S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
162.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 148.45 148.72 148.45 148.63 33,793.7K
09:31 148.55 148.58 148.55 148.58 362.8K
09:32 148.64 148.73 148.64 148.66 480.3K
09:33 148.61 148.63 148.55 148.57 406.2K
09:34 148.55 148.55 148.47 148.47 277.1K
09:35 148.43 148.44 148.40 148.44 396.8K
09:36 148.45 148.45 148.34 148.34 230.5K
09:37 148.28 148.39 148.23 148.39 291.6K
09:38 148.34 148.36 148.33 148.33 273.8K
09:39 148.35 148.35 148.26 148.26 307.6K
09:40 148.23 148.29 148.23 148.29 264.7K
09:41 148.27 148.27 148.20 148.20 196.4K
09:42 148.21 148.24 148.20 148.24 309.1K
09:43 148.21 148.27 148.21 148.25 171.1K
09:44 148.25 148.26 148.22 148.22 162.4K
09:45 148.24 148.24 148.16 148.16 200.1K
09:46 148.12 148.13 148.08 148.08 278.9K
09:47 148.08 148.08 148.03 148.04 211.2K
09:48 148.04 148.05 148.00 148.00 422.3K
09:49 147.98 147.98 147.94 147.94 253.2K
09:50 147.93 147.93 147.85 147.88 231.4K
09:51 147.90 147.90 147.90 147.90 152.7K
09:52 147.88 147.90 147.88 147.90 308.3K
09:53 147.89 147.91 147.87 147.88 128.9K
09:54 147.88 147.92 147.88 147.90 112.8K
09:55 147.94 147.94 147.92 147.93 141.6K
09:56 147.92 147.93 147.91 147.93 100.8K
09:57 147.92 147.94 147.92 147.92 130.9K
09:58 147.94 147.94 147.92 147.92 155.9K
09:59 147.94 147.94 147.89 147.90 293.0K
10:00 147.91 147.99 147.91 147.98 295.7K
10:01 148.03 148.13 148.03 148.13 143.4K
10:02 148.15 148.16 148.14 148.14 182.3K
10:03 148.15 148.15 148.12 148.14 168.6K
10:04 148.16 148.20 148.16 148.20 122.0K
10:05 148.20 148.20 148.14 148.17 281.9K
10:06 148.18 148.21 148.17 148.21 95.6K
10:07 148.20 148.24 148.19 148.19 135.3K
10:08 148.20 148.20 148.16 148.19 86.5K
10:09 148.23 148.23 148.18 148.18 166.8K
10:10 148.19 148.20 148.17 148.19 77.6K
10:11 148.23 148.24 148.20 148.20 161.4K
10:12 148.22 148.24 148.22 148.24 61.8K
10:13 148.26 148.26 148.24 148.25 96.9K
10:14 148.23 148.28 148.23 148.28 102.6K
10:15 148.27 148.27 148.26 148.27 81.8K
10:16 148.28 148.31 148.28 148.30 134.8K
10:17 148.30 148.32 148.30 148.31 88.8K
10:18 148.29 148.30 148.28 148.29 103.0K
10:19 148.28 148.28 148.27 148.28 93.9K
10:20 148.30 148.30 148.29 148.30 68.4K
10:21 148.29 148.34 148.29 148.34 76.8K
10:22 148.34 148.34 148.31 148.31 133.7K
10:23 148.31 148.31 148.24 148.25 93.3K
10:24 148.24 148.24 148.18 148.18 153.6K
10:25 148.16 148.16 148.12 148.15 126.5K
10:26 148.16 148.16 148.10 148.10 162.1K
10:27 148.10 148.11 148.10 148.10 70.6K
10:28 148.11 148.14 148.11 148.14 71.2K
10:29 148.14 148.14 148.10 148.10 106.0K
10:30 148.09 148.12 148.09 148.12 159.1K
10:31 148.13 148.16 148.13 148.15 133.1K
10:32 148.15 148.16 148.15 148.16 100.0K
10:33 148.14 148.16 148.14 148.16 131.6K
10:34 148.18 148.18 148.17 148.17 119.0K
10:35 148.15 148.16 148.15 148.15 80.6K
10:36 148.15 148.15 148.14 148.14 65.8K
10:37 148.14 148.15 148.13 148.13 82.1K
10:38 148.13 148.13 148.12 148.13 112.3K
10:39 148.11 148.11 148.10 148.10 95.6K
10:40 148.11 148.11 148.03 148.03 239.7K
10:41 147.99 148.00 147.96 147.96 208.5K
10:42 147.94 147.95 147.93 147.95 143.5K
10:43 147.94 147.99 147.94 147.98 109.1K
10:44 147.98 147.98 147.97 147.98 76.8K
10:45 148.02 148.02 147.99 147.99 70.1K
10:46 147.98 147.98 147.90 147.90 111.1K
10:47 147.96 147.96 147.90 147.90 79.6K
10:48 147.89 147.90 147.88 147.88 179.8K
10:49 147.87 147.89 147.87 147.89 80.7K
10:50 147.92 147.92 147.86 147.86 139.4K
10:51 147.84 147.90 147.84 147.90 184.7K
10:52 147.92 147.95 147.92 147.95 115.5K
10:53 147.94 147.95 147.94 147.95 85.6K
10:54 147.94 147.96 147.93 147.96 106.5K
10:55 147.96 147.99 147.96 147.99 66.1K
10:56 148.00 148.00 147.98 148.00 113.3K
10:57 148.02 148.02 148.01 148.01 81.6K
10:58 148.02 148.03 148.02 148.03 86.9K
10:59 148.01 148.01 147.98 147.99 80.8K
11:00 147.99 147.99 147.97 147.97 86.8K
11:01 147.96 147.98 147.95 147.98 87.7K
11:02 147.98 147.99 147.98 147.99 62.6K
11:03 148.01 148.04 148.01 148.03 127.9K
11:04 148.01 148.02 148.01 148.02 86.3K
11:05 148.05 148.05 148.03 148.03 156.8K
11:06 148.03 148.03 148.01 148.02 102.7K
11:07 148.02 148.03 148.02 148.03 82.1K
11:08 148.04 148.04 148.01 148.01 47.9K
11:09 148.01 148.01 148.00 148.00 74.3K
11:10 147.99 148.01 147.99 148.01 60.3K
11:11 148.02 148.02 148.01 148.01 73.0K
11:12 148.00 148.01 147.97 147.97 66.3K
11:13 147.98 148.02 147.98 148.02 109.0K
11:14 148.03 148.03 148.00 148.00 83.6K
11:15 148.02 148.02 147.99 147.99 72.0K
11:16 148.00 148.03 148.00 148.03 91.7K
11:17 148.03 148.05 148.03 148.05 39.3K
11:18 148.05 148.06 148.04 148.04 67.1K
11:19 148.04 148.04 148.03 148.03 42.0K
11:20 148.04 148.07 148.04 148.07 111.8K
11:21 148.07 148.07 148.03 148.04 71.0K
11:22 148.06 148.06 148.03 148.05 122.5K
11:23 148.05 148.06 148.05 148.06 83.7K
11:24 148.06 148.06 148.05 148.05 108.5K
11:25 148.06 148.07 148.06 148.06 71.6K
11:26 148.06 148.08 148.06 148.08 40.2K
11:27 148.08 148.10 148.08 148.10 54.8K
11:28 148.09 148.09 148.05 148.06 65.2K
11:29 148.06 148.06 148.05 148.06 65.2K
11:30 148.06 148.07 148.05 148.07 82.8K
11:31 148.08 148.08 148.07 148.07 47.5K
11:32 148.08 148.08 148.04 148.04 172.4K
11:33 148.03 148.03 148.02 148.02 112.4K
11:34 148.03 148.04 148.03 148.03 95.9K
11:35 148.05 148.06 148.03 148.03 98.3K
11:36 148.02 148.03 148.01 148.01 110.8K
11:37 148.00 148.02 148.00 148.02 78.0K
11:38 148.04 148.06 148.04 148.06 134.8K
11:39 148.06 148.09 148.06 148.09 59.0K
11:40 148.11 148.12 148.11 148.12 68.9K
11:41 148.12 148.14 148.12 148.14 51.8K
11:42 148.14 148.14 148.12 148.12 55.9K
11:43 148.11 148.12 148.11 148.12 40.9K
11:44 148.13 148.15 148.13 148.15 47.9K
11:45 148.16 148.17 148.15 148.17 68.2K
11:46 148.16 148.16 148.14 148.14 60.4K
11:47 148.14 148.15 148.14 148.15 74.2K
11:48 148.14 148.15 148.14 148.15 45.0K
11:49 148.16 148.17 148.16 148.17 152.0K
11:50 148.18 148.18 148.15 148.15 69.0K
11:51 148.13 148.13 148.12 148.13 355.6K
11:52 148.11 148.11 148.10 148.11 80.9K
11:53 148.12 148.13 148.12 148.13 63.4K
11:54 148.13 148.13 148.12 148.12 85.6K
11:55 148.10 148.10 148.07 148.08 89.5K
11:56 148.08 148.09 148.08 148.09 99.4K
11:57 148.09 148.10 148.09 148.10 213.9K
11:58 148.09 148.09 148.07 148.07 70.2K
11:59 148.07 148.07 148.06 148.06 99.7K
12:00 148.06 148.08 148.06 148.07 64.4K
12:01 148.08 148.08 148.07 148.07 63.3K
12:02 148.07 148.08 148.07 148.08 31.2K
12:03 148.07 148.07 148.07 148.07 90.2K
12:04 148.07 148.08 148.07 148.08 213.4K
12:05 148.08 148.08 148.08 148.08 89.7K
12:06 148.07 148.07 148.05 148.05 61.0K
12:07 148.05 148.06 148.05 148.06 70.3K
12:08 148.08 148.08 148.08 148.08 70.0K
12:09 148.08 148.09 148.08 148.09 41.6K
12:10 148.09 148.10 148.09 148.10 46.2K
12:11 148.12 148.13 148.12 148.13 72.4K
12:12 148.13 148.13 148.11 148.11 71.7K
12:13 148.11 148.11 148.08 148.08 76.7K
12:14 148.09 148.09 148.08 148.08 51.1K
12:15 148.08 148.09 148.08 148.09 43.6K
12:16 148.07 148.07 148.05 148.05 92.8K
12:17 148.04 148.04 148.03 148.03 98.2K
12:18 148.03 148.03 148.01 148.01 88.5K
12:19 148.02 148.04 148.02 148.04 62.1K
12:20 148.05 148.05 148.03 148.03 67.3K
12:21 148.03 148.03 148.02 148.03 61.7K
12:22 148.03 148.04 148.03 148.04 80.2K
12:23 148.04 148.04 148.01 148.01 218.6K
12:24 148.00 148.02 148.00 148.02 92.7K
12:25 148.04 148.05 148.04 148.04 110.7K
12:26 148.03 148.05 148.03 148.05 65.9K
12:27 148.05 148.06 148.05 148.06 90.3K
12:28 148.06 148.06 148.04 148.04 100.5K
12:29 148.04 148.05 148.04 148.05 188.4K
12:30 148.05 148.07 148.05 148.06 72.9K
12:31 148.06 148.06 148.05 148.06 76.9K
12:32 148.07 148.08 148.07 148.08 53.5K
12:33 148.08 148.08 148.06 148.06 40.6K
12:34 148.06 148.07 148.06 148.07 37.6K
12:35 148.07 148.09 148.07 148.09 79.8K
12:36 148.09 148.11 148.09 148.11 74.6K
12:37 148.10 148.10 148.10 148.10 47.1K
12:38 148.10 148.10 148.09 148.09 53.4K
12:39 148.10 148.11 148.10 148.11 208.3K
12:40 148.12 148.13 148.12 148.13 71.2K
12:41 148.13 148.14 148.13 148.13 64.1K
12:42 148.14 148.15 148.14 148.15 61.3K
12:43 148.14 148.14 148.13 148.13 70.1K
12:44 148.13 148.13 148.13 148.13 34.3K
12:45 148.11 148.11 148.10 148.10 103.7K
12:46 148.10 148.10 148.08 148.08 86.7K
12:47 148.07 148.07 148.03 148.03 119.4K
12:48 148.04 148.04 147.99 147.99 116.2K
12:49 148.00 148.01 148.00 148.01 101.2K
12:50 148.00 148.03 147.99 148.03 86.1K
12:51 148.02 148.02 148.00 148.00 66.9K
12:52 148.00 148.01 148.00 148.01 20.4K
12:53 148.02 148.02 148.00 148.00 44.3K
12:54 148.02 148.03 148.02 148.03 69.4K
12:55 148.03 148.04 148.03 148.03 55.0K
12:56 148.03 148.03 148.02 148.03 66.8K
12:57 148.04 148.05 148.04 148.05 74.8K
12:58 148.05 148.05 148.05 148.05 48.8K
12:59 148.05 148.05 147.99 147.99 187.8K
13:00 148.01 148.05 148.01 148.05 201.6K
13:01 148.05 148.06 148.05 148.06 45.7K
13:02 148.05 148.05 148.04 148.04 52.4K
13:03 148.04 148.04 148.02 148.02 90.2K
13:04 148.01 148.01 147.97 147.97 90.3K
13:05 147.96 147.96 147.95 147.95 113.1K
13:06 147.95 147.96 147.94 147.95 105.3K
13:07 147.95 147.95 147.91 147.91 97.1K
13:08 147.92 147.92 147.90 147.90 107.6K
13:09 147.91 147.92 147.91 147.92 60.4K
13:10 147.93 147.93 147.92 147.93 67.5K
13:11 147.93 147.95 147.93 147.94 82.5K
13:12 147.94 147.96 147.94 147.96 69.4K
13:13 147.96 147.96 147.96 147.96 81.0K
13:14 147.96 147.96 147.95 147.95 59.7K
13:15 147.95 148.00 147.95 148.00 189.1K
13:16 148.00 148.00 147.96 147.96 132.5K
13:17 147.97 147.97 147.95 147.95 58.5K
13:18 147.94 147.94 147.93 147.93 88.4K
13:19 147.93 147.93 147.92 147.93 94.6K
13:20 147.93 147.95 147.92 147.95 75.4K
13:21 147.95 147.95 147.93 147.93 78.7K
13:22 147.93 147.95 147.93 147.94 61.5K
13:23 147.96 147.96 147.95 147.95 83.1K
13:24 147.94 147.94 147.93 147.93 81.6K
13:25 147.93 147.95 147.93 147.95 70.4K
13:26 147.96 147.96 147.95 147.95 73.5K
13:27 147.95 147.95 147.93 147.94 75.9K
13:28 147.95 147.96 147.95 147.95 83.9K
13:29 147.94 147.95 147.94 147.95 87.5K
13:30 147.94 147.94 147.91 147.93 144.0K
13:31 147.94 147.96 147.94 147.96 101.1K
13:32 147.97 147.97 147.93 147.93 69.3K
13:33 147.94 147.94 147.93 147.93 72.9K
13:34 147.92 147.93 147.92 147.93 62.8K
13:35 147.92 147.94 147.92 147.94 105.9K
13:36 147.93 147.93 147.91 147.92 71.5K
13:37 147.92 147.92 147.89 147.90 88.9K
13:38 147.91 147.91 147.89 147.89 62.2K
13:39 147.90 147.90 147.85 147.85 326.8K
13:40 147.85 147.87 147.85 147.87 58.3K
13:41 147.88 147.88 147.88 147.88 64.8K
13:42 147.88 147.91 147.88 147.91 73.8K
13:43 147.92 147.92 147.91 147.91 71.8K
13:44 147.91 147.93 147.91 147.91 82.0K
13:45 147.91 147.94 147.91 147.93 137.3K
13:46 147.94 147.96 147.94 147.96 92.2K
13:47 147.96 147.97 147.96 147.97 66.1K
13:48 147.96 147.96 147.94 147.94 116.2K
13:49 147.95 147.95 147.94 147.94 58.2K
13:50 147.97 147.97 147.97 147.97 140.2K
13:51 147.96 147.97 147.96 147.96 52.5K
13:52 147.96 147.96 147.94 147.94 54.0K
13:53 147.94 147.94 147.93 147.93 61.1K
13:54 147.94 147.94 147.93 147.93 59.4K
13:55 147.93 147.93 147.92 147.92 73.5K
13:56 147.93 147.95 147.93 147.95 68.7K
13:57 147.95 147.95 147.95 147.95 126.5K
13:58 147.97 147.97 147.96 147.96 115.3K
13:59 147.96 147.96 147.95 147.95 45.5K
14:00 147.95 147.96 147.95 147.96 94.9K
14:01 147.96 147.96 147.96 147.96 76.5K
14:02 147.96 147.97 147.96 147.97 65.9K
14:03 147.98 147.99 147.98 147.99 92.1K
14:04 147.99 148.01 147.99 148.01 89.7K
14:05 148.02 148.02 148.02 148.02 90.5K
14:06 148.02 148.03 148.02 148.03 84.7K
14:07 148.03 148.03 148.01 148.02 83.0K
14:08 148.01 148.01 148.00 148.00 74.9K
14:09 148.00 148.00 148.00 148.00 347.3K
14:10 148.00 148.00 147.99 147.99 83.3K
14:11 147.99 148.01 147.99 148.00 63.1K
14:12 148.01 148.01 148.00 148.00 65.9K
14:13 147.99 148.00 147.99 148.00 79.1K
14:14 148.02 148.03 148.02 148.03 131.0K
14:15 148.05 148.05 148.04 148.04 92.7K
14:16 148.04 148.05 148.04 148.04 53.0K
14:17 148.05 148.06 148.05 148.05 99.7K
14:18 148.07 148.10 148.07 148.10 105.4K
14:19 148.10 148.11 148.10 148.11 116.9K
14:20 148.14 148.16 148.14 148.16 92.7K
14:21 148.16 148.16 148.16 148.16 110.2K
14:22 148.17 148.17 148.17 148.17 50.5K
14:23 148.16 148.17 148.16 148.16 114.2K
14:24 148.15 148.16 148.15 148.15 82.1K
14:25 148.15 148.16 148.15 148.15 92.7K
14:26 148.14 148.14 148.13 148.13 66.8K
14:27 148.12 148.12 148.11 148.12 128.0K
14:28 148.13 148.13 148.11 148.11 81.7K
14:29 148.11 148.11 148.10 148.10 94.5K
14:30 148.10 148.11 148.10 148.11 90.0K
14:31 148.11 148.11 148.11 148.11 58.8K
14:32 148.12 148.13 148.12 148.13 112.4K
14:33 148.14 148.14 148.13 148.13 48.1K
14:34 148.13 148.14 148.13 148.14 84.2K
14:35 148.14 148.14 148.12 148.12 79.5K
14:36 148.12 148.12 148.11 148.12 72.9K
14:37 148.12 148.12 148.10 148.10 58.2K
14:38 148.09 148.10 148.09 148.10 85.5K
14:39 148.09 148.10 148.09 148.10 55.8K
14:40 148.11 148.11 148.08 148.09 57.4K
14:41 148.09 148.10 148.09 148.10 52.5K
14:42 148.11 148.11 148.11 148.11 72.7K
14:43 148.12 148.12 148.11 148.11 60.2K
14:44 148.11 148.11 148.10 148.11 48.0K
14:45 148.11 148.12 148.11 148.12 83.5K
14:46 148.13 148.15 148.13 148.15 96.5K
14:47 148.15 148.15 148.14 148.14 35.0K
14:48 148.13 148.14 148.13 148.13 82.1K
14:49 148.13 148.13 148.12 148.13 79.5K
14:50 148.13 148.13 148.13 148.13 76.1K
14:51 148.14 148.15 148.14 148.15 116.9K
14:52 148.15 148.17 148.15 148.17 73.3K
14:53 148.17 148.17 148.15 148.15 73.2K
14:54 148.16 148.16 148.16 148.16 80.5K
14:55 148.16 148.16 148.15 148.16 82.7K
14:56 148.16 148.16 148.13 148.13 243.1K
14:57 148.09 148.10 148.09 148.10 142.7K
14:58 148.10 148.10 148.09 148.09 49.0K
14:59 148.09 148.10 148.09 148.10 52.3K
15:00 148.09 148.10 148.08 148.10 114.2K
15:01 148.10 148.13 148.10 148.12 128.1K
15:02 148.13 148.14 148.13 148.14 99.6K
15:03 148.15 148.15 148.14 148.15 111.6K
15:04 148.15 148.16 148.15 148.16 116.4K
15:05 148.17 148.17 148.15 148.15 91.2K
15:06 148.15 148.16 148.15 148.16 93.7K
15:07 148.16 148.17 148.15 148.15 68.4K
15:08 148.15 148.15 148.13 148.13 102.5K
15:09 148.13 148.13 148.13 148.13 41.7K
15:10 148.13 148.13 148.12 148.12 52.8K
15:11 148.12 148.12 148.11 148.11 67.0K
15:12 148.11 148.11 148.10 148.11 73.8K
15:13 148.10 148.11 148.10 148.11 101.9K
15:14 148.11 148.11 148.10 148.10 52.7K
15:15 148.10 148.10 148.10 148.10 63.4K
15:16 148.10 148.11 148.10 148.11 159.6K
15:17 148.11 148.12 148.11 148.12 144.2K
15:18 148.13 148.13 148.13 148.13 121.7K
15:19 148.15 148.15 148.14 148.14 188.5K
15:20 148.15 148.15 148.15 148.15 230.3K
15:21 148.15 148.15 148.14 148.14 76.5K
15:22 148.15 148.15 148.13 148.13 159.9K
15:23 148.13 148.13 148.12 148.12 115.7K
15:24 148.11 148.11 148.10 148.10 237.5K
15:25 148.08 148.08 148.07 148.07 196.3K
15:26 148.08 148.08 148.07 148.08 240.5K
15:27 148.09 148.09 148.09 148.09 162.3K
15:28 148.09 148.09 148.07 148.07 159.1K
15:29 148.07 148.07 148.06 148.06 86.4K
15:30 148.06 148.06 148.05 148.06 230.7K
15:31 148.07 148.08 148.07 148.08 126.7K
15:32 148.09 148.09 148.04 148.04 253.9K
15:33 148.04 148.04 148.01 148.01 234.8K
15:34 148.02 148.03 148.02 148.02 202.8K
15:35 148.01 148.01 148.00 148.00 203.5K
15:36 148.00 148.01 148.00 148.00 152.8K
15:37 148.00 148.00 148.00 148.00 171.4K
15:38 148.01 148.02 148.01 148.01 216.5K
15:39 148.02 148.02 148.02 148.02 121.6K
15:40 148.02 148.03 148.00 148.00 289.3K
15:41 148.01 148.01 148.00 148.00 160.8K
15:42 148.01 148.01 148.00 148.00 206.6K
15:43 148.00 148.01 148.00 148.01 140.5K
15:44 148.01 148.02 148.01 148.02 192.7K
15:45 148.03 148.04 148.01 148.04 219.5K
15:46 148.04 148.04 148.04 148.04 157.8K
15:47 148.03 148.04 148.02 148.04 287.8K
15:48 148.04 148.04 148.04 148.04 163.6K
15:49 148.05 148.06 148.05 148.05 284.6K
15:50 148.04 148.15 148.04 148.14 1,814.1K
15:51 148.14 148.15 148.14 148.14 792.4K
15:52 148.16 148.19 148.15 148.19 592.0K
15:53 148.19 148.21 148.19 148.21 912.7K
15:54 148.23 148.24 148.23 148.24 975.7K
15:55 148.24 148.24 148.21 148.21 1,335.5K
15:56 148.20 148.20 148.12 148.12 1,136.5K
15:57 148.11 148.11 148.09 148.09 962.8K
15:58 148.09 148.09 148.08 148.08 941.3K
15:59 148.09 148.11 148.08 148.11 1,447.8K
16:00 148.13 148.15 148.13 148.15 141,234.6K
16:01 148.15 148.15 148.15 148.15 1,569.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available