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
09:30 148.74 148.74 148.65 148.65 8,620.7K
09:31 148.69 148.94 148.69 148.94 341.1K
09:32 148.86 149.20 148.86 149.20 550.9K
09:33 149.23 149.31 149.23 149.31 330.5K
09:34 149.30 149.37 149.30 149.37 216.7K
09:35 149.30 149.31 149.09 149.09 329.9K
09:36 149.04 149.18 149.04 149.18 286.8K
09:37 149.22 149.29 149.22 149.29 190.6K
09:38 149.32 149.32 149.22 149.22 181.7K
09:39 149.19 149.19 149.14 149.14 186.0K
09:40 149.14 149.20 149.14 149.17 588.8K
09:41 149.19 149.22 149.17 149.17 266.1K
09:42 149.16 149.16 149.10 149.10 128.9K
09:43 149.13 149.13 149.11 149.11 109.4K
09:44 149.10 149.10 149.05 149.05 185.0K
09:45 149.04 149.09 149.04 149.06 189.1K
09:46 149.06 149.14 149.06 149.14 198.6K
09:47 149.13 149.15 149.12 149.15 132.5K
09:48 149.19 149.28 149.19 149.28 257.7K
09:49 149.26 149.35 149.26 149.33 362.9K
09:50 149.33 149.35 149.33 149.33 178.0K
09:51 149.29 149.29 149.28 149.29 161.7K
09:52 149.33 149.39 149.33 149.36 143.0K
09:53 149.37 149.37 149.29 149.29 134.6K
09:54 149.27 149.27 149.19 149.21 645.7K
09:55 149.20 149.20 149.12 149.12 280.5K
09:56 149.13 149.14 149.09 149.09 404.2K
09:57 149.05 149.06 149.01 149.01 129.8K
09:58 149.05 149.05 149.00 149.01 181.0K
09:59 149.05 149.05 148.95 148.96 248.3K
10:00 148.97 149.02 148.97 149.00 367.5K
10:01 149.02 149.07 149.02 149.06 347.6K
10:02 149.03 149.09 149.03 149.05 319.1K
10:03 149.03 149.07 148.98 149.07 182.5K
10:04 149.11 149.16 149.10 149.10 304.4K
10:05 149.10 149.13 149.09 149.12 137.4K
10:06 149.17 149.17 149.13 149.13 166.9K
10:07 149.15 149.20 149.15 149.18 213.2K
10:08 149.16 149.17 149.16 149.17 144.9K
10:09 149.18 149.18 149.17 149.17 176.7K
10:10 149.14 149.17 149.14 149.14 151.1K
10:11 149.15 149.15 149.13 149.14 167.6K
10:12 149.14 149.14 149.08 149.08 144.0K
10:13 149.08 149.08 149.04 149.04 153.9K
10:14 149.06 149.06 149.02 149.04 145.5K
10:15 149.04 149.10 149.04 149.10 126.7K
10:16 149.08 149.08 149.04 149.04 117.5K
10:17 149.03 149.05 149.01 149.03 125.7K
10:18 149.07 149.11 149.07 149.08 184.7K
10:19 149.08 149.12 149.08 149.11 144.3K
10:20 149.10 149.12 149.09 149.12 106.3K
10:21 149.10 149.11 149.10 149.10 158.0K
10:22 149.12 149.15 149.10 149.15 184.7K
10:23 149.16 149.16 149.10 149.10 125.3K
10:24 149.10 149.11 149.10 149.10 97.3K
10:25 149.10 149.10 149.07 149.07 174.6K
10:26 149.06 149.09 149.06 149.09 160.8K
10:27 149.08 149.08 149.04 149.04 164.2K
10:28 149.05 149.07 149.04 149.06 259.0K
10:29 149.07 149.07 149.04 149.04 97.2K
10:30 149.05 149.08 149.04 149.04 196.0K
10:31 149.04 149.04 149.01 149.01 231.0K
10:32 149.00 149.01 149.00 149.01 231.5K
10:33 149.01 149.01 149.00 149.01 194.1K
10:34 149.00 149.08 149.00 149.07 124.9K
10:35 149.06 149.06 149.03 149.03 107.0K
10:36 149.07 149.07 149.04 149.04 158.6K
10:37 149.04 149.04 149.03 149.03 134.6K
10:38 149.06 149.07 149.04 149.04 157.3K
10:39 149.04 149.09 149.04 149.09 216.7K
10:40 149.08 149.08 149.06 149.06 126.4K
10:41 149.06 149.06 149.02 149.02 108.7K
10:42 149.02 149.04 149.02 149.04 146.6K
10:43 149.05 149.06 149.05 149.06 143.4K
10:44 149.01 149.01 149.01 149.01 104.0K
10:45 149.00 149.01 149.00 149.00 215.2K
10:46 149.00 149.01 148.99 149.01 101.5K
10:47 149.02 149.05 149.02 149.05 119.0K
10:48 149.06 149.08 149.04 149.04 149.3K
10:49 149.04 149.04 149.00 149.00 105.0K
10:50 149.01 149.03 149.01 149.01 248.1K
10:51 149.01 149.03 148.99 149.01 111.1K
10:52 149.01 149.02 149.01 149.02 169.2K
10:53 149.03 149.03 148.99 148.99 101.5K
10:54 148.99 149.01 148.99 149.00 109.6K
10:55 148.99 149.02 148.99 149.02 124.6K
10:56 149.02 149.02 148.99 149.00 99.9K
10:57 149.00 149.00 148.97 148.97 72.2K
10:58 148.97 148.97 148.95 148.95 105.5K
10:59 148.98 149.00 148.98 149.00 123.4K
11:00 148.99 148.99 148.93 148.93 107.8K
11:01 148.93 148.93 148.90 148.93 66.7K
11:02 148.93 148.93 148.92 148.93 85.4K
11:03 148.93 148.93 148.89 148.89 140.5K
11:04 148.89 148.89 148.88 148.88 124.9K
11:05 148.87 148.87 148.84 148.85 169.4K
11:06 148.85 148.85 148.83 148.83 104.2K
11:07 148.83 148.83 148.82 148.83 124.7K
11:08 148.84 148.85 148.83 148.83 140.1K
11:09 148.83 148.84 148.83 148.83 86.2K
11:10 148.83 148.83 148.82 148.82 108.1K
11:11 148.83 148.83 148.81 148.81 116.6K
11:12 148.82 148.83 148.81 148.82 84.1K
11:13 148.83 148.83 148.78 148.78 88.0K
11:14 148.76 148.76 148.74 148.75 188.9K
11:15 148.76 148.76 148.75 148.75 102.4K
11:16 148.77 148.81 148.77 148.81 132.0K
11:17 148.80 148.80 148.77 148.77 146.9K
11:18 148.76 148.76 148.70 148.70 144.5K
11:19 148.70 148.70 148.67 148.67 163.1K
11:20 148.64 148.67 148.64 148.67 180.8K
11:21 148.66 148.70 148.66 148.70 92.1K
11:22 148.70 148.71 148.70 148.70 116.7K
11:23 148.71 148.71 148.69 148.70 118.1K
11:24 148.69 148.69 148.68 148.68 131.1K
11:25 148.69 148.73 148.69 148.73 153.2K
11:26 148.72 148.72 148.70 148.70 162.1K
11:27 148.68 148.68 148.66 148.66 119.0K
11:28 148.65 148.67 148.64 148.65 173.8K
11:29 148.62 148.62 148.58 148.60 157.0K
11:30 148.61 148.63 148.60 148.60 95.3K
11:31 148.62 148.62 148.58 148.59 148.7K
11:32 148.61 148.61 148.61 148.61 71.1K
11:33 148.60 148.60 148.58 148.58 96.1K
11:34 148.59 148.59 148.59 148.59 88.1K
11:35 148.59 148.59 148.57 148.58 93.0K
11:36 148.58 148.59 148.57 148.58 95.4K
11:37 148.59 148.60 148.59 148.59 76.6K
11:38 148.58 148.58 148.56 148.56 266.5K
11:39 148.55 148.55 148.54 148.54 163.9K
11:40 148.53 148.53 148.51 148.53 147.2K
11:41 148.53 148.53 148.53 148.53 69.5K
11:42 148.54 148.61 148.54 148.61 70.7K
11:43 148.64 148.66 148.64 148.66 130.7K
11:44 148.67 148.68 148.67 148.68 77.2K
11:45 148.68 148.69 148.67 148.67 110.0K
11:46 148.67 148.68 148.67 148.67 116.9K
11:47 148.68 148.68 148.66 148.66 74.9K
11:48 148.66 148.66 148.65 148.65 83.0K
11:49 148.65 148.65 148.65 148.65 66.6K
11:50 148.64 148.64 148.62 148.62 127.8K
11:51 148.64 148.64 148.64 148.64 43.9K
11:52 148.64 148.65 148.63 148.63 104.6K
11:53 148.65 148.68 148.65 148.68 116.7K
11:54 148.67 148.67 148.67 148.67 58.8K
11:55 148.68 148.69 148.67 148.69 103.6K
11:56 148.67 148.67 148.65 148.66 172.8K
11:57 148.66 148.66 148.63 148.63 136.2K
11:58 148.63 148.63 148.61 148.61 128.4K
11:59 148.61 148.61 148.61 148.61 87.4K
12:00 148.62 148.63 148.62 148.63 79.6K
12:01 148.63 148.63 148.57 148.57 100.9K
12:02 148.55 148.55 148.52 148.52 146.4K
12:03 148.56 148.61 148.56 148.61 172.5K
12:04 148.60 148.60 148.59 148.60 86.5K
12:05 148.59 148.61 148.59 148.61 58.3K
12:06 148.58 148.58 148.57 148.57 126.0K
12:07 148.56 148.59 148.56 148.59 259.8K
12:08 148.59 148.62 148.59 148.62 158.0K
12:09 148.63 148.63 148.59 148.59 106.6K
12:10 148.59 148.59 148.56 148.56 116.5K
12:11 148.56 148.57 148.56 148.57 65.2K
12:12 148.56 148.57 148.56 148.56 81.9K
12:13 148.55 148.55 148.53 148.53 98.9K
12:14 148.53 148.53 148.51 148.52 109.7K
12:15 148.51 148.52 148.49 148.52 137.3K
12:16 148.53 148.53 148.52 148.52 52.3K
12:17 148.53 148.55 148.53 148.54 76.4K
12:18 148.54 148.56 148.54 148.56 100.2K
12:19 148.55 148.57 148.55 148.57 121.0K
12:20 148.58 148.58 148.58 148.58 40.4K
12:21 148.59 148.62 148.59 148.62 72.2K
12:22 148.63 148.64 148.61 148.61 69.8K
12:23 148.59 148.61 148.59 148.61 121.9K
12:24 148.62 148.66 148.62 148.66 106.6K
12:25 148.66 148.66 148.65 148.65 78.6K
12:26 148.64 148.64 148.64 148.64 55.7K
12:27 148.64 148.65 148.64 148.65 45.2K
12:28 148.63 148.63 148.59 148.63 141.4K
12:29 148.64 148.64 148.63 148.64 66.8K
12:30 148.65 148.65 148.64 148.64 60.3K
12:31 148.67 148.69 148.67 148.69 78.1K
12:32 148.68 148.71 148.68 148.71 99.5K
12:33 148.70 148.70 148.70 148.70 63.4K
12:34 148.68 148.69 148.67 148.69 66.2K
12:35 148.68 148.69 148.68 148.68 78.8K
12:36 148.67 148.67 148.64 148.64 66.4K
12:37 148.64 148.66 148.64 148.66 45.2K
12:38 148.66 148.66 148.65 148.65 36.0K
12:39 148.66 148.66 148.65 148.65 56.6K
12:40 148.65 148.67 148.65 148.67 36.9K
12:41 148.68 148.70 148.68 148.70 53.0K
12:42 148.70 148.71 148.70 148.70 103.4K
12:43 148.71 148.71 148.69 148.69 55.2K
12:44 148.68 148.68 148.67 148.68 127.0K
12:45 148.68 148.68 148.68 148.68 36.5K
12:46 148.68 148.71 148.67 148.71 93.1K
12:47 148.71 148.72 148.69 148.69 52.3K
12:48 148.69 148.69 148.68 148.68 63.5K
12:49 148.68 148.68 148.66 148.66 81.3K
12:50 148.66 148.67 148.66 148.67 76.8K
12:51 148.67 148.69 148.67 148.69 52.4K
12:52 148.68 148.70 148.68 148.70 138.3K
12:53 148.71 148.71 148.70 148.70 137.5K
12:54 148.71 148.72 148.71 148.72 59.0K
12:55 148.72 148.72 148.70 148.70 44.1K
12:56 148.71 148.72 148.70 148.70 60.8K
12:57 148.70 148.70 148.68 148.68 62.0K
12:58 148.68 148.68 148.68 148.68 40.5K
12:59 148.68 148.69 148.68 148.69 50.4K
13:00 148.71 148.72 148.71 148.72 69.5K
13:01 148.72 148.72 148.71 148.72 47.9K
13:02 148.71 148.73 148.71 148.71 91.7K
13:03 148.71 148.71 148.70 148.70 47.0K
13:04 148.69 148.69 148.69 148.69 78.1K
13:05 148.69 148.69 148.68 148.68 177.8K
13:06 148.68 148.69 148.68 148.69 86.8K
13:07 148.69 148.70 148.69 148.70 72.9K
13:08 148.70 148.70 148.68 148.68 91.4K
13:09 148.68 148.68 148.68 148.68 76.3K
13:10 148.67 148.67 148.66 148.66 78.0K
13:11 148.66 148.67 148.65 148.65 81.0K
13:12 148.65 148.65 148.63 148.63 74.6K
13:13 148.62 148.62 148.62 148.62 83.1K
13:14 148.62 148.62 148.58 148.58 126.2K
13:15 148.58 148.59 148.58 148.58 95.0K
13:16 148.58 148.58 148.57 148.57 87.4K
13:17 148.56 148.56 148.54 148.56 100.2K
13:18 148.56 148.56 148.54 148.55 72.8K
13:19 148.57 148.58 148.57 148.58 75.4K
13:20 148.58 148.58 148.57 148.57 45.9K
13:21 148.55 148.55 148.54 148.54 79.7K
13:22 148.54 148.54 148.51 148.51 62.9K
13:23 148.53 148.53 148.53 148.53 88.2K
13:24 148.51 148.52 148.51 148.51 70.7K
13:25 148.51 148.51 148.47 148.47 162.5K
13:26 148.49 148.52 148.49 148.52 122.6K
13:27 148.52 148.54 148.52 148.54 85.0K
13:28 148.55 148.61 148.55 148.61 136.9K
13:29 148.61 148.61 148.60 148.60 53.7K
13:30 148.60 148.61 148.60 148.61 58.1K
13:31 148.62 148.62 148.61 148.61 85.6K
13:32 148.61 148.61 148.60 148.60 83.3K
13:33 148.60 148.60 148.59 148.59 112.3K
13:34 148.59 148.59 148.58 148.58 69.5K
13:35 148.56 148.56 148.54 148.54 112.4K
13:36 148.54 148.54 148.52 148.52 72.8K
13:37 148.52 148.54 148.52 148.53 111.5K
13:38 148.49 148.49 148.48 148.49 116.9K
13:39 148.48 148.49 148.48 148.48 140.1K
13:40 148.48 148.49 148.48 148.49 60.9K
13:41 148.50 148.53 148.50 148.53 71.6K
13:42 148.53 148.54 148.52 148.52 51.0K
13:43 148.51 148.51 148.51 148.51 38.4K
13:44 148.51 148.51 148.50 148.51 36.9K
13:45 148.52 148.53 148.52 148.53 47.6K
13:46 148.52 148.52 148.52 148.52 54.5K
13:47 148.53 148.54 148.53 148.54 64.6K
13:48 148.54 148.54 148.54 148.54 81.7K
13:49 148.53 148.53 148.50 148.50 69.6K
13:50 148.50 148.50 148.49 148.49 35.6K
13:51 148.49 148.50 148.48 148.48 59.8K
13:52 148.48 148.48 148.46 148.46 70.5K
13:53 148.46 148.47 148.46 148.47 47.5K
13:54 148.47 148.47 148.46 148.46 80.8K
13:55 148.46 148.46 148.44 148.44 96.6K
13:56 148.44 148.44 148.43 148.43 128.8K
13:57 148.43 148.43 148.42 148.42 127.1K
13:58 148.40 148.40 148.38 148.38 106.5K
13:59 148.38 148.38 148.36 148.36 67.5K
14:00 148.36 148.39 148.36 148.39 80.2K
14:01 148.39 148.39 148.38 148.39 95.8K
14:02 148.39 148.41 148.39 148.41 58.4K
14:03 148.42 148.44 148.42 148.44 72.1K
14:04 148.44 148.45 148.44 148.44 51.2K
14:05 148.44 148.45 148.44 148.45 73.6K
14:06 148.46 148.46 148.43 148.43 111.1K
14:07 148.43 148.46 148.43 148.46 81.6K
14:08 148.47 148.47 148.46 148.46 56.3K
14:09 148.45 148.45 148.45 148.45 48.9K
14:10 148.45 148.45 148.44 148.44 62.0K
14:11 148.44 148.44 148.42 148.42 79.7K
14:12 148.42 148.42 148.41 148.42 41.9K
14:13 148.42 148.44 148.42 148.44 62.9K
14:14 148.44 148.48 148.44 148.48 88.1K
14:15 148.48 148.48 148.47 148.47 60.7K
14:16 148.47 148.47 148.46 148.46 80.1K
14:17 148.45 148.45 148.44 148.44 82.9K
14:18 148.44 148.44 148.43 148.43 77.1K
14:19 148.43 148.43 148.40 148.40 92.5K
14:20 148.39 148.40 148.37 148.37 112.4K
14:21 148.38 148.38 148.38 148.38 62.9K
14:22 148.38 148.38 148.36 148.36 65.8K
14:23 148.36 148.37 148.35 148.35 68.1K
14:24 148.34 148.35 148.34 148.35 53.1K
14:25 148.37 148.37 148.36 148.36 69.7K
14:26 148.35 148.35 148.34 148.35 70.8K
14:27 148.35 148.36 148.35 148.35 104.8K
14:28 148.35 148.35 148.34 148.34 37.0K
14:29 148.34 148.34 148.33 148.33 53.8K
14:30 148.34 148.35 148.34 148.35 69.6K
14:31 148.33 148.33 148.31 148.31 106.4K
14:32 148.31 148.31 148.30 148.30 86.3K
14:33 148.30 148.30 148.30 148.30 53.9K
14:34 148.30 148.30 148.28 148.28 81.0K
14:35 148.29 148.30 148.29 148.30 83.1K
14:36 148.30 148.30 148.28 148.28 68.2K
14:37 148.28 148.31 148.28 148.31 66.6K
14:38 148.32 148.33 148.32 148.32 65.3K
14:39 148.33 148.33 148.31 148.31 81.4K
14:40 148.30 148.31 148.30 148.31 62.5K
14:41 148.32 148.33 148.32 148.32 80.4K
14:42 148.31 148.31 148.30 148.31 82.6K
14:43 148.32 148.33 148.31 148.33 63.2K
14:44 148.32 148.33 148.32 148.32 63.7K
14:45 148.33 148.33 148.32 148.32 101.9K
14:46 148.33 148.35 148.33 148.35 71.2K
14:47 148.33 148.34 148.33 148.34 69.4K
14:48 148.34 148.35 148.34 148.35 58.5K
14:49 148.36 148.36 148.34 148.34 65.5K
14:50 148.33 148.34 148.33 148.33 165.8K
14:51 148.34 148.34 148.32 148.32 53.3K
14:52 148.32 148.32 148.30 148.31 85.6K
14:53 148.31 148.33 148.31 148.32 73.9K
14:54 148.32 148.33 148.32 148.33 77.4K
14:55 148.34 148.36 148.34 148.36 71.0K
14:56 148.36 148.38 148.36 148.38 62.6K
14:57 148.38 148.39 148.38 148.39 121.4K
14:58 148.39 148.40 148.39 148.40 90.0K
14:59 148.41 148.41 148.39 148.39 88.1K
15:00 148.38 148.38 148.37 148.38 117.9K
15:01 148.38 148.38 148.35 148.35 158.4K
15:02 148.35 148.36 148.35 148.36 92.8K
15:03 148.35 148.35 148.34 148.35 112.9K
15:04 148.35 148.35 148.33 148.33 84.7K
15:05 148.33 148.33 148.32 148.32 84.1K
15:06 148.32 148.32 148.29 148.29 126.3K
15:07 148.29 148.29 148.28 148.29 146.8K
15:08 148.29 148.29 148.27 148.27 67.4K
15:09 148.27 148.28 148.27 148.28 68.1K
15:10 148.27 148.27 148.27 148.27 70.3K
15:11 148.27 148.27 148.27 148.27 164.8K
15:12 148.26 148.26 148.26 148.26 98.0K
15:13 148.25 148.25 148.24 148.25 159.0K
15:14 148.27 148.28 148.27 148.27 98.6K
15:15 148.27 148.27 148.25 148.25 78.5K
15:16 148.25 148.28 148.25 148.28 93.0K
15:17 148.27 148.28 148.27 148.27 118.2K
15:18 148.27 148.27 148.26 148.27 169.5K
15:19 148.27 148.27 148.25 148.25 147.4K
15:20 148.23 148.26 148.23 148.26 237.8K
15:21 148.25 148.31 148.25 148.28 348.3K
15:22 148.28 148.29 148.28 148.28 82.6K
15:23 148.28 148.29 148.28 148.29 83.4K
15:24 148.30 148.30 148.28 148.28 109.6K
15:25 148.28 148.28 148.27 148.27 67.9K
15:26 148.28 148.33 148.28 148.33 120.0K
15:27 148.33 148.34 148.33 148.34 234.4K
15:28 148.33 148.33 148.30 148.30 88.8K
15:29 148.28 148.29 148.28 148.29 82.8K
15:30 148.29 148.30 148.28 148.30 151.2K
15:31 148.29 148.30 148.29 148.29 99.8K
15:32 148.27 148.27 148.26 148.26 151.9K
15:33 148.26 148.27 148.26 148.27 142.5K
15:34 148.28 148.30 148.28 148.30 223.5K
15:35 148.31 148.32 148.31 148.32 116.0K
15:36 148.31 148.33 148.31 148.33 111.3K
15:37 148.32 148.32 148.31 148.31 145.3K
15:38 148.30 148.30 148.29 148.29 141.1K
15:39 148.29 148.31 148.29 148.31 197.8K
15:40 148.30 148.31 148.29 148.31 161.9K
15:41 148.31 148.31 148.29 148.30 177.5K
15:42 148.31 148.32 148.31 148.31 187.9K
15:43 148.31 148.32 148.31 148.32 157.9K
15:44 148.31 148.33 148.31 148.33 162.0K
15:45 148.33 148.34 148.33 148.34 177.1K
15:46 148.34 148.35 148.34 148.35 274.0K
15:47 148.35 148.35 148.34 148.35 178.9K
15:48 148.34 148.34 148.33 148.34 282.2K
15:49 148.34 148.37 148.34 148.35 290.8K
15:50 148.33 148.33 148.32 148.33 988.4K
15:51 148.32 148.35 148.32 148.35 384.6K
15:52 148.36 148.38 148.36 148.38 463.4K
15:53 148.38 148.38 148.37 148.37 548.0K
15:54 148.36 148.36 148.34 148.36 478.1K
15:55 148.36 148.36 148.31 148.31 781.7K
15:56 148.31 148.32 148.31 148.31 728.3K
15:57 148.31 148.31 148.29 148.29 645.5K
15:58 148.29 148.31 148.29 148.31 856.5K
15:59 148.30 148.32 148.30 148.32 967.6K
16:00 148.34 148.34 148.34 148.34 115,804.7K
16:01 148.34 148.34 148.34 148.34 180.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available