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
09:30 147.08 147.17 147.08 147.16 17,621.7K
09:31 147.16 147.19 147.11 147.11 425.1K
09:32 147.10 147.10 147.08 147.09 319.9K
09:33 147.17 147.23 147.17 147.23 317.7K
09:34 147.18 147.18 147.08 147.08 218.8K
09:35 147.07 147.07 147.00 147.06 334.8K
09:36 147.05 147.17 147.05 147.07 454.0K
09:37 147.07 147.07 147.02 147.02 393.5K
09:38 147.07 147.20 147.07 147.20 452.0K
09:39 147.20 147.20 147.17 147.18 221.9K
09:40 147.15 147.26 147.15 147.26 281.0K
09:41 147.32 147.36 147.32 147.34 321.2K
09:42 147.32 147.32 147.15 147.15 296.6K
09:43 147.09 147.09 147.01 147.01 246.9K
09:44 147.03 147.07 147.03 147.07 179.7K
09:45 147.02 147.10 147.02 147.08 240.7K
09:46 147.11 147.12 147.08 147.08 255.2K
09:47 147.04 147.04 147.00 147.00 189.8K
09:48 146.92 146.97 146.92 146.96 234.6K
09:49 146.94 146.98 146.94 146.97 199.3K
09:50 146.99 146.99 146.86 146.86 1,345.4K
09:51 146.85 146.92 146.85 146.92 144.3K
09:52 146.92 146.94 146.92 146.92 168.8K
09:53 146.89 146.89 146.87 146.89 166.0K
09:54 146.87 146.92 146.87 146.90 204.7K
09:55 146.89 146.89 146.86 146.89 152.1K
09:56 146.91 146.91 146.87 146.87 125.1K
09:57 146.88 146.91 146.88 146.90 129.8K
09:58 146.90 146.96 146.90 146.96 85.2K
09:59 146.97 147.00 146.97 146.98 137.0K
10:00 146.98 147.02 146.98 147.02 150.0K
10:01 147.02 147.07 147.01 147.07 190.1K
10:02 147.06 147.06 147.03 147.03 162.0K
10:03 147.06 147.12 147.06 147.12 276.1K
10:04 147.13 147.13 147.12 147.12 202.8K
10:05 147.11 147.11 147.09 147.09 345.9K
10:06 147.11 147.12 147.11 147.12 146.7K
10:07 147.10 147.10 147.08 147.09 213.9K
10:08 147.07 147.09 147.07 147.07 112.6K
10:09 147.04 147.04 147.00 147.00 153.9K
10:10 147.01 147.04 147.01 147.04 187.0K
10:11 147.06 147.08 147.06 147.08 237.4K
10:12 147.07 147.07 147.00 147.00 135.1K
10:13 146.95 146.95 146.93 146.95 156.9K
10:14 146.96 146.97 146.95 146.97 107.9K
10:15 146.97 146.97 146.96 146.96 120.7K
10:16 146.95 146.95 146.90 146.90 132.4K
10:17 146.89 146.92 146.89 146.92 196.6K
10:18 146.96 147.01 146.96 147.01 132.0K
10:19 146.98 146.98 146.92 146.92 164.5K
10:20 146.91 146.92 146.91 146.91 174.9K
10:21 146.92 146.93 146.92 146.92 89.6K
10:22 146.92 146.92 146.92 146.92 88.3K
10:23 146.92 146.93 146.91 146.93 125.8K
10:24 146.95 146.97 146.95 146.97 80.5K
10:25 146.96 146.97 146.95 146.95 83.7K
10:26 146.96 146.96 146.95 146.95 120.4K
10:27 146.95 146.98 146.95 146.98 80.5K
10:28 146.97 146.98 146.97 146.98 78.8K
10:29 146.99 147.00 146.99 147.00 87.7K
10:30 146.99 147.05 146.99 147.04 123.6K
10:31 147.07 147.07 147.06 147.06 116.4K
10:32 147.06 147.06 147.03 147.03 136.0K
10:33 147.03 147.05 147.03 147.05 45.6K
10:34 147.06 147.07 147.06 147.06 178.4K
10:35 147.06 147.07 147.04 147.07 143.9K
10:36 147.07 147.07 147.04 147.04 101.9K
10:37 147.04 147.04 147.02 147.04 157.3K
10:38 147.04 147.04 147.02 147.02 84.6K
10:39 147.03 147.05 147.03 147.03 70.9K
10:40 147.02 147.02 147.00 147.00 82.9K
10:41 146.99 146.99 146.96 146.98 189.8K
10:42 146.98 147.00 146.98 147.00 99.7K
10:43 147.02 147.04 147.02 147.02 198.7K
10:44 147.02 147.03 147.02 147.03 66.4K
10:45 147.02 147.02 147.00 147.00 143.3K
10:46 146.99 147.00 146.96 146.96 230.5K
10:47 146.97 146.99 146.97 146.99 64.2K
10:48 146.99 147.01 146.99 147.01 83.0K
10:49 147.00 147.00 146.99 147.00 85.0K
10:50 147.00 147.00 146.97 146.99 89.9K
10:51 147.01 147.03 147.01 147.03 102.4K
10:52 147.06 147.08 147.06 147.08 113.0K
10:53 147.08 147.10 147.08 147.08 74.8K
10:54 147.09 147.09 147.08 147.09 100.9K
10:55 147.10 147.11 147.10 147.11 68.1K
10:56 147.11 147.11 147.10 147.11 162.0K
10:57 147.12 147.17 147.12 147.17 88.0K
10:58 147.17 147.18 147.17 147.18 88.2K
10:59 147.18 147.19 147.18 147.18 68.8K
11:00 147.22 147.25 147.22 147.24 203.9K
11:01 147.24 147.25 147.24 147.25 89.3K
11:02 147.24 147.24 147.18 147.18 85.0K
11:03 147.19 147.20 147.17 147.20 71.1K
11:04 147.19 147.20 147.19 147.20 56.8K
11:05 147.20 147.21 147.20 147.21 140.4K
11:06 147.20 147.20 147.19 147.20 76.0K
11:07 147.19 147.20 147.18 147.19 109.2K
11:08 147.20 147.21 147.20 147.20 74.2K
11:09 147.18 147.18 147.17 147.17 125.9K
11:10 147.18 147.19 147.18 147.18 116.6K
11:11 147.19 147.20 147.18 147.20 108.4K
11:12 147.21 147.23 147.21 147.22 179.7K
11:13 147.19 147.19 147.18 147.19 82.0K
11:14 147.21 147.21 147.21 147.21 112.1K
11:15 147.22 147.22 147.21 147.21 99.8K
11:16 147.22 147.25 147.22 147.24 104.6K
11:17 147.24 147.29 147.24 147.29 156.0K
11:18 147.30 147.30 147.27 147.28 122.9K
11:19 147.28 147.29 147.28 147.29 76.1K
11:20 147.31 147.32 147.31 147.32 69.7K
11:21 147.31 147.31 147.29 147.29 63.4K
11:22 147.28 147.28 147.26 147.27 72.8K
11:23 147.27 147.28 147.27 147.28 94.8K
11:24 147.28 147.30 147.28 147.30 92.1K
11:25 147.29 147.30 147.29 147.29 80.2K
11:26 147.27 147.28 147.26 147.26 100.1K
11:27 147.26 147.27 147.26 147.26 74.9K
11:28 147.26 147.27 147.26 147.27 119.7K
11:29 147.27 147.27 147.25 147.25 78.0K
11:30 147.24 147.27 147.24 147.27 109.0K
11:31 147.27 147.27 147.24 147.25 81.3K
11:32 147.27 147.27 147.27 147.27 62.8K
11:33 147.27 147.27 147.26 147.26 71.0K
11:34 147.27 147.28 147.27 147.28 75.0K
11:35 147.27 147.28 147.27 147.28 364.0K
11:36 147.28 147.28 147.27 147.28 95.7K
11:37 147.28 147.33 147.28 147.33 96.1K
11:38 147.33 147.33 147.30 147.30 62.2K
11:39 147.30 147.31 147.30 147.31 111.8K
11:40 147.30 147.35 147.30 147.35 105.5K
11:41 147.34 147.34 147.34 147.34 101.9K
11:42 147.35 147.35 147.34 147.34 64.6K
11:43 147.36 147.36 147.36 147.36 87.9K
11:44 147.37 147.37 147.36 147.36 52.6K
11:45 147.33 147.37 147.33 147.37 78.7K
11:46 147.38 147.38 147.37 147.37 197.4K
11:47 147.37 147.38 147.37 147.38 57.4K
11:48 147.38 147.38 147.36 147.36 64.5K
11:49 147.36 147.36 147.35 147.36 32.4K
11:50 147.38 147.38 147.38 147.38 207.3K
11:51 147.40 147.40 147.36 147.37 57.9K
11:52 147.37 147.39 147.37 147.39 93.4K
11:53 147.40 147.40 147.39 147.39 1,088.0K
11:54 147.38 147.38 147.37 147.38 187.9K
11:55 147.39 147.39 147.38 147.38 39.3K
11:56 147.38 147.38 147.37 147.37 141.2K
11:57 147.37 147.38 147.37 147.38 64.8K
11:58 147.36 147.38 147.36 147.38 383.3K
11:59 147.38 147.38 147.37 147.38 42.2K
12:00 147.37 147.37 147.37 147.37 109.0K
12:01 147.38 147.38 147.37 147.37 105.6K
12:02 147.38 147.39 147.38 147.39 77.8K
12:03 147.39 147.39 147.34 147.34 95.2K
12:04 147.33 147.34 147.33 147.34 87.7K
12:05 147.35 147.35 147.34 147.34 50.7K
12:06 147.33 147.33 147.31 147.31 98.0K
12:07 147.32 147.32 147.31 147.31 93.2K
12:08 147.31 147.31 147.29 147.29 57.3K
12:09 147.28 147.28 147.27 147.28 78.9K
12:10 147.28 147.28 147.27 147.27 50.4K
12:11 147.27 147.30 147.27 147.30 66.1K
12:12 147.31 147.31 147.31 147.31 45.7K
12:13 147.31 147.31 147.30 147.31 56.4K
12:14 147.32 147.32 147.31 147.32 56.3K
12:15 147.32 147.32 147.32 147.32 57.2K
12:16 147.32 147.34 147.32 147.34 49.9K
12:17 147.35 147.35 147.35 147.35 67.0K
12:18 147.36 147.37 147.36 147.37 40.0K
12:19 147.37 147.39 147.37 147.39 81.6K
12:20 147.40 147.40 147.38 147.38 272.0K
12:21 147.38 147.38 147.36 147.36 93.6K
12:22 147.37 147.37 147.36 147.36 89.9K
12:23 147.38 147.38 147.37 147.37 111.6K
12:24 147.38 147.38 147.37 147.37 143.3K
12:25 147.36 147.37 147.36 147.36 108.1K
12:26 147.36 147.36 147.35 147.35 98.2K
12:27 147.35 147.35 147.33 147.33 73.0K
12:28 147.32 147.33 147.32 147.33 58.6K
12:29 147.33 147.34 147.33 147.34 59.2K
12:30 147.34 147.35 147.34 147.35 110.6K
12:31 147.35 147.37 147.35 147.37 83.3K
12:32 147.37 147.38 147.37 147.38 53.4K
12:33 147.38 147.38 147.38 147.38 44.6K
12:34 147.39 147.40 147.39 147.40 292.9K
12:35 147.39 147.39 147.39 147.39 81.6K
12:36 147.39 147.41 147.39 147.41 61.5K
12:37 147.40 147.40 147.40 147.40 111.3K
12:38 147.40 147.40 147.39 147.39 145.8K
12:39 147.38 147.39 147.38 147.38 63.3K
12:40 147.37 147.37 147.35 147.35 49.7K
12:41 147.35 147.35 147.34 147.34 55.5K
12:42 147.34 147.34 147.33 147.34 63.2K
12:43 147.35 147.35 147.35 147.35 45.4K
12:44 147.35 147.35 147.33 147.33 54.4K
12:45 147.32 147.33 147.32 147.33 316.5K
12:46 147.33 147.34 147.33 147.34 66.5K
12:47 147.34 147.34 147.33 147.33 50.5K
12:48 147.32 147.33 147.31 147.32 63.6K
12:49 147.33 147.34 147.33 147.34 39.4K
12:50 147.35 147.36 147.35 147.36 75.5K
12:51 147.36 147.42 147.36 147.42 162.7K
12:52 147.43 147.45 147.43 147.45 526.4K
12:53 147.45 147.45 147.44 147.44 74.8K
12:54 147.44 147.44 147.44 147.44 51.6K
12:55 147.43 147.44 147.42 147.42 127.9K
12:56 147.42 147.42 147.42 147.42 40.6K
12:57 147.43 147.43 147.42 147.42 133.3K
12:58 147.42 147.42 147.41 147.41 147.5K
12:59 147.41 147.42 147.41 147.42 214.4K
13:00 147.42 147.42 147.40 147.40 99.1K
13:01 147.39 147.40 147.38 147.39 155.2K
13:02 147.40 147.41 147.40 147.40 89.5K
13:03 147.41 147.42 147.41 147.42 62.1K
13:04 147.42 147.44 147.42 147.44 69.2K
13:05 147.43 147.45 147.43 147.45 120.5K
13:06 147.45 147.47 147.45 147.47 104.2K
13:07 147.48 147.48 147.47 147.48 62.6K
13:08 147.49 147.49 147.49 147.49 78.6K
13:09 147.48 147.48 147.48 147.48 52.3K
13:10 147.47 147.48 147.47 147.48 202.8K
13:11 147.48 147.48 147.47 147.48 93.2K
13:12 147.48 147.50 147.48 147.50 114.9K
13:13 147.52 147.52 147.51 147.51 42.4K
13:14 147.51 147.51 147.51 147.51 78.0K
13:15 147.50 147.50 147.48 147.48 51.8K
13:16 147.47 147.47 147.47 147.47 53.1K
13:17 147.47 147.47 147.47 147.47 49.4K
13:18 147.46 147.46 147.46 147.46 50.3K
13:19 147.46 147.46 147.44 147.44 39.3K
13:20 147.44 147.44 147.42 147.44 70.9K
13:21 147.45 147.45 147.45 147.45 91.2K
13:22 147.46 147.46 147.45 147.46 56.9K
13:23 147.47 147.48 147.47 147.48 35.9K
13:24 147.48 147.50 147.48 147.49 117.6K
13:25 147.50 147.52 147.50 147.52 263.9K
13:26 147.52 147.54 147.52 147.54 75.7K
13:27 147.53 147.55 147.53 147.55 45.6K
13:28 147.55 147.55 147.54 147.54 46.6K
13:29 147.52 147.53 147.51 147.53 80.9K
13:30 147.53 147.54 147.53 147.53 54.7K
13:31 147.52 147.54 147.52 147.54 51.1K
13:32 147.54 147.54 147.51 147.51 78.1K
13:33 147.50 147.50 147.47 147.47 94.0K
13:34 147.47 147.47 147.46 147.47 111.8K
13:35 147.46 147.49 147.46 147.47 100.3K
13:36 147.46 147.46 147.44 147.44 64.7K
13:37 147.43 147.43 147.41 147.41 146.3K
13:38 147.41 147.42 147.41 147.41 882.5K
13:39 147.40 147.40 147.40 147.40 57.7K
13:40 147.39 147.39 147.37 147.37 62.6K
13:41 147.37 147.37 147.36 147.36 65.3K
13:42 147.35 147.36 147.35 147.35 57.1K
13:43 147.35 147.36 147.34 147.34 119.8K
13:44 147.34 147.37 147.34 147.37 70.8K
13:45 147.37 147.37 147.36 147.36 186.0K
13:46 147.36 147.38 147.36 147.38 44.3K
13:47 147.38 147.39 147.38 147.39 44.7K
13:48 147.39 147.40 147.39 147.39 67.1K
13:49 147.39 147.40 147.39 147.40 82.2K
13:50 147.40 147.42 147.40 147.42 58.1K
13:51 147.41 147.43 147.40 147.43 116.5K
13:52 147.43 147.44 147.42 147.44 121.4K
13:53 147.43 147.43 147.42 147.42 89.2K
13:54 147.42 147.43 147.42 147.43 33.8K
13:55 147.43 147.43 147.42 147.42 55.7K
13:56 147.42 147.43 147.42 147.43 55.7K
13:57 147.44 147.45 147.44 147.45 90.4K
13:58 147.44 147.44 147.43 147.43 52.4K
13:59 147.41 147.41 147.41 147.41 105.0K
14:00 147.41 147.43 147.41 147.43 67.7K
14:01 147.43 147.43 147.42 147.42 54.9K
14:02 147.41 147.43 147.41 147.43 319.7K
14:03 147.43 147.43 147.42 147.42 111.2K
14:04 147.43 147.44 147.43 147.43 72.7K
14:05 147.43 147.44 147.42 147.44 106.3K
14:06 147.46 147.46 147.44 147.44 73.8K
14:07 147.43 147.44 147.43 147.44 95.1K
14:08 147.44 147.44 147.43 147.44 46.4K
14:09 147.45 147.45 147.44 147.44 75.5K
14:10 147.44 147.45 147.44 147.45 79.8K
14:11 147.46 147.47 147.46 147.47 93.7K
14:12 147.47 147.48 147.47 147.47 55.2K
14:13 147.47 147.48 147.47 147.48 47.2K
14:14 147.48 147.48 147.48 147.48 73.1K
14:15 147.49 147.50 147.49 147.50 92.4K
14:16 147.50 147.51 147.49 147.49 155.9K
14:17 147.48 147.48 147.46 147.48 75.2K
14:18 147.49 147.49 147.48 147.49 71.8K
14:19 147.49 147.50 147.49 147.50 68.9K
14:20 147.50 147.50 147.50 147.50 56.4K
14:21 147.49 147.49 147.48 147.48 58.8K
14:22 147.48 147.48 147.48 147.48 31.8K
14:23 147.46 147.46 147.44 147.44 126.0K
14:24 147.44 147.44 147.42 147.42 74.3K
14:25 147.42 147.42 147.41 147.42 66.5K
14:26 147.42 147.42 147.41 147.41 97.4K
14:27 147.42 147.42 147.40 147.40 49.7K
14:28 147.41 147.42 147.41 147.42 54.0K
14:29 147.42 147.42 147.41 147.41 56.1K
14:30 147.40 147.42 147.40 147.42 64.1K
14:31 147.41 147.42 147.41 147.41 71.3K
14:32 147.42 147.43 147.42 147.43 57.5K
14:33 147.43 147.43 147.43 147.43 46.2K
14:34 147.42 147.42 147.41 147.41 38.4K
14:35 147.41 147.41 147.39 147.39 85.8K
14:36 147.39 147.39 147.39 147.39 29.6K
14:37 147.39 147.40 147.39 147.39 108.0K
14:38 147.39 147.40 147.39 147.40 50.0K
14:39 147.39 147.39 147.37 147.37 80.6K
14:40 147.36 147.37 147.36 147.37 78.1K
14:41 147.37 147.37 147.34 147.34 114.9K
14:42 147.33 147.33 147.32 147.32 98.7K
14:43 147.31 147.33 147.31 147.33 95.6K
14:44 147.33 147.33 147.33 147.33 71.5K
14:45 147.33 147.33 147.33 147.33 83.0K
14:46 147.32 147.34 147.32 147.34 85.0K
14:47 147.34 147.34 147.34 147.34 73.7K
14:48 147.34 147.34 147.33 147.33 54.2K
14:49 147.32 147.33 147.32 147.32 95.4K
14:50 147.31 147.31 147.30 147.30 279.6K
14:51 147.31 147.31 147.30 147.30 46.8K
14:52 147.29 147.29 147.29 147.29 99.5K
14:53 147.29 147.31 147.29 147.31 120.0K
14:54 147.31 147.34 147.31 147.33 77.9K
14:55 147.33 147.34 147.33 147.34 67.4K
14:56 147.35 147.36 147.35 147.36 77.4K
14:57 147.36 147.36 147.36 147.36 59.5K
14:58 147.37 147.38 147.37 147.37 123.4K
14:59 147.37 147.37 147.35 147.35 61.0K
15:00 147.36 147.36 147.35 147.35 107.2K
15:01 147.34 147.34 147.33 147.33 187.6K
15:02 147.33 147.34 147.32 147.33 71.5K
15:03 147.32 147.33 147.32 147.33 104.4K
15:04 147.33 147.33 147.31 147.31 79.3K
15:05 147.30 147.31 147.30 147.30 574.5K
15:06 147.30 147.30 147.27 147.27 1,476.7K
15:07 147.26 147.26 147.25 147.25 81.9K
15:08 147.25 147.26 147.25 147.26 100.1K
15:09 147.27 147.28 147.27 147.27 109.5K
15:10 147.28 147.29 147.28 147.29 100.7K
15:11 147.29 147.30 147.29 147.30 119.2K
15:12 147.30 147.30 147.28 147.29 70.4K
15:13 147.28 147.28 147.28 147.28 52.2K
15:14 147.27 147.28 147.27 147.27 72.8K
15:15 147.27 147.27 147.25 147.25 111.0K
15:16 147.25 147.26 147.25 147.26 53.7K
15:17 147.26 147.27 147.26 147.26 66.3K
15:18 147.26 147.26 147.25 147.25 91.3K
15:19 147.24 147.24 147.24 147.24 78.7K
15:20 147.24 147.24 147.21 147.21 136.2K
15:21 147.21 147.21 147.20 147.20 156.8K
15:22 147.20 147.20 147.19 147.19 182.8K
15:23 147.17 147.17 147.16 147.17 126.4K
15:24 147.18 147.19 147.18 147.18 110.7K
15:25 147.18 147.18 147.17 147.17 92.7K
15:26 147.17 147.17 147.17 147.17 89.4K
15:27 147.17 147.18 147.17 147.17 128.2K
15:28 147.16 147.16 147.16 147.16 101.8K
15:29 147.14 147.15 147.14 147.14 159.5K
15:30 147.14 147.15 147.14 147.14 170.8K
15:31 147.13 147.13 147.09 147.09 216.5K
15:32 147.08 147.08 147.06 147.06 174.7K
15:33 147.05 147.06 147.03 147.06 224.9K
15:34 147.05 147.07 147.05 147.07 184.6K
15:35 147.08 147.10 147.08 147.10 151.2K
15:36 147.09 147.10 147.09 147.10 77.7K
15:37 147.09 147.10 147.09 147.10 120.4K
15:38 147.08 147.09 147.07 147.09 135.0K
15:39 147.09 147.10 147.09 147.10 127.4K
15:40 147.10 147.15 147.10 147.15 238.1K
15:41 147.16 147.16 147.12 147.12 195.4K
15:42 147.11 147.11 147.09 147.09 112.7K
15:43 147.08 147.10 147.08 147.10 160.5K
15:44 147.09 147.10 147.09 147.09 187.2K
15:45 147.10 147.11 147.10 147.10 168.5K
15:46 147.10 147.10 147.09 147.09 134.9K
15:47 147.08 147.08 147.07 147.07 143.4K
15:48 147.05 147.05 147.04 147.04 175.8K
15:49 147.06 147.06 147.05 147.06 158.9K
15:50 147.10 147.17 147.10 147.15 991.2K
15:51 147.15 147.16 147.15 147.16 417.4K
15:52 147.16 147.16 147.14 147.14 321.1K
15:53 147.16 147.18 147.16 147.16 432.5K
15:54 147.16 147.17 147.15 147.15 410.5K
15:55 147.15 147.15 147.08 147.08 695.7K
15:56 147.05 147.05 147.04 147.05 750.8K
15:57 147.06 147.06 147.05 147.05 480.8K
15:58 147.05 147.05 147.03 147.03 669.4K
15:59 147.03 147.07 147.03 147.06 1,116.8K
16:00 147.06 147.06 147.06 147.06 87,126.7K
16:01 147.06 147.06 147.06 147.06 30.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available