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
09:30 147.63 147.63 147.52 147.52 3,164.7K
09:31 147.49 147.53 147.48 147.53 228.6K
09:32 147.52 147.52 147.46 147.46 216.9K
09:33 147.44 147.44 147.34 147.34 241.1K
09:34 147.36 147.47 147.36 147.47 166.5K
09:35 147.50 147.55 147.50 147.55 148.3K
09:36 147.50 147.50 147.43 147.43 159.0K
09:37 147.43 147.46 147.43 147.46 154.7K
09:38 147.43 147.48 147.43 147.48 134.9K
09:39 147.52 147.52 147.48 147.51 119.9K
09:40 147.52 147.55 147.51 147.53 141.9K
09:41 147.51 147.54 147.51 147.51 171.3K
09:42 147.48 147.50 147.46 147.46 208.0K
09:43 147.47 147.49 147.47 147.47 129.5K
09:44 147.47 147.47 147.39 147.39 156.7K
09:45 147.38 147.38 147.33 147.33 150.1K
09:46 147.36 147.36 147.35 147.36 142.3K
09:47 147.37 147.40 147.31 147.31 267.9K
09:48 147.30 147.32 147.30 147.31 197.4K
09:49 147.32 147.38 147.32 147.38 144.6K
09:50 147.44 147.44 147.39 147.39 130.8K
09:51 147.36 147.36 147.30 147.30 141.8K
09:52 147.31 147.42 147.31 147.42 112.1K
09:53 147.49 147.51 147.48 147.51 152.7K
09:54 147.49 147.56 147.49 147.56 137.3K
09:55 147.58 147.60 147.58 147.60 92.3K
09:56 147.60 147.63 147.60 147.63 148.9K
09:57 147.62 147.63 147.61 147.63 115.8K
09:58 147.62 147.64 147.62 147.64 67.7K
09:59 147.67 147.67 147.61 147.61 158.1K
10:00 147.53 147.53 147.48 147.51 253.0K
10:01 147.52 147.57 147.52 147.57 105.7K
10:02 147.58 147.62 147.58 147.62 108.9K
10:03 147.61 147.67 147.61 147.67 168.4K
10:04 147.68 147.70 147.68 147.68 110.2K
10:05 147.66 147.66 147.65 147.65 213.6K
10:06 147.66 147.66 147.54 147.54 153.5K
10:07 147.57 147.57 147.55 147.55 124.1K
10:08 147.54 147.56 147.53 147.56 181.8K
10:09 147.60 147.67 147.60 147.65 148.4K
10:10 147.69 147.70 147.66 147.66 191.9K
10:11 147.64 147.67 147.64 147.67 77.9K
10:12 147.63 147.63 147.59 147.59 109.0K
10:13 147.59 147.60 147.58 147.58 94.6K
10:14 147.59 147.61 147.59 147.61 107.2K
10:15 147.60 147.64 147.60 147.64 76.3K
10:16 147.67 147.69 147.67 147.69 155.5K
10:17 147.71 147.71 147.68 147.69 105.6K
10:18 147.69 147.69 147.68 147.68 102.1K
10:19 147.67 147.68 147.65 147.65 123.0K
10:20 147.64 147.64 147.60 147.60 137.0K
10:21 147.60 147.60 147.60 147.60 89.3K
10:22 147.58 147.58 147.58 147.58 109.1K
10:23 147.58 147.64 147.58 147.64 207.1K
10:24 147.65 147.68 147.65 147.68 109.2K
10:25 147.70 147.73 147.69 147.73 193.0K
10:26 147.73 147.74 147.71 147.71 87.1K
10:27 147.69 147.71 147.69 147.71 113.5K
10:28 147.70 147.70 147.67 147.67 140.4K
10:29 147.67 147.67 147.66 147.66 169.8K
10:30 147.64 147.65 147.64 147.64 146.1K
10:31 147.62 147.62 147.58 147.59 117.9K
10:32 147.59 147.60 147.56 147.56 95.5K
10:33 147.54 147.54 147.51 147.52 133.7K
10:34 147.51 147.51 147.48 147.48 95.2K
10:35 147.48 147.50 147.48 147.48 128.1K
10:36 147.49 147.50 147.49 147.49 86.9K
10:37 147.48 147.50 147.48 147.49 131.2K
10:38 147.50 147.50 147.47 147.47 195.9K
10:39 147.45 147.46 147.45 147.45 106.0K
10:40 147.46 147.46 147.45 147.45 84.3K
10:41 147.43 147.43 147.38 147.38 197.7K
10:42 147.38 147.41 147.38 147.41 86.0K
10:43 147.39 147.40 147.38 147.40 196.8K
10:44 147.39 147.39 147.37 147.37 157.0K
10:45 147.38 147.41 147.38 147.41 103.4K
10:46 147.38 147.38 147.35 147.35 225.3K
10:47 147.35 147.35 147.31 147.31 152.5K
10:48 147.30 147.31 147.30 147.31 92.7K
10:49 147.31 147.31 147.28 147.28 116.7K
10:50 147.26 147.28 147.26 147.28 120.8K
10:51 147.26 147.26 147.19 147.21 135.6K
10:52 147.23 147.23 147.22 147.22 152.0K
10:53 147.24 147.27 147.23 147.27 81.8K
10:54 147.28 147.30 147.27 147.30 162.3K
10:55 147.27 147.27 147.21 147.21 135.7K
10:56 147.19 147.19 147.19 147.19 92.5K
10:57 147.18 147.18 147.14 147.14 165.6K
10:58 147.14 147.15 147.14 147.15 104.9K
10:59 147.14 147.15 147.14 147.15 110.6K
11:00 147.15 147.15 147.12 147.12 107.5K
11:01 147.12 147.13 147.12 147.13 172.9K
11:02 147.13 147.14 147.12 147.14 87.6K
11:03 147.16 147.16 147.15 147.16 148.1K
11:04 147.21 147.21 147.21 147.21 149.2K
11:05 147.21 147.22 147.19 147.22 78.1K
11:06 147.26 147.30 147.26 147.30 115.9K
11:07 147.30 147.32 147.30 147.32 101.0K
11:08 147.34 147.34 147.27 147.27 147.5K
11:09 147.26 147.27 147.25 147.26 88.6K
11:10 147.27 147.28 147.27 147.28 117.6K
11:11 147.28 147.30 147.28 147.30 76.9K
11:12 147.29 147.29 147.28 147.28 52.0K
11:13 147.27 147.27 147.20 147.20 224.8K
11:14 147.19 147.19 147.18 147.18 103.7K
11:15 147.18 147.19 147.18 147.19 73.7K
11:16 147.19 147.20 147.19 147.19 93.7K
11:17 147.18 147.18 146.99 146.99 600.3K
11:18 146.95 146.95 146.86 146.86 409.5K
11:19 146.87 146.87 146.83 146.86 200.4K
11:20 146.91 146.92 146.88 146.92 217.4K
11:21 146.92 146.92 146.87 146.87 176.9K
11:22 146.92 146.95 146.92 146.95 154.6K
11:23 146.95 146.95 146.89 146.89 222.2K
11:24 146.89 146.89 146.86 146.86 155.9K
11:25 146.87 146.87 146.84 146.84 104.2K
11:26 146.83 146.85 146.83 146.83 305.9K
11:27 146.81 146.81 146.79 146.80 135.5K
11:28 146.79 146.84 146.79 146.83 174.8K
11:29 146.85 146.89 146.85 146.87 112.6K
11:30 146.85 146.85 146.78 146.78 174.7K
11:31 146.77 146.77 146.74 146.74 127.5K
11:32 146.75 146.77 146.75 146.76 121.7K
11:33 146.75 146.82 146.75 146.82 142.5K
11:34 146.81 146.81 146.78 146.78 125.5K
11:35 146.78 146.78 146.73 146.73 154.6K
11:36 146.73 146.79 146.73 146.78 79.5K
11:37 146.81 146.83 146.81 146.83 100.5K
11:38 146.83 146.83 146.80 146.80 92.1K
11:39 146.80 146.80 146.79 146.79 56.3K
11:40 146.80 146.80 146.79 146.80 84.8K
11:41 146.79 146.81 146.79 146.81 152.6K
11:42 146.81 146.82 146.81 146.81 76.1K
11:43 146.81 146.83 146.81 146.83 112.2K
11:44 146.84 146.84 146.78 146.78 221.4K
11:45 146.79 146.85 146.79 146.85 85.4K
11:46 146.85 146.85 146.83 146.83 61.9K
11:47 146.82 146.82 146.81 146.82 53.1K
11:48 146.79 146.80 146.79 146.79 129.3K
11:49 146.80 146.84 146.80 146.84 72.1K
11:50 146.84 146.85 146.84 146.85 95.1K
11:51 146.85 146.86 146.85 146.86 59.5K
11:52 146.87 146.89 146.87 146.89 93.5K
11:53 146.88 146.90 146.88 146.90 73.1K
11:54 146.90 146.90 146.88 146.88 107.3K
11:55 146.86 146.86 146.84 146.84 134.7K
11:56 146.81 146.81 146.75 146.75 202.5K
11:57 146.75 146.75 146.75 146.75 233.8K
11:58 146.74 146.74 146.68 146.68 177.0K
11:59 146.67 146.68 146.67 146.68 125.0K
12:00 146.69 146.71 146.68 146.71 170.4K
12:01 146.71 146.71 146.68 146.68 70.1K
12:02 146.68 146.72 146.68 146.72 85.0K
12:03 146.72 146.72 146.71 146.71 89.3K
12:04 146.70 146.73 146.70 146.73 75.8K
12:05 146.73 146.73 146.69 146.69 98.9K
12:06 146.69 146.69 146.67 146.67 56.7K
12:07 146.67 146.67 146.65 146.65 59.8K
12:08 146.66 146.67 146.66 146.66 55.0K
12:09 146.67 146.68 146.64 146.64 164.4K
12:10 146.62 146.62 146.57 146.57 267.8K
12:11 146.57 146.57 146.56 146.56 151.8K
12:12 146.56 146.57 146.56 146.56 95.1K
12:13 146.56 146.56 146.54 146.54 103.8K
12:14 146.54 146.56 146.54 146.56 70.0K
12:15 146.56 146.58 146.56 146.58 108.1K
12:16 146.57 146.57 146.53 146.55 162.5K
12:17 146.54 146.55 146.54 146.55 97.4K
12:18 146.59 146.59 146.59 146.59 82.3K
12:19 146.58 146.64 146.58 146.64 102.0K
12:20 146.64 146.67 146.64 146.67 76.7K
12:21 146.66 146.66 146.65 146.65 171.5K
12:22 146.67 146.67 146.66 146.66 42.7K
12:23 146.69 146.69 146.68 146.68 66.1K
12:24 146.69 146.69 146.67 146.68 76.3K
12:25 146.68 146.69 146.68 146.69 56.1K
12:26 146.69 146.71 146.69 146.71 88.7K
12:27 146.73 146.73 146.72 146.72 71.6K
12:28 146.71 146.71 146.69 146.69 96.0K
12:29 146.67 146.68 146.67 146.68 79.1K
12:30 146.69 146.73 146.69 146.73 76.5K
12:31 146.74 146.77 146.74 146.77 94.2K
12:32 146.77 146.79 146.77 146.79 53.8K
12:33 146.79 146.80 146.78 146.78 98.6K
12:34 146.77 146.77 146.77 146.77 39.4K
12:35 146.77 146.77 146.75 146.76 86.4K
12:36 146.79 146.80 146.78 146.80 73.7K
12:37 146.81 146.86 146.81 146.86 119.3K
12:38 146.89 146.95 146.89 146.95 126.7K
12:39 146.94 146.95 146.93 146.95 145.0K
12:40 146.96 146.97 146.96 146.97 118.9K
12:41 146.98 146.98 146.97 146.98 176.0K
12:42 146.97 147.00 146.97 147.00 131.4K
12:43 147.00 147.01 146.98 146.98 144.6K
12:44 146.98 147.02 146.98 147.02 129.3K
12:45 147.03 147.10 147.03 147.10 107.7K
12:46 147.11 147.12 147.11 147.12 111.6K
12:47 147.11 147.15 147.11 147.15 78.1K
12:48 147.14 147.15 147.13 147.15 79.3K
12:49 147.15 147.15 147.14 147.14 160.8K
12:50 147.16 147.16 147.15 147.15 83.6K
12:51 147.13 147.16 147.13 147.16 96.3K
12:52 147.18 147.18 147.17 147.17 92.9K
12:53 147.17 147.17 147.15 147.15 53.5K
12:54 147.15 147.16 147.14 147.14 70.3K
12:55 147.14 147.15 147.14 147.15 65.3K
12:56 147.14 147.17 147.14 147.17 104.8K
12:57 147.17 147.17 147.16 147.17 105.5K
12:58 147.16 147.18 147.16 147.18 84.0K
12:59 147.18 147.18 147.16 147.16 119.4K
13:00 147.16 147.19 147.15 147.19 148.7K
13:01 147.21 147.24 147.21 147.22 114.2K
13:02 147.20 147.21 147.20 147.21 85.3K
13:03 147.21 147.21 147.18 147.18 65.6K
13:04 147.18 147.18 147.13 147.13 115.5K
13:05 147.13 147.13 147.12 147.12 82.9K
13:06 147.12 147.13 147.12 147.13 37.8K
13:07 147.12 147.14 147.12 147.14 55.9K
13:08 147.13 147.13 147.12 147.12 53.8K
13:09 147.12 147.12 147.12 147.12 82.7K
13:10 147.12 147.12 147.11 147.12 99.6K
13:11 147.12 147.13 147.11 147.13 74.4K
13:12 147.12 147.14 147.12 147.14 90.8K
13:13 147.12 147.12 147.10 147.12 84.3K
13:14 147.11 147.11 147.07 147.07 169.7K
13:15 147.07 147.08 147.07 147.08 57.5K
13:16 147.09 147.09 147.08 147.08 65.4K
13:17 147.08 147.09 147.08 147.09 131.6K
13:18 147.09 147.12 147.09 147.12 84.2K
13:19 147.11 147.12 147.11 147.12 54.1K
13:20 147.12 147.12 147.11 147.11 76.5K
13:21 147.11 147.11 147.11 147.11 43.4K
13:22 147.10 147.10 147.10 147.10 46.4K
13:23 147.10 147.10 147.06 147.06 129.2K
13:24 147.06 147.06 147.04 147.04 53.7K
13:25 147.04 147.06 147.04 147.06 57.3K
13:26 147.04 147.05 147.04 147.05 40.8K
13:27 147.04 147.04 147.02 147.02 58.7K
13:28 147.02 147.02 147.01 147.01 58.6K
13:29 147.00 147.00 146.99 146.99 43.1K
13:30 146.98 147.00 146.98 147.00 65.0K
13:31 147.00 147.00 146.98 146.98 114.8K
13:32 146.98 146.99 146.97 146.99 77.5K
13:33 146.98 146.98 146.97 146.97 65.6K
13:34 146.98 146.99 146.98 146.99 75.1K
13:35 147.00 147.00 147.00 147.00 54.6K
13:36 147.00 147.02 147.00 147.02 157.5K
13:37 147.03 147.04 147.03 147.04 68.4K
13:38 147.04 147.04 147.02 147.02 60.8K
13:39 147.01 147.03 147.01 147.03 96.6K
13:40 147.02 147.03 147.02 147.03 73.0K
13:41 147.04 147.05 147.04 147.05 38.4K
13:42 147.06 147.06 147.04 147.04 86.3K
13:43 147.05 147.05 147.03 147.03 54.5K
13:44 147.03 147.03 147.01 147.03 63.2K
13:45 147.03 147.05 147.03 147.05 85.6K
13:46 147.05 147.05 147.04 147.04 80.9K
13:47 147.04 147.06 147.04 147.06 74.9K
13:48 147.06 147.06 147.04 147.06 65.1K
13:49 147.07 147.07 147.05 147.05 53.7K
13:50 147.06 147.07 147.06 147.06 60.7K
13:51 147.06 147.06 147.03 147.03 111.7K
13:52 147.03 147.03 147.03 147.03 46.8K
13:53 147.03 147.03 147.02 147.02 59.6K
13:54 147.01 147.01 147.00 147.01 57.7K
13:55 147.01 147.01 147.00 147.00 121.7K
13:56 146.99 146.99 146.99 146.99 120.8K
13:57 146.99 146.99 146.97 146.97 76.4K
13:58 146.97 146.97 146.97 146.97 55.7K
13:59 146.98 146.98 146.98 146.98 41.9K
14:00 146.98 146.99 146.98 146.99 62.6K
14:01 147.01 147.03 147.01 147.03 74.7K
14:02 147.03 147.03 147.02 147.02 76.0K
14:03 147.02 147.02 147.02 147.02 56.3K
14:04 147.02 147.02 147.01 147.01 75.4K
14:05 147.00 147.02 147.00 147.02 74.5K
14:06 147.04 147.05 147.04 147.05 71.5K
14:07 147.04 147.05 147.04 147.05 70.3K
14:08 147.05 147.05 147.04 147.04 62.4K
14:09 147.04 147.04 147.00 147.00 65.5K
14:10 147.01 147.01 147.00 147.00 58.8K
14:11 146.99 146.99 146.98 146.98 70.0K
14:12 146.99 147.00 146.99 147.00 87.7K
14:13 147.00 147.00 146.99 147.00 50.4K
14:14 146.98 146.98 146.96 146.96 147.1K
14:15 146.94 146.94 146.92 146.94 98.0K
14:16 146.96 146.96 146.95 146.96 60.6K
14:17 146.96 146.98 146.96 146.98 121.6K
14:18 146.98 146.98 146.97 146.97 88.5K
14:19 146.97 146.97 146.97 146.97 99.4K
14:20 146.97 146.97 146.95 146.95 75.5K
14:21 146.96 146.98 146.96 146.98 50.0K
14:22 146.98 146.98 146.96 146.96 79.2K
14:23 146.96 146.96 146.96 146.96 78.2K
14:24 146.96 146.97 146.96 146.97 90.3K
14:25 146.97 146.97 146.95 146.95 82.4K
14:26 146.95 146.96 146.95 146.96 183.4K
14:27 146.97 146.97 146.95 146.95 70.0K
14:28 146.95 146.96 146.94 146.95 103.7K
14:29 146.94 146.95 146.94 146.95 66.3K
14:30 146.95 146.97 146.95 146.97 89.9K
14:31 146.98 146.98 146.98 146.98 79.0K
14:32 146.97 146.97 146.96 146.96 106.0K
14:33 146.97 146.97 146.96 146.96 94.0K
14:34 146.95 146.95 146.94 146.94 60.0K
14:35 146.94 146.94 146.93 146.93 86.5K
14:36 146.92 146.92 146.90 146.91 83.9K
14:37 146.91 146.91 146.91 146.91 47.9K
14:38 146.90 146.91 146.90 146.91 53.9K
14:39 146.91 146.93 146.91 146.93 68.8K
14:40 146.92 146.92 146.92 146.92 96.2K
14:41 146.92 146.92 146.91 146.92 76.5K
14:42 146.93 146.93 146.93 146.93 102.0K
14:43 146.93 146.96 146.93 146.96 230.4K
14:44 146.95 146.95 146.93 146.93 77.3K
14:45 146.93 146.93 146.92 146.92 72.4K
14:46 146.91 146.91 146.91 146.91 65.3K
14:47 146.91 146.91 146.91 146.91 72.9K
14:48 146.90 146.90 146.84 146.84 166.3K
14:49 146.84 146.84 146.83 146.83 60.5K
14:50 146.83 146.83 146.82 146.82 79.1K
14:51 146.81 146.82 146.81 146.82 96.9K
14:52 146.81 146.83 146.81 146.83 111.5K
14:53 146.83 146.83 146.82 146.82 71.0K
14:54 146.82 146.83 146.82 146.83 65.9K
14:55 146.84 146.85 146.84 146.84 78.7K
14:56 146.85 146.85 146.85 146.85 57.6K
14:57 146.84 146.84 146.84 146.84 53.8K
14:58 146.84 146.84 146.82 146.82 81.4K
14:59 146.82 146.82 146.81 146.82 85.4K
15:00 146.82 146.83 146.82 146.83 44.9K
15:01 146.82 146.82 146.81 146.82 104.9K
15:02 146.83 146.83 146.82 146.83 61.3K
15:03 146.83 146.85 146.83 146.85 97.7K
15:04 146.85 146.85 146.84 146.85 85.6K
15:05 146.85 146.85 146.85 146.85 88.3K
15:06 146.87 146.88 146.87 146.87 99.3K
15:07 146.86 146.87 146.86 146.86 64.1K
15:08 146.86 146.86 146.83 146.83 102.9K
15:09 146.82 146.82 146.81 146.82 72.8K
15:10 146.82 146.85 146.82 146.85 96.1K
15:11 146.85 146.85 146.84 146.85 73.4K
15:12 146.84 146.84 146.84 146.84 105.5K
15:13 146.83 146.85 146.83 146.85 95.5K
15:14 146.85 146.85 146.84 146.84 86.5K
15:15 146.84 146.84 146.81 146.82 107.5K
15:16 146.81 146.81 146.80 146.80 78.0K
15:17 146.79 146.79 146.76 146.76 117.0K
15:18 146.74 146.79 146.74 146.79 154.1K
15:19 146.80 146.82 146.80 146.82 205.7K
15:20 146.82 146.83 146.81 146.81 94.4K
15:21 146.82 146.86 146.82 146.86 171.1K
15:22 146.87 146.90 146.87 146.90 152.6K
15:23 146.91 146.91 146.90 146.91 141.2K
15:24 146.91 146.94 146.91 146.94 142.4K
15:25 146.94 146.94 146.93 146.93 130.0K
15:26 146.91 146.92 146.91 146.91 101.9K
15:27 146.91 146.91 146.90 146.90 85.4K
15:28 146.90 146.95 146.90 146.95 122.1K
15:29 146.96 146.98 146.96 146.98 99.9K
15:30 146.98 146.98 146.98 146.98 255.0K
15:31 146.98 146.98 146.95 146.95 206.0K
15:32 146.93 146.93 146.92 146.92 130.6K
15:33 146.92 146.92 146.91 146.92 158.5K
15:34 146.92 146.92 146.90 146.90 135.6K
15:35 146.90 146.92 146.90 146.92 183.9K
15:36 146.92 146.92 146.91 146.92 128.6K
15:37 146.92 146.92 146.91 146.91 182.6K
15:38 146.91 146.93 146.91 146.93 138.3K
15:39 146.92 146.92 146.91 146.91 113.4K
15:40 146.90 146.90 146.86 146.88 270.4K
15:41 146.87 146.87 146.86 146.87 195.8K
15:42 146.88 146.89 146.87 146.89 239.7K
15:43 146.89 146.89 146.88 146.88 128.5K
15:44 146.89 146.91 146.88 146.91 175.0K
15:45 146.91 146.91 146.90 146.91 221.0K
15:46 146.91 146.91 146.90 146.90 197.2K
15:47 146.90 146.90 146.88 146.89 265.8K
15:48 146.90 146.90 146.89 146.90 205.6K
15:49 146.89 146.89 146.88 146.88 274.6K
15:50 146.86 146.86 146.78 146.78 1,162.6K
15:51 146.80 146.83 146.80 146.83 417.9K
15:52 146.83 146.86 146.82 146.86 410.9K
15:53 146.87 146.88 146.87 146.87 378.6K
15:54 146.86 146.88 146.85 146.88 677.1K
15:55 146.88 146.89 146.86 146.89 591.9K
15:56 146.91 146.91 146.87 146.87 919.5K
15:57 146.87 146.87 146.85 146.85 828.4K
15:58 146.85 146.86 146.84 146.84 805.5K
15:59 146.83 146.87 146.83 146.86 1,240.7K
16:00 146.83 146.84 146.83 146.84 56,565.9K
16:01 146.84 146.84 146.84 146.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available