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
09:30 147.01 147.05 147.01 147.05 8,426.5K
09:31 147.02 147.02 146.68 146.68 505.8K
09:32 146.75 146.75 146.70 146.72 166.6K
09:33 146.75 146.75 146.56 146.56 190.8K
09:34 146.60 146.65 146.58 146.65 121.1K
09:35 146.66 146.66 146.58 146.58 204.2K
09:36 146.55 146.58 146.54 146.56 148.6K
09:37 146.56 146.58 146.56 146.57 141.3K
09:38 146.57 146.58 146.56 146.56 103.6K
09:39 146.60 146.61 146.55 146.55 137.2K
09:40 146.58 146.63 146.58 146.62 200.4K
09:41 146.63 146.68 146.63 146.68 168.0K
09:42 146.73 146.75 146.72 146.72 162.8K
09:43 146.69 146.71 146.68 146.71 122.2K
09:44 146.71 146.71 146.69 146.70 86.4K
09:45 146.70 146.74 146.69 146.74 138.6K
09:46 146.70 146.70 146.66 146.66 133.1K
09:47 146.70 146.76 146.70 146.76 119.4K
09:48 146.77 146.83 146.77 146.83 80.4K
09:49 146.83 146.84 146.82 146.82 128.2K
09:50 146.80 146.80 146.72 146.72 151.3K
09:51 146.70 146.70 146.62 146.62 150.4K
09:52 146.61 146.67 146.61 146.67 62.1K
09:53 146.66 146.71 146.65 146.71 62.8K
09:54 146.72 146.72 146.67 146.67 82.5K
09:55 146.68 146.68 146.66 146.66 61.7K
09:56 146.67 146.73 146.67 146.73 95.8K
09:57 146.73 146.73 146.69 146.69 79.1K
09:58 146.69 146.73 146.69 146.73 108.0K
09:59 146.69 146.70 146.69 146.70 120.5K
10:00 146.73 146.79 146.73 146.78 109.2K
10:01 146.77 146.77 146.69 146.69 135.8K
10:02 146.68 146.68 146.62 146.62 162.9K
10:03 146.60 146.62 146.58 146.58 70.3K
10:04 146.58 146.65 146.58 146.65 142.2K
10:05 146.65 146.74 146.65 146.74 183.3K
10:06 146.76 146.76 146.74 146.74 136.1K
10:07 146.75 146.76 146.75 146.76 58.2K
10:08 146.75 146.80 146.75 146.80 98.6K
10:09 146.79 146.79 146.76 146.76 123.0K
10:10 146.73 146.77 146.73 146.76 179.7K
10:11 146.74 146.76 146.74 146.74 153.4K
10:12 146.70 146.70 146.69 146.69 61.3K
10:13 146.69 146.69 146.68 146.69 84.4K
10:14 146.69 146.72 146.69 146.72 73.0K
10:15 146.72 146.78 146.72 146.77 125.8K
10:16 146.78 146.82 146.78 146.82 73.6K
10:17 146.82 146.82 146.75 146.75 97.0K
10:18 146.72 146.72 146.67 146.67 107.2K
10:19 146.68 146.71 146.68 146.71 135.3K
10:20 146.71 146.72 146.70 146.70 73.3K
10:21 146.70 146.70 146.68 146.69 63.4K
10:22 146.69 146.70 146.69 146.70 74.1K
10:23 146.72 146.77 146.72 146.76 93.0K
10:24 146.77 146.79 146.77 146.79 63.2K
10:25 146.79 146.80 146.78 146.78 104.0K
10:26 146.76 146.78 146.76 146.77 57.2K
10:27 146.76 146.76 146.76 146.76 62.2K
10:28 146.75 146.77 146.75 146.75 61.7K
10:29 146.76 146.78 146.76 146.78 51.1K
10:30 146.78 146.81 146.78 146.81 103.0K
10:31 146.81 146.85 146.81 146.85 129.2K
10:32 146.85 146.85 146.80 146.80 98.2K
10:33 146.81 146.82 146.81 146.82 43.7K
10:34 146.81 146.82 146.81 146.81 100.0K
10:35 146.82 146.82 146.74 146.74 181.6K
10:36 146.74 146.75 146.73 146.75 186.0K
10:37 146.76 146.85 146.76 146.85 93.3K
10:38 146.92 146.94 146.92 146.94 271.2K
10:39 146.93 146.93 146.89 146.92 172.1K
10:40 146.92 146.92 146.89 146.89 93.2K
10:41 146.89 146.97 146.89 146.97 176.5K
10:42 147.04 147.04 147.02 147.02 314.3K
10:43 146.98 146.98 146.95 146.95 149.0K
10:44 146.95 146.95 146.90 146.91 82.2K
10:45 146.90 146.91 146.89 146.89 98.1K
10:46 146.88 146.98 146.88 146.98 293.9K
10:47 146.95 146.96 146.95 146.96 214.2K
10:48 146.94 146.94 146.90 146.90 78.6K
10:49 146.86 146.86 146.85 146.85 159.5K
10:50 146.84 146.84 146.78 146.78 108.4K
10:51 146.78 146.79 146.78 146.79 86.6K
10:52 146.80 146.80 146.76 146.77 117.8K
10:53 146.78 146.79 146.78 146.78 34.1K
10:54 146.77 146.81 146.77 146.81 35.7K
10:55 146.82 146.85 146.82 146.85 84.7K
10:56 146.84 146.84 146.82 146.84 72.5K
10:57 146.84 146.87 146.84 146.87 70.9K
10:58 146.88 146.89 146.88 146.89 71.3K
10:59 146.90 146.92 146.90 146.92 114.2K
11:00 146.92 146.93 146.91 146.91 55.1K
11:01 146.91 146.92 146.91 146.92 63.6K
11:02 146.92 146.93 146.92 146.92 40.8K
11:03 146.94 146.94 146.94 146.94 66.1K
11:04 146.94 146.94 146.93 146.94 82.1K
11:05 146.95 146.95 146.94 146.94 72.2K
11:06 146.94 146.94 146.91 146.91 123.8K
11:07 146.93 146.93 146.89 146.89 91.3K
11:08 146.89 146.89 146.88 146.88 53.7K
11:09 146.90 146.94 146.90 146.92 150.1K
11:10 146.92 146.92 146.91 146.92 65.1K
11:11 146.92 146.93 146.92 146.92 91.8K
11:12 146.93 146.94 146.91 146.91 58.6K
11:13 146.89 146.91 146.89 146.91 54.1K
11:14 146.92 146.92 146.89 146.89 78.0K
11:15 146.88 146.91 146.88 146.90 72.4K
11:16 146.90 146.90 146.89 146.90 52.6K
11:17 146.90 146.93 146.90 146.93 62.8K
11:18 146.92 146.96 146.92 146.96 158.2K
11:19 146.94 146.95 146.94 146.95 44.8K
11:20 146.95 146.95 146.92 146.92 49.0K
11:21 146.91 146.91 146.90 146.90 59.9K
11:22 146.89 146.89 146.88 146.89 74.2K
11:23 146.89 146.89 146.86 146.86 69.0K
11:24 146.87 146.88 146.87 146.88 93.7K
11:25 146.87 146.87 146.86 146.87 95.4K
11:26 146.84 146.85 146.84 146.85 90.6K
11:27 146.85 146.85 146.85 146.85 67.5K
11:28 146.85 146.87 146.85 146.87 96.6K
11:29 146.88 146.89 146.88 146.89 52.4K
11:30 146.90 146.91 146.90 146.91 76.4K
11:31 146.91 146.92 146.87 146.87 103.0K
11:32 146.86 146.86 146.85 146.86 64.6K
11:33 146.86 146.86 146.83 146.83 77.8K
11:34 146.82 146.82 146.81 146.82 64.1K
11:35 146.83 146.83 146.83 146.83 59.6K
11:36 146.82 146.84 146.82 146.84 38.0K
11:37 146.84 146.84 146.84 146.84 30.7K
11:38 146.83 146.83 146.81 146.82 79.2K
11:39 146.83 146.84 146.83 146.84 39.6K
11:40 146.85 146.87 146.85 146.87 85.3K
11:41 146.85 146.85 146.84 146.84 75.2K
11:42 146.83 146.85 146.83 146.85 57.1K
11:43 146.85 146.88 146.85 146.88 54.0K
11:44 146.88 146.90 146.88 146.90 81.1K
11:45 146.90 146.90 146.85 146.85 112.9K
11:46 146.85 146.86 146.85 146.85 51.9K
11:47 146.84 146.86 146.84 146.85 61.8K
11:48 146.85 146.86 146.85 146.86 83.8K
11:49 146.87 146.88 146.87 146.87 51.6K
11:50 146.87 146.87 146.87 146.87 45.6K
11:51 146.88 146.88 146.85 146.85 58.0K
11:52 146.86 146.86 146.86 146.86 77.3K
11:53 146.88 146.88 146.88 146.88 68.1K
11:54 146.88 146.90 146.88 146.90 56.0K
11:55 146.90 146.91 146.90 146.90 51.8K
11:56 146.90 146.92 146.90 146.92 163.9K
11:57 146.92 146.92 146.92 146.92 27.1K
11:58 146.92 146.92 146.92 146.92 39.0K
11:59 146.92 146.93 146.92 146.93 45.4K
12:00 146.94 146.95 146.94 146.95 57.1K
12:01 146.95 146.95 146.93 146.94 71.7K
12:02 146.95 146.96 146.95 146.96 58.5K
12:03 146.97 146.99 146.97 146.99 87.1K
12:04 146.99 147.00 146.99 147.00 42.5K
12:05 147.01 147.01 146.98 146.98 134.1K
12:06 146.97 146.98 146.97 146.98 68.3K
12:07 146.98 146.98 146.97 146.97 135.8K
12:08 146.98 147.00 146.98 147.00 80.3K
12:09 147.01 147.03 147.01 147.03 77.2K
12:10 147.04 147.07 147.04 147.07 156.8K
12:11 147.07 147.08 147.07 147.08 34.6K
12:12 147.07 147.07 147.06 147.06 122.3K
12:13 147.06 147.06 147.05 147.05 50.4K
12:14 147.02 147.03 147.02 147.03 87.0K
12:15 147.03 147.04 147.03 147.03 123.1K
12:16 147.05 147.07 147.04 147.07 96.5K
12:17 147.08 147.08 147.00 147.00 153.3K
12:18 147.01 147.04 147.01 147.04 59.7K
12:19 147.05 147.07 147.05 147.07 122.5K
12:20 147.08 147.09 147.08 147.09 61.7K
12:21 147.09 147.10 147.07 147.07 66.1K
12:22 147.07 147.07 147.05 147.05 32.7K
12:23 147.05 147.06 147.05 147.06 75.3K
12:24 147.06 147.07 147.06 147.07 51.6K
12:25 147.06 147.06 147.06 147.06 53.6K
12:26 147.07 147.07 147.05 147.05 67.9K
12:27 147.05 147.05 147.04 147.05 48.2K
12:28 147.08 147.08 147.06 147.07 332.5K
12:29 147.07 147.08 147.07 147.08 42.9K
12:30 147.09 147.10 147.09 147.09 66.3K
12:31 147.09 147.11 147.09 147.11 55.7K
12:32 147.10 147.10 147.09 147.09 50.9K
12:33 147.08 147.08 147.06 147.06 52.5K
12:34 147.08 147.09 147.08 147.08 78.2K
12:35 147.07 147.09 147.07 147.09 52.4K
12:36 147.08 147.08 147.07 147.07 52.8K
12:37 147.06 147.06 147.04 147.04 30.1K
12:38 147.04 147.04 147.03 147.03 45.7K
12:39 147.01 147.01 147.00 147.01 62.5K
12:40 147.01 147.01 146.98 146.98 107.6K
12:41 146.99 147.01 146.99 147.01 55.3K
12:42 147.02 147.02 147.00 147.00 35.6K
12:43 147.00 147.00 147.00 147.00 76.8K
12:44 146.99 147.00 146.99 147.00 36.7K
12:45 146.99 146.99 146.93 146.94 175.4K
12:46 146.93 146.93 146.88 146.91 118.3K
12:47 146.91 146.91 146.89 146.90 85.7K
12:48 146.91 146.93 146.90 146.93 442.4K
12:49 146.93 146.93 146.92 146.93 55.1K
12:50 146.94 146.95 146.94 146.95 68.3K
12:51 146.95 146.95 146.93 146.93 57.5K
12:52 146.92 146.92 146.87 146.87 120.8K
12:53 146.87 146.89 146.87 146.89 168.1K
12:54 146.89 146.89 146.88 146.88 37.7K
12:55 146.88 146.91 146.88 146.91 68.3K
12:56 146.91 146.92 146.91 146.91 42.4K
12:57 146.91 146.92 146.90 146.92 53.3K
12:58 146.92 146.93 146.92 146.93 80.8K
12:59 146.93 146.93 146.91 146.91 33.2K
13:00 146.91 146.93 146.91 146.93 83.6K
13:01 146.95 146.97 146.95 146.97 113.9K
13:02 146.97 147.03 146.97 147.03 85.8K
13:03 147.03 147.05 147.03 147.05 68.2K
13:04 147.05 147.05 147.03 147.03 46.1K
13:05 147.01 147.01 147.00 147.01 54.8K
13:06 147.01 147.02 147.00 147.01 84.2K
13:07 147.01 147.03 147.01 147.03 48.3K
13:08 147.03 147.05 147.03 147.05 64.8K
13:09 147.05 147.06 147.05 147.05 69.0K
13:10 147.05 147.05 147.03 147.03 53.9K
13:11 147.03 147.06 147.03 147.06 76.6K
13:12 147.05 147.10 147.05 147.10 86.1K
13:13 147.10 147.10 147.06 147.06 62.6K
13:14 147.10 147.12 147.10 147.12 98.1K
13:15 147.14 147.17 147.14 147.17 179.9K
13:16 147.19 147.20 147.19 147.19 97.3K
13:17 147.18 147.18 147.15 147.15 82.0K
13:18 147.14 147.15 147.14 147.15 43.6K
13:19 147.14 147.14 147.13 147.14 30.2K
13:20 147.14 147.14 147.13 147.14 61.1K
13:21 147.15 147.16 147.14 147.14 63.5K
13:22 147.16 147.16 147.15 147.15 45.8K
13:23 147.15 147.18 147.15 147.18 121.8K
13:24 147.17 147.19 147.17 147.18 45.3K
13:25 147.15 147.16 147.15 147.15 66.8K
13:26 147.15 147.15 147.14 147.14 85.8K
13:27 147.15 147.15 147.13 147.13 76.8K
13:28 147.13 147.14 147.13 147.13 124.7K
13:29 147.13 147.13 147.13 147.13 37.7K
13:30 147.13 147.16 147.13 147.16 61.2K
13:31 147.16 147.16 147.15 147.15 52.2K
13:32 147.14 147.14 147.13 147.14 57.2K
13:33 147.13 147.13 147.11 147.11 65.3K
13:34 147.11 147.13 147.11 147.13 55.9K
13:35 147.13 147.13 147.12 147.12 68.9K
13:36 147.13 147.13 147.13 147.13 73.1K
13:37 147.13 147.13 147.12 147.12 70.8K
13:38 147.12 147.13 147.12 147.13 102.8K
13:39 147.13 147.13 147.11 147.11 114.8K
13:40 147.11 147.11 147.09 147.09 84.6K
13:41 147.10 147.11 147.10 147.11 65.9K
13:42 147.11 147.12 147.11 147.12 46.2K
13:43 147.12 147.12 147.10 147.10 50.6K
13:44 147.11 147.11 147.10 147.11 30.1K
13:45 147.11 147.11 147.09 147.09 61.8K
13:46 147.09 147.09 147.06 147.06 58.2K
13:47 147.06 147.07 147.06 147.07 42.6K
13:48 147.07 147.08 147.07 147.07 37.4K
13:49 147.07 147.07 147.06 147.06 46.1K
13:50 147.06 147.08 147.06 147.07 47.0K
13:51 147.07 147.08 147.07 147.07 53.6K
13:52 147.06 147.06 147.05 147.05 90.3K
13:53 147.04 147.06 147.04 147.06 99.0K
13:54 147.06 147.06 147.04 147.05 49.6K
13:55 147.05 147.05 147.04 147.04 67.8K
13:56 147.05 147.08 147.05 147.07 69.9K
13:57 147.08 147.08 147.07 147.07 37.9K
13:58 147.06 147.06 147.05 147.05 65.5K
13:59 147.05 147.06 147.05 147.06 24.6K
14:00 147.05 147.05 147.03 147.03 53.2K
14:01 147.03 147.03 147.02 147.02 30.4K
14:02 147.02 147.02 147.02 147.02 101.3K
14:03 147.02 147.02 146.99 146.99 61.9K
14:04 146.99 147.00 146.99 147.00 60.9K
14:05 146.99 146.99 146.98 146.98 75.7K
14:06 146.98 146.98 146.95 146.95 56.6K
14:07 146.94 146.94 146.93 146.93 53.8K
14:08 146.93 146.93 146.92 146.92 112.4K
14:09 146.92 146.92 146.91 146.91 123.1K
14:10 146.91 146.91 146.90 146.90 85.5K
14:11 146.89 146.90 146.89 146.90 64.7K
14:12 146.90 146.91 146.89 146.89 40.6K
14:13 146.89 146.90 146.89 146.90 43.4K
14:14 146.90 146.90 146.89 146.90 47.8K
14:15 146.89 146.89 146.86 146.86 121.9K
14:16 146.87 146.87 146.86 146.86 37.4K
14:17 146.76 146.76 146.71 146.75 392.0K
14:18 146.76 146.79 146.75 146.79 59.5K
14:19 146.81 146.88 146.81 146.88 130.1K
14:20 146.89 146.90 146.89 146.89 77.4K
14:21 146.90 146.91 146.90 146.91 43.8K
14:22 146.89 146.90 146.89 146.90 62.9K
14:23 146.90 146.91 146.90 146.91 39.7K
14:24 146.91 146.92 146.91 146.92 42.8K
14:25 146.92 146.93 146.92 146.93 72.0K
14:26 146.93 146.93 146.88 146.88 57.9K
14:27 146.88 146.89 146.87 146.87 51.6K
14:28 146.86 146.86 146.85 146.85 68.4K
14:29 146.85 146.85 146.83 146.83 85.1K
14:30 146.84 146.84 146.82 146.82 76.2K
14:31 146.81 146.88 146.81 146.88 121.9K
14:32 146.88 146.88 146.85 146.85 162.3K
14:33 146.85 146.87 146.85 146.86 52.4K
14:34 146.87 146.88 146.87 146.88 73.1K
14:35 146.88 146.91 146.88 146.91 59.4K
14:36 146.91 146.92 146.91 146.92 58.0K
14:37 146.92 146.93 146.86 146.90 202.6K
14:38 146.89 146.93 146.89 146.93 48.2K
14:39 146.93 146.97 146.92 146.97 119.2K
14:40 146.97 146.98 146.97 146.98 61.7K
14:41 146.98 146.99 146.98 146.98 44.8K
14:42 146.99 146.99 146.99 146.99 82.5K
14:43 147.00 147.03 147.00 147.03 76.5K
14:44 147.03 147.03 147.00 147.00 77.3K
14:45 147.05 147.08 147.05 147.08 203.8K
14:46 147.08 147.09 147.08 147.09 154.4K
14:47 147.09 147.10 147.09 147.10 84.7K
14:48 147.11 147.12 147.11 147.12 70.3K
14:49 147.12 147.12 147.11 147.11 95.5K
14:50 147.10 147.10 147.10 147.10 56.1K
14:51 147.10 147.10 147.10 147.10 89.0K
14:52 147.10 147.12 147.10 147.12 129.0K
14:53 147.11 147.11 147.10 147.10 193.7K
14:54 147.10 147.10 147.08 147.08 90.5K
14:55 147.09 147.09 147.07 147.07 91.9K
14:56 147.07 147.08 147.07 147.07 60.2K
14:57 147.06 147.06 147.03 147.03 200.4K
14:58 147.04 147.04 147.04 147.04 66.2K
14:59 147.04 147.04 147.03 147.04 100.0K
15:00 147.04 147.06 147.04 147.06 113.7K
15:01 147.07 147.08 147.07 147.07 76.3K
15:02 147.08 147.08 147.08 147.08 76.5K
15:03 147.06 147.06 147.05 147.05 80.8K
15:04 147.04 147.04 147.03 147.03 52.2K
15:05 147.03 147.05 147.03 147.05 65.7K
15:06 147.05 147.07 147.05 147.06 60.7K
15:07 147.06 147.07 147.05 147.07 49.1K
15:08 147.07 147.08 147.07 147.08 69.1K
15:09 147.08 147.08 147.06 147.06 70.1K
15:10 147.06 147.07 147.06 147.07 61.7K
15:11 147.07 147.07 147.06 147.06 92.3K
15:12 147.06 147.07 147.06 147.07 66.0K
15:13 147.07 147.07 147.03 147.03 169.7K
15:14 147.02 147.02 147.00 147.00 106.4K
15:15 147.01 147.04 147.01 147.01 108.8K
15:16 147.00 147.00 146.93 146.93 236.1K
15:17 146.92 146.92 146.88 146.88 143.1K
15:18 146.89 146.89 146.86 146.86 147.7K
15:19 146.85 146.86 146.84 146.86 148.6K
15:20 146.88 146.89 146.86 146.89 131.7K
15:21 146.89 146.89 146.85 146.85 151.3K
15:22 146.85 146.85 146.83 146.83 96.9K
15:23 146.85 146.87 146.85 146.87 106.7K
15:24 146.87 146.87 146.86 146.86 104.1K
15:25 146.84 146.86 146.84 146.86 117.2K
15:26 146.85 146.92 146.85 146.92 168.7K
15:27 146.93 146.94 146.93 146.93 105.5K
15:28 146.93 146.93 146.88 146.88 123.9K
15:29 146.88 146.89 146.88 146.89 102.5K
15:30 146.90 146.95 146.90 146.95 187.6K
15:31 146.91 146.92 146.90 146.90 133.8K
15:32 146.89 146.90 146.88 146.89 152.3K
15:33 146.91 146.93 146.91 146.93 90.6K
15:34 146.93 146.93 146.91 146.92 102.4K
15:35 146.92 146.92 146.92 146.92 109.7K
15:36 146.93 146.95 146.93 146.93 128.0K
15:37 146.93 147.00 146.93 146.99 198.7K
15:38 146.98 147.02 146.98 147.02 232.1K
15:39 147.01 147.03 147.01 147.03 104.1K
15:40 147.01 147.01 146.98 146.98 116.1K
15:41 146.98 147.03 146.98 147.03 166.5K
15:42 147.03 147.03 146.99 146.99 141.1K
15:43 147.00 147.01 147.00 147.00 149.5K
15:44 147.01 147.01 146.99 147.00 139.4K
15:45 147.00 147.00 146.99 147.00 106.4K
15:46 146.99 147.00 146.99 147.00 134.0K
15:47 146.99 147.03 146.99 147.03 173.4K
15:48 147.03 147.03 147.02 147.02 311.4K
15:49 147.02 147.02 147.00 147.00 280.0K
15:50 146.97 146.97 146.89 146.90 959.9K
15:51 146.89 146.89 146.88 146.88 328.1K
15:52 146.88 146.88 146.86 146.87 310.7K
15:53 146.88 146.88 146.84 146.84 336.3K
15:54 146.85 146.85 146.83 146.84 359.3K
15:55 146.83 146.85 146.81 146.81 577.0K
15:56 146.82 146.86 146.82 146.82 723.7K
15:57 146.82 146.84 146.82 146.84 434.6K
15:58 146.83 146.83 146.80 146.80 764.5K
15:59 146.81 146.81 146.80 146.80 963.5K
16:00 146.85 146.85 146.85 146.85 81,869.1K
16:01 146.85 146.85 146.85 146.85 79.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available