147.64 78.6K
13:05 147.65 147.67 147.65 147.66 171.7K
13:06 147.67 147.67 147.64 147.64 129.5K
13:07 147.64 147.68 147.64 147.68 110.8K
13:08 147.67 147.67 147.67 147.67 85.0K
13:09 147.67 147.68 147.67 147.68 57.4K
13:10 147.68 147.69 147.68 147.69 90.0K
13:11 147.69 147.69 147.67 147.67 69.5K
13:12 147.67 147.70 147.67 147.70 119.1K
13:13 147.70 147.72 147.70 147.72 68.1K
13:14 147.71 147.73 147.71 147.71 95.2K
13:15 147.72 147.73 147.72 147.73 50.2K
13:16 147.74 147.74 147.70 147.70 85.5K
13:17 147.71 147.72 147.70 147.72 98.0K
13:18 147.73 147.74 147.73 147.74 78.3K
13:19 147.74 147.75 147.74 147.75 98.5K
13:20 147.74 147.75 147.74 147.75 71.2K
13:21 147.74 147.74 147.73 147.73 116.3K
13:22 147.73 147.73 147.73 147.73 58.1K
13:23 147.73 147.74 147.73 147.74 61.0K
13:24 147.75 147.75 147.75 147.75 68.2K
13:25 147.75 147.76 147.75 147.76 75.4K
13:26 147.76 147.76 147.75 147.76 41.6K
13:27 147.76 147.76 147.73 147.74 55.8K
13:28 147.74 147.74 147.73 147.74 54.6K
13:29 147.74 147.76 147.74 147.76 199.3K
13:30 147.76 147.77 147.74 147.74 146.7K
13:31 147.74 147.75 147.74 147.74 113.3K
13:32 147.75 147.75 147.74 147.75 197.3K
13:33 147.75 147.76 147.75 147.76 66.8K
13:34 147.76 147.78 147.76 147.78 84.9K
13:35 147.78 147.78 147.78 147.78 52.5K
13:36 147.78 147.79 147.78 147.78 100.6K
13:37 147.79 147.83 147.79 147.83 96.6K
13:38 147.82 147.82 147.82 147.82 110.5K
13:39 147.82 147.84 147.82 147.84 541.4K
13:40 147.84 147.86 147.84 147.86 243.5K
13:41 147.86 147.86 147.85 147.85 118.5K
13:42 147.85 147.85 147.84 147.84 74.7K
13:43 147.84 147.84 147.81 147.81 88.1K
13:44 147.80 147.80 147.79 147.79 104.1K
13:45 147.79 147.79 147.78 147.78 187.8K
13:46 147.78 147.78 147.77 147.77 83.7K
13:47 147.77 147.77 147.76 147.77 86.2K
13:48 147.77 147.77 147.77 147.77 87.5K
13:49 147.77 147.77 147.76 147.76 73.5K
13:50 147.75 147.75 147.74 147.74 143.6K
13:51 147.74 147.79 147.74 147.79 79.1K
13:52 147.78 147.79 147.78 147.78 69.7K
13:53 147.78 147.78 147.77 147.77 90.0K
13:54 147.77 147.78 147.77 147.78 91.3K
13:55 147.78 147.78 147.76 147.76 152.0K
13:56 147.76 147.76 147.72 147.72 113.1K
13:57 147.72 147.72 147.71 147.71 136.2K
13:58 147.71 147.71 147.71 147.71 81.9K
13:59 147.73 147.74 147.73 147.74 113.8K
14:00 147.74 147.74 147.73 147.73 136.9K
14:01 147.74 147.74 147.74 147.74 147.1K
14:02 147.74 147.74 147.71 147.71 120.7K
14:03 147.69 147.70 147.69 147.70 200.4K
14:04 147.70 147.74 147.70 147.74 67.9K
14:05 147.76 147.76 147.75 147.75 155.9K
14:06 147.75 147.75 147.71 147.71 122.4K
14:07 147.71 147.72 147.71 147.72 86.5K
14:08 147.72 147.73 147.72 147.73 65.5K
14:09 147.73 147.73 147.72 147.72 60.7K
14:10 147.73 147.73 147.71 147.71 74.6K
14:11 147.69 147.72 147.69 147.72 186.3K
14:12 147.73 147.73 147.71 147.71 89.6K
14:13 147.70 147.70 147.70 147.70 58.1K
14:14 147.69 147.69 147.69 147.69 80.0K
14:15 147.69 147.69 147.67 147.68 93.8K
14:16 147.67 147.67 147.65 147.65 64.4K
14:17 147.64 147.64 147.61 147.61 126.1K
14:18 147.61 147.64 147.61 147.64 121.3K
14:19 147.64 147.66 147.64 147.66 54.5K
14:20 147.66 147.67 147.66 147.66 50.1K
14:21 147.67 147.67 147.65 147.65 101.1K
14:22 147.64 147.65 147.64 147.65 103.0K
14:23 147.63 147.63 147.61 147.62 140.4K
14:24 147.62 147.62 147.59 147.59 138.5K
14:25 147.58 147.58 147.58 147.58 86.2K
14:26 147.57 147.59 147.57 147.59 113.0K
14:27 147.59 147.59 147.57 147.57 70.4K
14:28 147.58 147.58 147.58 147.58 71.8K
14:29 147.58 147.62 147.58 147.62 78.3K
14:30 147.62 147.63 147.62 147.63 79.9K
14:31 147.63 147.64 147.63 147.63 76.4K
14:32 147.64 147.64 147.63 147.63 92.1K
14:33 147.64 147.65 147.64 147.65 76.6K
14:34 147.64 147.65 147.64 147.64 118.3K
14:35 147.64 147.64 147.63 147.63 113.9K
14:36 147.62 147.63 147.62 147.63 69.5K
14:37 147.63 147.63 147.63 147.63 51.4K
14:38 147.63 147.63 147.63 147.63 130.9K
14:39 147.64 147.64 147.64 147.64 164.2K
14:40 147.65 147.66 147.65 147.66 95.9K
14:41 147.67 147.69 147.67 147.68 202.1K
14:42 147.68 147.69 147.68 147.69 72.9K
14:43 147.68 147.68 147.68 147.68 82.3K
14:44 147.67 147.67 147.67 147.67 118.5K
14:45 147.68 147.71 147.68 147.71 93.5K
14:46 147.71 147.72 147.71 147.71 155.2K
14:47 147.72 147.72 147.71 147.72 141.9K
14:48 147.71 147.71 147.71 147.71 107.9K
14:49 147.71 147.72 147.71 147.72 93.0K
14:50 147.72 147.73 147.70 147.70 124.2K
14:51 147.69 147.69 147.67 147.67 159.9K
14:52 147.67 147.67 147.67 147.67 129.9K
14:53 147.67 147.69 147.67 147.69 78.4K
14:54 147.68 147.68 147.65 147.65 94.0K
14:55 147.65 147.65 147.65 147.65 65.3K
14:56 147.65 147.66 147.65 147.66 91.9K
14:57 147.66 147.66 147.66 147.66 86.3K
14:58 147.66 147.68 147.66 147.68 160.0K
14:59 147.68 147.70 147.68 147.70 92.9K
15:00 147.70 147.72 147.70 147.72 140.1K
15:01 147.73 147.73 147.72 147.72 105.8K
15:02 147.72 147.72 147.70 147.70 92.1K
15:03 147.69 147.69 147.68 147.69 165.4K
15:04 147.69 147.69 147.69 147.69 94.1K
15:05 147.69 147.70 147.69 147.70 113.4K
15:06 147.70 147.70 147.67 147.67 140.0K
15:07 147.67 147.67 147.67 147.67 82.8K
15:08 147.68 147.68 147.67 147.67 127.5K
15:09 147.67 147.68 147.67 147.67 86.8K
15:10 147.68 147.68 147.65 147.65 117.5K
15:11 147.66 147.67 147.65 147.67 165.5K
15:12 147.67 147.72 147.67 147.72 139.6K
15:13 147.72 147.72 147.71 147.72 102.0K
15:14 147.73 147.73 147.72 147.72 212.8K
15:15 147.73 147.73 147.72 147.73 73.9K
15:16 147.72 147.72 147.72 147.72 134.3K
15:17 147.72 147.73 147.71 147.71 89.5K
15:18 147.71 147.73 147.71 147.72 94.7K
15:19 147.73 147.73 147.72 147.72 121.5K
15:20 147.72 147.72 147.71 147.71 104.3K
15:21 147.72 147.73 147.71 147.71 92.5K
15:22 147.69 147.69 147.67 147.68 164.9K
15:23 147.68 147.68 147.67 147.67 76.2K
15:24 147.65 147.65 147.64 147.65 177.1K
15:25 147.65 147.65 147.65 147.65 146.7K
15:26 147.63 147.63 147.63 147.63 126.0K
15:27 147.63 147.63 147.62 147.63 84.2K
15:28 147.62 147.63 147.62 147.63 87.2K
15:29 147.63 147.63 147.62 147.62 130.9K
15:30 147.62 147.64 147.62 147.64 187.7K
15:31 147.65 147.67 147.65 147.67 178.6K
15:32 147.67 147.67 147.66 147.66 140.5K
15:33 147.67 147.68 147.67 147.68 176.7K
15:34 147.67 147.69 147.67 147.69 135.3K
15:35 147.69 147.72 147.69 147.72 210.5K
15:36 147.73 147.73 147.72 147.72 151.8K
15:37 147.73 147.74 147.73 147.74 128.1K
15:38 147.74 147.75 147.71 147.71 176.8K
15:39 147.71 147.72 147.71 147.72 165.8K
15:40 147.71 147.74 147.71 147.74 275.9K
15:41 147.74 147.74 147.72 147.73 168.3K
15:42 147.72 147.72 147.71 147.71 200.7K
15:43 147.72 147.75 147.72 147.75 296.8K
15:44 147.75 147.76 147.75 147.76 167.5K
15:45 147.76 147.77 147.76 147.77 189.6K
15:46 147.77 147.77 147.74 147.74 262.2K
15:47 147.74 147.74 147.73 147.73 176.3K
15:48 147.72 147.72 147.70 147.70 225.4K
15:49 147.70 147.70 147.69 147.69 242.9K
15:50 147.66 147.68 147.66 147.68 1,072.5K
15:51 147.70 147.70 147.68 147.69 456.8K
15:52 147.70 147.70 147.70 147.70 237.9K
15:53 147.72 147.72 147.71 147.71 419.1K
15:54 147.71 147.71 147.70 147.70 440.0K
15:55 147.70 147.71 147.70 147.71 730.5K
15:56 147.71 147.71 147.68 147.69 961.1K
15:57 147.69 147.69 147.68 147.68 648.7K
15:58 147.69 147.69 147.67 147.67 717.8K
15:59 147.67 147.67 147.65 147.65 1,199.0K
16:00 147.65 147.65 147.65 147.65 79,248.7K
16:01 147.65 147.65 147.65 147.65 141.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available