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
09:30 147.66 147.66 147.53 147.56 2,312.3K
09:31 147.61 147.61 147.54 147.54 298.4K
09:32 147.47 147.57 147.47 147.57 302.7K
09:33 147.62 147.63 147.62 147.63 133.5K
09:34 147.63 147.64 147.61 147.61 206.5K
09:35 147.64 147.70 147.63 147.70 303.2K
09:36 147.69 147.74 147.69 147.73 246.4K
09:37 147.70 147.74 147.70 147.71 249.9K
09:38 147.69 147.75 147.69 147.75 175.0K
09:39 147.71 147.71 147.68 147.71 202.6K
09:40 147.74 147.78 147.74 147.74 126.6K
09:41 147.76 147.84 147.76 147.84 141.8K
09:42 147.88 147.88 147.86 147.87 153.9K
09:43 147.87 147.90 147.87 147.90 154.6K
09:44 147.93 147.93 147.87 147.87 111.0K
09:45 147.86 147.86 147.81 147.81 164.7K
09:46 147.80 147.84 147.80 147.80 225.5K
09:47 147.80 147.80 147.77 147.78 132.8K
09:48 147.71 147.71 147.68 147.68 190.2K
09:49 147.69 147.70 147.69 147.70 142.5K
09:50 147.67 147.71 147.67 147.70 155.6K
09:51 147.71 147.75 147.71 147.75 1,101.5K
09:52 147.78 147.81 147.77 147.81 158.2K
09:53 147.82 147.82 147.78 147.80 207.0K
09:54 147.80 147.90 147.80 147.90 153.6K
09:55 147.89 147.89 147.87 147.88 180.1K
09:56 147.87 147.91 147.87 147.91 114.7K
09:57 147.93 147.94 147.92 147.93 116.5K
09:58 147.94 147.94 147.90 147.90 124.5K
09:59 147.90 147.90 147.87 147.87 104.8K
10:00 147.89 147.93 147.89 147.90 186.3K
10:01 147.87 147.96 147.87 147.96 109.7K
10:02 147.99 148.03 147.99 148.01 188.1K
10:03 147.98 147.98 147.96 147.96 136.1K
10:04 147.96 147.96 147.93 147.93 123.5K
10:05 147.92 147.95 147.92 147.94 114.8K
10:06 147.95 147.95 147.92 147.92 106.1K
10:07 147.92 147.92 147.90 147.91 179.3K
10:08 147.90 147.90 147.87 147.88 154.2K
10:09 147.88 147.89 147.87 147.87 157.2K
10:10 147.89 147.92 147.89 147.90 125.0K
10:11 147.89 147.89 147.88 147.88 79.8K
10:12 147.88 147.88 147.87 147.88 208.3K
10:13 147.87 147.87 147.84 147.84 256.5K
10:14 147.85 147.87 147.85 147.87 107.3K
10:15 147.86 147.86 147.84 147.84 71.0K
10:16 147.84 147.87 147.84 147.86 161.0K
10:17 147.85 147.87 147.85 147.87 136.1K
10:18 147.87 147.89 147.87 147.89 120.5K
10:19 147.92 147.93 147.92 147.93 82.6K
10:20 147.92 147.92 147.88 147.88 155.7K
10:21 147.88 147.90 147.88 147.89 143.5K
10:22 147.89 147.93 147.89 147.93 80.6K
10:23 147.93 147.96 147.93 147.96 82.5K
10:24 147.97 147.99 147.97 147.98 69.8K
10:25 147.98 147.99 147.97 147.99 130.4K
10:26 147.98 148.05 147.98 148.05 136.9K
10:27 148.06 148.07 148.06 148.07 99.6K
10:28 148.06 148.06 148.03 148.03 83.5K
10:29 148.04 148.04 148.02 148.02 130.4K
10:30 148.02 148.06 148.02 148.06 96.6K
10:31 148.06 148.07 148.04 148.04 79.5K
10:32 148.03 148.06 148.03 148.06 136.5K
10:33 148.06 148.10 148.06 148.10 93.6K
10:34 148.11 148.11 148.09 148.10 92.2K
10:35 148.10 148.10 148.09 148.09 92.4K
10:36 148.10 148.10 148.10 148.10 116.3K
10:37 148.10 148.10 148.08 148.08 81.9K
10:38 148.05 148.06 148.05 148.06 119.5K
10:39 148.06 148.07 148.06 148.07 50.1K
10:40 148.06 148.08 148.06 148.08 125.9K
10:41 148.09 148.09 148.08 148.08 65.6K
10:42 148.09 148.10 148.09 148.09 90.7K
10:43 148.09 148.11 148.09 148.11 107.2K
10:44 148.12 148.12 148.10 148.10 86.3K
10:45 148.09 148.10 148.09 148.09 141.1K
10:46 148.12 148.14 148.12 148.14 131.5K
10:47 148.13 148.14 148.12 148.14 126.2K
10:48 148.13 148.14 148.12 148.14 109.7K
10:49 148.13 148.13 148.13 148.13 119.7K
10:50 148.12 148.12 148.10 148.10 101.4K
10:51 148.11 148.12 148.10 148.10 72.6K
10:52 148.09 148.10 148.09 148.10 120.5K
10:53 148.10 148.10 148.09 148.09 53.2K
10:54 148.08 148.08 148.05 148.05 149.8K
10:55 148.05 148.06 148.04 148.06 163.2K
10:56 148.05 148.07 148.05 148.05 97.4K
10:57 148.05 148.07 148.05 148.07 66.4K
10:58 148.08 148.08 148.08 148.08 86.4K
10:59 148.06 148.06 148.03 148.03 88.2K
11:00 148.03 148.04 148.02 148.04 71.6K
11:01 148.04 148.04 148.03 148.03 96.4K
11:02 148.04 148.07 148.04 148.07 111.6K
11:03 148.08 148.09 148.05 148.05 138.4K
11:04 148.06 148.06 148.06 148.06 85.4K
11:05 148.06 148.08 148.05 148.05 96.1K
11:06 148.05 148.08 148.05 148.07 78.4K
11:07 148.08 148.10 148.08 148.08 114.5K
11:08 148.09 148.09 148.08 148.08 46.2K
11:09 148.08 148.08 148.07 148.07 95.9K
11:10 148.07 148.07 148.06 148.07 73.6K
11:11 148.06 148.06 148.04 148.04 83.2K
11:12 148.04 148.04 148.03 148.04 60.1K
11:13 148.03 148.03 148.02 148.03 63.5K
11:14 148.03 148.06 148.03 148.06 82.2K
11:15 148.04 148.04 148.04 148.04 58.4K
11:16 148.05 148.06 148.05 148.06 76.3K
11:17 148.06 148.10 148.06 148.09 110.0K
11:18 148.08 148.09 148.08 148.08 92.4K
11:19 148.09 148.09 148.07 148.08 85.9K
11:20 148.09 148.12 148.09 148.11 148.2K
11:21 148.11 148.11 148.07 148.07 78.5K
11:22 148.08 148.08 148.07 148.07 96.1K
11:23 148.01 148.02 148.01 148.01 319.1K
11:24 148.00 148.00 147.96 147.96 104.0K
11:25 147.96 147.97 147.96 147.97 153.4K
11:26 147.97 147.99 147.97 147.99 81.5K
11:27 148.00 148.00 147.99 147.99 106.2K
11:28 147.98 147.98 147.96 147.97 143.6K
11:29 147.97 148.00 147.96 148.00 109.2K
11:30 148.01 148.01 148.01 148.01 101.2K
11:31 148.01 148.01 147.99 147.99 106.6K
11:32 147.98 147.99 147.98 147.99 124.6K
11:33 147.98 147.99 147.98 147.99 65.5K
11:34 147.99 148.00 147.99 148.00 52.6K
11:35 148.00 148.02 148.00 148.01 88.0K
11:36 148.01 148.02 148.01 148.02 66.0K
11:37 148.00 148.00 147.97 147.99 161.2K
11:38 147.98 147.98 147.96 147.96 91.8K
11:39 147.97 147.97 147.96 147.96 53.0K
11:40 147.96 147.96 147.96 147.96 58.7K
11:41 147.96 147.97 147.96 147.97 59.8K
11:42 147.96 147.96 147.95 147.95 58.3K
11:43 147.95 147.96 147.95 147.96 42.4K
11:44 147.97 148.00 147.97 148.00 130.5K
11:45 148.01 148.01 147.99 147.99 71.1K
11:46 147.99 148.01 147.99 148.01 90.8K
11:47 147.99 148.00 147.99 148.00 83.4K
11:48 148.00 148.00 147.99 147.99 71.4K
11:49 147.98 148.01 147.98 148.01 58.6K
11:50 148.02 148.04 148.02 148.04 120.6K
11:51 148.01 148.02 148.01 148.02 100.4K
11:52 148.02 148.03 148.02 148.03 95.8K
11:53 148.04 148.04 148.03 148.03 95.8K
11:54 148.03 148.05 148.03 148.05 90.7K
11:55 148.06 148.08 148.06 148.07 134.5K
11:56 148.07 148.09 148.07 148.09 172.5K
11:57 148.09 148.09 148.08 148.08 102.4K
11:58 148.08 148.10 148.08 148.10 57.3K
11:59 148.11 148.13 148.11 148.13 86.7K
12:00 148.13 148.14 148.12 148.14 74.8K
12:01 148.14 148.16 148.14 148.16 85.0K
12:02 148.15 148.16 148.15 148.16 125.8K
12:03 148.16 148.16 148.16 148.16 65.8K
12:04 148.14 148.14 148.12 148.12 90.5K
12:05 148.13 148.13 148.13 148.13 103.1K
12:06 148.12 148.14 148.12 148.14 128.5K
12:07 148.15 148.15 148.11 148.12 147.9K
12:08 148.13 148.15 148.13 148.15 62.2K
12:09 148.15 148.18 148.15 148.18 71.1K
12:10 148.17 148.18 148.17 148.17 81.3K
12:11 148.17 148.17 148.16 148.16 93.4K
12:12 148.16 148.18 148.16 148.17 78.2K
12:13 148.17 148.20 148.17 148.20 126.4K
12:14 148.20 148.20 148.19 148.19 78.1K
12:15 148.19 148.21 148.19 148.21 166.6K
12:16 148.20 148.21 148.20 148.21 82.4K
12:17 148.21 148.21 148.19 148.19 137.0K
12:18 148.19 148.20 148.19 148.19 72.6K
12:19 148.18 148.20 148.18 148.19 98.3K
12:20 148.18 148.19 148.18 148.18 157.4K
12:21 148.18 148.18 148.17 148.17 48.5K
12:22 148.17 148.17 148.15 148.15 79.6K
12:23 148.14 148.14 148.08 148.08 129.0K
12:24 148.08 148.08 148.04 148.04 119.4K
12:25 148.05 148.06 148.05 148.05 46.7K
12:26 148.07 148.07 148.06 148.06 79.3K
12:27 148.06 148.07 148.06 148.07 32.7K
12:28 148.08 148.11 148.08 148.10 153.7K
12:29 148.11 148.12 148.11 148.12 105.4K
12:30 148.13 148.13 148.12 148.12 75.6K
12:31 148.12 148.13 148.12 148.13 39.4K
12:32 148.05 148.08 148.05 148.08 236.6K
12:33 148.06 148.10 148.06 148.10 50.0K
12:34 148.11 148.14 148.11 148.12 95.0K
12:35 148.11 148.11 148.11 148.11 43.6K
12:36 148.12 148.12 148.10 148.11 75.3K
12:37 148.12 148.12 148.12 148.12 42.5K
12:38 148.12 148.12 148.10 148.10 39.7K
12:39 148.10 148.11 148.08 148.08 107.7K
12:40 148.10 148.11 148.10 148.11 85.8K
12:41 148.10 148.10 148.08 148.08 147.2K
12:42 148.07 148.07 148.05 148.05 53.2K
12:43 148.06 148.06 148.04 148.04 56.4K
12:44 148.04 148.06 148.04 148.05 47.8K
12:45 148.06 148.07 148.06 148.07 53.1K
12:46 148.06 148.06 148.05 148.05 44.6K
12:47 148.05 148.05 148.03 148.03 110.3K
12:48 148.04 148.07 148.04 148.07 102.4K
12:49 148.07 148.07 148.06 148.06 69.8K
12:50 148.06 148.06 148.06 148.06 32.6K
12:51 148.06 148.06 148.05 148.05 47.1K
12:52 148.06 148.06 148.05 148.05 33.5K
12:53 148.05 148.06 148.05 148.06 52.5K
12:54 148.06 148.06 148.05 148.05 33.0K
12:55 148.05 148.06 148.05 148.05 68.9K
12:56 148.06 148.06 148.05 148.05 64.8K
12:57 148.06 148.08 148.06 148.08 115.6K
12:58 148.08 148.09 148.08 148.09 45.9K
12:59 148.09 148.09 148.08 148.08 52.7K
13:00 148.08 148.08 148.08 148.08 35.5K
13:01 148.08 148.09 148.08 148.09 49.3K
13:02 148.10 148.16 148.10 148.15 253.6K
13:03 148.15 148.16 148.14 148.14 73.5K
13:04 148.14 148.14 148.12 148.12 59.3K
13:05 148.11 148.13 148.11 148.11 87.5K
13:06 148.11 148.11 148.09 148.09 48.5K
13:07 148.09 148.09 148.09 148.09 49.9K
13:08 148.09 148.12 148.09 148.12 87.2K
13:09 148.12 148.14 148.12 148.14 25.6K
13:10 148.14 148.14 148.13 148.13 53.5K
13:11 148.13 148.13 148.13 148.13 48.0K
13:12 148.14 148.14 148.14 148.14 70.2K
13:13 148.14 148.14 148.13 148.13 28.7K
13:14 148.13 148.15 148.13 148.15 69.0K
13:15 148.15 148.15 148.15 148.15 33.1K
13:16 148.16 148.16 148.15 148.15 52.6K
13:17 148.15 148.16 148.15 148.15 82.0K
13:18 148.15 148.15 148.15 148.15 42.7K
13:19 148.18 148.19 148.18 148.19 106.1K
13:20 148.19 148.19 148.16 148.16 127.9K
13:21 148.16 148.17 148.16 148.17 53.8K
13:22 148.17 148.18 148.17 148.18 47.5K
13:23 148.18 148.18 148.18 148.18 42.1K
13:24 148.20 148.23 148.20 148.23 169.2K
13:25 148.23 148.23 148.22 148.22 67.3K
13:26 148.22 148.22 148.22 148.22 36.3K
13:27 148.23 148.25 148.23 148.25 130.4K
13:28 148.24 148.24 148.21 148.21 102.3K
13:29 148.21 148.22 148.21 148.22 61.0K
13:30 148.22 148.22 148.21 148.22 58.9K
13:31 148.21 148.24 148.21 148.24 90.8K
13:32 148.25 148.27 148.25 148.27 71.4K
13:33 148.27 148.27 148.27 148.27 68.0K
13:34 148.27 148.28 148.27 148.27 43.6K
13:35 148.27 148.27 148.25 148.25 58.4K
13:36 148.25 148.25 148.25 148.25 68.2K
13:37 148.25 148.25 148.25 148.25 51.5K
13:38 148.26 148.27 148.26 148.27 102.8K
13:39 148.27 148.29 148.27 148.29 52.0K
13:40 148.28 148.28 148.27 148.27 91.9K
13:41 148.27 148.28 148.27 148.28 62.1K
13:42 148.28 148.30 148.28 148.29 42.9K
13:43 148.29 148.30 148.29 148.30 110.2K
13:44 148.30 148.31 148.30 148.30 88.9K
13:45 148.30 148.30 148.30 148.30 48.3K
13:46 148.29 148.29 148.29 148.29 51.6K
13:47 148.31 148.31 148.31 148.31 52.8K
13:48 148.31 148.31 148.30 148.31 72.0K
13:49 148.31 148.32 148.31 148.32 103.4K
13:50 148.32 148.32 148.31 148.32 106.7K
13:51 148.32 148.33 148.32 148.33 55.5K
13:52 148.32 148.33 148.32 148.32 48.5K
13:53 148.32 148.32 148.32 148.32 50.0K
13:54 148.33 148.33 148.31 148.32 97.3K
13:55 148.31 148.31 148.29 148.29 73.3K
13:56 148.29 148.29 148.28 148.28 48.8K
13:57 148.28 148.28 148.27 148.27 55.4K
13:58 148.26 148.27 148.26 148.27 57.5K
13:59 148.27 148.27 148.27 148.27 56.3K
14:00 148.29 148.32 148.29 148.32 144.1K
14:01 148.32 148.32 148.32 148.32 82.7K
14:02 148.31 148.33 148.31 148.33 97.1K
14:03 148.33 148.34 148.33 148.33 34.5K
14:04 148.33 148.34 148.33 148.33 97.4K
14:05 148.33 148.33 148.31 148.31 85.4K
14:06 148.31 148.31 148.31 148.31 77.1K
14:07 148.31 148.31 148.30 148.30 43.9K
14:08 148.30 148.32 148.30 148.32 89.5K
14:09 148.33 148.33 148.32 148.33 78.9K
14:10 148.33 148.33 148.33 148.33 123.4K
14:11 148.33 148.34 148.33 148.34 77.1K
14:12 148.34 148.34 148.34 148.34 61.6K
14:13 148.34 148.34 148.33 148.33 52.0K
14:14 148.34 148.35 148.34 148.35 71.7K
14:15 148.35 148.36 148.35 148.36 39.1K
14:16 148.36 148.36 148.36 148.36 41.3K
14:17 148.36 148.36 148.34 148.34 98.3K
14:18 148.33 148.34 148.33 148.34 125.8K
14:19 148.34 148.34 148.33 148.33 113.3K
14:20 148.32 148.32 148.31 148.31 104.0K
14:21 148.31 148.31 148.29 148.29 130.7K
14:22 148.29 148.30 148.29 148.29 117.8K
14:23 148.29 148.29 148.27 148.27 126.9K
14:24 148.27 148.27 148.24 148.24 142.0K
14:25 148.23 148.24 148.23 148.24 143.0K
14:26 148.25 148.26 148.25 148.26 71.0K
14:27 148.27 148.27 148.25 148.25 108.1K
14:28 148.24 148.27 148.24 148.27 110.9K
14:29 148.27 148.27 148.27 148.27 67.1K
14:30 148.26 148.26 148.24 148.24 78.2K
14:31 148.21 148.21 148.18 148.18 152.5K
14:32 148.19 148.20 148.19 148.20 55.2K
14:33 148.20 148.22 148.20 148.22 100.2K
14:34 148.22 148.22 148.21 148.21 51.6K
14:35 148.22 148.24 148.22 148.24 87.6K
14:36 148.24 148.25 148.24 148.25 85.5K
14:37 148.25 148.25 148.22 148.22 69.6K
14:38 148.22 148.22 148.21 148.21 41.2K
14:39 148.22 148.24 148.22 148.24 120.9K
14:40 148.24 148.27 148.24 148.27 117.6K
14:41 148.26 148.26 148.26 148.26 174.9K
14:42 148.26 148.26 148.24 148.25 230.2K
14:43 148.25 148.25 148.25 148.25 60.6K
14:44 148.24 148.24 148.23 148.23 85.8K
14:45 148.23 148.23 148.23 148.23 212.6K
14:46 148.23 148.24 148.23 148.24 119.1K
14:47 148.24 148.24 148.24 148.24 90.0K
14:48 148.26 148.26 148.26 148.26 134.2K
14:49 148.27 148.28 148.27 148.27 109.8K
14:50 148.28 148.28 148.27 148.27 90.8K
14:51 148.27 148.29 148.27 148.29 144.2K
14:52 148.30 148.34 148.30 148.34 195.1K
14:53 148.34 148.34 148.34 148.34 106.5K
14:54 148.33 148.33 148.33 148.33 113.5K
14:55 148.34 148.34 148.34 148.34 105.7K
14:56 148.34 148.34 148.33 148.33 121.5K
14:57 148.33 148.33 148.33 148.33 94.3K
14:58 148.33 148.33 148.32 148.32 75.8K
14:59 148.32 148.33 148.32 148.33 77.3K
15:00 148.34 148.34 148.33 148.33 187.9K
15:01 148.33 148.33 148.32 148.32 71.1K
15:02 148.34 148.34 148.34 148.34 133.0K
15:03 148.35 148.35 148.35 148.35 67.6K
15:04 148.35 148.35 148.35 148.35 62.3K
15:05 148.34 148.36 148.34 148.36 82.6K
15:06 148.35 148.35 148.35 148.35 107.1K
15:07 148.35 148.35 148.35 148.35 182.4K
15:08 148.35 148.35 148.32 148.32 98.3K
15:09 148.32 148.33 148.32 148.33 106.5K
15:10 148.33 148.36 148.33 148.36 80.0K
15:11 148.36 148.37 148.36 148.37 85.3K
15:12 148.36 148.37 148.36 148.36 79.6K
15:13 148.35 148.35 148.34 148.34 58.1K
15:14 148.34 148.34 148.33 148.33 158.9K
15:15 148.33 148.33 148.33 148.33 57.5K
15:16 148.33 148.33 148.32 148.33 98.0K
15:17 148.33 148.35 148.33 148.35 120.3K
15:18 148.36 148.37 148.36 148.37 97.3K
15:19 148.37 148.38 148.37 148.38 156.5K
15:20 148.37 148.38 148.37 148.38 109.3K
15:21 148.39 148.40 148.39 148.40 137.4K
15:22 148.41 148.41 148.40 148.40 109.0K
15:23 148.39 148.40 148.39 148.39 190.3K
15:24 148.38 148.39 148.38 148.39 97.8K
15:25 148.40 148.40 148.38 148.38 126.8K
15:26 148.38 148.40 148.38 148.40 119.5K
15:27 148.40 148.43 148.40 148.43 87.9K
15:28 148.43 148.43 148.43 148.43 119.4K
15:29 148.43 148.43 148.41 148.41 138.3K
15:30 148.42 148.45 148.42 148.44 243.2K
15:31 148.42 148.42 148.41 148.41 136.7K
15:32 148.40 148.40 148.40 148.40 319.3K
15:33 148.40 148.43 148.40 148.43 234.0K
15:34 148.44 148.45 148.44 148.45 167.4K
15:35 148.44 148.44 148.43 148.43 137.1K
15:36 148.42 148.43 148.42 148.43 126.5K
15:37 148.43 148.44 148.43 148.44 109.1K
15:38 148.44 148.46 148.44 148.46 209.6K
15:39 148.45 148.45 148.44 148.44 135.5K
15:40 148.44 148.44 148.43 148.43 121.0K
15:41 148.43 148.44 148.43 148.44 204.8K
15:42 148.45 148.45 148.45 148.45 195.5K
15:43 148.44 148.44 148.44 148.44 120.1K
15:44 148.43 148.43 148.41 148.41 192.4K
15:45 148.41 148.43 148.41 148.43 270.7K
15:46 148.42 148.42 148.41 148.41 124.2K
15:47 148.41 148.42 148.41 148.41 237.0K
15:48 148.40 148.40 148.39 148.40 227.1K
15:49 148.39 148.39 148.38 148.38 398.3K
15:50 148.39 148.40 148.38 148.40 858.7K
15:51 148.42 148.44 148.42 148.44 350.1K
15:52 148.44 148.48 148.44 148.48 407.1K
15:53 148.48 148.48 148.47 148.47 425.9K
15:54 148.45 148.46 148.45 148.46 513.8K
15:55 148.47 148.49 148.47 148.48 684.9K
15:56 148.52 148.52 148.51 148.52 896.2K
15:57 148.51 148.54 148.51 148.53 710.1K
15:58 148.53 148.54 148.53 148.53 894.4K
15:59 148.53 148.58 148.53 148.58 1,499.4K
16:00 148.63 148.63 148.63 148.63 70,642.3K
16:01 148.63 148.63 148.63 148.63 120.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available