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
09:30 148.06 148.28 148.06 148.28 9,824.3K
09:31 148.27 148.41 148.27 148.41 359.1K
09:32 148.48 148.63 148.48 148.59 438.1K
09:33 148.58 148.67 148.58 148.67 430.4K
09:34 148.68 148.78 148.68 148.78 453.8K
09:35 148.76 148.89 148.76 148.89 370.2K
09:36 148.91 148.91 148.84 148.84 457.0K
09:37 148.83 148.84 148.80 148.80 289.9K
09:38 148.80 148.80 148.76 148.76 406.4K
09:39 148.74 148.79 148.74 148.76 426.2K
09:40 148.73 148.81 148.73 148.81 394.7K
09:41 148.81 148.81 148.74 148.75 250.3K
09:42 148.76 148.76 148.75 148.75 218.9K
09:43 148.76 148.76 148.67 148.67 169.6K
09:44 148.63 148.63 148.58 148.61 160.9K
09:45 148.65 148.69 148.64 148.69 211.7K
09:46 148.69 148.69 148.62 148.62 145.2K
09:47 148.61 148.63 148.61 148.61 120.7K
09:48 148.58 148.58 148.55 148.56 369.5K
09:49 148.55 148.55 148.54 148.55 239.0K
09:50 148.54 148.57 148.50 148.50 763.8K
09:51 148.51 148.55 148.50 148.55 112.6K
09:52 148.53 148.54 148.52 148.52 194.2K
09:53 148.51 148.52 148.51 148.51 171.4K
09:54 148.53 148.58 148.53 148.58 137.4K
09:55 148.56 148.58 148.56 148.58 207.9K
09:56 148.58 148.59 148.57 148.59 191.1K
09:57 148.55 148.55 148.50 148.50 177.8K
09:58 148.51 148.56 148.51 148.56 96.6K
09:59 148.56 148.56 148.55 148.56 102.3K
10:00 148.57 148.59 148.57 148.57 200.7K
10:01 148.58 148.63 148.58 148.59 175.2K
10:02 148.59 148.64 148.59 148.64 153.6K
10:03 148.60 148.61 148.60 148.61 156.4K
10:04 148.59 148.59 148.56 148.56 206.0K
10:05 148.51 148.54 148.47 148.54 536.5K
10:06 148.55 148.57 148.55 148.55 169.5K
10:07 148.53 148.53 148.51 148.52 157.0K
10:08 148.55 148.55 148.53 148.53 192.1K
10:09 148.50 148.50 148.47 148.49 114.1K
10:10 148.50 148.53 148.50 148.52 217.1K
10:11 148.49 148.49 148.47 148.47 158.1K
10:12 148.44 148.45 148.44 148.45 178.0K
10:13 148.45 148.47 148.45 148.46 118.3K
10:14 148.46 148.46 148.41 148.42 127.4K
10:15 148.45 148.48 148.45 148.48 155.7K
10:16 148.51 148.51 148.47 148.49 141.8K
10:17 148.50 148.54 148.50 148.52 163.2K
10:18 148.50 148.52 148.50 148.50 120.6K
10:19 148.48 148.48 148.47 148.47 322.8K
10:20 148.47 148.48 148.47 148.48 144.5K
10:21 148.48 148.49 148.48 148.49 112.1K
10:22 148.49 148.50 148.47 148.47 58.8K
10:23 148.48 148.48 148.47 148.48 164.2K
10:24 148.49 148.51 148.49 148.51 78.9K
10:25 148.53 148.54 148.52 148.52 147.2K
10:26 148.52 148.52 148.47 148.47 127.6K
10:27 148.48 148.48 148.47 148.47 92.5K
10:28 148.47 148.48 148.46 148.48 102.8K
10:29 148.47 148.47 148.45 148.45 135.0K
10:30 148.45 148.48 148.45 148.47 189.0K
10:31 148.45 148.45 148.45 148.45 125.5K
10:32 148.45 148.45 148.43 148.43 133.8K
10:33 148.43 148.43 148.41 148.42 149.9K
10:34 148.42 148.42 148.39 148.39 78.9K
10:35 148.40 148.40 148.37 148.37 119.9K
10:36 148.35 148.35 148.27 148.27 149.0K
10:37 148.27 148.29 148.27 148.28 145.3K
10:38 148.28 148.28 148.25 148.25 242.7K
10:39 148.25 148.25 148.24 148.25 88.2K
10:40 148.25 148.25 148.24 148.25 161.4K
10:41 148.26 148.28 148.26 148.28 129.4K
10:42 148.27 148.27 148.25 148.25 152.3K
10:43 148.24 148.25 148.24 148.25 94.7K
10:44 148.25 148.26 148.25 148.26 93.1K
10:45 148.25 148.27 148.25 148.27 83.2K
10:46 148.25 148.25 148.21 148.21 107.3K
10:47 148.21 148.25 148.21 148.25 202.3K
10:48 148.27 148.30 148.27 148.30 103.1K
10:49 148.30 148.30 148.29 148.29 57.3K
10:50 148.29 148.30 148.29 148.29 115.7K
10:51 148.29 148.29 148.28 148.28 180.7K
10:52 148.30 148.30 148.29 148.30 148.5K
10:53 148.28 148.29 148.28 148.28 153.4K
10:54 148.28 148.29 148.25 148.25 220.6K
10:55 148.25 148.25 148.24 148.24 122.5K
10:56 148.22 148.23 148.22 148.23 110.8K
10:57 148.23 148.23 148.23 148.23 119.2K
10:58 148.23 148.23 148.22 148.23 140.7K
10:59 148.23 148.23 148.22 148.22 75.8K
11:00 148.24 148.25 148.23 148.25 171.5K
11:01 148.26 148.28 148.26 148.27 104.8K
11:02 148.28 148.29 148.28 148.28 95.1K
11:03 148.28 148.29 148.28 148.29 425.7K
11:04 148.29 148.30 148.29 148.29 63.2K
11:05 148.29 148.30 148.29 148.30 104.5K
11:06 148.29 148.30 148.29 148.30 59.5K
11:07 148.31 148.34 148.31 148.34 96.1K
11:08 148.33 148.35 148.33 148.35 178.8K
11:09 148.35 148.37 148.35 148.36 107.2K
11:10 148.34 148.38 148.34 148.38 195.3K
11:11 148.38 148.38 148.35 148.35 92.5K
11:12 148.35 148.35 148.34 148.35 92.6K
11:13 148.34 148.34 148.33 148.33 145.4K
11:14 148.33 148.36 148.33 148.36 212.3K
11:15 148.37 148.39 148.37 148.39 189.6K
11:16 148.39 148.39 148.38 148.38 83.1K
11:17 148.40 148.42 148.40 148.42 107.9K
11:18 148.41 148.44 148.41 148.44 98.8K
11:19 148.45 148.49 148.45 148.48 188.2K
11:20 148.49 148.49 148.48 148.48 61.8K
11:21 148.48 148.48 148.46 148.46 90.4K
11:22 148.46 148.48 148.46 148.48 105.3K
11:23 148.47 148.48 148.47 148.48 121.8K
11:24 148.47 148.50 148.47 148.50 114.3K
11:25 148.49 148.50 148.49 148.50 75.6K
11:26 148.50 148.50 148.49 148.49 114.9K
11:27 148.49 148.50 148.49 148.50 93.0K
11:28 148.49 148.49 148.48 148.48 100.9K
11:29 148.48 148.49 148.48 148.49 56.3K
11:30 148.48 148.50 148.48 148.50 156.4K
11:31 148.48 148.48 148.46 148.46 99.6K
11:32 148.46 148.46 148.44 148.45 118.9K
11:33 148.47 148.47 148.46 148.46 91.1K
11:34 148.45 148.48 148.45 148.48 109.2K
11:35 148.48 148.48 148.47 148.48 188.7K
11:36 148.48 148.48 148.48 148.48 42.3K
11:37 148.48 148.50 148.48 148.49 105.0K
11:38 148.50 148.53 148.50 148.53 85.8K
11:39 148.54 148.54 148.53 148.53 73.4K
11:40 148.52 148.52 148.51 148.51 106.8K
11:41 148.50 148.51 148.50 148.51 77.3K
11:42 148.51 148.51 148.50 148.51 68.5K
11:43 148.50 148.52 148.50 148.50 141.3K
11:44 148.49 148.49 148.47 148.47 117.7K
11:45 148.48 148.51 148.48 148.51 131.3K
11:46 148.51 148.53 148.51 148.53 96.8K
11:47 148.53 148.53 148.52 148.52 76.6K
11:48 148.53 148.56 148.53 148.56 168.0K
11:49 148.55 148.58 148.55 148.58 150.6K
11:50 148.58 148.58 148.55 148.55 56.3K
11:51 148.54 148.55 148.54 148.55 69.4K
11:52 148.56 148.56 148.55 148.55 189.8K
11:53 148.57 148.58 148.56 148.56 138.3K
11:54 148.57 148.60 148.56 148.60 116.9K
11:55 148.60 148.62 148.60 148.62 93.9K
11:56 148.62 148.65 148.62 148.63 158.1K
11:57 148.63 148.64 148.63 148.63 136.6K
11:58 148.64 148.66 148.63 148.66 136.7K
11:59 148.66 148.66 148.65 148.65 109.9K
12:00 148.64 148.68 148.64 148.68 94.4K
12:01 148.68 148.68 148.66 148.66 116.3K
12:02 148.65 148.65 148.63 148.63 93.8K
12:03 148.64 148.64 148.61 148.61 38.8K
12:04 148.61 148.61 148.58 148.59 86.7K
12:05 148.61 148.61 148.59 148.59 68.5K
12:06 148.59 148.60 148.59 148.60 121.3K
12:07 148.61 148.64 148.61 148.64 131.7K
12:08 148.63 148.64 148.62 148.62 86.9K
12:09 148.62 148.63 148.62 148.63 85.6K
12:10 148.63 148.66 148.63 148.66 70.2K
12:11 148.65 148.66 148.65 148.66 35.9K
12:12 148.67 148.69 148.67 148.69 103.1K
12:13 148.69 148.69 148.68 148.68 38.7K
12:14 148.69 148.70 148.68 148.68 109.3K
12:15 148.67 148.67 148.66 148.66 88.8K
12:16 148.66 148.70 148.66 148.70 106.3K
12:17 148.69 148.69 148.68 148.68 55.8K
12:18 148.69 148.69 148.68 148.69 99.8K
12:19 148.69 148.69 148.68 148.68 58.9K
12:20 148.68 148.69 148.68 148.69 96.9K
12:21 148.68 148.68 148.67 148.68 55.8K
12:22 148.67 148.68 148.66 148.68 105.9K
12:23 148.68 148.68 148.67 148.67 52.5K
12:24 148.66 148.66 148.65 148.65 57.0K
12:25 148.65 148.65 148.62 148.62 53.5K
12:26 148.59 148.60 148.59 148.59 103.9K
12:27 148.59 148.59 148.58 148.58 94.5K
12:28 148.57 148.57 148.56 148.56 63.3K
12:29 148.56 148.56 148.54 148.55 40.8K
12:30 148.55 148.55 148.55 148.55 67.7K
12:31 148.55 148.55 148.53 148.54 107.0K
12:32 148.54 148.55 148.54 148.54 114.9K
12:33 148.54 148.56 148.54 148.54 142.6K
12:34 148.54 148.54 148.52 148.53 174.9K
12:35 148.52 148.52 148.47 148.47 151.1K
12:36 148.48 148.49 148.48 148.49 96.8K
12:37 148.46 148.46 148.41 148.42 296.3K
12:38 148.45 148.46 148.40 148.40 376.4K
12:39 148.36 148.37 148.34 148.34 386.7K
12:40 148.34 148.34 148.30 148.32 259.0K
12:41 148.34 148.35 148.34 148.35 138.3K
12:42 148.32 148.32 148.30 148.31 393.8K
12:43 148.29 148.35 148.29 148.35 535.6K
12:44 148.37 148.38 148.35 148.35 116.4K
12:45 148.34 148.37 148.34 148.37 111.2K
12:46 148.37 148.37 148.34 148.35 122.9K
12:47 148.32 148.32 148.29 148.29 236.2K
12:48 148.28 148.28 148.19 148.19 333.3K
12:49 148.23 148.24 148.23 148.24 146.6K
12:50 148.25 148.25 148.23 148.25 78.8K
12:51 148.26 148.26 148.24 148.24 88.2K
12:52 148.25 148.25 148.19 148.19 83.5K
12:53 148.20 148.21 148.17 148.17 244.7K
12:54 148.17 148.18 148.17 148.18 142.1K
12:55 148.18 148.18 148.14 148.15 117.9K
12:56 148.14 148.14 148.11 148.11 109.3K
12:57 148.13 148.13 148.09 148.10 159.6K
12:58 148.09 148.10 148.08 148.09 68.3K
12:59 148.08 148.08 148.04 148.04 140.8K
13:00 148.02 148.03 147.99 148.03 378.6K
13:01 148.05 148.05 148.04 148.04 278.1K
13:02 148.05 148.05 148.02 148.02 398.6K
13:03 148.00 148.00 147.89 147.89 711.4K
13:04 147.87 147.94 147.87 147.92 962.8K
13:05 147.90 147.98 147.90 147.97 397.6K
13:06 147.96 148.00 147.96 148.00 162.9K
13:07 148.00 148.02 148.00 148.02 174.2K
13:08 148.02 148.04 148.02 148.04 151.5K
13:09 148.05 148.13 148.05 148.13 162.0K
13:10 148.14 148.16 148.13 148.15 107.6K
13:11 148.15 148.15 148.11 148.12 225.3K
13:12 148.16 148.16 148.10 148.10 108.4K
13:13 148.08 148.08 148.02 148.02 153.1K
13:14 148.01 148.02 148.00 148.00 155.1K
13:15 148.01 148.03 148.01 148.02 77.6K
13:16 148.04 148.05 148.03 148.03 86.3K
13:17 148.06 148.07 148.06 148.06 114.4K
13:18 148.03 148.03 148.01 148.01 410.8K
13:19 148.00 148.06 148.00 148.06 282.3K
13:20 148.06 148.07 148.05 148.05 204.0K
13:21 148.02 148.03 147.99 147.99 1,037.8K
13:22 147.99 148.00 147.99 148.00 246.8K
13:23 148.02 148.08 148.02 148.08 236.2K
13:24 148.08 148.08 148.07 148.07 255.5K
13:25 148.03 148.03 148.01 148.01 144.1K
13:26 147.98 147.99 147.97 147.98 371.3K
13:27 147.98 148.01 147.98 147.99 183.8K
13:28 148.00 148.00 147.96 147.99 396.7K
13:29 147.99 148.03 147.99 148.01 209.3K
13:30 148.01 148.06 148.01 148.06 345.5K
13:31 148.07 148.14 148.07 148.14 256.5K
13:32 148.13 148.14 148.13 148.14 122.4K
13:33 148.11 148.11 148.10 148.10 228.4K
13:34 148.11 148.12 148.11 148.11 159.1K
13:35 148.10 148.12 148.10 148.12 187.3K
13:36 148.11 148.12 148.11 148.12 120.3K
13:37 148.12 148.12 148.08 148.09 359.0K
13:38 148.09 148.10 148.09 148.09 63.1K
13:39 148.10 148.16 148.10 148.16 151.4K
13:40 148.16 148.17 148.15 148.15 221.5K
13:41 148.09 148.11 148.09 148.10 381.9K
13:42 148.11 148.11 148.10 148.11 137.9K
13:43 148.12 148.14 148.12 148.13 167.4K
13:44 148.12 148.12 148.08 148.08 201.5K
13:45 148.09 148.09 148.07 148.07 391.4K
13:46 148.06 148.10 148.06 148.10 157.6K
13:47 148.10 148.11 148.10 148.11 84.0K
13:48 148.11 148.11 148.08 148.08 290.5K
13:49 148.09 148.10 148.09 148.09 112.4K
13:50 148.08 148.08 148.06 148.06 159.6K
13:51 148.06 148.06 148.02 148.06 140.2K
13:52 148.06 148.06 148.01 148.01 254.7K
13:53 148.00 148.00 147.98 148.00 224.7K
13:54 148.00 148.01 147.99 147.99 198.9K
13:55 148.01 148.03 148.01 148.03 107.8K
13:56 148.02 148.04 148.01 148.01 179.0K
13:57 148.01 148.02 147.99 147.99 152.5K
13:58 147.98 147.98 147.94 147.94 393.7K
13:59 147.94 147.94 147.93 147.94 194.7K
14:00 147.93 147.93 147.92 147.93 215.5K
14:01 147.92 147.92 147.85 147.85 281.5K
14:02 147.84 147.84 147.80 147.80 195.9K
14:03 147.80 147.80 147.77 147.79 482.8K
14:04 147.79 147.80 147.76 147.80 551.9K
14:05 147.80 147.80 147.77 147.77 254.9K
14:06 147.78 147.86 147.78 147.86 304.5K
14:07 147.86 147.87 147.86 147.86 126.7K
14:08 147.85 147.87 147.85 147.86 201.2K
14:09 147.89 147.89 147.85 147.85 259.8K
14:10 147.83 147.85 147.82 147.85 263.5K
14:11 147.85 147.85 147.84 147.85 229.5K
14:12 147.85 147.85 147.82 147.82 246.9K
14:13 147.84 147.84 147.80 147.80 872.9K
14:14 147.79 147.79 147.76 147.76 195.0K
14:15 147.77 147.77 147.76 147.77 227.6K
14:16 147.73 147.73 147.71 147.72 211.6K
14:17 147.70 147.72 147.70 147.72 143.2K
14:18 147.69 147.69 147.65 147.65 167.3K
14:19 147.66 147.66 147.62 147.62 312.8K
14:20 147.63 147.63 147.63 147.63 444.2K
14:21 147.61 147.61 147.61 147.61 298.5K
14:22 147.62 147.63 147.61 147.63 407.1K
14:23 147.65 147.66 147.64 147.64 299.6K
14:24 147.61 147.61 147.58 147.58 440.4K
14:25 147.58 147.58 147.57 147.57 240.7K
14:26 147.57 147.59 147.57 147.59 218.0K
14:27 147.58 147.58 147.57 147.57 220.2K
14:28 147.58 147.59 147.58 147.58 201.6K
14:29 147.58 147.61 147.58 147.60 96.3K
14:30 147.62 147.62 147.60 147.61 192.0K
14:31 147.62 147.63 147.57 147.57 571.7K
14:32 147.58 147.58 147.55 147.55 355.5K
14:33 147.57 147.59 147.57 147.58 308.9K
14:34 147.56 147.57 147.56 147.57 146.0K
14:35 147.59 147.62 147.59 147.62 214.4K
14:36 147.62 147.62 147.61 147.61 108.3K
14:37 147.63 147.63 147.62 147.62 125.0K
14:38 147.62 147.64 147.60 147.64 165.1K
14:39 147.63 147.65 147.63 147.65 106.7K
14:40 147.65 147.68 147.65 147.66 140.4K
14:41 147.66 147.67 147.66 147.66 126.9K
14:42 147.65 147.67 147.64 147.67 108.1K
14:43 147.66 147.66 147.64 147.64 122.8K
14:44 147.65 147.65 147.62 147.63 137.9K
14:45 147.64 147.64 147.63 147.64 66.3K
14:46 147.64 147.66 147.63 147.65 236.9K
14:47 147.64 147.64 147.61 147.61 200.0K
14:48 147.59 147.61 147.59 147.61 160.8K
14:49 147.60 147.60 147.60 147.60 98.5K
14:50 147.59 147.60 147.58 147.60 131.4K
14:51 147.60 147.63 147.60 147.63 212.7K
14:52 147.64 147.64 147.63 147.63 108.7K
14:53 147.63 147.63 147.63 147.63 114.2K
14:54 147.63 147.64 147.63 147.64 221.7K
14:55 147.66 147.67 147.66 147.67 155.2K
14:56 147.66 147.67 147.66 147.66 145.2K
14:57 147.66 147.69 147.66 147.68 137.8K
14:58 147.68 147.69 147.68 147.69 186.9K
14:59 147.69 147.69 147.68 147.69 103.6K
15:00 147.69 147.74 147.69 147.74 237.5K
15:01 147.77 147.82 147.77 147.82 166.8K
15:02 147.81 147.83 147.81 147.83 162.8K
15:03 147.82 147.82 147.80 147.80 240.8K
15:04 147.80 147.84 147.80 147.84 272.0K
15:05 147.85 147.87 147.85 147.87 192.5K
15:06 147.86 147.86 147.83 147.84 113.5K
15:07 147.85 147.85 147.83 147.83 116.0K
15:08 147.84 147.86 147.84 147.86 232.3K
15:09 147.86 147.86 147.84 147.84 103.9K
15:10 147.83 147.83 147.78 147.78 247.9K
15:11 147.79 147.81 147.79 147.81 98.5K
15:12 147.82 147.82 147.81 147.81 129.5K
15:13 147.82 147.83 147.82 147.83 111.4K
15:14 147.83 147.84 147.83 147.83 123.4K
15:15 147.80 147.80 147.78 147.78 254.9K
15:16 147.77 147.79 147.77 147.79 131.7K
15:17 147.79 147.79 147.75 147.75 203.4K
15:18 147.75 147.76 147.75 147.76 141.2K
15:19 147.76 147.76 147.72 147.72 561.6K
15:20 147.71 147.72 147.71 147.71 170.5K
15:21 147.70 147.70 147.69 147.70 237.9K
15:22 147.70 147.70 147.67 147.67 235.9K
15:23 147.67 147.71 147.67 147.71 291.9K
15:24 147.71 147.71 147.71 147.71 153.3K
15:25 147.71 147.71 147.69 147.70 218.8K
15:26 147.71 147.72 147.71 147.72 169.1K
15:27 147.72 147.75 147.72 147.75 181.6K
15:28 147.77 147.80 147.77 147.80 201.6K
15:29 147.81 147.81 147.78 147.78 169.6K
15:30 147.79 147.80 147.77 147.77 189.0K
15:31 147.79 147.82 147.79 147.82 137.5K
15:32 147.82 147.82 147.81 147.81 181.8K
15:33 147.82 147.82 147.81 147.81 165.4K
15:34 147.80 147.81 147.80 147.81 243.2K
15:35 147.80 147.83 147.80 147.83 210.1K
15:36 147.83 147.84 147.83 147.84 193.5K
15:37 147.84 147.84 147.82 147.82 282.5K
15:38 147.82 147.83 147.82 147.83 360.5K
15:39 147.85 147.85 147.84 147.84 577.8K
15:40 147.84 147.84 147.81 147.81 285.7K
15:41 147.81 147.81 147.80 147.80 197.0K
15:42 147.80 147.82 147.80 147.81 409.9K
15:43 147.82 147.82 147.80 147.80 301.6K
15:44 147.80 147.80 147.78 147.78 292.2K
15:45 147.79 147.79 147.78 147.79 299.8K
15:46 147.78 147.80 147.78 147.78 331.5K
15:47 147.77 147.78 147.76 147.78 219.5K
15:48 147.78 147.78 147.75 147.75 414.0K
15:49 147.75 147.77 147.75 147.75 308.6K
15:50 147.68 147.68 147.60 147.67 1,319.0K
15:51 147.66 147.67 147.66 147.66 460.6K
15:52 147.68 147.68 147.65 147.65 449.3K
15:53 147.63 147.63 147.58 147.60 1,308.2K
15:54 147.62 147.62 147.59 147.59 662.0K
15:55 147.57 147.62 147.57 147.62 827.0K
15:56 147.63 147.65 147.63 147.65 1,221.0K
15:57 147.64 147.65 147.64 147.65 895.5K
15:58 147.63 147.63 147.63 147.63 1,939.2K
15:59 147.64 147.64 147.64 147.64 1,680.9K
16:00 147.63 147.63 147.62 147.62 115,413.5K
16:01 147.62 147.62 147.62 147.62 94.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available