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
09:30 148.18 148.42 148.18 148.42 7,024.0K
09:31 148.44 148.44 148.26 148.26 228.4K
09:32 148.23 148.37 148.22 148.37 238.3K
09:33 148.33 148.35 148.30 148.35 203.0K
09:34 148.36 148.45 148.32 148.45 506.1K
09:35 148.40 148.40 148.26 148.29 537.6K
09:36 148.30 148.39 148.30 148.30 539.8K
09:37 148.26 148.26 148.23 148.23 245.3K
09:38 148.23 148.30 148.23 148.30 213.9K
09:39 148.30 148.30 148.27 148.27 204.2K
09:40 148.28 148.31 148.28 148.31 98.5K
09:41 148.30 148.34 148.26 148.34 322.7K
09:42 148.34 148.37 148.34 148.37 186.8K
09:43 148.40 148.43 148.38 148.43 106.6K
09:44 148.41 148.45 148.41 148.45 112.1K
09:45 148.44 148.44 148.41 148.42 332.9K
09:46 148.40 148.40 148.37 148.38 143.6K
09:47 148.39 148.45 148.38 148.45 255.5K
09:48 148.47 148.48 148.47 148.47 213.3K
09:49 148.46 148.46 148.42 148.44 168.9K
09:50 148.42 148.46 148.42 148.46 337.3K
09:51 148.44 148.50 148.44 148.50 327.4K
09:52 148.46 148.55 148.46 148.55 164.1K
09:53 148.52 148.59 148.52 148.59 138.3K
09:54 148.62 148.62 148.59 148.59 177.4K
09:55 148.56 148.58 148.56 148.58 155.0K
09:56 148.58 148.63 148.58 148.63 257.1K
09:57 148.65 148.68 148.65 148.68 233.1K
09:58 148.69 148.70 148.69 148.69 196.6K
09:59 148.68 148.68 148.67 148.67 139.6K
10:00 148.69 148.71 148.68 148.71 232.4K
10:01 148.71 148.71 148.64 148.64 152.3K
10:02 148.60 148.60 148.57 148.60 160.8K
10:03 148.61 148.63 148.61 148.62 170.4K
10:04 148.62 148.62 148.56 148.56 170.1K
10:05 148.54 148.57 148.54 148.57 188.1K
10:06 148.58 148.58 148.55 148.55 309.3K
10:07 148.56 148.59 148.56 148.57 1,348.5K
10:08 148.56 148.57 148.55 148.55 100.9K
10:09 148.53 148.57 148.53 148.57 133.2K
10:10 148.60 148.60 148.59 148.59 215.8K
10:11 148.62 148.63 148.61 148.61 112.9K
10:12 148.63 148.65 148.63 148.64 75.2K
10:13 148.64 148.65 148.63 148.64 135.2K
10:14 148.63 148.63 148.61 148.61 113.6K
10:15 148.62 148.64 148.60 148.60 115.7K
10:16 148.58 148.60 148.58 148.60 124.0K
10:17 148.59 148.60 148.59 148.60 125.5K
10:18 148.60 148.61 148.59 148.60 211.3K
10:19 148.58 148.58 148.56 148.56 103.0K
10:20 148.55 148.55 148.55 148.55 192.8K
10:21 148.56 148.56 148.54 148.54 107.0K
10:22 148.54 148.54 148.49 148.51 116.2K
10:23 148.49 148.51 148.49 148.51 153.5K
10:24 148.51 148.51 148.47 148.47 295.0K
10:25 148.47 148.47 148.46 148.46 119.7K
10:26 148.46 148.46 148.45 148.45 107.0K
10:27 148.45 148.45 148.44 148.45 95.3K
10:28 148.46 148.46 148.43 148.43 112.3K
10:29 148.43 148.46 148.43 148.46 82.8K
10:30 148.47 148.51 148.47 148.50 131.1K
10:31 148.48 148.48 148.44 148.44 98.3K
10:32 148.45 148.48 148.45 148.48 85.6K
10:33 148.48 148.48 148.45 148.45 151.1K
10:34 148.44 148.44 148.42 148.43 151.0K
10:35 148.42 148.42 148.41 148.42 227.3K
10:36 148.42 148.42 148.41 148.41 101.3K
10:37 148.43 148.43 148.39 148.39 250.6K
10:38 148.39 148.40 148.39 148.40 104.1K
10:39 148.38 148.38 148.36 148.37 131.6K
10:40 148.37 148.37 148.34 148.34 168.4K
10:41 148.36 148.38 148.36 148.38 153.8K
10:42 148.34 148.35 148.33 148.35 288.7K
10:43 148.35 148.36 148.35 148.36 71.1K
10:44 148.35 148.35 148.34 148.34 649.8K
10:45 148.33 148.34 148.32 148.32 113.3K
10:46 148.32 148.32 148.30 148.32 94.6K
10:47 148.31 148.33 148.31 148.33 125.3K
10:48 148.32 148.32 148.30 148.30 152.6K
10:49 148.31 148.32 148.29 148.32 116.6K
10:50 148.33 148.35 148.32 148.35 204.8K
10:51 148.36 148.36 148.34 148.34 78.6K
10:52 148.33 148.33 148.31 148.33 170.5K
10:53 148.33 148.35 148.33 148.34 136.6K
10:54 148.34 148.34 148.31 148.33 216.6K
10:55 148.33 148.35 148.33 148.35 133.8K
10:56 148.33 148.33 148.29 148.29 113.3K
10:57 148.30 148.30 148.25 148.25 150.7K
10:58 148.26 148.26 148.23 148.23 163.7K
10:59 148.20 148.20 148.19 148.19 156.2K
11:00 148.18 148.18 148.15 148.15 187.5K
11:01 148.14 148.16 148.14 148.16 101.2K
11:02 148.15 148.15 148.12 148.12 120.7K
11:03 148.14 148.16 148.14 148.16 73.7K
11:04 148.16 148.19 148.16 148.19 109.9K
11:05 148.20 148.23 148.20 148.23 95.3K
11:06 148.21 148.21 148.21 148.21 51.8K
11:07 148.22 148.25 148.22 148.25 74.4K
11:08 148.26 148.29 148.26 148.27 166.8K
11:09 148.28 148.29 148.26 148.26 71.3K
11:10 148.27 148.27 148.26 148.26 64.7K
11:11 148.26 148.26 148.24 148.25 99.0K
11:12 148.25 148.26 148.25 148.26 72.8K
11:13 148.26 148.26 148.25 148.26 151.4K
11:14 148.27 148.30 148.27 148.30 121.5K
11:15 148.31 148.31 148.30 148.30 76.1K
11:16 148.29 148.32 148.29 148.31 161.1K
11:17 148.29 148.31 148.29 148.31 63.1K
11:18 148.31 148.31 148.30 148.31 84.0K
11:19 148.29 148.30 148.29 148.29 84.7K
11:20 148.28 148.28 148.25 148.25 115.9K
11:21 148.23 148.23 148.23 148.23 115.3K
11:22 148.22 148.23 148.22 148.22 69.5K
11:23 148.22 148.22 148.21 148.21 93.4K
11:24 148.21 148.21 148.21 148.21 58.2K
11:25 148.21 148.21 148.18 148.18 182.4K
11:26 148.19 148.19 148.17 148.17 85.9K
11:27 148.16 148.17 148.16 148.17 131.4K
11:28 148.17 148.17 148.16 148.16 150.8K
11:29 148.17 148.17 148.16 148.16 153.1K
11:30 148.15 148.16 148.15 148.15 89.9K
11:31 148.14 148.14 148.10 148.10 142.6K
11:32 148.10 148.10 148.10 148.10 56.5K
11:33 148.09 148.09 148.08 148.08 69.6K
11:34 148.10 148.10 148.09 148.10 131.8K
11:35 148.10 148.10 148.06 148.06 123.8K
11:36 148.06 148.10 148.06 148.10 140.2K
11:37 148.10 148.10 148.09 148.09 80.8K
11:38 148.09 148.09 148.06 148.06 176.6K
11:39 148.06 148.07 148.06 148.07 149.4K
11:40 148.07 148.07 148.04 148.04 114.1K
11:41 148.05 148.08 148.05 148.07 101.0K
11:42 148.07 148.07 148.05 148.06 138.3K
11:43 148.11 148.12 148.11 148.11 204.9K
11:44 148.11 148.13 148.11 148.13 83.3K
11:45 148.13 148.14 148.13 148.13 97.7K
11:46 148.12 148.12 148.10 148.10 85.3K
11:47 148.10 148.10 148.08 148.08 79.3K
11:48 148.08 148.11 148.08 148.11 65.2K
11:49 148.10 148.11 148.09 148.11 202.9K
11:50 148.11 148.12 148.11 148.11 93.1K
11:51 148.11 148.12 148.11 148.12 235.8K
11:52 148.12 148.16 148.12 148.16 105.3K
11:53 148.18 148.19 148.18 148.18 88.1K
11:54 148.17 148.17 148.15 148.16 56.9K
11:55 148.17 148.18 148.17 148.17 181.9K
11:56 148.16 148.16 148.15 148.16 133.0K
11:57 148.16 148.17 148.16 148.17 63.6K
11:58 148.17 148.17 148.16 148.16 73.7K
11:59 148.17 148.18 148.17 148.17 66.2K
12:00 148.18 148.22 148.18 148.22 145.7K
12:01 148.22 148.25 148.22 148.25 91.5K
12:02 148.27 148.32 148.27 148.32 233.9K
12:03 148.32 148.33 148.32 148.33 115.8K
12:04 148.33 148.33 148.31 148.31 196.1K
12:05 148.31 148.31 148.30 148.31 68.5K
12:06 148.31 148.31 148.28 148.28 101.4K
12:07 148.28 148.30 148.28 148.29 65.8K
12:08 148.29 148.29 148.28 148.29 59.9K
12:09 148.29 148.29 148.21 148.25 253.5K
12:10 148.27 148.28 148.27 148.28 105.7K
12:11 148.29 148.29 148.28 148.28 31.3K
12:12 148.29 148.29 148.29 148.29 45.6K
12:13 148.29 148.29 148.29 148.29 46.4K
12:14 148.29 148.29 148.29 148.29 84.6K
12:15 148.30 148.31 148.30 148.30 49.2K
12:16 148.29 148.30 148.29 148.30 48.5K
12:17 148.30 148.32 148.30 148.32 90.1K
12:18 148.32 148.34 148.32 148.33 79.6K
12:19 148.34 148.34 148.34 148.34 87.5K
12:20 148.34 148.34 148.33 148.33 55.6K
12:21 148.33 148.33 148.30 148.30 67.8K
12:22 148.28 148.30 148.28 148.30 72.3K
12:23 148.29 148.30 148.29 148.30 58.8K
12:24 148.31 148.33 148.31 148.33 76.1K
12:25 148.33 148.34 148.33 148.34 101.6K
12:26 148.34 148.35 148.33 148.35 96.1K
12:27 148.35 148.37 148.35 148.37 52.4K
12:28 148.36 148.37 148.36 148.37 101.0K
12:29 148.37 148.37 148.37 148.37 81.9K
12:30 148.36 148.36 148.35 148.35 104.7K
12:31 148.34 148.34 148.32 148.32 97.3K
12:32 148.32 148.34 148.32 148.34 99.4K
12:33 148.34 148.36 148.34 148.36 64.5K
12:34 148.36 148.36 148.35 148.36 44.7K
12:35 148.36 148.36 148.35 148.35 52.7K
12:36 148.35 148.36 148.35 148.36 41.9K
12:37 148.36 148.36 148.33 148.33 74.4K
12:38 148.32 148.34 148.32 148.33 61.2K
12:39 148.34 148.34 148.32 148.32 58.4K
12:40 148.31 148.33 148.31 148.33 52.9K
12:41 148.33 148.34 148.33 148.33 48.1K
12:42 148.33 148.33 148.31 148.31 46.5K
12:43 148.30 148.30 148.30 148.30 83.6K
12:44 148.31 148.36 148.31 148.36 117.4K
12:45 148.28 148.30 148.28 148.30 329.0K
12:46 148.29 148.31 148.28 148.31 77.8K
12:47 148.32 148.34 148.32 148.34 79.9K
12:48 148.35 148.36 148.35 148.36 70.6K
12:49 148.37 148.37 148.33 148.34 163.5K
12:50 148.36 148.36 148.33 148.33 66.0K
12:51 148.34 148.36 148.34 148.36 52.6K
12:52 148.36 148.36 148.33 148.33 100.0K
12:53 148.33 148.34 148.32 148.32 97.0K
12:54 148.31 148.32 148.31 148.32 50.1K
12:55 148.33 148.33 148.32 148.32 131.8K
12:56 148.32 148.32 148.30 148.31 141.2K
12:57 148.31 148.31 148.27 148.27 109.9K
12:58 148.25 148.25 148.21 148.21 147.1K
12:59 148.21 148.21 148.17 148.17 135.1K
13:00 148.19 148.21 148.19 148.21 71.6K
13:01 148.22 148.22 148.21 148.21 94.5K
13:02 148.23 148.29 148.23 148.29 100.5K
13:03 148.30 148.32 148.30 148.32 88.8K
13:04 148.33 148.33 148.30 148.30 150.8K
13:05 148.30 148.30 148.26 148.26 112.1K
13:06 148.24 148.24 148.23 148.24 67.8K
13:07 148.25 148.25 148.25 148.25 79.9K
13:08 148.25 148.26 148.24 148.26 99.0K
13:09 148.26 148.26 148.25 148.25 159.4K
13:10 148.25 148.25 148.24 148.24 101.3K
13:11 148.24 148.24 148.22 148.22 81.0K
13:12 148.23 148.24 148.23 148.24 41.2K
13:13 148.24 148.27 148.24 148.27 79.0K
13:14 148.26 148.27 148.26 148.27 58.7K
13:15 148.26 148.26 148.26 148.26 92.7K
13:16 148.26 148.26 148.24 148.24 105.7K
13:17 148.23 148.23 148.22 148.22 179.6K
13:18 148.21 148.22 148.20 148.22 86.7K
13:19 148.22 148.22 148.19 148.19 118.7K
13:20 148.19 148.19 148.18 148.19 87.7K
13:21 148.19 148.19 148.17 148.17 90.3K
13:22 148.17 148.17 148.16 148.16 43.9K
13:23 148.15 148.15 148.15 148.15 55.0K
13:24 148.16 148.16 148.15 148.15 175.9K
13:25 148.14 148.14 148.13 148.14 158.3K
13:26 148.14 148.15 148.12 148.12 77.2K
13:27 148.12 148.12 148.12 148.12 106.0K
13:28 148.12 148.12 148.09 148.09 118.2K
13:29 148.09 148.09 148.05 148.05 133.9K
13:30 148.05 148.05 148.03 148.04 120.7K
13:31 148.04 148.05 148.04 148.05 119.7K
13:32 148.05 148.08 148.05 148.07 66.5K
13:33 148.09 148.09 148.08 148.08 57.4K
13:34 148.07 148.09 148.07 148.09 116.2K
13:35 148.08 148.11 148.08 148.11 115.1K
13:36 148.09 148.10 148.09 148.10 91.1K
13:37 148.09 148.11 148.09 148.11 100.4K
13:38 148.12 148.13 148.12 148.13 168.0K
13:39 148.13 148.14 148.13 148.13 124.3K
13:40 148.14 148.15 148.14 148.15 81.9K
13:41 148.16 148.19 148.16 148.18 137.6K
13:42 148.18 148.18 148.15 148.15 92.3K
13:43 148.13 148.13 148.13 148.13 64.6K
13:44 148.12 148.13 148.09 148.09 207.1K
13:45 148.09 148.09 148.09 148.09 68.0K
13:46 148.07 148.07 147.99 148.00 256.6K
13:47 148.02 148.02 148.01 148.01 122.0K
13:48 148.01 148.01 147.99 148.00 154.9K
13:49 148.00 148.01 147.99 148.01 126.0K
13:50 148.02 148.03 148.02 148.02 99.4K
13:51 148.02 148.02 147.99 147.99 143.0K
13:52 147.98 148.00 147.98 148.00 114.4K
13:53 148.00 148.07 148.00 148.07 138.4K
13:54 148.08 148.08 148.07 148.07 91.7K
13:55 148.07 148.09 148.07 148.09 102.1K
13:56 148.08 148.10 148.08 148.10 53.6K
13:57 148.11 148.11 148.09 148.09 119.3K
13:58 148.09 148.09 148.08 148.08 136.3K
13:59 148.09 148.10 148.09 148.10 92.7K
14:00 148.09 148.09 148.04 148.04 178.6K
14:01 148.05 148.07 148.05 148.07 97.5K
14:02 148.06 148.09 148.05 148.09 67.5K
14:03 148.09 148.09 148.08 148.08 65.8K
14:04 148.08 148.09 148.08 148.08 81.0K
14:05 148.09 148.09 148.07 148.07 87.9K
14:06 148.08 148.10 148.06 148.07 114.1K
14:07 148.08 148.10 148.08 148.10 90.0K
14:08 148.10 148.11 148.10 148.11 167.8K
14:09 148.10 148.11 148.10 148.11 71.3K
14:10 148.12 148.17 148.12 148.17 84.5K
14:11 148.16 148.17 148.16 148.17 81.2K
14:12 148.17 148.18 148.15 148.15 63.4K
14:13 148.12 148.15 148.12 148.14 98.8K
14:14 148.15 148.15 148.13 148.13 77.7K
14:15 148.14 148.17 148.14 148.16 135.0K
14:16 148.15 148.15 148.13 148.14 97.8K
14:17 148.14 148.16 148.14 148.16 117.0K
14:18 148.18 148.18 148.15 148.15 146.0K
14:19 148.15 148.15 148.13 148.13 108.5K
14:20 148.13 148.16 148.13 148.16 127.9K
14:21 148.17 148.21 148.17 148.21 125.5K
14:22 148.21 148.22 148.20 148.20 233.5K
14:23 148.20 148.20 148.18 148.18 139.0K
14:24 148.18 148.20 148.18 148.20 76.6K
14:25 148.19 148.19 148.17 148.18 119.6K
14:26 148.19 148.19 148.17 148.17 95.1K
14:27 148.16 148.16 148.12 148.13 108.0K
14:28 148.13 148.13 148.12 148.13 134.4K
14:29 148.13 148.14 148.13 148.14 273.6K
14:30 148.13 148.15 148.13 148.15 111.6K
14:31 148.14 148.14 148.13 148.14 73.9K
14:32 148.14 148.14 148.12 148.12 118.5K
14:33 148.12 148.12 148.11 148.11 219.3K
14:34 148.10 148.15 148.10 148.15 168.0K
14:35 148.16 148.17 148.16 148.16 76.3K
14:36 148.17 148.17 148.16 148.16 91.3K
14:37 148.15 148.15 148.13 148.14 65.7K
14:38 148.13 148.16 148.13 148.16 179.2K
14:39 148.16 148.16 148.12 148.13 216.3K
14:40 148.13 148.13 148.10 148.10 141.1K
14:41 148.11 148.11 148.09 148.10 108.5K
14:42 148.10 148.10 148.10 148.10 99.2K
14:43 148.11 148.11 148.10 148.10 127.4K
14:44 148.10 148.10 148.09 148.09 148.8K
14:45 148.10 148.10 148.09 148.10 246.3K
14:46 148.11 148.12 148.10 148.11 229.9K
14:47 148.12 148.12 148.11 148.11 140.5K
14:48 148.11 148.12 148.10 148.12 152.1K
14:49 148.13 148.14 148.13 148.13 97.6K
14:50 148.12 148.12 148.11 148.11 151.6K
14:51 148.11 148.12 148.11 148.12 80.9K
14:52 148.13 148.13 148.13 148.13 81.9K
14:53 148.14 148.15 148.14 148.15 79.6K
14:54 148.16 148.16 148.16 148.16 114.5K
14:55 148.18 148.20 148.17 148.20 129.1K
14:56 148.21 148.27 148.21 148.27 306.7K
14:57 148.27 148.28 148.27 148.28 98.7K
14:58 148.28 148.29 148.28 148.28 150.6K
14:59 148.28 148.28 148.26 148.26 126.5K
15:00 148.27 148.27 148.26 148.26 123.6K
15:01 148.25 148.25 148.24 148.24 121.8K
15:02 148.24 148.24 148.23 148.24 144.3K
15:03 148.23 148.24 148.23 148.24 123.9K
15:04 148.24 148.24 148.24 148.24 89.5K
15:05 148.23 148.23 148.20 148.20 141.6K
15:06 148.20 148.23 148.20 148.23 184.3K
15:07 148.24 148.25 148.24 148.25 76.5K
15:08 148.26 148.26 148.26 148.26 93.7K
15:09 148.27 148.27 148.25 148.25 197.3K
15:10 148.26 148.26 148.23 148.23 106.1K
15:11 148.23 148.28 148.23 148.28 173.2K
15:12 148.27 148.27 148.26 148.26 148.1K
15:13 148.26 148.26 148.25 148.25 64.1K
15:14 148.24 148.24 148.22 148.22 119.4K
15:15 148.22 148.23 148.22 148.23 191.3K
15:16 148.22 148.22 148.20 148.20 117.0K
15:17 148.19 148.19 148.18 148.19 86.3K
15:18 148.19 148.22 148.19 148.21 136.8K
15:19 148.21 148.21 148.20 148.21 118.1K
15:20 148.21 148.22 148.20 148.22 122.6K
15:21 148.23 148.24 148.23 148.24 215.3K
15:22 148.24 148.27 148.24 148.27 143.0K
15:23 148.27 148.28 148.26 148.26 102.3K
15:24 148.27 148.27 148.26 148.27 176.7K
15:25 148.28 148.28 148.26 148.26 108.2K
15:26 148.25 148.25 148.24 148.24 161.4K
15:27 148.26 148.27 148.26 148.27 141.5K
15:28 148.27 148.27 148.26 148.27 130.6K
15:29 148.29 148.30 148.28 148.29 164.3K
15:30 148.29 148.32 148.29 148.32 251.4K
15:31 148.32 148.32 148.29 148.29 168.8K
15:32 148.30 148.31 148.30 148.31 208.3K
15:33 148.31 148.31 148.30 148.31 154.7K
15:34 148.32 148.33 148.31 148.33 163.9K
15:35 148.34 148.34 148.32 148.32 127.5K
15:36 148.33 148.35 148.33 148.35 181.0K
15:37 148.35 148.35 148.34 148.34 148.9K
15:38 148.34 148.36 148.34 148.36 140.0K
15:39 148.36 148.36 148.34 148.34 224.3K
15:40 148.33 148.33 148.30 148.30 238.7K
15:41 148.29 148.29 148.25 148.25 209.8K
15:42 148.26 148.27 148.25 148.25 223.3K
15:43 148.24 148.26 148.24 148.25 232.6K
15:44 148.26 148.28 148.26 148.28 273.3K
15:45 148.27 148.28 148.27 148.27 223.5K
15:46 148.27 148.27 148.24 148.24 216.6K
15:47 148.24 148.27 148.24 148.27 170.7K
15:48 148.27 148.30 148.27 148.29 195.8K
15:49 148.30 148.30 148.28 148.29 225.1K
15:50 148.31 148.31 148.26 148.28 912.7K
15:51 148.28 148.28 148.27 148.28 480.8K
15:52 148.25 148.26 148.24 148.24 469.3K
15:53 148.24 148.26 148.24 148.26 401.8K
15:54 148.25 148.25 148.22 148.23 523.8K
15:55 148.21 148.27 148.21 148.27 1,251.7K
15:56 148.31 148.34 148.31 148.34 1,214.0K
15:57 148.34 148.39 148.34 148.39 639.4K
15:58 148.38 148.38 148.35 148.36 849.9K
15:59 148.37 148.40 148.37 148.38 1,323.2K
16:00 148.40 148.40 148.40 148.40 73,649.9K
16:01 148.40 148.40 148.40 148.40 254.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available