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
09:30 148.44 148.48 148.41 148.48 6,519.8K
09:31 148.38 148.51 148.38 148.51 481.8K
09:32 148.52 148.56 148.52 148.56 367.4K
09:33 148.57 148.67 148.57 148.66 601.9K
09:34 148.63 148.63 148.52 148.52 387.9K
09:35 148.56 148.57 148.56 148.57 389.8K
09:36 148.54 148.58 148.54 148.54 360.2K
09:37 148.55 148.55 148.50 148.50 343.9K
09:38 148.50 148.53 148.48 148.48 334.0K
09:39 148.43 148.43 148.41 148.43 305.5K
09:40 148.46 148.49 148.46 148.49 426.0K
09:41 148.47 148.51 148.46 148.46 257.9K
09:42 148.40 148.40 148.35 148.35 232.3K
09:43 148.34 148.38 148.34 148.36 239.7K
09:44 148.36 148.36 148.33 148.33 148.4K
09:45 148.34 148.36 148.34 148.34 211.0K
09:46 148.34 148.41 148.34 148.41 271.4K
09:47 148.41 148.41 148.39 148.39 240.1K
09:48 148.35 148.35 148.34 148.35 272.8K
09:49 148.40 148.44 148.40 148.40 421.6K
09:50 148.40 148.45 148.40 148.42 256.6K
09:51 148.42 148.44 148.42 148.43 187.3K
09:52 148.44 148.46 148.43 148.43 188.1K
09:53 148.45 148.53 148.45 148.53 259.4K
09:54 148.56 148.57 148.54 148.57 178.2K
09:55 148.59 148.61 148.59 148.61 160.7K
09:56 148.62 148.63 148.62 148.63 163.5K
09:57 148.62 148.62 148.59 148.61 146.7K
09:58 148.60 148.61 148.60 148.61 155.2K
09:59 148.60 148.60 148.58 148.58 120.3K
10:00 148.61 148.63 148.60 148.60 240.1K
10:01 148.59 148.59 148.55 148.57 201.0K
10:02 148.60 148.62 148.51 148.51 250.4K
10:03 148.49 148.49 148.42 148.42 304.5K
10:04 148.48 148.51 148.48 148.50 227.9K
10:05 148.52 148.53 148.51 148.51 135.0K
10:06 148.50 148.52 148.47 148.47 261.6K
10:07 148.46 148.46 148.45 148.46 239.4K
10:08 148.44 148.44 148.40 148.41 221.9K
10:09 148.43 148.45 148.41 148.43 244.3K
10:10 148.47 148.49 148.46 148.49 166.4K
10:11 148.47 148.47 148.44 148.44 273.8K
10:12 148.45 148.46 148.44 148.44 255.6K
10:13 148.46 148.46 148.44 148.44 275.4K
10:14 148.45 148.45 148.44 148.45 180.4K
10:15 148.43 148.43 148.36 148.36 314.0K
10:16 148.35 148.35 148.32 148.35 310.3K
10:17 148.35 148.37 148.35 148.36 191.1K
10:18 148.37 148.37 148.34 148.35 208.2K
10:19 148.35 148.36 148.33 148.33 317.3K
10:20 148.32 148.32 148.27 148.28 358.1K
10:21 148.29 148.33 148.29 148.31 212.2K
10:22 148.34 148.41 148.34 148.41 211.8K
10:23 148.40 148.40 148.36 148.36 145.3K
10:24 148.36 148.39 148.36 148.38 191.0K
10:25 148.38 148.42 148.38 148.41 123.1K
10:26 148.41 148.41 148.39 148.39 110.4K
10:27 148.42 148.42 148.37 148.37 192.7K
10:28 148.39 148.40 148.39 148.39 120.5K
10:29 148.41 148.42 148.39 148.39 153.0K
10:30 148.38 148.43 148.38 148.43 160.9K
10:31 148.43 148.44 148.42 148.42 133.2K
10:32 148.41 148.41 148.38 148.38 121.1K
10:33 148.39 148.39 148.35 148.35 212.3K
10:34 148.36 148.39 148.34 148.34 295.6K
10:35 148.32 148.33 148.30 148.33 211.1K
10:36 148.32 148.32 148.31 148.31 163.2K
10:37 148.35 148.39 148.35 148.39 326.2K
10:38 148.38 148.43 148.37 148.43 226.4K
10:39 148.42 148.43 148.41 148.41 137.0K
10:40 148.43 148.44 148.43 148.43 150.3K
10:41 148.42 148.42 148.37 148.39 153.4K
10:42 148.35 148.37 148.34 148.37 219.9K
10:43 148.36 148.36 148.34 148.35 139.1K
10:44 148.35 148.40 148.35 148.40 132.0K
10:45 148.39 148.39 148.37 148.38 250.1K
10:46 148.39 148.39 148.36 148.36 108.6K
10:47 148.37 148.37 148.35 148.35 128.9K
10:48 148.35 148.35 148.30 148.30 118.6K
10:49 148.30 148.32 148.29 148.32 135.8K
10:50 148.32 148.34 148.32 148.34 161.0K
10:51 148.35 148.37 148.35 148.36 206.0K
10:52 148.36 148.37 148.36 148.36 130.4K
10:53 148.36 148.36 148.34 148.35 158.9K
10:54 148.35 148.36 148.33 148.33 144.1K
10:55 148.34 148.35 148.33 148.33 155.8K
10:56 148.31 148.31 148.30 148.31 104.3K
10:57 148.33 148.36 148.33 148.36 343.7K
10:58 148.34 148.35 148.33 148.34 181.2K
10:59 148.35 148.35 148.35 148.35 144.7K
11:00 148.35 148.35 148.35 148.35 216.5K
11:01 148.35 148.38 148.35 148.38 169.2K
11:02 148.40 148.42 148.40 148.42 128.9K
11:03 148.42 148.43 148.39 148.39 182.8K
11:04 148.39 148.42 148.39 148.42 274.0K
11:05 148.41 148.41 148.38 148.38 126.9K
11:06 148.39 148.39 148.38 148.38 338.6K
11:07 148.38 148.39 148.36 148.36 241.1K
11:08 148.37 148.38 148.36 148.38 149.5K
11:09 148.39 148.40 148.39 148.39 146.1K
11:10 148.39 148.41 148.39 148.41 127.9K
11:11 148.41 148.41 148.35 148.35 381.5K
11:12 148.36 148.36 148.35 148.35 58.2K
11:13 148.35 148.35 148.34 148.34 88.7K
11:14 148.34 148.34 148.30 148.30 166.0K
11:15 148.28 148.28 148.27 148.27 100.5K
11:16 148.27 148.29 148.27 148.29 121.4K
11:17 148.28 148.28 148.26 148.26 88.8K
11:18 148.25 148.28 148.25 148.28 185.6K
11:19 148.28 148.29 148.28 148.29 112.4K
11:20 148.28 148.29 148.28 148.28 91.5K
11:21 148.28 148.28 148.26 148.26 113.5K
11:22 148.27 148.28 148.27 148.28 74.6K
11:23 148.28 148.29 148.28 148.29 145.9K
11:24 148.28 148.28 148.27 148.27 148.0K
11:25 148.28 148.28 148.26 148.27 121.3K
11:26 148.27 148.27 148.26 148.26 97.3K
11:27 148.25 148.25 148.24 148.25 164.2K
11:28 148.24 148.24 148.23 148.23 129.6K
11:29 148.24 148.27 148.24 148.27 134.8K
11:30 148.27 148.29 148.27 148.27 137.4K
11:31 148.26 148.28 148.26 148.28 80.7K
11:32 148.29 148.29 148.27 148.27 64.9K
11:33 148.28 148.28 148.27 148.28 47.8K
11:34 148.27 148.27 148.25 148.25 59.8K
11:35 148.25 148.26 148.25 148.25 114.9K
11:36 148.25 148.25 148.22 148.22 152.7K
11:37 148.22 148.23 148.22 148.23 86.5K
11:38 148.21 148.21 148.20 148.20 110.8K
11:39 148.21 148.22 148.21 148.21 120.1K
11:40 148.23 148.23 148.22 148.22 96.6K
11:41 148.21 148.21 148.19 148.19 141.9K
11:42 148.20 148.20 148.19 148.19 82.9K
11:43 148.17 148.17 148.14 148.14 132.2K
11:44 148.14 148.15 148.13 148.15 123.4K
11:45 148.15 148.16 148.15 148.15 87.6K
11:46 148.18 148.18 148.16 148.16 63.0K
11:47 148.14 148.14 148.13 148.14 125.0K
11:48 148.14 148.15 148.14 148.15 88.8K
11:49 148.15 148.15 148.15 148.15 69.4K
11:50 148.15 148.15 148.15 148.15 135.1K
11:51 148.17 148.19 148.17 148.19 93.7K
11:52 148.18 148.18 148.16 148.16 81.8K
11:53 148.16 148.16 148.15 148.15 82.6K
11:54 148.15 148.15 148.15 148.15 79.8K
11:55 148.16 148.16 148.16 148.16 130.6K
11:56 148.17 148.20 148.17 148.20 112.4K
11:57 148.19 148.19 148.15 148.15 151.2K
11:58 148.16 148.16 148.15 148.16 50.7K
11:59 148.16 148.16 148.16 148.16 48.4K
12:00 148.15 148.15 148.14 148.14 128.6K
12:01 148.13 148.13 148.12 148.12 147.7K
12:02 148.11 148.11 148.10 148.11 136.8K
12:03 148.11 148.12 148.11 148.11 94.5K
12:04 148.11 148.11 148.09 148.11 111.5K
12:05 148.13 148.13 148.12 148.12 105.4K
12:06 148.14 148.14 148.12 148.12 86.5K
12:07 148.12 148.14 148.12 148.14 84.1K
12:08 148.12 148.14 148.12 148.14 91.1K
12:09 148.08 148.09 148.08 148.09 168.0K
12:10 148.08 148.08 148.07 148.08 114.2K
12:11 148.08 148.10 148.08 148.10 94.3K
12:12 148.10 148.12 148.10 148.10 139.2K
12:13 148.11 148.15 148.11 148.15 158.3K
12:14 148.15 148.15 148.14 148.14 131.0K
12:15 148.13 148.14 148.13 148.14 77.0K
12:16 148.12 148.12 148.06 148.06 153.7K
12:17 148.07 148.07 148.06 148.07 66.8K
12:18 148.08 148.08 148.07 148.07 70.3K
12:19 148.07 148.07 148.05 148.06 92.5K
12:20 148.06 148.06 148.05 148.05 101.0K
12:21 148.05 148.05 148.04 148.04 79.7K
12:22 148.05 148.05 148.03 148.04 139.5K
12:23 148.04 148.05 148.04 148.05 74.9K
12:24 148.05 148.06 148.05 148.06 81.7K
12:25 148.07 148.10 148.07 148.10 98.1K
12:26 148.09 148.09 148.07 148.07 63.7K
12:27 148.07 148.07 148.05 148.07 110.4K
12:28 148.08 148.08 148.08 148.08 81.6K
12:29 148.09 148.10 148.09 148.10 75.6K
12:30 148.09 148.10 148.09 148.09 75.1K
12:31 148.09 148.10 148.09 148.10 79.2K
12:32 148.10 148.12 148.10 148.12 113.2K
12:33 148.12 148.12 148.11 148.11 92.4K
12:34 148.11 148.15 148.11 148.15 129.6K
12:35 148.15 148.15 148.14 148.14 48.4K
12:36 148.14 148.14 148.12 148.12 88.9K
12:37 148.12 148.13 148.12 148.13 52.9K
12:38 148.15 148.19 148.15 148.19 109.1K
12:39 148.19 148.19 148.19 148.19 57.1K
12:40 148.19 148.19 148.18 148.18 91.7K
12:41 148.19 148.19 148.17 148.17 88.8K
12:42 148.16 148.16 148.16 148.16 81.3K
12:43 148.16 148.17 148.16 148.16 55.2K
12:44 148.16 148.17 148.15 148.17 81.8K
12:45 148.17 148.18 148.17 148.18 86.7K
12:46 148.17 148.17 148.17 148.17 79.9K
12:47 148.17 148.17 148.17 148.17 49.9K
12:48 148.17 148.17 148.17 148.17 111.5K
12:49 148.17 148.17 148.16 148.16 53.9K
12:50 148.17 148.19 148.17 148.19 89.3K
12:51 148.19 148.21 148.19 148.20 80.8K
12:52 148.20 148.20 148.18 148.18 70.2K
12:53 148.18 148.18 148.17 148.17 70.9K
12:54 148.18 148.18 148.16 148.16 77.4K
12:55 148.17 148.21 148.17 148.21 119.2K
12:56 148.20 148.20 148.20 148.20 36.9K
12:57 148.19 148.20 148.19 148.20 59.6K
12:58 148.19 148.20 148.19 148.19 39.8K
12:59 148.19 148.19 148.19 148.19 63.3K
13:00 148.18 148.19 148.18 148.19 73.2K
13:01 148.19 148.21 148.19 148.21 97.6K
13:02 148.21 148.21 148.19 148.20 169.0K
13:03 148.20 148.21 148.20 148.20 73.8K
13:04 148.21 148.22 148.21 148.22 71.2K
13:05 148.21 148.21 148.21 148.21 109.9K
13:06 148.20 148.20 148.18 148.18 85.3K
13:07 148.19 148.20 148.19 148.20 109.9K
13:08 148.19 148.20 148.19 148.20 89.5K
13:09 148.20 148.21 148.20 148.21 74.2K
13:10 148.21 148.21 148.20 148.20 85.0K
13:11 148.21 148.21 148.20 148.20 51.9K
13:12 148.20 148.20 148.19 148.19 148.0K
13:13 148.19 148.19 148.18 148.18 68.1K
13:14 148.18 148.18 148.16 148.18 131.7K
13:15 148.18 148.19 148.18 148.19 89.6K
13:16 148.19 148.19 148.18 148.18 74.2K
13:17 148.19 148.20 148.19 148.20 10.1K
13:18 148.19 148.19 148.18 148.19 114.7K
13:19 148.19 148.21 148.19 148.21 103.4K
13:20 148.21 148.22 148.21 148.22 81.8K
13:21 148.22 148.24 148.22 148.24 178.2K
13:22 148.24 148.24 148.23 148.24 59.6K
13:23 148.25 148.26 148.25 148.26 115.8K
13:24 148.25 148.25 148.23 148.23 75.5K
13:25 148.23 148.26 148.23 148.26 88.5K
13:26 148.26 148.29 148.26 148.29 105.5K
13:27 148.30 148.31 148.30 148.31 122.4K
13:28 148.30 148.32 148.30 148.31 98.3K
13:29 148.32 148.32 148.31 148.31 68.3K
13:30 148.30 148.31 148.28 148.28 80.8K
13:31 148.29 148.29 148.25 148.25 89.8K
13:32 148.24 148.24 148.24 148.24 116.9K
13:33 148.24 148.24 148.23 148.23 102.9K
13:34 148.22 148.23 148.22 148.23 121.7K
13:35 148.24 148.24 148.22 148.22 73.2K
13:36 148.21 148.22 148.21 148.22 74.3K
13:37 148.23 148.23 148.21 148.23 221.2K
13:38 148.25 148.27 148.24 148.27 148.8K
13:39 148.26 148.26 148.24 148.24 93.9K
13:40 148.26 148.26 148.25 148.25 66.9K
13:41 148.25 148.25 148.24 148.24 61.1K
13:42 148.25 148.28 148.25 148.28 99.9K
13:43 148.28 148.28 148.27 148.27 72.0K
13:44 148.26 148.29 148.26 148.29 94.1K
13:45 148.27 148.27 148.26 148.27 69.6K
13:46 148.26 148.27 148.26 148.26 97.0K
13:47 148.26 148.27 148.25 148.25 96.3K
13:48 148.25 148.27 148.25 148.27 80.5K
13:49 148.26 148.26 148.26 148.26 87.2K
13:50 148.27 148.27 148.27 148.27 65.9K
13:51 148.27 148.28 148.27 148.28 121.5K
13:52 148.29 148.30 148.29 148.30 89.5K
13:53 148.30 148.30 148.29 148.29 63.6K
13:54 148.30 148.32 148.30 148.31 137.6K
13:55 148.30 148.30 148.29 148.29 116.9K
13:56 148.30 148.30 148.29 148.29 86.6K
13:57 148.30 148.30 148.29 148.29 88.0K
13:58 148.29 148.29 148.29 148.29 75.6K
13:59 148.29 148.29 148.26 148.26 104.6K
14:00 148.25 148.36 148.25 148.36 458.3K
14:01 148.33 148.33 148.29 148.29 166.4K
14:02 148.29 148.29 148.23 148.23 163.7K
14:03 148.22 148.23 148.21 148.22 125.3K
14:04 148.21 148.21 148.18 148.18 112.6K
14:05 148.14 148.18 148.14 148.17 149.8K
14:06 148.17 148.19 148.17 148.19 126.9K
14:07 148.20 148.21 148.20 148.21 46.1K
14:08 148.22 148.22 148.21 148.21 87.2K
14:09 148.21 148.21 148.20 148.20 95.4K
14:10 148.19 148.19 148.13 148.13 156.9K
14:11 148.14 148.16 148.13 148.16 226.4K
14:12 148.16 148.16 148.15 148.15 136.7K
14:13 148.15 148.16 148.15 148.15 110.1K
14:14 148.15 148.20 148.15 148.20 138.3K
14:15 148.21 148.21 148.19 148.20 161.0K
14:16 148.20 148.23 148.20 148.22 114.5K
14:17 148.22 148.23 148.21 148.23 242.6K
14:18 148.23 148.23 148.21 148.21 98.7K
14:19 148.20 148.20 148.17 148.17 81.8K
14:20 148.18 148.18 148.16 148.16 89.2K
14:21 148.14 148.14 148.14 148.14 96.4K
14:22 148.14 148.14 148.13 148.14 96.4K
14:23 148.13 148.13 148.11 148.11 88.3K
14:24 148.11 148.11 148.11 148.11 104.8K
14:25 148.12 148.13 148.12 148.12 104.1K
14:26 148.13 148.13 148.13 148.13 131.5K
14:27 148.13 148.13 148.12 148.13 88.7K
14:28 148.15 148.17 148.15 148.16 107.0K
14:29 148.15 148.18 148.15 148.18 95.3K
14:30 148.18 148.18 148.18 148.18 116.5K
14:31 148.16 148.17 148.15 148.17 145.0K
14:32 148.18 148.22 148.18 148.22 214.3K
14:33 148.23 148.24 148.23 148.24 105.5K
14:34 148.23 148.24 148.22 148.24 94.6K
14:35 148.24 148.24 148.15 148.17 207.8K
14:36 148.16 148.19 148.16 148.18 112.8K
14:37 148.18 148.18 148.17 148.18 61.5K
14:38 148.17 148.18 148.17 148.18 108.6K
14:39 148.22 148.25 148.22 148.25 126.2K
14:40 148.24 148.26 148.24 148.26 354.7K
14:41 148.27 148.29 148.27 148.29 193.4K
14:42 148.32 148.34 148.32 148.34 149.5K
14:43 148.34 148.34 148.30 148.30 249.9K
14:44 148.30 148.31 148.30 148.30 246.5K
14:45 148.30 148.30 148.25 148.25 147.1K
14:46 148.25 148.25 148.23 148.23 260.4K
14:47 148.24 148.24 148.22 148.22 97.2K
14:48 148.21 148.21 148.20 148.20 136.6K
14:49 148.19 148.19 148.18 148.18 115.8K
14:50 148.17 148.17 148.13 148.13 173.3K
14:51 148.12 148.12 148.10 148.10 123.9K
14:52 148.11 148.11 148.10 148.10 114.8K
14:53 148.09 148.11 148.09 148.10 114.7K
14:54 148.07 148.07 148.05 148.06 195.0K
14:55 148.06 148.07 148.04 148.04 121.8K
14:56 148.05 148.06 148.05 148.06 207.5K
14:57 148.05 148.05 148.01 148.02 305.7K
14:58 148.02 148.02 148.00 148.02 178.3K
14:59 148.02 148.02 147.99 148.02 133.0K
15:00 148.02 148.05 148.02 148.05 177.4K
15:01 148.04 148.07 148.04 148.07 125.0K
15:02 148.09 148.14 148.09 148.14 164.9K
15:03 148.15 148.18 148.15 148.17 162.7K
15:04 148.17 148.19 148.17 148.19 92.4K
15:05 148.23 148.24 148.23 148.24 190.0K
15:06 148.23 148.23 148.22 148.22 141.3K
15:07 148.21 148.21 148.18 148.18 162.6K
15:08 148.16 148.16 148.15 148.15 138.6K
15:09 148.14 148.14 148.11 148.11 204.2K
15:10 148.11 148.11 148.07 148.07 92.4K
15:11 148.07 148.08 148.07 148.08 86.9K
15:12 148.09 148.09 148.08 148.09 114.0K
15:13 148.08 148.08 148.06 148.06 506.5K
15:14 148.07 148.07 148.02 148.05 331.3K
15:15 148.02 148.05 148.02 148.04 236.9K
15:16 148.07 148.07 148.07 148.07 140.3K
15:17 148.07 148.12 148.07 148.12 183.0K
15:18 148.13 148.14 148.13 148.13 110.3K
15:19 148.14 148.14 148.11 148.13 237.9K
15:20 148.14 148.18 148.14 148.18 175.1K
15:21 148.16 148.16 148.12 148.15 237.7K
15:22 148.16 148.18 148.16 148.16 127.1K
15:23 148.16 148.16 148.16 148.16 101.4K
15:24 148.18 148.21 148.18 148.21 188.8K
15:25 148.19 148.19 148.17 148.17 243.6K
15:26 148.18 148.18 148.17 148.17 152.6K
15:27 148.17 148.17 148.15 148.15 105.1K
15:28 148.12 148.12 148.06 148.07 291.5K
15:29 148.08 148.08 148.07 148.07 133.8K
15:30 148.04 148.04 148.01 148.04 271.1K
15:31 148.05 148.09 148.05 148.09 220.7K
15:32 148.14 148.21 148.14 148.21 322.4K
15:33 148.19 148.19 148.15 148.16 261.0K
15:34 148.17 148.19 148.17 148.19 194.1K
15:35 148.19 148.20 148.17 148.17 283.8K
15:36 148.19 148.22 148.19 148.19 288.2K
15:37 148.19 148.20 148.19 148.20 190.8K
15:38 148.20 148.20 148.18 148.18 179.0K
15:39 148.18 148.18 148.17 148.18 196.0K
15:40 148.18 148.18 148.18 148.18 187.0K
15:41 148.17 148.18 148.16 148.18 201.7K
15:42 148.18 148.18 148.16 148.17 228.0K
15:43 148.17 148.18 148.17 148.18 224.2K
15:44 148.18 148.19 148.18 148.19 341.9K
15:45 148.18 148.19 148.17 148.17 216.6K
15:46 148.16 148.16 148.15 148.15 200.1K
15:47 148.16 148.17 148.16 148.16 205.3K
15:48 148.14 148.14 148.13 148.14 281.7K
15:49 148.15 148.15 148.13 148.13 372.5K
15:50 148.11 148.14 148.11 148.14 1,079.3K
15:51 148.12 148.12 148.10 148.10 445.4K
15:52 148.10 148.12 148.07 148.12 379.4K
15:53 148.11 148.11 148.10 148.10 409.4K
15:54 148.10 148.10 148.08 148.08 820.7K
15:55 148.07 148.08 148.02 148.02 710.5K
15:56 148.06 148.06 148.05 148.06 793.5K
15:57 148.08 148.08 148.06 148.06 695.2K
15:58 148.06 148.06 148.04 148.04 953.0K
15:59 148.06 148.09 148.06 148.09 1,646.2K
16:00 148.10 148.10 148.10 148.10 44,520.3K
16:01 148.10 148.10 148.10 148.10 1,305.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available