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
09:30 147.08 147.29 147.08 147.25 20,997.5K
09:31 147.24 147.27 147.22 147.22 238.4K
09:32 147.20 147.21 147.17 147.17 255.4K
09:33 147.24 147.31 147.24 147.31 422.5K
09:34 147.37 147.49 147.37 147.49 373.2K
09:35 147.45 147.46 147.45 147.45 256.6K
09:36 147.50 147.57 147.50 147.57 327.0K
09:37 147.56 147.56 147.52 147.53 164.1K
09:38 147.50 147.50 147.47 147.47 203.2K
09:39 147.46 147.49 147.45 147.49 194.3K
09:40 147.51 147.53 147.50 147.50 232.3K
09:41 147.51 147.52 147.51 147.51 142.8K
09:42 147.52 147.52 147.48 147.48 162.8K
09:43 147.47 147.49 147.47 147.47 195.5K
09:44 147.49 147.49 147.48 147.48 181.6K
09:45 147.50 147.51 147.47 147.47 166.3K
09:46 147.44 147.46 147.44 147.44 145.7K
09:47 147.45 147.46 147.44 147.45 174.5K
09:48 147.45 147.49 147.45 147.49 111.9K
09:49 147.50 147.51 147.50 147.50 105.0K
09:50 147.53 147.53 147.50 147.50 223.9K
09:51 147.46 147.47 147.46 147.47 143.0K
09:52 147.48 147.49 147.48 147.49 168.5K
09:53 147.51 147.51 147.49 147.49 119.0K
09:54 147.47 147.48 147.47 147.47 126.6K
09:55 147.49 147.49 147.46 147.49 194.9K
09:56 147.47 147.47 147.44 147.44 128.1K
09:57 147.46 147.46 147.41 147.42 167.8K
09:58 147.41 147.43 147.41 147.43 159.1K
09:59 147.42 147.42 147.40 147.41 155.0K
10:00 147.44 147.45 147.40 147.40 197.2K
10:01 147.39 147.39 147.31 147.31 367.8K
10:02 147.33 147.34 147.32 147.32 210.2K
10:03 147.30 147.30 147.28 147.29 159.2K
10:04 147.29 147.31 147.29 147.29 135.7K
10:05 147.30 147.33 147.29 147.29 169.7K
10:06 147.28 147.30 147.28 147.29 127.5K
10:07 147.27 147.30 147.27 147.30 170.4K
10:08 147.32 147.37 147.32 147.37 183.7K
10:09 147.40 147.40 147.37 147.37 142.3K
10:10 147.36 147.36 147.33 147.33 99.8K
10:11 147.32 147.32 147.24 147.24 132.0K
10:12 147.26 147.33 147.26 147.33 133.5K
10:13 147.33 147.34 147.32 147.34 158.9K
10:14 147.33 147.35 147.33 147.35 337.8K
10:15 147.35 147.36 147.33 147.33 178.2K
10:16 147.29 147.29 147.25 147.25 193.4K
10:17 147.24 147.24 147.23 147.24 131.5K
10:18 147.24 147.27 147.24 147.26 136.4K
10:19 147.30 147.31 147.28 147.31 179.8K
10:20 147.32 147.32 147.28 147.28 121.3K
10:21 147.29 147.35 147.29 147.35 112.3K
10:22 147.35 147.39 147.35 147.38 155.3K
10:23 147.39 147.39 147.38 147.38 161.0K
10:24 147.39 147.40 147.39 147.40 136.9K
10:25 147.39 147.39 147.37 147.37 145.0K
10:26 147.37 147.38 147.37 147.38 83.6K
10:27 147.38 147.40 147.37 147.40 113.6K
10:28 147.39 147.40 147.39 147.40 125.7K
10:29 147.38 147.39 147.36 147.36 165.9K
10:30 147.39 147.39 147.34 147.34 171.2K
10:31 147.35 147.35 147.33 147.33 99.1K
10:32 147.31 147.31 147.27 147.30 231.4K
10:33 147.31 147.34 147.31 147.34 99.8K
10:34 147.35 147.35 147.33 147.33 141.6K
10:35 147.33 147.33 147.31 147.32 62.2K
10:36 147.34 147.38 147.33 147.38 332.9K
10:37 147.41 147.42 147.41 147.42 125.4K
10:38 147.42 147.42 147.40 147.40 73.5K
10:39 147.40 147.41 147.40 147.40 179.7K
10:40 147.36 147.36 147.31 147.33 317.0K
10:41 147.31 147.31 147.28 147.29 178.2K
10:42 147.30 147.30 147.30 147.30 74.4K
10:43 147.31 147.32 147.30 147.30 147.9K
10:44 147.31 147.31 147.29 147.29 77.2K
10:45 147.29 147.29 147.28 147.28 76.0K
10:46 147.28 147.28 147.26 147.26 80.2K
10:47 147.26 147.26 147.25 147.25 109.7K
10:48 147.23 147.24 147.23 147.24 79.8K
10:49 147.24 147.25 147.21 147.21 193.5K
10:50 147.20 147.20 147.19 147.19 145.8K
10:51 147.18 147.19 147.18 147.18 133.4K
10:52 147.18 147.18 147.13 147.13 145.9K
10:53 147.13 147.13 147.13 147.13 104.2K
10:54 147.15 147.17 147.15 147.16 98.2K
10:55 147.16 147.17 147.15 147.15 98.0K
10:56 147.15 147.15 147.12 147.12 97.9K
10:57 147.11 147.11 147.08 147.09 130.4K
10:58 147.09 147.10 147.08 147.09 103.1K
10:59 147.08 147.08 147.06 147.06 162.9K
11:00 147.06 147.06 147.06 147.06 122.6K
11:01 147.05 147.10 147.05 147.10 108.2K
11:02 147.10 147.11 147.10 147.10 171.0K
11:03 147.10 147.15 147.10 147.15 134.4K
11:04 147.15 147.15 147.14 147.15 104.2K
11:05 147.14 147.14 147.11 147.11 105.6K
11:06 147.11 147.16 147.11 147.15 256.4K
11:07 147.17 147.17 147.16 147.16 106.4K
11:08 147.16 147.16 147.14 147.14 76.6K
11:09 147.15 147.17 147.15 147.17 64.7K
11:10 147.18 147.20 147.18 147.20 69.2K
11:11 147.20 147.20 147.17 147.17 70.6K
11:12 147.16 147.16 147.14 147.14 128.7K
11:13 147.15 147.16 147.15 147.16 147.1K
11:14 147.18 147.18 147.15 147.15 132.8K
11:15 147.15 147.15 147.09 147.10 131.5K
11:16 147.10 147.12 147.10 147.12 112.6K
11:17 147.12 147.12 147.12 147.12 66.8K
11:18 147.11 147.11 147.06 147.06 124.6K
11:19 147.04 147.05 147.02 147.04 132.1K
11:20 147.04 147.04 147.01 147.02 78.1K
11:21 147.02 147.03 147.02 147.03 94.1K
11:22 147.06 147.11 147.06 147.11 114.7K
11:23 147.11 147.11 147.10 147.10 132.9K
11:24 147.08 147.10 147.08 147.10 59.7K
11:25 147.12 147.16 147.12 147.16 106.0K
11:26 147.15 147.15 147.13 147.13 126.0K
11:27 147.13 147.13 147.08 147.08 99.3K
11:28 147.10 147.10 147.09 147.09 176.9K
11:29 147.09 147.09 147.07 147.08 82.1K
11:30 147.08 147.08 147.08 147.08 110.5K
11:31 147.08 147.11 147.08 147.09 101.4K
11:32 147.09 147.09 147.08 147.09 75.3K
11:33 147.09 147.09 147.08 147.08 63.4K
11:34 147.07 147.08 147.06 147.08 50.9K
11:35 147.09 147.12 147.09 147.12 72.4K
11:36 147.14 147.14 147.11 147.11 59.8K
11:37 147.11 147.11 147.11 147.11 68.1K
11:38 147.11 147.11 147.10 147.10 29.9K
11:39 147.09 147.09 147.05 147.05 168.3K
11:40 147.06 147.08 147.06 147.07 135.4K
11:41 147.06 147.08 147.05 147.08 91.5K
11:42 147.07 147.11 147.07 147.11 92.7K
11:43 147.11 147.14 147.11 147.14 88.9K
11:44 147.15 147.15 147.15 147.15 76.3K
11:45 147.13 147.13 147.12 147.12 63.7K
11:46 147.11 147.11 147.07 147.07 102.4K
11:47 147.07 147.08 147.07 147.08 33.0K
11:48 147.08 147.10 147.08 147.10 38.7K
11:49 147.12 147.16 147.12 147.16 103.9K
11:50 147.17 147.22 147.17 147.22 84.4K
11:51 147.22 147.22 147.20 147.20 97.2K
11:52 147.19 147.19 147.15 147.15 65.0K
11:53 147.15 147.16 147.15 147.16 64.1K
11:54 147.17 147.17 147.16 147.17 66.4K
11:55 147.17 147.17 147.17 147.17 45.3K
11:56 147.17 147.17 147.15 147.15 81.3K
11:57 147.16 147.16 147.15 147.15 110.2K
11:58 147.15 147.19 147.15 147.19 77.6K
11:59 147.19 147.19 147.18 147.18 52.5K
12:00 147.18 147.20 147.18 147.19 62.6K
12:01 147.18 147.18 147.17 147.17 116.1K
12:02 147.16 147.16 147.16 147.16 44.4K
12:03 147.16 147.17 147.16 147.17 86.4K
12:04 147.18 147.18 147.18 147.18 39.4K
12:05 147.19 147.20 147.19 147.19 84.1K
12:06 147.19 147.19 147.19 147.19 223.4K
12:07 147.20 147.22 147.20 147.22 82.2K
12:08 147.22 147.24 147.22 147.24 153.7K
12:09 147.25 147.25 147.25 147.25 157.3K
12:10 147.25 147.25 147.25 147.25 56.3K
12:11 147.25 147.26 147.25 147.25 62.4K
12:12 147.23 147.23 147.22 147.22 67.8K
12:13 147.21 147.21 147.21 147.21 75.9K
12:14 147.22 147.22 147.21 147.22 56.0K
12:15 147.21 147.22 147.20 147.20 55.3K
12:16 147.19 147.20 147.17 147.17 96.9K
12:17 147.16 147.16 147.15 147.15 65.3K
12:18 147.14 147.14 147.12 147.12 99.8K
12:19 147.12 147.12 147.11 147.11 89.4K
12:20 147.13 147.15 147.13 147.14 131.3K
12:21 147.13 147.13 147.13 147.13 71.3K
12:22 147.14 147.14 147.13 147.14 63.4K
12:23 147.14 147.14 147.12 147.13 136.3K
12:24 147.14 147.14 147.13 147.13 110.0K
12:25 147.14 147.15 147.14 147.15 49.0K
12:26 147.15 147.16 147.15 147.15 48.2K
12:27 147.15 147.18 147.15 147.18 148.5K
12:28 147.18 147.18 147.17 147.18 37.5K
12:29 147.18 147.20 147.18 147.20 48.9K
12:30 147.19 147.23 147.19 147.23 114.9K
12:31 147.24 147.24 147.23 147.24 96.0K
12:32 147.24 147.24 147.22 147.22 48.2K
12:33 147.21 147.22 147.21 147.21 46.1K
12:34 147.21 147.22 147.21 147.21 55.6K
12:35 147.21 147.21 147.19 147.20 90.4K
12:36 147.21 147.21 147.20 147.20 34.8K
12:37 147.20 147.20 147.17 147.17 43.5K
12:38 147.16 147.16 147.16 147.16 59.4K
12:39 147.16 147.16 147.14 147.14 70.0K
12:40 147.14 147.14 147.13 147.14 64.0K
12:41 147.14 147.16 147.14 147.16 46.4K
12:42 147.16 147.16 147.15 147.15 83.9K
12:43 147.14 147.15 147.13 147.13 64.0K
12:44 147.13 147.13 147.11 147.11 101.4K
12:45 147.14 147.14 147.14 147.14 52.9K
12:46 147.14 147.15 147.14 147.14 41.9K
12:47 147.13 147.13 147.13 147.13 71.9K
12:48 147.13 147.14 147.13 147.14 47.5K
12:49 147.14 147.16 147.14 147.16 35.9K
12:50 147.16 147.16 147.16 147.16 44.9K
12:51 147.16 147.16 147.16 147.16 56.8K
12:52 147.16 147.16 147.13 147.13 110.4K
12:53 147.13 147.13 147.12 147.12 49.1K
12:54 147.12 147.12 147.12 147.12 48.4K
12:55 147.12 147.13 147.08 147.08 134.4K
12:56 147.07 147.09 147.07 147.09 74.8K
12:57 147.09 147.12 147.09 147.12 72.4K
12:58 147.13 147.13 147.12 147.12 59.9K
12:59 147.12 147.12 147.12 147.12 36.3K
13:00 147.12 147.12 147.11 147.11 61.4K
13:01 147.12 147.12 147.11 147.11 79.7K
13:02 147.09 147.09 147.07 147.07 104.5K
13:03 147.07 147.07 147.06 147.07 94.2K
13:04 147.07 147.07 147.07 147.07 102.3K
13:05 147.07 147.08 147.07 147.08 50.8K
13:06 147.08 147.08 147.06 147.06 112.1K
13:07 147.05 147.05 147.05 147.05 161.7K
13:08 147.03 147.03 147.02 147.03 82.1K
13:09 147.04 147.05 147.04 147.04 58.1K
13:10 147.04 147.07 147.04 147.06 59.8K
13:11 147.06 147.07 147.06 147.07 69.6K
13:12 147.07 147.07 147.06 147.07 43.9K
13:13 147.07 147.10 147.07 147.10 89.6K
13:14 147.10 147.10 147.09 147.09 60.7K
13:15 147.08 147.08 147.06 147.07 86.2K
13:16 147.07 147.08 147.07 147.08 39.4K
13:17 147.08 147.08 147.06 147.06 60.6K
13:18 147.05 147.08 147.05 147.08 72.2K
13:19 147.09 147.10 147.09 147.10 53.8K
13:20 147.10 147.12 147.10 147.12 65.6K
13:21 147.13 147.13 147.11 147.12 91.4K
13:22 147.13 147.14 147.13 147.14 75.3K
13:23 147.14 147.15 147.14 147.14 64.3K
13:24 147.14 147.14 147.10 147.10 161.1K
13:25 147.09 147.10 147.09 147.10 45.3K
13:26 147.10 147.10 147.09 147.09 57.3K
13:27 147.08 147.10 147.08 147.10 59.6K
13:28 147.09 147.11 147.09 147.11 76.3K
13:29 147.10 147.10 147.10 147.10 48.0K
13:30 147.11 147.16 147.11 147.16 110.4K
13:31 147.16 147.17 147.16 147.17 68.9K
13:32 147.16 147.16 147.14 147.14 65.4K
13:33 147.15 147.15 147.15 147.15 31.4K
13:34 147.15 147.15 147.13 147.14 98.0K
13:35 147.15 147.15 147.14 147.14 37.0K
13:36 147.15 147.15 147.15 147.15 83.0K
13:37 147.15 147.15 147.14 147.15 49.2K
13:38 147.16 147.17 147.16 147.17 102.5K
13:39 147.17 147.18 147.17 147.18 39.9K
13:40 147.18 147.18 147.18 147.18 66.4K
13:41 147.19 147.19 147.17 147.17 73.1K
13:42 147.17 147.17 147.17 147.17 132.1K
13:43 147.17 147.19 147.17 147.18 95.8K
13:44 147.18 147.19 147.18 147.19 45.6K
13:45 147.20 147.20 147.20 147.20 53.8K
13:46 147.20 147.21 147.20 147.21 40.0K
13:47 147.22 147.22 147.21 147.22 43.5K
13:48 147.21 147.22 147.21 147.22 147.3K
13:49 147.23 147.23 147.22 147.22 88.7K
13:50 147.21 147.22 147.21 147.21 60.9K
13:51 147.21 147.23 147.21 147.22 89.2K
13:52 147.22 147.23 147.22 147.23 39.9K
13:53 147.22 147.22 147.21 147.21 80.3K
13:54 147.20 147.21 147.20 147.21 45.4K
13:55 147.20 147.20 147.20 147.20 65.6K
13:56 147.20 147.20 147.19 147.20 75.1K
13:57 147.20 147.20 147.20 147.20 92.6K
13:58 147.20 147.21 147.20 147.21 47.1K
13:59 147.21 147.21 147.18 147.18 60.0K
14:00 147.18 147.23 147.18 147.23 136.4K
14:01 147.22 147.22 147.22 147.22 69.6K
14:02 147.22 147.24 147.22 147.23 61.1K
14:03 147.22 147.22 147.20 147.20 67.1K
14:04 147.21 147.21 147.18 147.18 102.2K
14:05 147.18 147.18 147.18 147.18 18.4K
14:06 147.19 147.19 147.18 147.18 168.7K
14:07 147.17 147.17 147.16 147.16 47.8K
14:08 147.16 147.16 147.15 147.15 35.6K
14:09 147.16 147.16 147.15 147.15 50.7K
14:10 147.17 147.17 147.17 147.17 64.3K
14:11 147.16 147.18 147.16 147.18 84.8K
14:12 147.19 147.20 147.19 147.19 45.8K
14:13 147.19 147.19 147.17 147.17 44.0K
14:14 147.17 147.17 147.15 147.15 54.7K
14:15 147.15 147.17 147.15 147.17 63.9K
14:16 147.18 147.18 147.17 147.17 78.7K
14:17 147.17 147.17 147.15 147.15 58.0K
14:18 147.14 147.15 147.14 147.15 72.3K
14:19 147.16 147.17 147.16 147.17 127.7K
14:20 147.18 147.19 147.18 147.19 70.9K
14:21 147.19 147.20 147.19 147.20 126.4K
14:22 147.20 147.20 147.17 147.18 84.2K
14:23 147.18 147.19 147.18 147.18 53.7K
14:24 147.18 147.18 147.18 147.18 221.5K
14:25 147.17 147.18 147.17 147.18 85.7K
14:26 147.17 147.18 147.17 147.17 59.9K
14:27 147.18 147.18 147.17 147.17 42.5K
14:28 147.17 147.17 147.17 147.17 187.5K
14:29 147.17 147.17 147.17 147.17 54.7K
14:30 147.17 147.21 147.17 147.21 213.5K
14:31 147.18 147.18 147.17 147.17 71.5K
14:32 147.17 147.18 147.17 147.18 54.5K
14:33 147.18 147.21 147.18 147.21 76.8K
14:34 147.22 147.23 147.22 147.23 97.9K
14:35 147.23 147.24 147.22 147.22 64.4K
14:36 147.23 147.23 147.22 147.23 100.4K
14:37 147.23 147.23 147.23 147.23 46.3K
14:38 147.24 147.25 147.24 147.25 76.4K
14:39 147.26 147.26 147.25 147.25 115.9K
14:40 147.25 147.25 147.24 147.24 48.8K
14:41 147.24 147.24 147.24 147.24 48.4K
14:42 147.23 147.24 147.23 147.24 72.3K
14:43 147.24 147.25 147.24 147.24 69.3K
14:44 147.25 147.25 147.24 147.25 76.5K
14:45 147.25 147.26 147.25 147.26 82.5K
14:46 147.25 147.25 147.25 147.25 51.2K
14:47 147.26 147.26 147.26 147.26 65.4K
14:48 147.26 147.26 147.26 147.26 32.0K
14:49 147.24 147.25 147.24 147.25 74.1K
14:50 147.25 147.26 147.25 147.26 87.9K
14:51 147.26 147.26 147.25 147.26 66.1K
14:52 147.26 147.28 147.26 147.28 116.7K
14:53 147.28 147.28 147.28 147.28 51.6K
14:54 147.27 147.27 147.27 147.27 266.7K
14:55 147.27 147.28 147.27 147.28 120.1K
14:56 147.28 147.29 147.28 147.29 74.7K
14:57 147.28 147.28 147.27 147.28 66.9K
14:58 147.27 147.28 147.27 147.28 53.2K
14:59 147.28 147.28 147.27 147.27 83.5K
15:00 147.27 147.27 147.26 147.26 48.0K
15:01 147.26 147.26 147.25 147.25 99.9K
15:02 147.25 147.25 147.24 147.24 69.5K
15:03 147.24 147.24 147.24 147.24 77.2K
15:04 147.24 147.25 147.24 147.25 72.7K
15:05 147.25 147.27 147.25 147.27 107.1K
15:06 147.27 147.27 147.26 147.26 113.1K
15:07 147.26 147.26 147.25 147.26 110.3K
15:08 147.25 147.25 147.23 147.23 121.5K
15:09 147.23 147.23 147.23 147.23 84.4K
15:10 147.22 147.23 147.22 147.23 65.5K
15:11 147.23 147.23 147.22 147.22 78.2K
15:12 147.21 147.21 147.20 147.21 93.2K
15:13 147.21 147.22 147.21 147.22 81.7K
15:14 147.22 147.23 147.22 147.23 57.1K
15:15 147.23 147.24 147.23 147.24 209.6K
15:16 147.24 147.24 147.22 147.22 73.2K
15:17 147.22 147.22 147.22 147.22 66.6K
15:18 147.22 147.23 147.22 147.23 80.2K
15:19 147.22 147.22 147.21 147.21 69.4K
15:20 147.21 147.21 147.20 147.20 68.1K
15:21 147.20 147.20 147.18 147.18 82.7K
15:22 147.18 147.18 147.16 147.16 90.5K
15:23 147.16 147.16 147.15 147.15 71.5K
15:24 147.14 147.14 147.12 147.12 145.4K
15:25 147.12 147.14 147.12 147.14 136.7K
15:26 147.14 147.16 147.14 147.16 100.8K
15:27 147.15 147.15 147.14 147.14 71.0K
15:28 147.14 147.14 147.12 147.12 83.7K
15:29 147.11 147.11 147.11 147.11 112.1K
15:30 147.11 147.12 147.11 147.12 179.3K
15:31 147.11 147.12 147.11 147.12 149.4K
15:32 147.12 147.12 147.10 147.11 118.3K
15:33 147.10 147.10 147.09 147.10 145.1K
15:34 147.09 147.11 147.09 147.10 140.3K
15:35 147.09 147.13 147.09 147.13 166.8K
15:36 147.12 147.12 147.11 147.11 145.0K
15:37 147.10 147.10 147.07 147.07 183.5K
15:38 147.10 147.10 147.09 147.09 208.8K
15:39 147.08 147.08 147.05 147.05 205.9K
15:40 147.06 147.08 147.06 147.08 207.9K
15:41 147.08 147.09 147.07 147.07 124.8K
15:42 147.07 147.07 147.06 147.06 126.4K
15:43 147.05 147.05 147.05 147.05 154.3K
15:44 147.05 147.05 147.04 147.04 99.1K
15:45 147.05 147.05 147.05 147.05 207.3K
15:46 147.05 147.05 147.03 147.04 303.1K
15:47 147.04 147.05 147.04 147.05 207.5K
15:48 147.05 147.05 147.03 147.03 169.7K
15:49 147.02 147.04 147.02 147.04 283.8K
15:50 147.03 147.04 147.03 147.04 731.7K
15:51 147.05 147.08 147.05 147.08 445.1K
15:52 147.10 147.13 147.10 147.13 414.0K
15:53 147.12 147.13 147.11 147.13 428.5K
15:54 147.12 147.16 147.12 147.16 647.1K
15:55 147.15 147.15 147.14 147.15 582.8K
15:56 147.16 147.17 147.16 147.17 817.2K
15:57 147.17 147.17 147.15 147.15 619.5K
15:58 147.15 147.16 147.12 147.12 897.9K
15:59 147.11 147.12 147.11 147.11 1,081.7K
16:00 147.15 147.15 147.15 147.15 62,486.8K
16:01 147.15 147.15 147.15 147.15 241.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available