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
09:30 147.13 147.34 147.13 147.26 11,279.2K
09:31 147.32 147.33 147.30 147.32 313.7K
09:32 147.32 147.32 147.32 147.32 189.9K
09:33 147.40 147.41 147.40 147.40 301.1K
09:34 147.41 147.51 147.41 147.49 342.7K
09:35 147.47 147.47 147.43 147.43 309.8K
09:36 147.50 147.50 147.43 147.43 295.3K
09:37 147.45 147.49 147.45 147.49 190.8K
09:38 147.52 147.55 147.50 147.50 277.3K
09:39 147.51 147.51 147.44 147.44 137.9K
09:40 147.45 147.49 147.45 147.49 196.6K
09:41 147.52 147.55 147.51 147.51 207.6K
09:42 147.55 147.63 147.55 147.63 239.2K
09:43 147.65 147.66 147.63 147.63 288.4K
09:44 147.63 147.63 147.60 147.60 275.0K
09:45 147.63 147.63 147.57 147.63 139.1K
09:46 147.62 147.64 147.59 147.59 120.0K
09:47 147.57 147.60 147.57 147.59 113.9K
09:48 147.58 147.59 147.57 147.58 123.0K
09:49 147.59 147.62 147.59 147.62 137.7K
09:50 147.61 147.63 147.61 147.63 183.7K
09:51 147.58 147.58 147.57 147.57 242.5K
09:52 147.60 147.65 147.60 147.64 155.2K
09:53 147.64 147.65 147.62 147.65 189.2K
09:54 147.66 147.69 147.66 147.69 292.8K
09:55 147.69 147.69 147.68 147.69 150.4K
09:56 147.69 147.73 147.69 147.73 157.0K
09:57 147.74 147.79 147.74 147.77 227.3K
09:58 147.75 147.75 147.70 147.70 175.4K
09:59 147.69 147.70 147.69 147.70 117.6K
10:00 147.73 147.76 147.73 147.73 286.7K
10:01 147.71 147.74 147.68 147.68 312.9K
10:02 147.68 147.73 147.68 147.73 273.7K
10:03 147.73 147.73 147.70 147.71 135.5K
10:04 147.73 147.73 147.71 147.73 106.2K
10:05 147.71 147.71 147.65 147.65 229.1K
10:06 147.66 147.66 147.64 147.64 195.7K
10:07 147.66 147.66 147.60 147.60 199.4K
10:08 147.62 147.62 147.59 147.59 163.4K
10:09 147.56 147.56 147.50 147.50 177.7K
10:10 147.48 147.50 147.47 147.48 133.5K
10:11 147.49 147.49 147.40 147.40 184.4K
10:12 147.39 147.41 147.39 147.41 164.1K
10:13 147.43 147.45 147.43 147.45 140.0K
10:14 147.47 147.47 147.45 147.45 290.6K
10:15 147.45 147.48 147.44 147.48 151.2K
10:16 147.46 147.46 147.43 147.45 110.0K
10:17 147.46 147.46 147.46 147.46 223.7K
10:18 147.46 147.47 147.44 147.44 129.4K
10:19 147.42 147.43 147.40 147.40 219.4K
10:20 147.40 147.42 147.40 147.41 160.8K
10:21 147.39 147.42 147.38 147.42 113.9K
10:22 147.44 147.50 147.44 147.50 126.5K
10:23 147.49 147.56 147.49 147.56 127.3K
10:24 147.57 147.60 147.57 147.60 123.4K
10:25 147.61 147.63 147.60 147.62 91.1K
10:26 147.62 147.63 147.62 147.62 155.3K
10:27 147.61 147.62 147.59 147.59 104.0K
10:28 147.57 147.59 147.56 147.59 190.7K
10:29 147.62 147.64 147.62 147.63 136.8K
10:30 147.66 147.66 147.64 147.64 151.8K
10:31 147.66 147.66 147.64 147.64 65.4K
10:32 147.63 147.63 147.57 147.57 266.5K
10:33 147.58 147.62 147.58 147.62 300.3K
10:34 147.60 147.63 147.60 147.61 156.2K
10:35 147.61 147.64 147.61 147.63 125.6K
10:36 147.63 147.66 147.63 147.66 117.2K
10:37 147.68 147.69 147.68 147.68 106.0K
10:38 147.68 147.70 147.68 147.70 138.6K
10:39 147.70 147.76 147.70 147.76 158.6K
10:40 147.76 147.76 147.74 147.74 121.1K
10:41 147.74 147.74 147.72 147.72 122.8K
10:42 147.70 147.71 147.68 147.68 225.6K
10:43 147.67 147.72 147.67 147.72 100.2K
10:44 147.71 147.73 147.71 147.72 83.1K
10:45 147.71 147.71 147.68 147.68 133.9K
10:46 147.68 147.68 147.66 147.66 125.2K
10:47 147.66 147.68 147.66 147.68 136.7K
10:48 147.67 147.67 147.59 147.59 160.0K
10:49 147.58 147.62 147.58 147.62 97.3K
10:50 147.62 147.67 147.62 147.67 98.8K
10:51 147.67 147.67 147.63 147.63 92.4K
10:52 147.63 147.69 147.63 147.69 120.3K
10:53 147.69 147.71 147.69 147.71 145.2K
10:54 147.69 147.70 147.68 147.70 99.5K
10:55 147.68 147.68 147.67 147.67 119.8K
10:56 147.67 147.68 147.65 147.68 155.0K
10:57 147.69 147.69 147.62 147.62 113.3K
10:58 147.61 147.61 147.60 147.60 125.4K
10:59 147.60 147.60 147.60 147.60 79.0K
11:00 147.61 147.65 147.61 147.64 121.0K
11:01 147.64 147.67 147.64 147.67 102.9K
11:02 147.69 147.69 147.66 147.69 165.9K
11:03 147.66 147.66 147.65 147.65 119.7K
11:04 147.65 147.65 147.64 147.64 129.7K
11:05 147.63 147.64 147.63 147.64 88.4K
11:06 147.64 147.65 147.62 147.65 176.5K
11:07 147.67 147.67 147.67 147.67 104.2K
11:08 147.68 147.69 147.68 147.68 100.8K
11:09 147.68 147.68 147.64 147.64 1,041.9K
11:10 147.65 147.65 147.64 147.65 130.4K
11:11 147.67 147.69 147.67 147.69 151.5K
11:12 147.72 147.72 147.71 147.71 134.0K
11:13 147.71 147.71 147.69 147.69 156.8K
11:14 147.68 147.69 147.67 147.67 135.0K
11:15 147.65 147.65 147.65 147.65 109.8K
11:16 147.69 147.69 147.67 147.67 139.7K
11:17 147.68 147.71 147.68 147.71 136.6K
11:18 147.69 147.69 147.68 147.68 61.6K
11:19 147.68 147.72 147.68 147.72 140.8K
11:20 147.72 147.73 147.71 147.71 67.4K
11:21 147.72 147.72 147.70 147.70 103.2K
11:22 147.68 147.68 147.65 147.65 160.8K
11:23 147.66 147.67 147.66 147.67 135.4K
11:24 147.67 147.69 147.67 147.68 110.5K
11:25 147.68 147.69 147.68 147.69 93.5K
11:26 147.69 147.74 147.69 147.74 151.3K
11:27 147.76 147.76 147.75 147.75 180.6K
11:28 147.76 147.76 147.76 147.76 185.0K
11:29 147.76 147.76 147.74 147.74 119.5K
11:30 147.74 147.77 147.74 147.77 2,092.8K
11:31 147.76 147.78 147.76 147.77 123.0K
11:32 147.75 147.79 147.73 147.73 236.5K
11:33 147.76 147.76 147.72 147.73 205.8K
11:34 147.76 147.77 147.75 147.77 170.1K
11:35 147.75 147.77 147.75 147.76 68.8K
11:36 147.75 147.75 147.73 147.73 74.7K
11:37 147.74 147.75 147.72 147.72 94.6K
11:38 147.71 147.74 147.70 147.73 89.9K
11:39 147.71 147.73 147.71 147.71 67.0K
11:40 147.72 147.74 147.72 147.74 41.5K
11:41 147.75 147.76 147.75 147.76 67.3K
11:42 147.75 147.75 147.72 147.72 78.3K
11:43 147.72 147.74 147.72 147.74 47.7K
11:44 147.73 147.75 147.73 147.74 92.0K
11:45 147.75 147.75 147.72 147.72 90.8K
11:46 147.72 147.74 147.72 147.74 70.1K
11:47 147.75 147.78 147.75 147.78 110.0K
11:48 147.78 147.79 147.78 147.78 80.1K
11:49 147.77 147.77 147.74 147.74 118.3K
11:50 147.72 147.72 147.71 147.71 70.4K
11:51 147.72 147.74 147.72 147.74 78.4K
11:52 147.75 147.76 147.74 147.76 156.9K
11:53 147.77 147.77 147.75 147.75 100.8K
11:54 147.75 147.76 147.75 147.75 86.6K
11:55 147.76 147.76 147.74 147.74 256.5K
11:56 147.75 147.77 147.74 147.77 70.0K
11:57 147.78 147.78 147.77 147.78 124.8K
11:58 147.78 147.78 147.77 147.77 174.5K
11:59 147.77 147.79 147.77 147.78 118.4K
12:00 147.77 147.77 147.76 147.76 97.3K
12:01 147.74 147.77 147.74 147.75 118.1K
12:02 147.77 147.78 147.76 147.76 115.7K
12:03 147.76 147.76 147.75 147.75 78.5K
12:04 147.75 147.75 147.74 147.75 135.3K
12:05 147.75 147.75 147.74 147.75 145.9K
12:06 147.72 147.72 147.71 147.71 167.5K
12:07 147.71 147.72 147.70 147.71 161.0K
12:08 147.71 147.71 147.69 147.69 71.3K
12:09 147.69 147.71 147.69 147.71 113.3K
12:10 147.71 147.73 147.71 147.73 80.3K
12:11 147.72 147.74 147.72 147.72 945.0K
12:12 147.72 147.73 147.72 147.73 891.5K
12:13 147.70 147.72 147.70 147.72 97.7K
12:14 147.72 147.73 147.72 147.73 59.6K
12:15 147.72 147.72 147.71 147.72 102.6K
12:16 147.72 147.73 147.72 147.73 171.8K
12:17 147.73 147.74 147.73 147.74 83.9K
12:18 147.75 147.78 147.75 147.78 70.3K
12:19 147.78 147.79 147.77 147.77 80.0K
12:20 147.77 147.77 147.75 147.76 74.9K
12:21 147.76 147.76 147.75 147.76 57.8K
12:22 147.76 147.77 147.76 147.77 89.8K
12:23 147.78 147.78 147.78 147.78 64.2K
12:24 147.77 147.78 147.77 147.78 80.3K
12:25 147.78 147.80 147.78 147.80 83.5K
12:26 147.79 147.79 147.77 147.78 49.3K
12:27 147.78 147.78 147.76 147.76 42.8K
12:28 147.77 147.78 147.77 147.77 62.4K
12:29 147.75 147.75 147.74 147.74 115.1K
12:30 147.74 147.76 147.74 147.75 69.1K
12:31 147.75 147.75 147.72 147.72 90.6K
12:32 147.73 147.73 147.72 147.72 91.9K
12:33 147.71 147.72 147.71 147.72 60.9K
12:34 147.72 147.72 147.71 147.71 93.8K
12:35 147.71 147.73 147.71 147.72 86.5K
12:36 147.73 147.73 147.72 147.72 80.4K
12:37 147.73 147.74 147.73 147.74 70.3K
12:38 147.74 147.74 147.74 147.74 62.6K
12:39 147.74 147.74 147.74 147.74 61.0K
12:40 147.74 147.74 147.73 147.74 36.8K
12:41 147.74 147.74 147.73 147.73 81.0K
12:42 147.74 147.75 147.74 147.75 40.1K
12:43 147.75 147.78 147.75 147.78 1,492.7K
12:44 147.78 147.78 147.76 147.76 79.4K
12:45 147.74 147.75 147.74 147.74 108.8K
12:46 147.75 147.75 147.73 147.73 42.1K
12:47 147.72 147.72 147.71 147.72 102.4K
12:48 147.71 147.71 147.70 147.70 46.0K
12:49 147.70 147.70 147.68 147.68 96.7K
12:50 147.69 147.69 147.67 147.67 90.9K
12:51 147.66 147.68 147.66 147.68 107.8K
12:52 147.68 147.69 147.68 147.69 56.3K
12:53 147.69 147.71 147.69 147.71 77.9K
12:54 147.70 147.70 147.69 147.69 91.8K
12:55 147.69 147.69 147.68 147.68 35.9K
12:56 147.68 147.68 147.65 147.65 104.8K
12:57 147.64 147.65 147.64 147.65 69.1K
12:58 147.65 147.65 147.62 147.62 62.9K
12:59 147.59 147.59 147.58 147.58 99.3K
13:00 147.57 147.57 147.55 147.56 68.1K
13:01 147.54 147.54 147.51 147.53 158.9K
13:02 147.53 147.53 147.52 147.52 124.4K
13:03 147.52 147.53 147.52 147.53 85.0K
13:04 147.55 147.55 147.54 147.55 269.4K
13:05 147.56 147.61 147.56 147.61 144.1K
13:06 147.62 147.62 147.60 147.60 70.0K
13:07 147.57 147.61 147.57 147.60 99.3K
13:08 147.61 147.62 147.61 147.62 41.0K
13:09 147.62 147.63 147.62 147.63 61.7K
13:10 147.63 147.63 147.61 147.61 74.5K
13:11 147.62 147.62 147.62 147.62 113.9K
13:12 147.62 147.64 147.61 147.63 86.0K
13:13 147.63 147.65 147.63 147.65 49.7K
13:14 147.65 147.66 147.64 147.66 56.5K
13:15 147.64 147.64 147.64 147.64 142.1K
13:16 147.63 147.64 147.63 147.64 144.0K
13:17 147.63 147.63 147.63 147.63 41.5K
13:18 147.63 147.64 147.63 147.64 45.5K
13:19 147.64 147.64 147.62 147.62 153.4K
13:20 147.62 147.62 147.62 147.62 66.7K
13:21 147.63 147.63 147.61 147.61 57.5K
13:22 147.61 147.61 147.60 147.60 41.4K
13:23 147.61 147.62 147.61 147.62 41.8K
13:24 147.62 147.63 147.62 147.62 103.2K
13:25 147.62 147.62 147.61 147.62 43.2K
13:26 147.61 147.61 147.59 147.59 54.0K
13:27 147.60 147.61 147.60 147.61 57.9K
13:28 147.60 147.60 147.57 147.57 83.4K
13:29 147.57 147.57 147.57 147.57 59.5K
13:30 147.57 147.57 147.57 147.57 67.2K
13:31 147.58 147.58 147.58 147.58 103.7K
13:32 147.58 147.58 147.58 147.58 97.9K
13:33 147.58 147.60 147.58 147.60 118.2K
13:34 147.60 147.62 147.60 147.62 63.6K
13:35 147.63 147.68 147.63 147.68 127.1K
13:36 147.67 147.67 147.67 147.67 45.3K
13:37 147.68 147.68 147.67 147.68 74.1K
13:38 147.68 147.68 147.68 147.68 77.3K
13:39 147.68 147.68 147.67 147.67 79.2K
13:40 147.66 147.66 147.65 147.65 102.1K
13:41 147.65 147.65 147.65 147.65 95.2K
13:42 147.64 147.64 147.63 147.63 36.7K
13:43 147.63 147.63 147.62 147.62 60.1K
13:44 147.63 147.63 147.62 147.63 81.5K
13:45 147.62 147.62 147.61 147.61 81.4K
13:46 147.61 147.61 147.60 147.60 66.5K
13:47 147.60 147.60 147.60 147.60 35.0K
13:48 147.59 147.59 147.58 147.58 68.5K
13:49 147.58 147.59 147.58 147.58 64.9K
13:50 147.58 147.60 147.58 147.60 66.9K
13:51 147.60 147.61 147.60 147.61 46.6K
13:52 147.60 147.60 147.58 147.58 110.2K
13:53 147.58 147.58 147.58 147.58 86.1K
13:54 147.59 147.59 147.58 147.58 83.7K
13:55 147.58 147.58 147.55 147.55 102.7K
13:56 147.54 147.54 147.53 147.53 163.3K
13:57 147.53 147.53 147.52 147.52 160.3K
13:58 147.52 147.52 147.52 147.52 91.4K
13:59 147.52 147.52 147.51 147.51 48.3K
14:00 147.51 147.51 147.45 147.47 296.3K
14:01 147.46 147.46 147.44 147.44 111.2K
14:02 147.45 147.45 147.44 147.44 88.1K
14:03 147.45 147.45 147.44 147.45 74.5K
14:04 147.46 147.46 147.45 147.46 64.6K
14:05 147.44 147.44 147.43 147.44 108.0K
14:06 147.45 147.45 147.44 147.45 67.9K
14:07 147.45 147.45 147.45 147.45 49.1K
14:08 147.46 147.48 147.46 147.47 98.7K
14:09 147.47 147.47 147.46 147.47 74.6K
14:10 147.47 147.47 147.46 147.47 64.4K
14:11 147.47 147.47 147.46 147.46 57.9K
14:12 147.45 147.47 147.45 147.47 138.7K
14:13 147.47 147.47 147.46 147.46 68.8K
14:14 147.46 147.46 147.46 147.46 46.5K
14:15 147.46 147.46 147.45 147.45 65.7K
14:16 147.44 147.44 147.44 147.44 80.1K
14:17 147.43 147.43 147.42 147.42 77.7K
14:18 147.42 147.43 147.42 147.42 112.8K
14:19 147.42 147.43 147.42 147.43 53.4K
14:20 147.42 147.44 147.42 147.43 91.9K
14:21 147.43 147.43 147.40 147.40 66.6K
14:22 147.39 147.41 147.39 147.41 77.5K
14:23 147.42 147.43 147.42 147.43 104.6K
14:24 147.43 147.44 147.43 147.44 56.1K
14:25 147.44 147.47 147.44 147.47 145.3K
14:26 147.46 147.46 147.46 147.46 76.8K
14:27 147.46 147.46 147.43 147.43 84.0K
14:28 147.40 147.41 147.40 147.41 126.5K
14:29 147.41 147.41 147.40 147.41 61.2K
14:30 147.41 147.41 147.41 147.41 50.8K
14:31 147.41 147.42 147.39 147.40 97.4K
14:32 147.41 147.41 147.41 147.41 72.2K
14:33 147.41 147.41 147.40 147.40 78.1K
14:34 147.40 147.41 147.40 147.41 132.4K
14:35 147.41 147.43 147.41 147.43 100.0K
14:36 147.44 147.44 147.43 147.43 54.8K
14:37 147.44 147.46 147.44 147.46 56.4K
14:38 147.46 147.47 147.46 147.47 78.1K
14:39 147.46 147.47 147.46 147.47 67.9K
14:40 147.47 147.47 147.47 147.47 75.0K
14:41 147.47 147.47 147.46 147.46 114.4K
14:42 147.46 147.47 147.46 147.47 72.0K
14:43 147.48 147.49 147.48 147.49 65.7K
14:44 147.49 147.49 147.47 147.47 74.5K
14:45 147.47 147.47 147.47 147.47 75.8K
14:46 147.47 147.47 147.46 147.46 51.9K
14:47 147.47 147.47 147.47 147.47 49.3K
14:48 147.48 147.49 147.48 147.49 137.6K
14:49 147.50 147.51 147.50 147.51 59.6K
14:50 147.51 147.51 147.50 147.50 71.9K
14:51 147.50 147.51 147.50 147.50 90.9K
14:52 147.51 147.52 147.51 147.51 67.0K
14:53 147.50 147.51 147.50 147.51 50.6K
14:54 147.51 147.51 147.51 147.51 91.4K
14:55 147.50 147.50 147.50 147.50 92.0K
14:56 147.50 147.52 147.49 147.52 140.4K
14:57 147.54 147.54 147.54 147.54 187.9K
14:58 147.53 147.56 147.53 147.56 193.0K
14:59 147.56 147.56 147.55 147.55 47.7K
15:00 147.54 147.55 147.54 147.55 68.0K
15:01 147.55 147.55 147.55 147.55 74.0K
15:02 147.56 147.56 147.54 147.54 86.7K
15:03 147.54 147.54 147.54 147.54 105.0K
15:04 147.53 147.54 147.53 147.54 98.7K
15:05 147.54 147.56 147.54 147.56 100.5K
15:06 147.56 147.57 147.55 147.55 162.6K
15:07 147.57 147.57 147.57 147.57 77.7K
15:08 147.57 147.57 147.56 147.57 59.4K
15:09 147.58 147.58 147.58 147.58 55.8K
15:10 147.61 147.61 147.58 147.58 100.9K
15:11 147.58 147.58 147.57 147.57 75.1K
15:12 147.57 147.58 147.57 147.58 108.7K
15:13 147.59 147.59 147.59 147.59 70.7K
15:14 147.59 147.60 147.59 147.59 88.9K
15:15 147.58 147.58 147.57 147.57 84.6K
15:16 147.57 147.57 147.56 147.56 126.2K
15:17 147.56 147.57 147.56 147.56 72.3K
15:18 147.56 147.57 147.55 147.55 94.8K
15:19 147.56 147.57 147.56 147.56 82.4K
15:20 147.56 147.56 147.56 147.56 99.9K
15:21 147.56 147.56 147.55 147.56 82.5K
15:22 147.55 147.55 147.54 147.54 73.4K
15:23 147.52 147.53 147.51 147.53 93.2K
15:24 147.52 147.52 147.51 147.51 144.6K
15:25 147.51 147.51 147.49 147.49 144.0K
15:26 147.49 147.49 147.48 147.48 118.5K
15:27 147.47 147.48 147.47 147.48 146.6K
15:28 147.48 147.48 147.47 147.48 97.6K
15:29 147.47 147.48 147.47 147.47 89.3K
15:30 147.48 147.48 147.43 147.43 228.3K
15:31 147.44 147.44 147.42 147.42 107.6K
15:32 147.42 147.42 147.41 147.41 122.7K
15:33 147.43 147.43 147.43 147.43 109.4K
15:34 147.42 147.45 147.42 147.45 198.2K
15:35 147.45 147.45 147.43 147.43 125.2K
15:36 147.44 147.44 147.42 147.42 143.5K
15:37 147.42 147.42 147.42 147.42 163.2K
15:38 147.42 147.44 147.42 147.44 164.4K
15:39 147.45 147.45 147.44 147.44 138.8K
15:40 147.45 147.45 147.45 147.45 93.9K
15:41 147.45 147.46 147.45 147.46 123.3K
15:42 147.46 147.46 147.42 147.42 198.9K
15:43 147.42 147.46 147.42 147.46 174.9K
15:44 147.46 147.46 147.46 147.46 189.6K
15:45 147.45 147.45 147.44 147.44 163.0K
15:46 147.44 147.46 147.44 147.44 209.0K
15:47 147.44 147.44 147.42 147.42 188.8K
15:48 147.43 147.43 147.40 147.40 199.0K
15:49 147.40 147.40 147.37 147.37 203.0K
15:50 147.41 147.42 147.40 147.40 826.5K
15:51 147.41 147.47 147.41 147.47 367.1K
15:52 147.45 147.45 147.42 147.42 245.5K
15:53 147.41 147.44 147.41 147.44 332.3K
15:54 147.43 147.43 147.42 147.42 360.4K
15:55 147.45 147.45 147.44 147.45 725.2K
15:56 147.45 147.47 147.45 147.47 836.7K
15:57 147.46 147.46 147.46 147.46 497.9K
15:58 147.47 147.47 147.44 147.45 710.2K
15:59 147.43 147.44 147.43 147.43 1,139.9K
16:00 147.47 147.47 147.47 147.47 82,345.9K
16:01 147.47 147.47 147.47 147.47 205.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available