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
09:30 147.70 147.70 147.18 147.20 13,122.6K
09:31 147.17 147.17 147.02 147.02 554.2K
09:32 147.01 147.11 147.01 147.05 287.2K
09:33 147.05 147.14 147.05 147.14 161.2K
09:34 147.12 147.19 147.12 147.18 144.7K
09:35 147.21 147.21 147.15 147.15 347.4K
09:36 147.16 147.26 147.16 147.26 225.7K
09:37 147.29 147.30 147.28 147.28 158.4K
09:38 147.28 147.34 147.28 147.34 194.5K
09:39 147.33 147.36 147.33 147.34 161.7K
09:40 147.32 147.34 147.32 147.34 177.4K
09:41 147.35 147.35 147.31 147.31 212.6K
09:42 147.30 147.33 147.30 147.30 179.3K
09:43 147.26 147.26 147.21 147.21 194.7K
09:44 147.19 147.20 147.19 147.20 133.7K
09:45 147.21 147.30 147.21 147.30 197.5K
09:46 147.30 147.36 147.30 147.36 123.0K
09:47 147.37 147.37 147.32 147.37 268.9K
09:48 147.36 147.36 147.33 147.36 218.2K
09:49 147.39 147.42 147.39 147.41 135.0K
09:50 147.40 147.43 147.40 147.41 193.0K
09:51 147.41 147.46 147.41 147.46 122.2K
09:52 147.45 147.48 147.45 147.48 136.8K
09:53 147.43 147.47 147.43 147.47 148.6K
09:54 147.46 147.47 147.46 147.47 162.5K
09:55 147.49 147.54 147.49 147.54 142.5K
09:56 147.51 147.51 147.47 147.47 149.0K
09:57 147.49 147.49 147.47 147.47 177.1K
09:58 147.48 147.48 147.44 147.44 132.7K
09:59 147.42 147.52 147.42 147.52 217.3K
10:00 147.53 147.53 147.51 147.51 209.6K
10:01 147.52 147.53 147.51 147.51 180.8K
10:02 147.53 147.55 147.53 147.55 141.0K
10:03 147.54 147.58 147.54 147.58 115.8K
10:04 147.56 147.59 147.56 147.59 97.2K
10:05 147.57 147.57 147.54 147.57 181.1K
10:06 147.56 147.59 147.56 147.58 125.6K
10:07 147.58 147.58 147.56 147.57 152.7K
10:08 147.58 147.60 147.58 147.60 136.6K
10:09 147.60 147.61 147.60 147.61 156.6K
10:10 147.57 147.57 147.55 147.55 147.8K
10:11 147.55 147.61 147.55 147.61 131.2K
10:12 147.61 147.61 147.58 147.59 118.8K
10:13 147.59 147.59 147.56 147.59 166.3K
10:14 147.61 147.61 147.59 147.59 125.8K
10:15 147.60 147.61 147.60 147.61 110.2K
10:16 147.60 147.61 147.57 147.57 220.1K
10:17 147.56 147.57 147.55 147.57 68.3K
10:18 147.56 147.56 147.54 147.54 79.7K
10:19 147.54 147.54 147.52 147.52 92.2K
10:20 147.53 147.55 147.53 147.55 106.9K
10:21 147.56 147.57 147.54 147.54 85.2K
10:22 147.54 147.57 147.54 147.57 128.3K
10:23 147.56 147.60 147.56 147.60 147.7K
10:24 147.60 147.61 147.60 147.61 90.7K
10:25 147.61 147.61 147.60 147.61 189.5K
10:26 147.61 147.63 147.61 147.63 84.4K
10:27 147.64 147.66 147.64 147.66 88.9K
10:28 147.66 147.66 147.64 147.65 84.5K
10:29 147.68 147.70 147.68 147.69 87.4K
10:30 147.70 147.74 147.70 147.72 172.1K
10:31 147.74 147.76 147.74 147.75 137.5K
10:32 147.75 147.75 147.74 147.74 119.2K
10:33 147.74 147.75 147.74 147.74 76.9K
10:34 147.72 147.72 147.71 147.71 158.3K
10:35 147.74 147.75 147.73 147.75 98.7K
10:36 147.74 147.76 147.74 147.75 72.5K
10:37 147.75 147.75 147.71 147.71 110.1K
10:38 147.69 147.69 147.64 147.64 109.7K
10:39 147.64 147.64 147.61 147.61 80.6K
10:40 147.62 147.62 147.61 147.61 82.5K
10:41 147.63 147.64 147.62 147.64 67.9K
10:42 147.64 147.65 147.64 147.65 87.6K
10:43 147.67 147.67 147.65 147.65 81.6K
10:44 147.64 147.65 147.63 147.63 67.3K
10:45 147.64 147.67 147.64 147.67 89.0K
10:46 147.67 147.67 147.66 147.67 96.4K
10:47 147.67 147.67 147.66 147.66 100.7K
10:48 147.67 147.68 147.67 147.67 51.6K
10:49 147.66 147.66 147.65 147.66 70.5K
10:50 147.66 147.67 147.66 147.67 75.1K
10:51 147.68 147.68 147.68 147.68 66.9K
10:52 147.69 147.70 147.69 147.70 106.8K
10:53 147.70 147.70 147.68 147.68 95.1K
10:54 147.67 147.72 147.67 147.72 154.3K
10:55 147.72 147.72 147.71 147.71 88.2K
10:56 147.71 147.71 147.69 147.70 60.2K
10:57 147.70 147.72 147.70 147.72 102.2K
10:58 147.72 147.73 147.72 147.73 45.8K
10:59 147.73 147.75 147.73 147.75 75.3K
11:00 147.76 147.76 147.75 147.76 252.7K
11:01 147.75 147.75 147.73 147.74 99.8K
11:02 147.75 147.75 147.71 147.72 81.8K
11:03 147.73 147.73 147.72 147.72 140.5K
11:04 147.71 147.71 147.69 147.70 193.9K
11:05 147.72 147.73 147.72 147.73 123.0K
11:06 147.73 147.73 147.73 147.73 85.3K
11:07 147.73 147.73 147.71 147.71 68.8K
11:08 147.71 147.72 147.71 147.71 87.6K
11:09 147.69 147.69 147.67 147.67 71.2K
11:10 147.67 147.67 147.63 147.63 84.9K
11:11 147.62 147.62 147.61 147.61 197.4K
11:12 147.60 147.61 147.60 147.60 164.3K
11:13 147.60 147.61 147.60 147.60 68.6K
11:14 147.59 147.60 147.59 147.59 87.4K
11:15 147.60 147.61 147.60 147.61 85.5K
11:16 147.62 147.62 147.61 147.61 73.7K
11:17 147.61 147.62 147.61 147.62 70.4K
11:18 147.62 147.63 147.62 147.63 98.2K
11:19 147.63 147.64 147.63 147.64 55.6K
11:20 147.64 147.67 147.64 147.67 93.0K
11:21 147.68 147.71 147.68 147.71 111.1K
11:22 147.71 147.72 147.71 147.72 100.6K
11:23 147.72 147.74 147.72 147.74 134.5K
11:24 147.74 147.74 147.73 147.73 102.0K
11:25 147.74 147.74 147.73 147.74 123.6K
11:26 147.74 147.75 147.74 147.74 83.2K
11:27 147.75 147.78 147.75 147.78 130.8K
11:28 147.77 147.79 147.77 147.79 143.8K
11:29 147.79 147.80 147.79 147.80 105.6K
11:30 147.79 147.80 147.79 147.79 102.4K
11:31 147.79 147.79 147.77 147.77 86.7K
11:32 147.76 147.77 147.74 147.74 116.2K
11:33 147.74 147.74 147.74 147.74 85.5K
11:34 147.74 147.74 147.72 147.72 102.2K
11:35 147.71 147.71 147.70 147.71 104.8K
11:36 147.72 147.72 147.69 147.69 78.8K
11:37 147.69 147.69 147.66 147.66 85.0K
11:38 147.66 147.66 147.65 147.65 74.7K
11:39 147.64 147.64 147.59 147.59 221.3K
11:40 147.59 147.60 147.59 147.59 89.9K
11:41 147.59 147.59 147.55 147.55 88.6K
11:42 147.55 147.56 147.55 147.56 137.1K
11:43 147.56 147.57 147.56 147.57 107.6K
11:44 147.57 147.58 147.57 147.58 106.8K
11:45 147.58 147.58 147.58 147.58 82.3K
11:46 147.58 147.58 147.56 147.56 93.2K
11:47 147.56 147.56 147.55 147.55 80.5K
11:48 147.56 147.61 147.56 147.61 115.5K
11:49 147.61 147.62 147.61 147.62 65.7K
11:50 147.63 147.64 147.63 147.64 90.7K
11:51 147.65 147.65 147.65 147.65 82.7K
11:52 147.66 147.66 147.65 147.65 67.6K
11:53 147.64 147.65 147.64 147.65 60.1K
11:54 147.65 147.65 147.63 147.64 88.8K
11:55 147.63 147.63 147.62 147.62 46.5K
11:56 147.63 147.65 147.63 147.65 105.3K
11:57 147.65 147.65 147.64 147.64 59.7K
11:58 147.64 147.67 147.64 147.67 99.6K
11:59 147.68 147.68 147.66 147.66 53.7K
12:00 147.67 147.68 147.67 147.67 88.3K
12:01 147.67 147.67 147.67 147.67 55.9K
12:02 147.67 147.67 147.67 147.67 56.2K
12:03 147.67 147.67 147.66 147.67 43.5K
12:04 147.67 147.70 147.67 147.70 58.3K
12:05 147.70 147.71 147.70 147.71 46.0K
12:06 147.72 147.72 147.72 147.72 59.3K
12:07 147.72 147.72 147.69 147.69 46.1K
12:08 147.69 147.69 147.67 147.68 52.1K
12:09 147.68 147.69 147.68 147.68 19.0K
12:10 147.69 147.69 147.67 147.67 65.4K
12:11 147.66 147.67 147.66 147.67 88.5K
12:12 147.67 147.71 147.67 147.71 100.0K
12:13 147.71 147.73 147.71 147.73 165.6K
12:14 147.73 147.75 147.73 147.75 63.4K
12:15 147.74 147.75 147.74 147.75 50.5K
12:16 147.76 147.77 147.76 147.77 71.7K
12:17 147.77 147.77 147.77 147.77 100.1K
12:18 147.79 147.79 147.76 147.76 106.6K
12:19 147.74 147.74 147.72 147.72 99.3K
12:20 147.72 147.73 147.72 147.73 45.3K
12:21 147.73 147.73 147.72 147.72 69.2K
12:22 147.72 147.72 147.71 147.71 46.0K
12:23 147.71 147.73 147.71 147.73 77.8K
12:24 147.73 147.74 147.73 147.74 51.0K
12:25 147.74 147.77 147.74 147.77 60.4K
12:26 147.78 147.78 147.77 147.78 60.4K
12:27 147.78 147.78 147.77 147.78 62.9K
12:28 147.77 147.77 147.76 147.76 54.6K
12:29 147.76 147.76 147.76 147.76 66.0K
12:30 147.75 147.75 147.73 147.73 585.1K
12:31 147.74 147.76 147.74 147.76 97.8K
12:32 147.77 147.77 147.76 147.77 38.9K
12:33 147.78 147.79 147.78 147.79 50.6K
12:34 147.79 147.80 147.79 147.80 30.1K
12:35 147.80 147.82 147.80 147.82 63.7K
12:36 147.82 147.85 147.82 147.85 108.9K
12:37 147.85 147.88 147.85 147.88 75.2K
12:38 147.87 147.87 147.86 147.86 56.0K
12:39 147.86 147.90 147.86 147.90 64.2K
12:40 147.91 147.92 147.91 147.92 81.1K
12:41 147.92 147.92 147.92 147.92 62.8K
12:42 147.93 147.94 147.93 147.94 55.5K
12:43 147.95 147.95 147.94 147.94 85.1K
12:44 147.94 147.94 147.93 147.93 46.7K
12:45 147.94 147.98 147.94 147.98 183.6K
12:46 147.97 147.98 147.96 147.96 53.9K
12:47 147.96 147.96 147.95 147.96 60.7K
12:48 147.96 147.97 147.96 147.96 55.0K
12:49 147.96 147.98 147.96 147.97 75.9K
12:50 147.96 147.98 147.96 147.98 102.2K
12:51 148.00 148.04 148.00 148.04 95.8K
12:52 148.05 148.06 148.05 148.06 146.3K
12:53 148.06 148.06 148.05 148.05 102.2K
12:54 148.05 148.06 148.05 148.05 170.4K
12:55 148.05 148.08 148.05 148.08 77.8K
12:56 148.09 148.09 148.09 148.09 126.6K
12:57 148.10 148.11 148.09 148.11 103.1K
12:58 148.11 148.13 148.11 148.13 88.9K
12:59 148.15 148.16 148.15 148.15 154.9K
13:00 148.15 148.17 148.15 148.17 82.6K
13:01 148.21 148.22 148.21 148.21 200.0K
13:02 148.21 148.25 148.21 148.25 114.5K
13:03 148.26 148.27 148.26 148.26 121.7K
13:04 148.26 148.28 148.26 148.27 163.9K
13:05 148.26 148.26 148.23 148.23 105.8K
13:06 148.22 148.22 148.21 148.21 62.3K
13:07 148.20 148.20 148.16 148.16 84.3K
13:08 148.15 148.15 148.13 148.13 58.9K
13:09 148.12 148.13 148.12 148.13 157.0K
13:10 148.12 148.12 148.09 148.09 91.1K
13:11 148.09 148.09 148.08 148.08 76.2K
13:12 148.07 148.11 148.07 148.11 137.4K
13:13 148.11 148.11 148.10 148.11 44.4K
13:14 148.11 148.11 148.09 148.09 71.6K
13:15 148.08 148.09 148.08 148.08 64.1K
13:16 148.07 148.07 148.07 148.07 54.5K
13:17 148.06 148.06 148.05 148.05 78.8K
13:18 148.05 148.06 148.05 148.06 74.1K
13:19 148.06 148.07 148.05 148.07 96.9K
13:20 148.07 148.07 148.06 148.06 80.6K
13:21 148.05 148.05 148.03 148.03 50.0K
13:22 148.02 148.02 148.02 148.02 48.1K
13:23 148.02 148.02 148.01 148.01 82.0K
13:24 148.02 148.03 148.02 148.03 70.6K
13:25 148.03 148.04 148.02 148.04 94.1K
13:26 148.04 148.05 148.04 148.05 50.1K
13:27 148.04 148.05 148.04 148.05 48.1K
13:28 148.04 148.05 148.04 148.05 65.4K
13:29 148.06 148.08 148.06 148.08 80.7K
13:30 148.07 148.07 148.06 148.06 55.5K
13:31 148.06 148.06 148.05 148.05 49.2K
13:32 148.05 148.05 148.04 148.05 64.8K
13:33 148.05 148.07 148.05 148.05 101.7K
13:34 148.04 148.06 148.04 148.06 149.1K
13:35 148.06 148.06 148.06 148.06 46.5K
13:36 148.06 148.07 148.06 148.07 73.9K
13:37 148.07 148.07 148.07 148.07 40.8K
13:38 148.07 148.07 148.06 148.07 105.5K
13:39 148.07 148.07 148.04 148.04 123.8K
13:40 148.04 148.04 148.03 148.03 99.9K
13:41 148.03 148.04 148.03 148.04 57.1K
13:42 148.04 148.04 148.03 148.03 49.4K
13:43 148.02 148.04 148.02 148.04 38.6K
13:44 148.04 148.07 148.04 148.06 82.4K
13:45 148.07 148.07 148.06 148.06 125.8K
13:46 148.05 148.06 148.05 148.05 66.6K
13:47 148.05 148.05 148.02 148.02 238.2K
13:48 148.02 148.04 148.01 148.01 259.3K
13:49 148.01 148.03 148.01 148.03 81.9K
13:50 148.03 148.04 148.03 148.04 48.9K
13:51 148.03 148.03 148.01 148.02 69.4K
13:52 148.01 148.01 148.00 148.01 64.1K
13:53 148.01 148.02 148.01 148.02 94.7K
13:54 148.03 148.04 148.03 148.03 148.1K
13:55 148.02 148.02 147.99 147.99 109.7K
13:56 148.05 148.05 148.03 148.03 296.9K
13:57 148.00 148.00 147.96 147.96 151.0K
13:58 147.95 147.95 147.94 147.95 137.1K
13:59 147.95 147.96 147.95 147.95 123.5K
14:00 147.95 147.98 147.95 147.98 112.5K
14:01 147.98 147.98 147.96 147.96 77.2K
14:02 147.96 147.98 147.96 147.98 103.5K
14:03 147.98 147.98 147.97 147.98 72.6K
14:04 147.98 147.98 147.98 147.98 67.1K
14:05 147.97 148.00 147.97 148.00 93.1K
14:06 148.02 148.07 148.02 148.07 146.6K
14:07 148.06 148.06 148.05 148.05 71.0K
14:08 148.05 148.07 148.05 148.07 72.6K
14:09 148.07 148.07 148.05 148.05 71.2K
14:10 148.05 148.05 148.04 148.05 183.2K
14:11 148.06 148.06 148.03 148.04 116.4K
14:12 148.04 148.06 148.04 148.06 92.2K
14:13 148.06 148.06 148.06 148.06 63.5K
14:14 148.06 148.08 148.05 148.08 73.3K
14:15 148.08 148.12 148.08 148.12 121.8K
14:16 148.13 148.15 148.13 148.15 72.2K
14:17 148.15 148.15 148.15 148.15 127.2K
14:18 148.15 148.17 148.15 148.17 103.7K
14:19 148.17 148.20 148.17 148.20 113.5K
14:20 148.20 148.21 148.20 148.20 282.4K
14:21 148.21 148.22 148.21 148.22 96.7K
14:22 148.22 148.23 148.22 148.23 67.1K
14:23 148.22 148.24 148.22 148.24 247.4K
14:24 148.23 148.23 148.22 148.22 68.2K
14:25 148.24 148.25 148.24 148.24 199.2K
14:26 148.24 148.24 148.24 148.24 147.3K
14:27 148.23 148.23 148.22 148.23 85.0K
14:28 148.23 148.23 148.22 148.22 52.4K
14:29 148.22 148.23 148.22 148.23 76.4K
14:30 148.22 148.23 148.22 148.22 133.9K
14:31 148.22 148.22 148.19 148.19 85.3K
14:32 148.20 148.23 148.20 148.23 122.3K
14:33 148.23 148.24 148.22 148.24 98.2K
14:34 148.24 148.28 148.24 148.27 190.7K
14:35 148.27 148.28 148.27 148.28 119.6K
14:36 148.28 148.28 148.27 148.27 210.3K
14:37 148.26 148.29 148.26 148.29 163.0K
14:38 148.29 148.29 148.28 148.28 71.6K
14:39 148.27 148.29 148.27 148.27 118.1K
14:40 148.28 148.28 148.27 148.27 81.2K
14:41 148.27 148.28 148.27 148.28 100.4K
14:42 148.29 148.30 148.29 148.30 76.0K
14:43 148.29 148.32 148.29 148.32 111.6K
14:44 148.31 148.31 148.29 148.29 64.4K
14:45 148.29 148.32 148.29 148.32 96.1K
14:46 148.32 148.34 148.31 148.34 124.7K
14:47 148.33 148.33 148.32 148.32 106.2K
14:48 148.33 148.33 148.31 148.31 125.1K
14:49 148.31 148.31 148.30 148.30 107.0K
14:50 148.31 148.33 148.31 148.32 221.2K
14:51 148.33 148.33 148.32 148.32 95.5K
14:52 148.31 148.31 148.31 148.31 91.4K
14:53 148.31 148.31 148.28 148.28 528.0K
14:54 148.27 148.27 148.25 148.26 70.0K
14:55 148.26 148.26 148.24 148.24 82.6K
14:56 148.26 148.26 148.25 148.25 100.4K
14:57 148.25 148.26 148.25 148.26 183.7K
14:58 148.27 148.27 148.25 148.25 72.8K
14:59 148.27 148.27 148.26 148.27 330.5K
15:00 148.26 148.29 148.26 148.29 181.3K
15:01 148.29 148.31 148.29 148.30 198.6K
15:02 148.29 148.29 148.28 148.28 153.8K
15:03 148.29 148.31 148.29 148.31 199.0K
15:04 148.30 148.30 148.29 148.29 125.8K
15:05 148.30 148.30 148.29 148.29 100.3K
15:06 148.28 148.28 148.27 148.27 69.4K
15:07 148.28 148.28 148.27 148.28 101.2K
15:08 148.28 148.29 148.28 148.29 101.5K
15:09 148.28 148.29 148.28 148.28 55.7K
15:10 148.26 148.29 148.26 148.29 131.0K
15:11 148.29 148.30 148.29 148.29 121.9K
15:12 148.31 148.31 148.28 148.28 133.5K
15:13 148.27 148.27 148.26 148.26 215.3K
15:14 148.25 148.25 148.24 148.24 94.5K
15:15 148.24 148.25 148.24 148.25 134.5K
15:16 148.26 148.26 148.25 148.25 165.2K
15:17 148.24 148.24 148.22 148.22 78.5K
15:18 148.21 148.22 148.21 148.22 88.9K
15:19 148.20 148.21 148.20 148.21 149.1K
15:20 148.21 148.22 148.21 148.22 109.4K
15:21 148.22 148.23 148.22 148.23 106.4K
15:22 148.23 148.23 148.22 148.22 132.1K
15:23 148.24 148.24 148.21 148.21 150.9K
15:24 148.21 148.21 148.21 148.21 151.4K
15:25 148.20 148.22 148.20 148.21 158.0K
15:26 148.22 148.23 148.22 148.23 286.1K
15:27 148.24 148.26 148.24 148.26 191.6K
15:28 148.25 148.25 148.24 148.25 127.4K
15:29 148.26 148.26 148.24 148.24 155.5K
15:30 148.24 148.24 148.21 148.21 264.8K
15:31 148.22 148.24 148.22 148.23 217.0K
15:32 148.22 148.23 148.21 148.23 161.0K
15:33 148.23 148.25 148.23 148.25 235.7K
15:34 148.26 148.26 148.25 148.25 199.8K
15:35 148.25 148.25 148.25 148.25 229.4K
15:36 148.24 148.24 148.21 148.22 207.5K
15:37 148.21 148.21 148.18 148.18 295.3K
15:38 148.17 148.17 148.13 148.13 267.8K
15:39 148.14 148.16 148.14 148.15 207.0K
15:40 148.14 148.15 148.14 148.15 210.2K
15:41 148.17 148.17 148.16 148.16 205.1K
15:42 148.15 148.15 148.12 148.14 328.1K
15:43 148.15 148.15 148.14 148.14 259.7K
15:44 148.13 148.13 148.12 148.12 219.3K
15:45 148.13 148.13 148.11 148.11 235.8K
15:46 148.10 148.10 148.10 148.10 197.7K
15:47 148.10 148.13 148.10 148.13 328.5K
15:48 148.13 148.13 148.11 148.11 277.2K
15:49 148.11 148.11 148.07 148.07 503.5K
15:50 148.06 148.06 148.06 148.06 1,375.6K
15:51 148.07 148.09 148.06 148.09 675.1K
15:52 148.08 148.09 148.08 148.09 415.9K
15:53 148.08 148.10 148.08 148.08 639.6K
15:54 148.08 148.08 148.05 148.05 623.8K
15:55 148.05 148.07 148.04 148.06 1,009.4K
15:56 148.06 148.10 148.06 148.07 1,159.1K
15:57 148.08 148.09 148.08 148.08 848.8K
15:58 148.09 148.10 148.09 148.10 1,007.0K
15:59 148.08 148.11 148.07 148.11 1,746.4K
16:00 148.12 148.14 148.12 148.14 83,107.3K
16:01 148.14 148.14 148.14 148.14 725.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available