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
09:30 148.01 148.01 147.96 147.96 2,814.7K
09:31 147.98 148.08 147.98 148.07 109.4K
09:32 148.08 148.09 148.07 148.07 194.1K
09:33 148.08 148.09 148.08 148.08 113.9K
09:34 148.07 148.09 148.07 148.09 153.2K
09:35 148.09 148.09 148.04 148.04 86.6K
09:36 148.04 148.09 148.04 148.09 105.0K
09:37 148.09 148.09 148.06 148.07 119.3K
09:38 148.08 148.08 148.06 148.08 105.3K
09:39 148.07 148.07 148.04 148.06 95.9K
09:40 148.07 148.09 148.00 148.00 122.9K
09:41 148.01 148.01 147.96 147.96 95.9K
09:42 147.97 147.98 147.97 147.97 76.5K
09:43 147.98 148.01 147.95 148.01 78.3K
09:44 148.01 148.03 148.01 148.03 63.0K
09:45 148.04 148.10 148.04 148.10 121.2K
09:46 148.09 148.09 148.07 148.08 219.4K
09:47 148.10 148.10 148.10 148.10 70.5K
09:48 148.04 148.04 147.99 147.99 191.6K
09:49 147.96 147.96 147.93 147.93 113.9K
09:50 147.92 147.92 147.80 147.83 206.0K
09:51 147.84 147.87 147.84 147.87 32.8K
09:52 147.88 147.91 147.88 147.91 58.6K
09:53 147.91 147.92 147.90 147.91 58.6K
09:54 147.91 147.96 147.91 147.96 40.9K
09:55 147.98 148.01 147.98 148.01 58.7K
09:56 148.01 148.04 148.01 148.04 75.3K
09:57 148.03 148.04 148.03 148.03 84.6K
09:58 148.04 148.04 148.03 148.03 69.7K
09:59 148.02 148.05 148.02 148.05 57.3K
10:00 148.05 148.05 148.04 148.05 44.3K
10:01 148.05 148.07 148.05 148.07 63.9K
10:02 148.08 148.08 148.07 148.08 101.8K
10:03 148.09 148.12 148.09 148.12 94.0K
10:04 148.12 148.14 148.12 148.14 60.3K
10:05 148.15 148.16 148.15 148.16 76.6K
10:06 148.16 148.16 148.15 148.15 52.2K
10:07 148.15 148.16 148.15 148.16 74.2K
10:08 148.17 148.17 148.15 148.15 76.7K
10:09 148.14 148.15 148.14 148.14 44.6K
10:10 148.14 148.14 148.13 148.14 64.9K
10:11 148.14 148.14 148.13 148.13 30.8K
10:12 148.15 148.15 148.13 148.13 46.6K
10:13 148.13 148.13 148.13 148.13 48.4K
10:14 148.13 148.13 148.11 148.11 50.8K
10:15 148.12 148.13 148.12 148.13 66.2K
10:16 148.14 148.14 148.12 148.12 45.2K
10:17 148.11 148.11 148.11 148.11 88.7K
10:18 148.11 148.11 148.08 148.08 42.5K
10:19 148.07 148.10 148.07 148.10 125.1K
10:20 148.10 148.10 148.07 148.07 58.1K
10:21 148.07 148.12 148.07 148.12 83.4K
10:22 148.11 148.13 148.11 148.13 57.7K
10:23 148.14 148.15 148.14 148.15 68.8K
10:24 148.15 148.16 148.14 148.16 102.3K
10:25 148.17 148.17 148.16 148.16 58.8K
10:26 148.16 148.17 148.15 148.17 98.0K
10:27 148.17 148.18 148.17 148.18 68.3K
10:28 148.17 148.17 148.16 148.16 43.2K
10:29 148.17 148.18 148.17 148.17 48.2K
10:30 148.16 148.16 148.15 148.15 84.2K
10:31 148.14 148.16 148.14 148.16 88.3K
10:32 148.15 148.15 148.13 148.13 57.3K
10:33 148.14 148.14 148.13 148.14 92.4K
10:34 148.14 148.14 148.12 148.13 71.9K
10:35 148.13 148.13 148.12 148.12 53.3K
10:36 148.12 148.12 148.10 148.10 65.6K
10:37 148.10 148.10 148.08 148.08 103.4K
10:38 148.09 148.12 148.09 148.12 58.5K
10:39 148.12 148.12 148.12 148.12 56.6K
10:40 148.12 148.12 148.09 148.10 56.2K
10:41 148.10 148.10 148.09 148.09 48.2K
10:42 148.09 148.09 148.07 148.07 70.1K
10:43 148.09 148.09 148.09 148.09 194.2K
10:44 148.09 148.09 148.06 148.06 94.0K
10:45 148.06 148.08 148.06 148.08 51.8K
10:46 148.09 148.09 148.08 148.08 70.1K
10:47 148.07 148.07 148.07 148.07 58.1K
10:48 148.07 148.07 148.07 148.07 45.8K
10:49 148.06 148.07 148.06 148.06 43.0K
10:50 148.06 148.07 148.06 148.07 51.4K
10:51 148.07 148.07 148.07 148.07 37.4K
10:52 148.06 148.08 148.06 148.08 83.4K
10:53 148.09 148.11 148.09 148.11 31.9K
10:54 148.11 148.11 148.11 148.11 32.1K
10:55 148.12 148.12 148.11 148.11 43.7K
10:56 148.11 148.11 148.10 148.10 31.8K
10:57 148.09 148.09 148.08 148.08 152.1K
10:58 148.07 148.07 148.06 148.07 41.5K
10:59 148.07 148.08 148.07 148.07 69.0K
11:00 148.07 148.07 148.06 148.06 66.8K
11:01 148.06 148.07 148.05 148.06 68.8K
11:02 148.06 148.06 148.06 148.06 58.7K
11:03 148.06 148.07 148.06 148.07 37.3K
11:04 148.06 148.06 148.06 148.06 39.3K
11:05 148.05 148.05 148.05 148.05 35.1K
11:06 148.05 148.05 148.05 148.05 43.2K
11:07 148.05 148.05 148.05 148.05 32.4K
11:08 148.06 148.06 148.05 148.05 38.1K
11:09 148.05 148.06 148.05 148.05 49.6K
11:10 148.05 148.06 148.05 148.06 96.2K
11:11 148.06 148.06 148.05 148.05 65.0K
11:12 148.04 148.04 148.04 148.04 73.9K
11:13 148.05 148.06 148.05 148.06 45.1K
11:14 148.06 148.07 148.06 148.07 71.2K
11:15 148.07 148.08 148.07 148.07 46.7K
11:16 148.07 148.09 148.07 148.09 36.1K
11:17 148.09 148.10 148.09 148.10 105.5K
11:18 148.10 148.12 148.10 148.12 70.3K
11:19 148.11 148.11 148.09 148.09 65.8K
11:20 148.10 148.10 148.05 148.05 121.8K
11:21 148.05 148.05 148.04 148.04 64.4K
11:22 148.03 148.03 148.02 148.03 79.0K
11:23 148.01 148.01 148.00 148.01 148.2K
11:24 148.01 148.01 148.00 148.00 68.9K
11:25 148.02 148.02 148.01 148.01 90.4K
11:26 148.01 148.01 147.98 147.99 91.4K
11:27 147.99 148.01 147.99 148.01 48.8K
11:28 148.00 148.01 147.99 148.00 88.9K
11:29 147.99 148.00 147.99 148.00 167.9K
11:30 147.98 147.99 147.98 147.99 58.4K
11:31 147.99 148.00 147.99 147.99 62.9K
11:32 147.98 147.99 147.98 147.98 54.0K
11:33 147.99 148.00 147.99 148.00 51.1K
11:34 148.01 148.01 148.00 148.01 39.1K
11:35 148.01 148.01 147.99 148.00 47.9K
11:36 147.99 147.99 147.96 147.96 87.8K
11:37 147.96 147.96 147.95 147.95 37.2K
11:38 147.96 147.97 147.95 147.95 69.1K
11:39 147.94 147.95 147.94 147.95 73.8K
11:40 147.95 147.96 147.95 147.96 51.3K
11:41 147.96 147.97 147.96 147.96 122.5K
11:42 147.96 147.97 147.95 147.96 73.5K
11:43 147.95 147.97 147.95 147.97 49.5K
11:44 147.97 147.97 147.97 147.97 36.5K
11:45 147.98 147.99 147.98 147.99 44.8K
11:46 147.99 147.99 147.99 147.99 46.1K
11:47 147.99 148.00 147.99 148.00 33.4K
11:48 148.00 148.00 148.00 148.00 91.3K
11:49 148.00 148.01 148.00 148.01 51.0K
11:50 148.02 148.02 148.01 148.01 31.5K
11:51 148.02 148.04 148.02 148.03 140.9K
11:52 148.02 148.02 148.01 148.01 48.6K
11:53 148.00 148.00 147.99 148.00 51.6K
11:54 148.00 148.00 148.00 148.00 50.4K
11:55 148.00 148.00 147.99 148.00 107.4K
11:56 148.01 148.01 147.97 147.97 77.9K
11:57 147.97 147.97 147.95 147.95 41.4K
11:58 147.96 147.96 147.94 147.94 45.3K
11:59 147.94 147.94 147.94 147.94 33.6K
12:00 147.93 147.93 147.93 147.93 37.3K
12:01 147.94 147.95 147.94 147.95 43.9K
12:02 147.95 147.95 147.94 147.94 57.3K
12:03 147.95 147.97 147.95 147.97 35.3K
12:04 147.98 147.99 147.98 147.99 74.2K
12:05 147.99 148.00 147.99 148.00 91.5K
12:06 148.00 148.01 148.00 148.01 36.9K
12:07 148.00 148.01 148.00 148.01 76.6K
12:08 148.01 148.02 148.01 148.02 40.7K
12:09 148.02 148.02 148.01 148.01 63.6K
12:10 148.01 148.01 148.01 148.01 29.4K
12:11 148.01 148.01 148.01 148.01 74.3K
12:12 148.01 148.02 148.01 148.02 43.5K
12:13 148.02 148.03 148.02 148.03 60.7K
12:14 148.04 148.06 148.04 148.06 70.5K
12:15 148.06 148.09 148.06 148.09 99.5K
12:16 148.09 148.09 148.09 148.09 33.8K
12:17 148.09 148.10 148.08 148.10 175.1K
12:18 148.10 148.11 148.10 148.11 57.4K
12:19 148.11 148.11 148.10 148.10 31.9K
12:20 148.10 148.11 148.10 148.11 22.1K
12:21 148.10 148.11 148.10 148.11 57.0K
12:22 148.11 148.11 148.11 148.11 72.5K
12:23 148.10 148.11 148.10 148.11 45.6K
12:24 148.11 148.12 148.11 148.12 95.0K
12:25 148.12 148.13 148.12 148.13 45.6K
12:26 148.13 148.14 148.13 148.14 98.6K
12:27 148.14 148.14 148.13 148.13 62.3K
12:28 148.13 148.14 148.13 148.14 60.3K
12:29 148.14 148.14 148.14 148.14 46.6K
12:30 148.15 148.15 148.15 148.15 38.8K
12:31 148.15 148.15 148.15 148.15 66.6K
12:32 148.15 148.17 148.15 148.17 70.5K
12:33 148.17 148.17 148.13 148.13 120.6K
12:34 148.12 148.12 148.12 148.12 48.3K
12:35 148.13 148.13 148.13 148.13 25.7K
12:36 148.14 148.15 148.14 148.15 47.1K
12:37 148.16 148.17 148.16 148.17 22.7K
12:38 148.17 148.18 148.17 148.18 64.6K
12:39 148.18 148.19 148.17 148.17 49.1K
12:40 148.18 148.18 148.17 148.17 32.7K
12:41 148.18 148.19 148.18 148.18 35.5K
12:42 148.19 148.19 148.18 148.18 37.0K
12:43 148.18 148.19 148.18 148.19 102.4K
12:44 148.19 148.19 148.19 148.19 38.1K
12:45 148.19 148.19 148.18 148.18 85.8K
12:46 148.18 148.18 148.16 148.16 50.5K
12:47 148.16 148.17 148.15 148.15 47.3K
12:48 148.15 148.15 148.13 148.13 54.9K
12:49 148.13 148.13 148.13 148.13 33.4K
12:50 148.13 148.14 148.13 148.14 44.3K
12:51 148.14 148.15 148.14 148.14 47.6K
12:52 148.14 148.15 148.14 148.15 169.2K
12:53 148.14 148.14 148.14 148.14 26.9K
12:54 148.14 148.14 148.14 148.14 33.3K
12:55 148.14 148.14 148.13 148.13 33.6K
12:56 148.11 148.11 148.11 148.11 68.4K
12:57 148.11 148.11 148.10 148.10 25.0K
12:58 148.11 148.13 148.11 148.13 31.0K
12:59 148.13 148.13 148.13 148.13 16.7K
13:00 148.13 148.13 148.13 148.13 33.9K
13:01 148.12 148.12 148.12 148.12 42.0K
13:02 148.12 148.13 148.12 148.13 24.3K
13:03 148.13 148.14 148.13 148.14 25.7K
13:04 148.14 148.14 148.14 148.14 47.2K
13:05 148.14 148.14 148.12 148.12 43.9K
13:06 148.12 148.12 148.11 148.12 194.7K
13:07 148.12 148.12 148.11 148.11 45.4K
13:08 148.11 148.12 148.11 148.12 51.4K
13:09 148.12 148.13 148.12 148.12 83.8K
13:10 148.13 148.13 148.13 148.13 29.3K
13:11 148.13 148.13 148.12 148.12 41.4K
13:12 148.12 148.12 148.11 148.11 42.2K
13:13 148.11 148.12 148.10 148.10 47.8K
13:14 148.10 148.10 148.10 148.10 38.7K
13:15 148.09 148.10 148.09 148.10 35.8K
13:16 148.10 148.12 148.10 148.12 59.7K
13:17 148.12 148.12 148.12 148.12 39.4K
13:18 148.12 148.12 148.10 148.10 41.1K
13:19 148.10 148.11 148.10 148.11 31.0K
13:20 148.11 148.11 148.11 148.11 43.6K
13:21 148.11 148.12 148.11 148.12 57.0K
13:22 148.12 148.12 148.12 148.12 32.3K
13:23 148.12 148.13 148.12 148.13 80.2K
13:24 148.14 148.14 148.12 148.12 59.1K
13:25 148.11 148.11 148.11 148.11 86.0K
13:26 148.10 148.10 148.10 148.10 42.2K
13:27 148.09 148.09 148.09 148.09 34.3K
13:28 148.09 148.09 148.09 148.09 54.1K
13:29 148.10 148.10 148.09 148.09 55.4K
13:30 148.09 148.09 148.09 148.09 38.8K
13:31 148.09 148.10 148.09 148.10 37.0K
13:32 148.10 148.11 148.10 148.10 28.9K
13:33 148.08 148.09 148.08 148.08 82.6K
13:34 148.08 148.08 148.08 148.08 24.8K
13:35 148.08 148.08 148.07 148.07 39.0K
13:36 148.07 148.07 148.06 148.06 72.3K
13:37 148.06 148.06 148.05 148.05 40.2K
13:38 148.05 148.05 148.05 148.05 96.5K
13:39 148.05 148.05 148.01 148.01 81.0K
13:40 148.01 148.01 147.99 148.01 137.4K
13:41 148.01 148.04 148.01 148.04 87.6K
13:42 148.03 148.03 148.02 148.02 57.2K
13:43 148.02 148.02 148.02 148.02 41.5K
13:44 148.02 148.02 148.02 148.02 38.4K
13:45 148.02 148.02 148.01 148.01 74.3K
13:46 148.01 148.01 148.00 148.00 62.2K
13:47 148.00 148.00 148.00 148.00 26.6K
13:48 147.99 147.99 147.99 147.99 44.1K
13:49 147.98 147.98 147.98 147.98 31.3K
13:50 147.99 147.99 147.98 147.98 78.0K
13:51 147.98 147.98 147.94 147.94 67.2K
13:52 147.94 147.94 147.93 147.93 39.5K
13:53 147.93 147.94 147.93 147.93 46.1K
13:54 147.93 147.93 147.93 147.93 49.9K
13:55 147.94 147.94 147.94 147.94 94.0K
13:56 147.94 147.95 147.94 147.95 90.9K
13:57 147.95 147.95 147.94 147.94 26.4K
13:58 147.94 147.95 147.94 147.95 100.3K
13:59 147.95 147.95 147.94 147.94 62.5K
14:00 147.95 147.95 147.91 147.91 91.5K
14:01 147.91 147.91 147.90 147.90 48.2K
14:02 147.90 147.90 147.89 147.89 93.2K
14:03 147.89 147.90 147.89 147.90 56.9K
14:04 147.90 147.92 147.90 147.92 42.7K
14:05 147.92 147.94 147.92 147.94 49.1K
14:06 147.94 147.94 147.93 147.93 57.0K
14:07 147.93 147.93 147.93 147.93 88.9K
14:08 147.93 147.94 147.93 147.93 52.8K
14:09 147.93 147.93 147.91 147.92 71.3K
14:10 147.92 147.92 147.90 147.91 52.4K
14:11 147.92 147.92 147.91 147.91 103.8K
14:12 147.91 147.91 147.91 147.91 59.4K
14:13 147.91 147.92 147.91 147.92 78.7K
14:14 147.91 147.91 147.90 147.90 41.1K
14:15 147.90 147.92 147.90 147.92 40.8K
14:16 147.92 147.93 147.92 147.93 49.8K
14:17 147.93 147.93 147.92 147.92 32.5K
14:18 147.93 147.94 147.93 147.94 52.6K
14:19 147.94 147.95 147.94 147.94 52.4K
14:20 147.94 147.94 147.94 147.94 44.8K
14:21 147.94 147.94 147.93 147.93 40.1K
14:22 147.93 147.93 147.93 147.93 42.1K
14:23 147.94 147.95 147.94 147.95 50.9K
14:24 147.96 147.97 147.96 147.96 47.5K
14:25 147.97 147.97 147.97 147.97 46.8K
14:26 147.97 147.98 147.97 147.97 58.9K
14:27 147.97 147.98 147.97 147.97 26.6K
14:28 147.97 147.97 147.96 147.96 60.5K
14:29 147.96 147.96 147.96 147.96 42.5K
14:30 147.96 147.96 147.95 147.95 44.5K
14:31 147.95 147.96 147.95 147.96 34.7K
14:32 147.97 147.98 147.97 147.98 34.8K
14:33 147.98 147.98 147.97 147.97 42.1K
14:34 147.97 147.98 147.97 147.98 43.1K
14:35 147.98 147.98 147.96 147.97 39.8K
14:36 147.97 147.97 147.97 147.97 34.7K
14:37 147.97 147.97 147.96 147.96 45.2K
14:38 147.96 147.96 147.96 147.96 24.9K
14:39 147.96 147.97 147.96 147.97 33.2K
14:40 147.97 147.97 147.97 147.97 25.6K
14:41 147.98 147.98 147.97 147.98 25.1K
14:42 147.98 147.99 147.98 147.99 39.8K
14:43 147.99 147.99 147.99 147.99 41.6K
14:44 147.99 147.99 147.99 147.99 51.6K
14:45 147.99 147.99 147.98 147.98 108.9K
14:46 147.98 147.98 147.98 147.98 49.7K
14:47 147.99 147.99 147.99 147.99 132.2K
14:48 147.99 147.99 147.98 147.98 26.4K
14:49 147.98 147.99 147.98 147.99 31.5K
14:50 147.99 147.99 147.98 147.98 37.2K
14:51 147.98 147.98 147.98 147.98 64.0K
14:52 147.98 147.99 147.98 147.99 59.0K
14:53 147.99 147.99 147.99 147.99 66.2K
14:54 147.99 148.00 147.99 147.99 41.7K
14:55 147.99 147.99 147.99 147.99 22.6K
14:56 147.98 147.99 147.98 147.98 24.7K
14:57 147.98 147.99 147.98 147.99 38.2K
14:58 147.98 147.98 147.97 147.97 80.6K
14:59 147.97 147.98 147.97 147.98 45.2K
15:00 147.99 148.00 147.99 148.00 37.5K
15:01 148.00 148.00 147.99 147.99 65.0K
15:02 147.98 147.99 147.98 147.99 65.9K
15:03 147.99 147.99 147.99 147.99 54.7K
15:04 147.99 147.99 147.98 147.98 153.0K
15:05 147.99 147.99 147.99 147.99 56.4K
15:06 147.99 147.99 147.99 147.99 43.4K
15:07 147.99 148.00 147.99 147.99 55.8K
15:08 148.00 148.00 147.99 147.99 21.8K
15:09 147.99 147.99 147.98 147.98 50.9K
15:10 147.98 147.98 147.98 147.98 50.1K
15:11 147.98 147.99 147.98 147.98 37.5K
15:12 147.98 147.98 147.97 147.97 100.5K
15:13 147.97 147.97 147.97 147.97 35.7K
15:14 147.97 147.97 147.97 147.97 65.9K
15:15 147.98 147.98 147.97 147.98 44.5K
15:16 147.97 147.97 147.97 147.97 40.1K
15:17 147.97 147.97 147.96 147.96 43.0K
15:18 147.97 147.97 147.97 147.97 28.1K
15:19 147.97 147.97 147.97 147.97 33.5K
15:20 147.97 147.97 147.96 147.96 47.9K
15:21 147.96 147.96 147.95 147.95 72.8K
15:22 147.95 147.96 147.95 147.95 184.4K
15:23 147.95 147.96 147.95 147.96 41.3K
15:24 147.96 147.98 147.96 147.98 94.1K
15:25 147.98 147.98 147.97 147.97 134.7K
15:26 147.97 147.98 147.97 147.98 95.8K
15:27 147.99 148.00 147.99 148.00 111.7K
15:28 148.01 148.04 148.01 148.04 63.9K
15:29 148.04 148.04 148.03 148.03 115.3K
15:30 148.04 148.05 148.04 148.04 75.4K
15:31 148.04 148.04 148.04 148.04 64.0K
15:32 148.05 148.06 148.05 148.06 118.5K
15:33 148.06 148.07 148.06 148.06 98.9K
15:34 148.05 148.05 148.05 148.05 162.3K
15:35 148.05 148.05 148.05 148.05 101.2K
15:36 148.06 148.07 148.06 148.07 65.9K
15:37 148.07 148.09 148.07 148.08 177.3K
15:38 148.08 148.08 148.06 148.06 111.8K
15:39 148.06 148.06 148.06 148.06 108.2K
15:40 148.06 148.06 148.06 148.06 60.3K
15:41 148.06 148.07 148.05 148.05 76.5K
15:42 148.05 148.05 148.05 148.05 92.7K
15:43 148.06 148.07 148.05 148.07 91.6K
15:44 148.07 148.07 148.07 148.07 84.2K
15:45 148.09 148.09 148.08 148.09 193.1K
15:46 148.10 148.10 148.09 148.09 171.8K
15:47 148.09 148.10 148.09 148.10 107.5K
15:48 148.10 148.11 148.10 148.10 92.6K
15:49 148.11 148.12 148.11 148.12 100.9K
15:50 148.13 148.14 148.13 148.14 435.5K
15:51 148.13 148.15 148.13 148.15 177.0K
15:52 148.15 148.15 148.14 148.15 517.1K
15:53 148.14 148.14 148.08 148.08 284.6K
15:54 148.09 148.10 148.09 148.10 219.1K
15:55 148.11 148.13 148.11 148.12 358.3K
15:56 148.12 148.12 148.09 148.09 467.4K
15:57 148.08 148.08 148.07 148.07 382.0K
15:58 148.08 148.08 148.05 148.05 439.0K
15:59 148.05 148.06 148.05 148.06 636.3K
16:00 148.06 148.06 148.06 148.06 8,989.4K
16:01 148.06 148.06 148.06 148.06 71.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available