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
09:30 147.56 147.85 147.56 147.83 8,424.7K
09:31 147.82 147.84 147.80 147.84 328.0K
09:32 147.75 147.90 147.75 147.90 415.5K
09:33 147.89 147.91 147.88 147.88 198.8K
09:34 147.86 147.86 147.82 147.82 213.8K
09:35 147.84 147.84 147.74 147.74 254.5K
09:36 147.79 147.79 147.76 147.77 223.1K
09:37 147.78 147.89 147.78 147.89 177.1K
09:38 147.89 147.89 147.83 147.83 179.9K
09:39 147.84 147.95 147.84 147.93 237.8K
09:40 147.94 147.99 147.94 147.97 304.2K
09:41 147.99 148.08 147.99 148.08 318.8K
09:42 148.10 148.12 148.05 148.05 221.0K
09:43 148.03 148.03 147.95 147.95 239.0K
09:44 148.02 148.03 147.99 148.03 192.0K
09:45 147.99 148.04 147.99 148.04 160.0K
09:46 148.02 148.02 147.96 147.96 150.8K
09:47 147.99 148.01 147.99 148.01 121.7K
09:48 147.98 147.98 147.97 147.98 149.4K
09:49 147.99 148.05 147.99 148.05 200.8K
09:50 148.04 148.06 148.04 148.06 170.4K
09:51 148.06 148.07 148.06 148.07 548.8K
09:52 148.08 148.08 148.06 148.08 115.6K
09:53 148.08 148.11 148.08 148.11 114.8K
09:54 148.13 148.16 148.13 148.16 168.3K
09:55 148.14 148.14 148.11 148.12 165.4K
09:56 148.12 148.14 148.10 148.10 123.9K
09:57 148.10 148.13 148.10 148.12 238.4K
09:58 148.13 148.16 148.13 148.14 219.8K
09:59 148.14 148.14 148.07 148.07 223.3K
10:00 148.08 148.12 148.08 148.12 257.6K
10:01 148.14 148.14 148.11 148.11 194.2K
10:02 148.13 148.13 148.12 148.12 246.5K
10:03 148.10 148.13 148.09 148.13 143.0K
10:04 148.18 148.20 148.17 148.20 153.2K
10:05 148.20 148.20 148.17 148.17 133.9K
10:06 148.19 148.28 148.19 148.28 169.2K
10:07 148.27 148.28 148.26 148.26 190.8K
10:08 148.27 148.28 148.27 148.28 154.6K
10:09 148.28 148.29 148.28 148.29 108.2K
10:10 148.28 148.32 148.28 148.32 251.8K
10:11 148.32 148.32 148.32 148.32 130.9K
10:12 148.34 148.34 148.30 148.30 120.0K
10:13 148.29 148.29 148.26 148.26 141.7K
10:14 148.29 148.29 148.25 148.25 200.4K
10:15 148.25 148.27 148.25 148.27 116.4K
10:16 148.28 148.28 148.25 148.26 127.3K
10:17 148.25 148.26 148.24 148.24 173.0K
10:18 148.26 148.26 148.24 148.26 122.8K
10:19 148.26 148.30 148.25 148.30 109.3K
10:20 148.28 148.28 148.24 148.25 132.6K
10:21 148.25 148.28 148.25 148.28 121.8K
10:22 148.28 148.29 148.27 148.29 97.5K
10:23 148.28 148.29 148.27 148.27 137.2K
10:24 148.26 148.30 148.26 148.30 146.2K
10:25 148.29 148.29 148.29 148.29 124.9K
10:26 148.30 148.30 148.29 148.29 140.3K
10:27 148.30 148.31 148.30 148.31 126.8K
10:28 148.31 148.31 148.30 148.30 105.6K
10:29 148.30 148.32 148.30 148.31 117.9K
10:30 148.31 148.32 148.31 148.32 110.8K
10:31 148.33 148.35 148.33 148.35 207.4K
10:32 148.34 148.34 148.33 148.34 204.2K
10:33 148.33 148.33 148.32 148.32 138.4K
10:34 148.35 148.35 148.32 148.32 170.0K
10:35 148.33 148.33 148.32 148.33 111.2K
10:36 148.32 148.32 148.30 148.30 83.5K
10:37 148.28 148.31 148.26 148.31 184.7K
10:38 148.31 148.34 148.31 148.34 154.6K
10:39 148.37 148.37 148.33 148.33 208.4K
10:40 148.34 148.36 148.34 148.36 172.5K
10:41 148.36 148.40 148.36 148.40 167.6K
10:42 148.41 148.41 148.38 148.38 172.3K
10:43 148.38 148.38 148.36 148.37 197.9K
10:44 148.35 148.35 148.35 148.35 110.1K
10:45 148.36 148.36 148.36 148.36 159.5K
10:46 148.37 148.37 148.35 148.35 137.6K
10:47 148.35 148.36 148.33 148.36 148.4K
10:48 148.36 148.37 148.35 148.37 272.8K
10:49 148.37 148.38 148.37 148.38 139.0K
10:50 148.38 148.38 148.36 148.36 95.3K
10:51 148.35 148.36 148.35 148.36 91.6K
10:52 148.35 148.36 148.35 148.36 128.8K
10:53 148.37 148.37 148.34 148.34 144.2K
10:54 148.34 148.34 148.32 148.32 207.6K
10:55 148.32 148.32 148.28 148.28 122.0K
10:56 148.28 148.28 148.27 148.27 102.0K
10:57 148.28 148.28 148.26 148.26 96.3K
10:58 148.25 148.25 148.24 148.24 132.3K
10:59 148.24 148.25 148.24 148.25 139.8K
11:00 148.25 148.31 148.25 148.31 215.3K
11:01 148.32 148.35 148.32 148.35 159.4K
11:02 148.35 148.35 148.33 148.33 105.6K
11:03 148.32 148.33 148.32 148.32 94.0K
11:04 148.31 148.31 148.30 148.30 127.1K
11:05 148.32 148.36 148.32 148.33 91.4K
11:06 148.33 148.33 148.33 148.33 80.1K
11:07 148.32 148.34 148.32 148.34 122.2K
11:08 148.34 148.34 148.34 148.34 183.4K
11:09 148.35 148.35 148.35 148.35 150.7K
11:10 148.34 148.35 148.32 148.35 175.2K
11:11 148.35 148.37 148.34 148.34 130.7K
11:12 148.35 148.35 148.35 148.35 81.6K
11:13 148.35 148.38 148.35 148.38 93.1K
11:14 148.38 148.39 148.38 148.38 141.8K
11:15 148.38 148.40 148.38 148.39 132.7K
11:16 148.39 148.39 148.35 148.35 141.4K
11:17 148.34 148.36 148.34 148.36 69.2K
11:18 148.36 148.39 148.36 148.39 139.9K
11:19 148.39 148.40 148.39 148.40 160.0K
11:20 148.40 148.40 148.37 148.37 368.4K
11:21 148.36 148.38 148.36 148.37 168.7K
11:22 148.37 148.38 148.37 148.38 161.8K
11:23 148.39 148.39 148.38 148.38 106.3K
11:24 148.39 148.41 148.39 148.41 94.6K
11:25 148.41 148.41 148.39 148.39 169.8K
11:26 148.38 148.39 148.38 148.39 86.5K
11:27 148.40 148.40 148.39 148.40 120.7K
11:28 148.42 148.42 148.40 148.40 108.1K
11:29 148.40 148.40 148.39 148.39 107.1K
11:30 148.39 148.39 148.39 148.39 95.9K
11:31 148.38 148.38 148.26 148.26 886.6K
11:32 148.28 148.30 148.28 148.29 444.1K
11:33 148.29 148.32 148.28 148.32 255.5K
11:34 148.33 148.33 148.32 148.33 202.2K
11:35 148.33 148.36 148.33 148.36 131.8K
11:36 148.38 148.38 148.37 148.37 175.7K
11:37 148.36 148.36 148.35 148.36 149.3K
11:38 148.35 148.38 148.35 148.38 84.6K
11:39 148.38 148.42 148.38 148.42 195.9K
11:40 148.43 148.44 148.42 148.43 105.3K
11:41 148.46 148.46 148.42 148.42 268.3K
11:42 148.41 148.43 148.41 148.42 223.7K
11:43 148.44 148.45 148.44 148.45 202.4K
11:44 148.44 148.47 148.44 148.47 207.4K
11:45 148.47 148.48 148.46 148.48 83.8K
11:46 148.48 148.50 148.48 148.50 133.4K
11:47 148.50 148.50 148.48 148.48 129.2K
11:48 148.47 148.47 148.45 148.45 97.5K
11:49 148.43 148.45 148.43 148.45 120.1K
11:50 148.46 148.46 148.45 148.46 92.5K
11:51 148.46 148.46 148.45 148.46 117.0K
11:52 148.46 148.47 148.45 148.45 154.1K
11:53 148.44 148.45 148.44 148.45 113.2K
11:54 148.44 148.44 148.42 148.43 138.3K
11:55 148.42 148.42 148.42 148.42 95.5K
11:56 148.42 148.44 148.42 148.44 140.8K
11:57 148.42 148.42 148.41 148.41 87.8K
11:58 148.41 148.43 148.40 148.40 122.2K
11:59 148.40 148.40 148.37 148.38 321.5K
12:00 148.39 148.39 148.38 148.38 89.6K
12:01 148.30 148.30 148.27 148.27 323.8K
12:02 148.27 148.27 148.24 148.24 107.1K
12:03 148.26 148.27 148.26 148.26 93.3K
12:04 148.26 148.26 148.24 148.26 95.4K
12:05 148.26 148.26 148.25 148.26 72.5K
12:06 148.27 148.28 148.27 148.28 57.7K
12:07 148.30 148.31 148.29 148.31 129.9K
12:08 148.33 148.34 148.33 148.33 77.1K
12:09 148.33 148.36 148.33 148.35 109.5K
12:10 148.36 148.37 148.35 148.36 127.0K
12:11 148.34 148.34 148.31 148.31 98.9K
12:12 148.30 148.33 148.30 148.33 109.6K
12:13 148.34 148.34 148.32 148.32 58.8K
12:14 148.32 148.32 148.32 148.32 69.8K
12:15 148.33 148.33 148.31 148.32 101.3K
12:16 148.34 148.37 148.34 148.37 261.5K
12:17 148.37 148.37 148.36 148.36 107.8K
12:18 148.38 148.39 148.38 148.39 124.5K
12:19 148.39 148.39 148.38 148.38 108.6K
12:20 148.38 148.38 148.37 148.37 141.1K
12:21 148.37 148.37 148.36 148.36 126.6K
12:22 148.35 148.35 148.29 148.29 140.6K
12:23 148.27 148.29 148.27 148.29 216.9K
12:24 148.28 148.31 148.28 148.31 128.8K
12:25 148.31 148.31 148.29 148.29 82.5K
12:26 148.29 148.30 148.29 148.29 242.2K
12:27 148.28 148.28 148.27 148.27 71.5K
12:28 148.30 148.30 148.29 148.29 110.5K
12:29 148.29 148.29 148.28 148.29 114.8K
12:30 148.29 148.30 148.28 148.30 89.1K
12:31 148.30 148.35 148.30 148.34 138.5K
12:32 148.34 148.34 148.30 148.30 149.9K
12:33 148.30 148.32 148.30 148.31 52.4K
12:34 148.31 148.32 148.31 148.31 99.5K
12:35 148.31 148.31 148.27 148.27 149.0K
12:36 148.23 148.24 148.22 148.22 235.4K
12:37 148.22 148.23 148.21 148.23 3,384.3K
12:38 148.22 148.25 148.22 148.24 172.1K
12:39 148.23 148.23 148.20 148.20 577.3K
12:40 148.19 148.22 148.19 148.22 179.7K
12:41 148.24 148.24 148.22 148.22 152.9K
12:42 148.21 148.22 148.21 148.21 138.7K
12:43 148.21 148.21 148.19 148.19 65.0K
12:44 148.19 148.19 148.16 148.16 99.4K
12:45 148.16 148.16 148.15 148.16 46.6K
12:46 148.17 148.17 148.16 148.16 117.0K
12:47 148.17 148.19 148.17 148.18 103.8K
12:48 148.17 148.19 148.17 148.19 85.1K
12:49 148.17 148.17 148.15 148.15 147.0K
12:50 148.15 148.16 148.15 148.16 104.1K
12:51 148.16 148.16 148.15 148.15 72.0K
12:52 148.15 148.15 148.14 148.14 64.3K
12:53 148.14 148.16 148.14 148.16 63.5K
12:54 148.16 148.16 148.14 148.14 115.7K
12:55 148.14 148.14 148.14 148.14 100.0K
12:56 148.14 148.14 148.13 148.13 73.5K
12:57 148.13 148.13 148.12 148.12 81.2K
12:58 148.12 148.12 148.10 148.10 75.4K
12:59 148.12 148.13 148.12 148.12 179.6K
13:00 148.13 148.13 148.10 148.10 122.8K
13:01 148.10 148.12 148.10 148.12 147.8K
13:02 148.12 148.12 148.10 148.10 91.3K
13:03 148.10 148.12 148.10 148.12 61.0K
13:04 148.12 148.12 148.11 148.12 143.0K
13:05 148.12 148.15 148.12 148.15 161.6K
13:06 148.15 148.16 148.15 148.16 79.8K
13:07 148.17 148.17 148.15 148.15 79.3K
13:08 148.15 148.15 148.13 148.14 99.2K
13:09 148.13 148.15 148.13 148.15 67.7K
13:10 148.16 148.19 148.16 148.19 181.6K
13:11 148.18 148.18 148.18 148.18 78.8K
13:12 148.19 148.19 148.17 148.17 93.7K
13:13 148.17 148.17 148.17 148.17 47.5K
13:14 148.15 148.15 148.13 148.13 122.3K
13:15 148.11 148.12 148.11 148.12 117.9K
13:16 148.13 148.13 148.12 148.12 43.7K
13:17 148.12 148.13 148.12 148.13 50.2K
13:18 148.13 148.14 148.13 148.14 63.3K
13:19 148.14 148.15 148.14 148.15 60.9K
13:20 148.14 148.16 148.14 148.16 81.6K
13:21 148.17 148.17 148.16 148.16 88.7K
13:22 148.16 148.16 148.15 148.15 60.7K
13:23 148.15 148.15 148.13 148.13 86.0K
13:24 148.13 148.15 148.13 148.15 179.9K
13:25 148.16 148.16 148.13 148.13 162.5K
13:26 148.13 148.13 148.12 148.12 96.5K
13:27 148.11 148.12 148.11 148.11 91.1K
13:28 148.13 148.13 148.12 148.12 86.3K
13:29 148.12 148.12 148.12 148.12 46.2K
13:30 148.12 148.14 148.12 148.14 112.4K
13:31 148.14 148.15 148.14 148.15 70.0K
13:32 148.15 148.15 148.14 148.14 68.6K
13:33 148.13 148.13 148.11 148.11 106.3K
13:34 148.12 148.13 148.12 148.13 114.7K
13:35 148.12 148.13 148.12 148.13 93.0K
13:36 148.13 148.14 148.13 148.14 67.5K
13:37 148.15 148.16 148.15 148.15 91.0K
13:38 148.15 148.15 148.14 148.14 129.7K
13:39 148.15 148.16 148.15 148.15 84.5K
13:40 148.16 148.16 148.15 148.15 73.0K
13:41 148.16 148.16 148.16 148.16 52.0K
13:42 148.17 148.17 148.16 148.16 51.2K
13:43 148.15 148.15 148.12 148.12 86.2K
13:44 148.11 148.11 147.98 147.98 519.4K
13:45 147.99 147.99 147.93 147.93 332.0K
13:46 147.88 147.88 147.82 147.82 376.8K
13:47 147.84 147.87 147.84 147.87 128.6K
13:48 147.86 147.86 147.86 147.86 82.8K
13:49 147.87 147.87 147.85 147.87 246.2K
13:50 147.86 147.86 147.82 147.83 134.5K
13:51 147.82 147.82 147.79 147.81 184.0K
13:52 147.80 147.82 147.79 147.79 155.4K
13:53 147.82 147.83 147.80 147.80 170.4K
13:54 147.78 147.80 147.78 147.78 154.8K
13:55 147.78 147.78 147.74 147.74 170.0K
13:56 147.74 147.74 147.72 147.72 249.5K
13:57 147.74 147.79 147.74 147.79 203.2K
13:58 147.79 147.79 147.75 147.75 238.4K
13:59 147.78 147.79 147.76 147.76 228.5K
14:00 147.76 147.79 147.76 147.76 118.3K
14:01 147.76 147.81 147.76 147.81 123.3K
14:02 147.82 147.84 147.82 147.83 149.2K
14:03 147.84 147.86 147.84 147.86 73.6K
14:04 147.86 147.87 147.86 147.87 89.4K
14:05 147.87 147.89 147.86 147.86 148.4K
14:06 147.86 147.89 147.86 147.89 192.6K
14:07 147.88 147.88 147.85 147.85 98.7K
14:08 147.83 147.83 147.77 147.77 299.0K
14:09 147.77 147.81 147.77 147.81 227.1K
14:10 147.82 147.83 147.82 147.83 70.7K
14:11 147.84 147.84 147.80 147.80 109.8K
14:12 147.78 147.78 147.73 147.73 157.5K
14:13 147.72 147.72 147.72 147.72 457.2K
14:14 147.71 147.73 147.71 147.72 248.5K
14:15 147.73 147.74 147.73 147.74 122.8K
14:16 147.74 147.74 147.71 147.71 82.2K
14:17 147.72 147.72 147.71 147.71 136.5K
14:18 147.71 147.72 147.70 147.70 72.3K
14:19 147.67 147.67 147.65 147.67 127.6K
14:20 147.66 147.66 147.64 147.64 114.1K
14:21 147.65 147.66 147.65 147.66 69.1K
14:22 147.66 147.66 147.63 147.63 153.5K
14:23 147.63 147.63 147.62 147.63 169.1K
14:24 147.64 147.64 147.60 147.60 172.5K
14:25 147.59 147.59 147.58 147.58 191.1K
14:26 147.59 147.60 147.59 147.59 111.1K
14:27 147.59 147.59 147.57 147.57 152.9K
14:28 147.57 147.57 147.55 147.55 110.9K
14:29 147.54 147.54 147.54 147.54 131.1K
14:30 147.53 147.53 147.49 147.49 447.4K
14:31 147.50 147.50 147.48 147.49 318.2K
14:32 147.49 147.51 147.48 147.51 193.9K
14:33 147.52 147.53 147.52 147.53 106.3K
14:34 147.53 147.55 147.53 147.55 130.9K
14:35 147.54 147.56 147.54 147.56 86.0K
14:36 147.57 147.57 147.52 147.52 148.5K
14:37 147.51 147.51 147.50 147.50 113.5K
14:38 147.50 147.52 147.50 147.52 111.0K
14:39 147.51 147.51 147.49 147.49 95.6K
14:40 147.49 147.49 147.43 147.43 291.2K
14:41 147.43 147.43 147.40 147.40 321.7K
14:42 147.42 147.42 147.40 147.41 170.9K
14:43 147.40 147.45 147.40 147.45 163.7K
14:44 147.44 147.47 147.44 147.47 151.1K
14:45 147.47 147.47 147.45 147.46 208.9K
14:46 147.46 147.47 147.45 147.47 173.0K
14:47 147.48 147.49 147.46 147.46 166.6K
14:48 147.46 147.46 147.44 147.44 80.9K
14:49 147.43 147.46 147.43 147.46 116.2K
14:50 147.46 147.46 147.40 147.40 133.2K
14:51 147.40 147.41 147.39 147.41 124.4K
14:52 147.41 147.42 147.36 147.36 278.6K
14:53 147.36 147.38 147.35 147.38 562.5K
14:54 147.38 147.38 147.36 147.37 86.1K
14:55 147.37 147.37 147.37 147.37 75.4K
14:56 147.37 147.41 147.37 147.41 128.3K
14:57 147.40 147.43 147.40 147.43 173.6K
14:58 147.41 147.41 147.40 147.40 165.9K
14:59 147.41 147.42 147.41 147.42 174.1K
15:00 147.41 147.43 147.41 147.43 148.0K
15:01 147.43 147.45 147.43 147.45 127.8K
15:02 147.45 147.48 147.45 147.48 138.9K
15:03 147.48 147.48 147.48 147.48 141.0K
15:04 147.49 147.49 147.49 147.49 124.3K
15:05 147.49 147.49 147.47 147.47 114.5K
15:06 147.45 147.46 147.45 147.46 160.5K
15:07 147.46 147.47 147.46 147.47 201.3K
15:08 147.45 147.45 147.43 147.43 123.0K
15:09 147.43 147.43 147.42 147.42 111.7K
15:10 147.44 147.45 147.44 147.45 198.1K
15:11 147.45 147.50 147.45 147.50 225.7K
15:12 147.51 147.51 147.48 147.48 308.5K
15:13 147.48 147.49 147.48 147.49 141.4K
15:14 147.48 147.51 147.48 147.51 174.3K
15:15 147.51 147.51 147.51 147.51 57.4K
15:16 147.50 147.50 147.49 147.50 184.8K
15:17 147.49 147.51 147.49 147.51 147.9K
15:18 147.52 147.53 147.52 147.52 95.0K
15:19 147.52 147.54 147.52 147.53 116.4K
15:20 147.53 147.54 147.53 147.53 167.6K
15:21 147.52 147.53 147.52 147.53 149.5K
15:22 147.53 147.55 147.53 147.55 143.7K
15:23 147.56 147.58 147.56 147.57 133.3K
15:24 147.56 147.56 147.56 147.56 141.9K
15:25 147.55 147.56 147.55 147.56 92.6K
15:26 147.57 147.57 147.54 147.54 221.9K
15:27 147.55 147.56 147.55 147.56 97.5K
15:28 147.56 147.56 147.52 147.52 144.7K
15:29 147.51 147.51 147.49 147.49 145.5K
15:30 147.49 147.51 147.49 147.51 158.3K
15:31 147.51 147.52 147.50 147.52 244.4K
15:32 147.51 147.51 147.48 147.48 340.8K
15:33 147.48 147.49 147.48 147.49 145.0K
15:34 147.48 147.50 147.48 147.50 203.1K
15:35 147.49 147.49 147.47 147.49 232.5K
15:36 147.51 147.53 147.51 147.53 366.9K
15:37 147.52 147.52 147.50 147.50 293.8K
15:38 147.50 147.50 147.49 147.49 241.5K
15:39 147.48 147.48 147.47 147.48 313.4K
15:40 147.48 147.51 147.48 147.51 339.7K
15:41 147.51 147.51 147.49 147.50 161.0K
15:42 147.49 147.49 147.49 147.49 184.2K
15:43 147.49 147.52 147.49 147.52 212.0K
15:44 147.52 147.52 147.51 147.51 143.0K
15:45 147.51 147.51 147.50 147.50 271.5K
15:46 147.49 147.51 147.49 147.51 231.5K
15:47 147.52 147.53 147.51 147.53 387.0K
15:48 147.53 147.56 147.53 147.56 360.5K
15:49 147.56 147.56 147.52 147.52 404.9K
15:50 147.56 147.64 147.56 147.63 1,382.9K
15:51 147.63 147.65 147.63 147.63 392.5K
15:52 147.63 147.63 147.62 147.62 506.8K
15:53 147.62 147.62 147.59 147.59 662.7K
15:54 147.64 147.65 147.64 147.65 639.5K
15:55 147.64 147.68 147.64 147.68 849.0K
15:56 147.71 147.73 147.71 147.73 899.3K
15:57 147.73 147.74 147.73 147.73 767.0K
15:58 147.71 147.72 147.70 147.72 869.5K
15:59 147.72 147.74 147.72 147.74 1,317.7K
16:00 147.77 147.78 147.77 147.78 99,660.1K
16:01 147.78 147.78 147.78 147.78 793.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available