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
09:30 147.60 147.79 147.57 147.57 6,179.2K
09:31 147.56 147.56 147.41 147.42 340.7K
09:32 147.49 147.53 147.49 147.53 129.5K
09:33 147.62 147.70 147.62 147.69 277.5K
09:34 147.61 147.61 147.52 147.53 183.3K
09:35 147.51 147.52 147.45 147.45 259.9K
09:36 147.46 147.47 147.45 147.47 225.9K
09:37 147.44 147.44 147.42 147.44 164.1K
09:38 147.44 147.51 147.44 147.51 157.0K
09:39 147.51 147.63 147.51 147.63 115.6K
09:40 147.59 147.61 147.58 147.60 155.1K
09:41 147.58 147.58 147.56 147.56 138.6K
09:42 147.55 147.58 147.55 147.56 139.7K
09:43 147.55 147.55 147.55 147.55 133.0K
09:44 147.56 147.56 147.50 147.50 106.1K
09:45 147.47 147.47 147.42 147.42 181.5K
09:46 147.43 147.48 147.43 147.44 150.7K
09:47 147.44 147.47 147.44 147.47 88.8K
09:48 147.50 147.54 147.50 147.54 157.6K
09:49 147.56 147.63 147.56 147.61 128.8K
09:50 147.59 147.59 147.56 147.57 140.9K
09:51 147.57 147.61 147.57 147.61 124.2K
09:52 147.62 147.66 147.61 147.66 104.2K
09:53 147.67 147.67 147.65 147.67 233.9K
09:54 147.67 147.70 147.67 147.70 227.3K
09:55 147.72 147.72 147.71 147.71 157.8K
09:56 147.70 147.70 147.68 147.68 128.2K
09:57 147.68 147.69 147.66 147.66 155.3K
09:58 147.66 147.71 147.66 147.71 142.3K
09:59 147.73 147.74 147.71 147.71 104.0K
10:00 147.71 147.71 147.68 147.69 171.1K
10:01 147.68 147.69 147.66 147.66 123.5K
10:02 147.63 147.66 147.62 147.66 129.3K
10:03 147.65 147.65 147.60 147.60 117.3K
10:04 147.58 147.58 147.51 147.51 189.4K
10:05 147.54 147.57 147.54 147.57 140.6K
10:06 147.55 147.58 147.55 147.58 89.2K
10:07 147.61 147.62 147.61 147.61 95.8K
10:08 147.60 147.63 147.60 147.63 95.9K
10:09 147.63 147.66 147.63 147.65 110.7K
10:10 147.67 147.71 147.67 147.71 160.9K
10:11 147.71 147.71 147.65 147.66 96.2K
10:12 147.63 147.66 147.63 147.66 91.9K
10:13 147.66 147.68 147.66 147.68 79.8K
10:14 147.66 147.66 147.63 147.64 211.2K
10:15 147.66 147.68 147.65 147.65 111.4K
10:16 147.65 147.67 147.65 147.66 103.8K
10:17 147.68 147.69 147.68 147.68 95.0K
10:18 147.69 147.69 147.68 147.68 106.6K
10:19 147.68 147.70 147.68 147.70 76.2K
10:20 147.67 147.68 147.67 147.68 245.3K
10:21 147.68 147.68 147.63 147.63 100.3K
10:22 147.61 147.61 147.60 147.60 94.3K
10:23 147.61 147.64 147.61 147.64 61.2K
10:24 147.63 147.63 147.61 147.61 84.5K
10:25 147.60 147.61 147.60 147.61 152.2K
10:26 147.61 147.62 147.60 147.60 102.3K
10:27 147.61 147.61 147.60 147.60 72.4K
10:28 147.60 147.60 147.57 147.57 156.7K
10:29 147.58 147.58 147.57 147.57 91.1K
10:30 147.59 147.59 147.57 147.59 182.4K
10:31 147.59 147.59 147.57 147.58 147.1K
10:32 147.58 147.61 147.58 147.61 108.5K
10:33 147.60 147.60 147.57 147.57 144.5K
10:34 147.57 147.60 147.57 147.60 92.2K
10:35 147.61 147.61 147.60 147.60 69.9K
10:36 147.61 147.61 147.59 147.59 94.5K
10:37 147.59 147.59 147.56 147.56 108.3K
10:38 147.54 147.56 147.54 147.56 253.3K
10:39 147.57 147.57 147.55 147.57 116.4K
10:40 147.57 147.58 147.55 147.58 122.3K
10:41 147.58 147.59 147.58 147.58 65.9K
10:42 147.58 147.58 147.57 147.57 74.9K
10:43 147.57 147.59 147.57 147.59 102.5K
10:44 147.62 147.63 147.60 147.60 266.7K
10:45 147.60 147.61 147.60 147.60 59.6K
10:46 147.60 147.60 147.58 147.58 65.3K
10:47 147.58 147.59 147.58 147.59 84.2K
10:48 147.60 147.60 147.59 147.59 105.3K
10:49 147.59 147.59 147.58 147.59 138.8K
10:50 147.57 147.58 147.55 147.55 139.8K
10:51 147.54 147.54 147.50 147.50 221.1K
10:52 147.49 147.49 147.46 147.46 131.3K
10:53 147.47 147.47 147.45 147.46 85.1K
10:54 147.46 147.46 147.41 147.41 169.1K
10:55 147.42 147.43 147.42 147.42 63.7K
10:56 147.43 147.43 147.41 147.42 78.7K
10:57 147.43 147.43 147.43 147.43 200.0K
10:58 147.43 147.43 147.40 147.40 109.6K
10:59 147.37 147.37 147.35 147.36 1,539.1K
11:00 147.37 147.38 147.36 147.38 573.4K
11:01 147.38 147.43 147.38 147.43 83.2K
11:02 147.43 147.43 147.40 147.40 77.7K
11:03 147.41 147.41 147.40 147.41 101.3K
11:04 147.40 147.40 147.38 147.39 84.4K
11:05 147.42 147.42 147.41 147.41 98.3K
11:06 147.43 147.44 147.42 147.42 61.7K
11:07 147.43 147.43 147.42 147.42 80.5K
11:08 147.42 147.42 147.35 147.36 169.5K
11:09 147.36 147.38 147.36 147.37 96.2K
11:10 147.38 147.40 147.38 147.40 111.7K
11:11 147.39 147.39 147.37 147.38 67.4K
11:12 147.38 147.40 147.38 147.39 121.9K
11:13 147.40 147.41 147.39 147.39 80.7K
11:14 147.40 147.41 147.40 147.41 77.9K
11:15 147.42 147.45 147.42 147.44 106.1K
11:16 147.44 147.44 147.42 147.42 86.7K
11:17 147.42 147.43 147.41 147.43 59.5K
11:18 147.43 147.45 147.43 147.45 54.8K
11:19 147.45 147.48 147.45 147.48 91.3K
11:20 147.47 147.48 147.46 147.48 155.9K
11:21 147.47 147.48 147.47 147.47 130.3K
11:22 147.46 147.48 147.46 147.48 94.1K
11:23 147.49 147.49 147.48 147.48 92.7K
11:24 147.47 147.49 147.47 147.49 61.5K
11:25 147.49 147.49 147.48 147.48 172.5K
11:26 147.48 147.48 147.45 147.45 118.4K
11:27 147.46 147.46 147.46 147.46 85.2K
11:28 147.46 147.47 147.46 147.46 53.7K
11:29 147.47 147.47 147.46 147.46 136.5K
11:30 147.46 147.47 147.43 147.43 336.5K
11:31 147.41 147.43 147.41 147.43 96.8K
11:32 147.44 147.44 147.42 147.42 67.5K
11:33 147.42 147.42 147.38 147.38 106.0K
11:34 147.37 147.37 147.36 147.37 137.0K
11:35 147.36 147.38 147.36 147.38 134.0K
11:36 147.39 147.39 147.38 147.39 89.9K
11:37 147.38 147.40 147.38 147.39 120.0K
11:38 147.39 147.41 147.39 147.41 134.0K
11:39 147.40 147.40 147.39 147.39 119.0K
11:40 147.38 147.39 147.38 147.38 47.6K
11:41 147.38 147.39 147.38 147.39 52.9K
11:42 147.39 147.39 147.37 147.38 101.4K
11:43 147.38 147.38 147.36 147.37 110.6K
11:44 147.37 147.37 147.36 147.36 77.2K
11:45 147.36 147.36 147.36 147.36 64.9K
11:46 147.36 147.36 147.34 147.34 126.3K
11:47 147.34 147.36 147.34 147.34 83.2K
11:48 147.35 147.36 147.34 147.34 90.2K
11:49 147.34 147.34 147.32 147.32 65.1K
11:50 147.34 147.34 147.33 147.33 59.3K
11:51 147.35 147.38 147.35 147.38 86.8K
11:52 147.41 147.41 147.40 147.40 86.2K
11:53 147.40 147.42 147.40 147.42 60.9K
11:54 147.41 147.41 147.40 147.40 43.8K
11:55 147.40 147.42 147.40 147.40 88.4K
11:56 147.40 147.40 147.37 147.38 62.7K
11:57 147.39 147.39 147.38 147.38 80.6K
11:58 147.37 147.37 147.35 147.35 68.3K
11:59 147.35 147.35 147.35 147.35 58.3K
12:00 147.34 147.35 147.34 147.35 66.2K
12:01 147.38 147.38 147.36 147.36 87.3K
12:02 147.35 147.36 147.35 147.36 45.0K
12:03 147.35 147.35 147.33 147.33 74.3K
12:04 147.32 147.32 147.30 147.30 196.1K
12:05 147.30 147.30 147.29 147.29 80.0K
12:06 147.28 147.28 147.25 147.25 98.7K
12:07 147.24 147.24 147.20 147.22 440.4K
12:08 147.23 147.24 147.23 147.23 56.7K
12:09 147.24 147.24 147.24 147.24 43.0K
12:10 147.25 147.25 147.24 147.24 57.6K
12:11 147.24 147.26 147.24 147.26 93.0K
12:12 147.26 147.27 147.26 147.27 59.0K
12:13 147.28 147.29 147.28 147.28 67.2K
12:14 147.28 147.28 147.26 147.26 44.0K
12:15 147.27 147.28 147.27 147.28 109.6K
12:16 147.29 147.31 147.29 147.31 83.0K
12:17 147.31 147.31 147.29 147.29 55.3K
12:18 147.29 147.29 147.27 147.27 124.4K
12:19 147.29 147.29 147.25 147.25 87.2K
12:20 147.26 147.26 147.24 147.24 111.8K
12:21 147.24 147.24 147.24 147.24 57.8K
12:22 147.23 147.24 147.23 147.24 48.6K
12:23 147.24 147.26 147.24 147.26 54.4K
12:24 147.24 147.24 147.24 147.24 55.2K
12:25 147.24 147.24 147.24 147.24 56.7K
12:26 147.24 147.26 147.24 147.26 68.7K
12:27 147.25 147.25 147.25 147.25 30.0K
12:28 147.26 147.28 147.26 147.28 71.9K
12:29 147.28 147.29 147.28 147.29 60.6K
12:30 147.32 147.34 147.32 147.34 84.0K
12:31 147.35 147.35 147.35 147.35 44.7K
12:32 147.35 147.35 147.32 147.32 73.2K
12:33 147.32 147.34 147.32 147.34 46.8K
12:34 147.33 147.33 147.33 147.33 61.4K
12:35 147.32 147.32 147.29 147.29 113.7K
12:36 147.25 147.25 147.22 147.22 126.0K
12:37 147.22 147.23 147.22 147.22 45.7K
12:38 147.23 147.25 147.22 147.25 63.1K
12:39 147.25 147.25 147.24 147.24 70.5K
12:40 147.25 147.25 147.25 147.25 65.7K
12:41 147.25 147.27 147.25 147.27 62.7K
12:42 147.27 147.28 147.27 147.28 76.8K
12:43 147.28 147.29 147.28 147.29 33.4K
12:44 147.29 147.30 147.29 147.30 108.4K
12:45 147.30 147.30 147.29 147.29 68.0K
12:46 147.29 147.30 147.29 147.30 55.5K
12:47 147.31 147.32 147.31 147.31 65.4K
12:48 147.32 147.32 147.31 147.31 59.8K
12:49 147.30 147.32 147.30 147.30 75.0K
12:50 147.30 147.31 147.29 147.31 61.7K
12:51 147.31 147.31 147.31 147.31 33.2K
12:52 147.31 147.32 147.31 147.32 32.8K
12:53 147.32 147.32 147.31 147.32 73.6K
12:54 147.33 147.33 147.33 147.33 55.8K
12:55 147.32 147.33 147.32 147.33 64.4K
12:56 147.33 147.34 147.33 147.33 65.7K
12:57 147.35 147.35 147.34 147.34 81.0K
12:58 147.34 147.36 147.34 147.36 47.3K
12:59 147.36 147.36 147.35 147.36 79.5K
13:00 147.36 147.36 147.35 147.36 66.5K
13:01 147.37 147.38 147.37 147.38 127.6K
13:02 147.39 147.45 147.39 147.45 150.7K
13:03 147.46 147.47 147.46 147.47 58.9K
13:04 147.47 147.48 147.47 147.47 65.3K
13:05 147.47 147.47 147.40 147.40 157.9K
13:06 147.41 147.44 147.41 147.44 1,262.6K
13:07 147.42 147.43 147.42 147.43 38.3K
13:08 147.43 147.45 147.43 147.45 91.4K
13:09 147.44 147.45 147.44 147.45 75.9K
13:10 147.47 147.47 147.46 147.46 129.4K
13:11 147.46 147.46 147.46 147.46 70.6K
13:12 147.45 147.46 147.45 147.46 49.0K
13:13 147.46 147.46 147.45 147.45 55.8K
13:14 147.45 147.45 147.43 147.43 79.4K
13:15 147.43 147.43 147.42 147.42 47.8K
13:16 147.43 147.45 147.43 147.45 44.2K
13:17 147.45 147.46 147.45 147.45 47.6K
13:18 147.45 147.46 147.45 147.45 83.9K
13:19 147.45 147.45 147.42 147.42 67.3K
13:20 147.42 147.43 147.42 147.43 59.8K
13:21 147.44 147.46 147.44 147.46 74.4K
13:22 147.46 147.46 147.45 147.46 171.5K
13:23 147.46 147.46 147.46 147.46 43.6K
13:24 147.48 147.48 147.48 147.48 124.8K
13:25 147.48 147.48 147.47 147.48 63.2K
13:26 147.48 147.48 147.48 147.48 60.5K
13:27 147.48 147.48 147.48 147.48 47.0K
13:28 147.49 147.49 147.49 147.49 148.8K
13:29 147.50 147.50 147.49 147.49 49.3K
13:30 147.49 147.49 147.48 147.48 56.3K
13:31 147.48 147.49 147.48 147.48 72.2K
13:32 147.48 147.48 147.46 147.46 57.1K
13:33 147.45 147.46 147.45 147.46 74.0K
13:34 147.46 147.48 147.46 147.48 69.5K
13:35 147.48 147.49 147.48 147.49 101.8K
13:36 147.49 147.49 147.48 147.49 77.0K
13:37 147.48 147.49 147.48 147.48 109.0K
13:38 147.48 147.48 147.47 147.48 239.0K
13:39 147.48 147.50 147.48 147.50 76.8K
13:40 147.49 147.49 147.49 147.49 90.6K
13:41 147.49 147.50 147.49 147.49 41.3K
13:42 147.48 147.50 147.48 147.50 68.0K
13:43 147.50 147.51 147.50 147.50 166.2K
13:44 147.49 147.53 147.49 147.53 129.2K
13:45 147.53 147.54 147.52 147.52 120.1K
13:46 147.53 147.55 147.53 147.55 113.5K
13:47 147.54 147.56 147.54 147.56 109.9K
13:48 147.57 147.58 147.57 147.58 77.8K
13:49 147.58 147.59 147.58 147.59 68.9K
13:50 147.60 147.61 147.59 147.61 95.7K
13:51 147.63 147.64 147.62 147.64 513.1K
13:52 147.64 147.64 147.63 147.64 91.0K
13:53 147.63 147.64 147.63 147.63 58.1K
13:54 147.64 147.67 147.64 147.67 218.3K
13:55 147.67 147.69 147.67 147.68 99.7K
13:56 147.70 147.70 147.69 147.69 164.1K
13:57 147.68 147.68 147.67 147.67 57.9K
13:58 147.67 147.68 147.66 147.66 90.9K
13:59 147.66 147.66 147.65 147.66 97.4K
14:00 147.66 147.69 147.66 147.69 115.3K
14:01 147.69 147.69 147.66 147.66 98.7K
14:02 147.66 147.66 147.60 147.60 162.9K
14:03 147.61 147.62 147.59 147.59 91.4K
14:04 147.58 147.58 147.50 147.53 183.3K
14:05 147.55 147.58 147.54 147.55 103.8K
14:06 147.57 147.64 147.57 147.64 160.2K
14:07 147.63 147.64 147.63 147.64 212.2K
14:08 147.64 147.67 147.64 147.67 92.7K
14:09 147.66 147.71 147.66 147.71 253.8K
14:10 147.69 147.69 147.66 147.67 167.0K
14:11 147.69 147.69 147.68 147.68 95.9K
14:12 147.68 147.68 147.67 147.67 121.6K
14:13 147.64 147.65 147.64 147.64 160.7K
14:14 147.64 147.64 147.61 147.61 102.7K
14:15 147.56 147.56 147.50 147.50 198.2K
14:16 147.52 147.52 147.50 147.51 103.6K
14:17 147.50 147.53 147.48 147.49 207.6K
14:18 147.52 147.52 147.50 147.50 156.2K
14:19 147.48 147.49 147.47 147.49 132.5K
14:20 147.49 147.53 147.49 147.53 105.0K
14:21 147.53 147.55 147.53 147.54 730.5K
14:22 147.54 147.54 147.53 147.54 192.8K
14:23 147.54 147.60 147.54 147.60 180.6K
14:24 147.63 147.67 147.63 147.67 319.5K
14:25 147.66 147.69 147.66 147.69 331.4K
14:26 147.68 147.71 147.68 147.71 201.1K
14:27 147.72 147.72 147.72 147.72 191.7K
14:28 147.74 147.74 147.70 147.72 173.9K
14:29 147.73 147.74 147.73 147.74 218.0K
14:30 147.72 147.72 147.70 147.70 333.9K
14:31 147.67 147.67 147.63 147.67 313.9K
14:32 147.65 147.67 147.65 147.66 222.8K
14:33 147.68 147.70 147.68 147.69 167.9K
14:34 147.69 147.70 147.69 147.69 62.2K
14:35 147.68 147.68 147.63 147.63 91.7K
14:36 147.63 147.65 147.63 147.64 117.5K
14:37 147.65 147.65 147.65 147.65 149.9K
14:38 147.66 147.67 147.66 147.66 90.6K
14:39 147.68 147.69 147.68 147.69 97.1K
14:40 147.70 147.72 147.70 147.72 169.9K
14:41 147.71 147.73 147.70 147.73 124.0K
14:42 147.75 147.75 147.73 147.73 204.0K
14:43 147.72 147.76 147.72 147.75 143.9K
14:44 147.76 147.76 147.75 147.75 165.2K
14:45 147.74 147.75 147.74 147.74 93.6K
14:46 147.73 147.74 147.73 147.74 77.8K
14:47 147.73 147.75 147.73 147.75 87.3K
14:48 147.77 147.79 147.77 147.79 150.6K
14:49 147.78 147.78 147.75 147.75 120.7K
14:50 147.74 147.74 147.71 147.71 113.4K
14:51 147.70 147.71 147.70 147.71 120.6K
14:52 147.71 147.71 147.70 147.70 121.2K
14:53 147.70 147.70 147.68 147.69 89.9K
14:54 147.69 147.69 147.66 147.66 83.9K
14:55 147.65 147.65 147.62 147.62 178.0K
14:56 147.64 147.64 147.63 147.63 79.5K
14:57 147.61 147.61 147.60 147.61 114.4K
14:58 147.62 147.62 147.58 147.58 92.2K
14:59 147.58 147.58 147.57 147.57 99.0K
15:00 147.57 147.60 147.57 147.57 112.1K
15:01 147.57 147.59 147.57 147.59 96.6K
15:02 147.60 147.60 147.58 147.58 98.1K
15:03 147.60 147.62 147.60 147.62 111.2K
15:04 147.62 147.63 147.62 147.63 69.6K
15:05 147.63 147.63 147.60 147.60 109.1K
15:06 147.60 147.60 147.59 147.60 82.0K
15:07 147.60 147.65 147.60 147.65 122.1K
15:08 147.66 147.66 147.64 147.65 80.8K
15:09 147.65 147.71 147.65 147.71 130.4K
15:10 147.71 147.73 147.71 147.73 121.4K
15:11 147.73 147.77 147.73 147.77 118.0K
15:12 147.78 147.78 147.77 147.77 114.4K
15:13 147.77 147.78 147.76 147.78 121.2K
15:14 147.78 147.79 147.78 147.79 146.6K
15:15 147.79 147.80 147.77 147.77 154.0K
15:16 147.77 147.77 147.73 147.73 148.5K
15:17 147.72 147.74 147.72 147.74 149.8K
15:18 147.74 147.74 147.74 147.74 109.7K
15:19 147.75 147.75 147.74 147.75 97.4K
15:20 147.74 147.76 147.74 147.76 158.9K
15:21 147.76 147.79 147.76 147.77 133.4K
15:22 147.76 147.79 147.76 147.78 98.7K
15:23 147.80 147.82 147.80 147.81 143.7K
15:24 147.80 147.83 147.80 147.82 114.4K
15:25 147.82 147.85 147.82 147.85 149.4K
15:26 147.88 147.88 147.84 147.84 231.6K
15:27 147.87 147.87 147.84 147.84 207.3K
15:28 147.83 147.85 147.83 147.85 134.6K
15:29 147.84 147.84 147.83 147.84 93.4K
15:30 147.86 147.86 147.81 147.81 183.8K
15:31 147.83 147.88 147.83 147.86 189.2K
15:32 147.85 147.85 147.81 147.81 156.6K
15:33 147.80 147.81 147.78 147.78 155.0K
15:34 147.79 147.79 147.78 147.78 191.7K
15:35 147.78 147.81 147.78 147.80 150.9K
15:36 147.80 147.83 147.80 147.83 152.0K
15:37 147.84 147.84 147.81 147.81 107.0K
15:38 147.83 147.83 147.81 147.82 197.8K
15:39 147.83 147.86 147.83 147.85 263.1K
15:40 147.86 147.86 147.85 147.85 201.5K
15:41 147.85 147.86 147.84 147.84 318.2K
15:42 147.82 147.82 147.81 147.81 228.5K
15:43 147.82 147.84 147.82 147.84 201.4K
15:44 147.85 147.87 147.85 147.86 197.8K
15:45 147.87 147.87 147.86 147.87 155.2K
15:46 147.87 147.87 147.86 147.86 326.8K
15:47 147.86 147.87 147.85 147.87 276.8K
15:48 147.85 147.85 147.84 147.84 186.3K
15:49 147.84 147.84 147.81 147.81 288.1K
15:50 147.79 147.80 147.78 147.80 1,101.8K
15:51 147.79 147.80 147.79 147.80 359.0K
15:52 147.81 147.82 147.79 147.80 457.2K
15:53 147.80 147.80 147.74 147.78 476.5K
15:54 147.80 147.80 147.78 147.78 432.9K
15:55 147.78 147.78 147.74 147.74 700.0K
15:56 147.71 147.71 147.69 147.69 932.7K
15:57 147.69 147.70 147.68 147.70 726.8K
15:58 147.72 147.72 147.70 147.72 770.1K
15:59 147.71 147.74 147.71 147.74 1,051.1K
16:00 147.73 147.73 147.73 147.73 78,179.1K
16:01 147.73 147.73 147.73 147.73 113.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available