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
09:30 146.94 147.02 146.92 146.92 3,242.9K
09:31 146.93 146.97 146.90 146.97 314.1K
09:32 147.01 147.05 147.01 147.02 343.4K
09:33 147.13 147.17 147.12 147.15 305.1K
09:34 147.11 147.20 147.11 147.20 205.2K
09:35 147.22 147.22 147.07 147.07 319.1K
09:36 147.08 147.13 147.08 147.13 207.5K
09:37 147.16 147.21 147.16 147.20 138.6K
09:38 147.23 147.23 147.20 147.21 191.6K
09:39 147.21 147.23 147.21 147.22 192.8K
09:40 147.25 147.30 147.25 147.30 231.4K
09:41 147.29 147.31 147.27 147.27 272.7K
09:42 147.27 147.30 147.27 147.30 184.1K
09:43 147.31 147.32 147.31 147.31 105.2K
09:44 147.31 147.31 147.30 147.30 156.1K
09:45 147.30 147.30 147.25 147.25 214.0K
09:46 147.26 147.26 147.24 147.24 247.3K
09:47 147.23 147.23 147.22 147.22 219.4K
09:48 147.22 147.24 147.22 147.24 193.9K
09:49 147.23 147.27 147.23 147.26 195.1K
09:50 147.30 147.31 147.30 147.30 154.3K
09:51 147.31 147.32 147.25 147.25 179.9K
09:52 147.25 147.30 147.25 147.30 228.6K
09:53 147.32 147.33 147.31 147.33 188.7K
09:54 147.36 147.36 147.32 147.32 184.3K
09:55 147.32 147.32 147.25 147.25 266.3K
09:56 147.24 147.24 147.21 147.23 137.6K
09:57 147.24 147.24 147.17 147.17 183.2K
09:58 147.15 147.15 147.10 147.10 263.9K
09:59 147.09 147.10 147.07 147.10 94.3K
10:00 147.09 147.14 147.09 147.12 248.8K
10:01 147.14 147.14 147.12 147.12 114.2K
10:02 147.14 147.18 147.14 147.18 163.5K
10:03 147.18 147.18 147.12 147.12 121.9K
10:04 147.13 147.14 147.11 147.11 154.1K
10:05 147.12 147.12 147.11 147.11 152.2K
10:06 147.11 147.15 147.11 147.15 147.8K
10:07 147.15 147.15 147.14 147.15 99.9K
10:08 147.14 147.14 147.10 147.11 173.5K
10:09 147.13 147.13 147.10 147.10 140.6K
10:10 147.10 147.11 147.09 147.09 137.5K
10:11 147.11 147.15 147.11 147.15 151.2K
10:12 147.15 147.19 147.15 147.19 243.1K
10:13 147.19 147.19 147.18 147.19 121.1K
10:14 147.20 147.24 147.20 147.24 169.2K
10:15 147.23 147.24 147.19 147.19 130.1K
10:16 147.21 147.23 147.21 147.23 220.6K
10:17 147.24 147.24 147.21 147.21 104.4K
10:18 147.20 147.21 147.20 147.20 218.6K
10:19 147.18 147.18 147.17 147.18 141.2K
10:20 147.18 147.18 147.16 147.16 130.6K
10:21 147.15 147.16 147.15 147.16 88.6K
10:22 147.15 147.16 147.14 147.16 101.4K
10:23 147.15 147.17 147.15 147.15 107.3K
10:24 147.15 147.15 147.13 147.13 110.3K
10:25 147.14 147.22 147.14 147.22 191.0K
10:26 147.23 147.25 147.23 147.25 109.7K
10:27 147.25 147.27 147.25 147.26 116.8K
10:28 147.25 147.27 147.23 147.23 106.3K
10:29 147.24 147.24 147.23 147.23 187.0K
10:30 147.24 147.25 147.22 147.22 168.6K
10:31 147.23 147.24 147.21 147.23 152.6K
10:32 147.24 147.24 147.21 147.22 120.7K
10:33 147.23 147.23 147.21 147.22 130.0K
10:34 147.22 147.23 147.22 147.23 118.1K
10:35 147.25 147.26 147.24 147.24 171.4K
10:36 147.24 147.27 147.24 147.27 151.5K
10:37 147.27 147.27 147.23 147.23 98.6K
10:38 147.23 147.23 147.20 147.20 116.4K
10:39 147.20 147.20 147.19 147.19 163.5K
10:40 147.19 147.26 147.19 147.26 164.0K
10:41 147.26 147.27 147.26 147.26 126.7K
10:42 147.26 147.27 147.26 147.27 139.7K
10:43 147.25 147.25 147.24 147.25 150.3K
10:44 147.24 147.25 147.24 147.25 82.9K
10:45 147.26 147.31 147.26 147.31 148.0K
10:46 147.32 147.32 147.29 147.29 103.3K
10:47 147.31 147.31 147.29 147.29 83.9K
10:48 147.29 147.31 147.29 147.31 86.2K
10:49 147.32 147.33 147.32 147.33 132.5K
10:50 147.33 147.35 147.33 147.35 196.0K
10:51 147.36 147.37 147.35 147.37 167.6K
10:52 147.38 147.38 147.35 147.35 141.3K
10:53 147.35 147.37 147.35 147.37 123.7K
10:54 147.36 147.39 147.36 147.39 88.3K
10:55 147.39 147.41 147.38 147.41 251.1K
10:56 147.41 147.41 147.38 147.38 112.0K
10:57 147.39 147.39 147.36 147.36 241.6K
10:58 147.35 147.36 147.35 147.36 146.8K
10:59 147.33 147.33 147.33 147.33 117.3K
11:00 147.33 147.35 147.33 147.35 87.2K
11:01 147.35 147.35 147.35 147.35 93.8K
11:02 147.36 147.36 147.34 147.34 108.6K
11:03 147.33 147.33 147.32 147.32 96.2K
11:04 147.34 147.35 147.34 147.35 118.2K
11:05 147.37 147.39 147.37 147.39 349.4K
11:06 147.40 147.43 147.40 147.42 209.2K
11:07 147.42 147.46 147.42 147.46 158.4K
11:08 147.46 147.49 147.46 147.49 111.7K
11:09 147.47 147.48 147.47 147.47 166.2K
11:10 147.46 147.48 147.46 147.48 150.2K
11:11 147.48 147.48 147.47 147.48 122.3K
11:12 147.48 147.48 147.46 147.47 112.8K
11:13 147.49 147.49 147.48 147.48 137.9K
11:14 147.47 147.48 147.47 147.48 173.3K
11:15 147.49 147.51 147.49 147.51 198.4K
11:16 147.51 147.51 147.51 147.51 109.2K
11:17 147.51 147.53 147.51 147.52 91.2K
11:18 147.52 147.52 147.52 147.52 98.8K
11:19 147.52 147.53 147.51 147.53 114.4K
11:20 147.53 147.53 147.51 147.52 99.5K
11:21 147.51 147.53 147.51 147.53 116.7K
11:22 147.53 147.53 147.49 147.49 101.0K
11:23 147.50 147.53 147.50 147.53 116.1K
11:24 147.52 147.52 147.51 147.51 85.6K
11:25 147.50 147.51 147.50 147.51 106.1K
11:26 147.50 147.50 147.48 147.48 122.6K
11:27 147.47 147.47 147.44 147.44 127.9K
11:28 147.44 147.44 147.42 147.42 181.4K
11:29 147.41 147.41 147.37 147.37 148.6K
11:30 147.36 147.37 147.34 147.37 225.5K
11:31 147.36 147.38 147.36 147.38 115.7K
11:32 147.37 147.37 147.36 147.36 98.9K
11:33 147.35 147.35 147.35 147.35 125.1K
11:34 147.34 147.35 147.34 147.35 83.1K
11:35 147.35 147.36 147.35 147.36 100.2K
11:36 147.36 147.36 147.36 147.36 57.9K
11:37 147.37 147.37 147.37 147.37 92.7K
11:38 147.39 147.42 147.39 147.42 135.4K
11:39 147.46 147.47 147.46 147.47 222.1K
11:40 147.47 147.50 147.47 147.50 182.7K
11:41 147.49 147.50 147.48 147.48 77.1K
11:42 147.47 147.47 147.46 147.46 131.7K
11:43 147.47 147.48 147.47 147.47 210.4K
11:44 147.48 147.49 147.45 147.45 152.4K
11:45 147.45 147.48 147.45 147.48 188.3K
11:46 147.49 147.50 147.48 147.50 100.2K
11:47 147.51 147.52 147.50 147.50 129.2K
11:48 147.47 147.48 147.46 147.46 94.2K
11:49 147.48 147.48 147.47 147.48 74.3K
11:50 147.47 147.47 147.46 147.46 96.5K
11:51 147.48 147.48 147.48 147.48 155.2K
11:52 147.48 147.49 147.48 147.49 102.9K
11:53 147.48 147.48 147.48 147.48 76.5K
11:54 147.47 147.50 147.47 147.50 127.4K
11:55 147.50 147.50 147.50 147.50 102.1K
11:56 147.50 147.51 147.50 147.50 175.3K
11:57 147.51 147.51 147.49 147.49 122.4K
11:58 147.48 147.51 147.48 147.51 95.0K
11:59 147.53 147.53 147.52 147.53 164.5K
12:00 147.55 147.56 147.55 147.56 104.7K
12:01 147.55 147.61 147.55 147.61 228.0K
12:02 147.62 147.62 147.60 147.61 83.6K
12:03 147.61 147.63 147.61 147.62 172.5K
12:04 147.61 147.62 147.61 147.62 68.1K
12:05 147.63 147.64 147.63 147.64 101.6K
12:06 147.63 147.63 147.62 147.62 133.3K
12:07 147.63 147.63 147.62 147.62 76.4K
12:08 147.62 147.62 147.61 147.61 56.6K
12:09 147.60 147.60 147.59 147.59 155.3K
12:10 147.59 147.62 147.59 147.62 92.6K
12:11 147.62 147.62 147.61 147.62 114.6K
12:12 147.62 147.64 147.62 147.64 79.3K
12:13 147.64 147.65 147.64 147.65 167.1K
12:14 147.65 147.65 147.63 147.63 52.2K
12:15 147.63 147.66 147.63 147.66 114.2K
12:16 147.68 147.68 147.68 147.68 148.5K
12:17 147.67 147.68 147.67 147.67 157.3K
12:18 147.68 147.68 147.67 147.68 76.4K
12:19 147.68 147.68 147.67 147.68 103.8K
12:20 147.68 147.69 147.68 147.69 109.0K
12:21 147.69 147.70 147.68 147.69 106.2K
12:22 147.69 147.69 147.69 147.69 84.6K
12:23 147.69 147.69 147.69 147.69 72.3K
12:24 147.69 147.69 147.67 147.67 47.2K
12:25 147.67 147.68 147.67 147.68 120.0K
12:26 147.69 147.73 147.69 147.73 143.9K
12:27 147.72 147.72 147.71 147.71 235.0K
12:28 147.70 147.70 147.70 147.70 117.2K
12:29 147.70 147.70 147.68 147.68 57.9K
12:30 147.68 147.68 147.68 147.68 80.3K
12:31 147.70 147.70 147.67 147.67 95.2K
12:32 147.68 147.68 147.67 147.68 35.9K
12:33 147.67 147.67 147.66 147.67 77.9K
12:34 147.67 147.68 147.67 147.68 65.5K
12:35 147.68 147.68 147.67 147.68 65.2K
12:36 147.68 147.68 147.68 147.68 40.6K
12:37 147.68 147.68 147.68 147.68 76.8K
12:38 147.69 147.71 147.69 147.71 110.3K
12:39 147.70 147.70 147.69 147.69 69.5K
12:40 147.68 147.70 147.68 147.69 75.7K
12:41 147.69 147.69 147.68 147.68 51.9K
12:42 147.68 147.68 147.68 147.68 44.2K
12:43 147.68 147.68 147.66 147.67 83.6K
12:44 147.67 147.67 147.66 147.66 44.5K
12:45 147.66 147.68 147.66 147.67 118.5K
12:46 147.66 147.67 147.66 147.67 85.2K
12:47 147.67 147.68 147.67 147.67 130.4K
12:48 147.68 147.69 147.68 147.69 69.7K
12:49 147.70 147.70 147.70 147.70 69.5K
12:50 147.70 147.71 147.70 147.71 73.5K
12:51 147.71 147.71 147.70 147.70 109.4K
12:52 147.70 147.71 147.70 147.71 67.8K
12:53 147.70 147.70 147.70 147.70 80.7K
12:54 147.70 147.70 147.70 147.70 87.6K
12:55 147.70 147.71 147.69 147.71 87.1K
12:56 147.71 147.71 147.69 147.69 64.4K
12:57 147.70 147.70 147.70 147.70 70.8K
12:58 147.70 147.71 147.70 147.71 66.0K
12:59 147.72 147.74 147.72 147.74 218.0K
13:00 147.74 147.74 147.72 147.72 154.0K
13:01 147.72 147.74 147.72 147.72 124.8K
13:02 147.71 147.71 147.67 147.67 124.6K
13:03 147.67 147.67 147.66 147.66 96.5K
13:04 147.66 147.66 147.64 147.64 97.5K
13:05 147.64 147.64 147.62 147.62 135.9K
13:06 147.62 147.62 147.53 147.53 390.2K
13:07 147.51 147.51 147.49 147.49 171.2K
13:08 147.50 147.51 147.50 147.50 96.1K
13:09 147.51 147.51 147.48 147.48 98.4K
13:10 147.48 147.51 147.48 147.51 125.1K
13:11 147.52 147.54 147.52 147.54 148.8K
13:12 147.55 147.57 147.55 147.57 115.6K
13:13 147.59 147.59 147.57 147.57 193.4K
13:14 147.59 147.60 147.59 147.59 127.1K
13:15 147.59 147.60 147.58 147.58 70.4K
13:16 147.58 147.60 147.58 147.59 131.4K
13:17 147.59 147.60 147.58 147.60 112.4K
13:18 147.60 147.60 147.58 147.58 111.4K
13:19 147.58 147.58 147.57 147.57 74.4K
13:20 147.57 147.58 147.57 147.57 109.5K
13:21 147.57 147.58 147.57 147.58 82.6K
13:22 147.57 147.58 147.57 147.58 80.5K
13:23 147.58 147.58 147.54 147.54 128.2K
13:24 147.53 147.54 147.53 147.53 103.8K
13:25 147.55 147.57 147.55 147.57 124.6K
13:26 147.57 147.57 147.56 147.56 98.4K
13:27 147.56 147.56 147.56 147.56 69.0K
13:28 147.56 147.56 147.55 147.56 74.8K
13:29 147.56 147.57 147.56 147.57 85.8K
13:30 147.56 147.60 147.56 147.59 102.8K
13:31 147.59 147.62 147.59 147.61 112.1K
13:32 147.61 147.61 147.60 147.60 92.8K
13:33 147.60 147.60 147.55 147.55 91.0K
13:34 147.55 147.58 147.55 147.58 145.7K
13:35 147.56 147.56 147.55 147.56 97.7K
13:36 147.55 147.55 147.53 147.53 81.2K
13:37 147.53 147.53 147.51 147.51 89.6K
13:38 147.50 147.50 147.47 147.47 119.2K
13:39 147.48 147.48 147.47 147.47 83.1K
13:40 147.47 147.47 147.46 147.46 115.8K
13:41 147.46 147.46 147.45 147.45 189.5K
13:42 147.45 147.45 147.43 147.44 135.6K
13:43 147.45 147.45 147.44 147.44 113.6K
13:44 147.43 147.44 147.42 147.44 145.9K
13:45 147.44 147.47 147.44 147.47 76.2K
13:46 147.47 147.48 147.47 147.47 70.9K
13:47 147.48 147.49 147.48 147.48 128.9K
13:48 147.48 147.48 147.48 147.48 67.3K
13:49 147.48 147.48 147.47 147.47 62.5K
13:50 147.47 147.48 147.46 147.48 102.2K
13:51 147.47 147.47 147.47 147.47 51.0K
13:52 147.46 147.46 147.45 147.45 49.5K
13:53 147.45 147.46 147.45 147.46 78.9K
13:54 147.48 147.48 147.46 147.46 97.6K
13:55 147.46 147.48 147.46 147.48 200.5K
13:56 147.49 147.50 147.49 147.50 206.7K
13:57 147.50 147.50 147.50 147.50 109.2K
13:58 147.50 147.52 147.50 147.52 146.7K
13:59 147.52 147.52 147.52 147.52 67.7K
14:00 147.53 147.54 147.53 147.54 83.0K
14:01 147.54 147.56 147.54 147.56 193.0K
14:02 147.58 147.58 147.58 147.58 136.2K
14:03 147.59 147.59 147.58 147.58 144.6K
14:04 147.59 147.59 147.57 147.57 115.6K
14:05 147.57 147.61 147.56 147.59 232.0K
14:06 147.59 147.59 147.57 147.57 111.8K
14:07 147.57 147.57 147.56 147.57 51.9K
14:08 147.57 147.57 147.55 147.56 175.7K
14:09 147.55 147.55 147.54 147.54 93.9K
14:10 147.54 147.54 147.53 147.54 155.8K
14:11 147.54 147.56 147.54 147.56 751.4K
14:12 147.55 147.55 147.54 147.54 109.9K
14:13 147.54 147.59 147.54 147.59 165.3K
14:14 147.58 147.58 147.57 147.57 80.3K
14:15 147.57 147.58 147.57 147.58 125.0K
14:16 147.59 147.59 147.58 147.59 55.9K
14:17 147.58 147.58 147.57 147.58 148.2K
14:18 147.58 147.59 147.58 147.59 54.8K
14:19 147.60 147.60 147.58 147.59 61.3K
14:20 147.60 147.60 147.58 147.58 130.0K
14:21 147.57 147.57 147.56 147.57 186.8K
14:22 147.56 147.56 147.55 147.55 127.4K
14:23 147.55 147.57 147.55 147.57 184.1K
14:24 147.57 147.57 147.55 147.55 134.2K
14:25 147.55 147.56 147.55 147.56 138.5K
14:26 147.56 147.56 147.54 147.54 116.5K
14:27 147.54 147.54 147.54 147.54 58.0K
14:28 147.54 147.54 147.53 147.53 93.6K
14:29 147.52 147.52 147.50 147.50 127.5K
14:30 147.50 147.50 147.50 147.50 121.7K
14:31 147.51 147.51 147.49 147.49 85.7K
14:32 147.49 147.49 147.47 147.47 145.1K
14:33 147.47 147.47 147.46 147.46 162.4K
14:34 147.47 147.47 147.46 147.46 92.0K
14:35 147.46 147.48 147.46 147.48 94.6K
14:36 147.48 147.48 147.46 147.47 85.7K
14:37 147.46 147.48 147.46 147.48 106.3K
14:38 147.48 147.49 147.48 147.48 81.4K
14:39 147.48 147.48 147.47 147.48 67.7K
14:40 147.48 147.48 147.47 147.47 87.3K
14:41 147.47 147.47 147.45 147.45 107.4K
14:42 147.45 147.45 147.44 147.44 123.3K
14:43 147.43 147.43 147.42 147.42 113.2K
14:44 147.42 147.42 147.41 147.41 151.7K
14:45 147.41 147.41 147.40 147.41 69.2K
14:46 147.41 147.44 147.41 147.44 108.5K
14:47 147.44 147.45 147.43 147.44 92.4K
14:48 147.44 147.44 147.41 147.41 182.3K
14:49 147.40 147.40 147.38 147.38 131.6K
14:50 147.39 147.39 147.39 147.39 105.0K
14:51 147.39 147.40 147.39 147.40 77.9K
14:52 147.40 147.40 147.40 147.40 83.1K
14:53 147.39 147.39 147.37 147.37 110.1K
14:54 147.38 147.38 147.38 147.38 108.3K
14:55 147.38 147.39 147.38 147.38 92.9K
14:56 147.38 147.39 147.38 147.39 125.1K
14:57 147.38 147.38 147.37 147.37 222.9K
14:58 147.37 147.40 147.37 147.40 197.7K
14:59 147.41 147.44 147.41 147.44 150.6K
15:00 147.44 147.46 147.44 147.46 141.0K
15:01 147.45 147.45 147.43 147.43 99.3K
15:02 147.42 147.42 147.41 147.41 161.3K
15:03 147.42 147.44 147.42 147.44 154.7K
15:04 147.44 147.45 147.44 147.45 83.8K
15:05 147.44 147.46 147.44 147.44 111.4K
15:06 147.44 147.44 147.44 147.44 313.7K
15:07 147.44 147.45 147.44 147.44 133.8K
15:08 147.44 147.44 147.43 147.43 128.1K
15:09 147.43 147.43 147.40 147.42 193.3K
15:10 147.42 147.42 147.42 147.42 60.2K
15:11 147.43 147.43 147.42 147.42 199.9K
15:12 147.43 147.43 147.40 147.40 637.2K
15:13 147.40 147.41 147.40 147.40 100.6K
15:14 147.39 147.39 147.38 147.38 96.3K
15:15 147.38 147.39 147.38 147.39 111.5K
15:16 147.39 147.40 147.39 147.39 119.7K
15:17 147.40 147.41 147.40 147.40 156.7K
15:18 147.39 147.39 147.39 147.39 156.1K
15:19 147.40 147.40 147.36 147.36 147.1K
15:20 147.35 147.35 147.33 147.35 188.4K
15:21 147.35 147.35 147.33 147.33 141.2K
15:22 147.32 147.32 147.31 147.31 110.2K
15:23 147.32 147.33 147.31 147.31 149.7K
15:24 147.31 147.31 147.30 147.30 147.5K
15:25 147.30 147.30 147.29 147.29 162.2K
15:26 147.32 147.34 147.32 147.33 249.6K
15:27 147.33 147.35 147.33 147.35 131.3K
15:28 147.35 147.36 147.35 147.35 152.0K
15:29 147.37 147.37 147.36 147.36 153.7K
15:30 147.36 147.36 147.34 147.34 115.7K
15:31 147.36 147.36 147.35 147.35 253.4K
15:32 147.35 147.35 147.35 147.35 140.8K
15:33 147.35 147.35 147.34 147.34 158.1K
15:34 147.34 147.35 147.34 147.35 147.2K
15:35 147.37 147.37 147.37 147.37 178.3K
15:36 147.37 147.37 147.37 147.37 121.2K
15:37 147.37 147.38 147.37 147.38 162.0K
15:38 147.39 147.39 147.38 147.38 211.9K
15:39 147.38 147.38 147.36 147.36 180.0K
15:40 147.36 147.37 147.36 147.37 192.2K
15:41 147.36 147.36 147.33 147.33 292.8K
15:42 147.34 147.36 147.34 147.36 278.6K
15:43 147.36 147.36 147.33 147.33 198.7K
15:44 147.33 147.34 147.33 147.33 212.6K
15:45 147.33 147.33 147.32 147.33 235.2K
15:46 147.33 147.33 147.30 147.31 228.2K
15:47 147.31 147.32 147.31 147.32 350.4K
15:48 147.32 147.32 147.32 147.32 400.5K
15:49 147.32 147.32 147.28 147.28 404.8K
15:50 147.35 147.46 147.35 147.46 1,380.6K
15:51 147.46 147.46 147.44 147.44 652.1K
15:52 147.44 147.48 147.44 147.48 401.2K
15:53 147.48 147.48 147.48 147.48 467.1K
15:54 147.50 147.50 147.47 147.47 594.6K
15:55 147.46 147.48 147.46 147.47 847.3K
15:56 147.48 147.50 147.48 147.50 1,053.4K
15:57 147.51 147.52 147.51 147.51 831.8K
15:58 147.51 147.51 147.49 147.49 1,110.7K
15:59 147.49 147.55 147.49 147.55 1,778.5K
16:00 147.58 147.59 147.58 147.59 70,581.0K
16:01 147.59 147.59 147.59 147.59 278.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available