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
09:30 148.87 148.87 148.82 148.85 6,896.1K
09:31 148.84 148.84 148.78 148.78 217.0K
09:32 148.86 148.88 148.86 148.88 242.4K
09:33 148.91 148.98 148.91 148.98 105.0K
09:34 149.00 149.03 148.99 149.03 83.7K
09:35 149.03 149.04 149.03 149.03 94.1K
09:36 149.02 149.03 149.02 149.03 70.6K
09:37 149.03 149.06 149.03 149.06 56.5K
09:38 149.06 149.07 149.06 149.07 76.2K
09:39 149.10 149.10 149.10 149.10 106.8K
09:40 149.10 149.10 149.07 149.08 78.3K
09:41 149.07 149.07 149.06 149.06 70.7K
09:42 149.05 149.05 149.02 149.04 64.7K
09:43 149.04 149.06 149.04 149.04 101.9K
09:44 149.04 149.04 149.03 149.03 139.6K
09:45 149.01 149.01 148.99 148.99 52.3K
09:46 148.99 149.00 148.99 149.00 69.2K
09:47 149.02 149.03 149.02 149.02 50.3K
09:48 149.02 149.03 149.02 149.03 55.4K
09:49 149.04 149.04 149.03 149.03 94.9K
09:50 149.04 149.07 149.04 149.06 77.0K
09:51 149.08 149.11 149.08 149.11 59.6K
09:52 149.11 149.12 149.10 149.12 65.7K
09:53 149.13 149.13 149.13 149.13 44.2K
09:54 149.12 149.12 149.09 149.09 68.2K
09:55 149.09 149.09 149.06 149.06 44.5K
09:56 149.06 149.09 149.06 149.09 125.3K
09:57 149.11 149.12 149.10 149.12 151.7K
09:58 149.12 149.12 149.12 149.12 118.0K
09:59 149.12 149.14 149.12 149.14 41.4K
10:00 149.17 149.17 149.17 149.17 74.1K
10:01 149.17 149.19 149.17 149.19 66.9K
10:02 149.19 149.20 149.18 149.20 93.5K
10:03 149.21 149.21 149.21 149.21 39.6K
10:04 149.22 149.22 149.22 149.22 70.0K
10:05 149.21 149.21 149.20 149.21 59.8K
10:06 149.20 149.20 149.19 149.19 36.3K
10:07 149.20 149.22 149.20 149.22 72.3K
10:08 149.22 149.23 149.22 149.23 52.9K
10:09 149.25 149.27 149.25 149.26 50.6K
10:10 149.27 149.27 149.26 149.26 53.8K
10:11 149.25 149.27 149.24 149.27 133.3K
10:12 149.25 149.27 149.25 149.27 61.2K
10:13 149.27 149.30 149.27 149.30 44.3K
10:14 149.30 149.32 149.30 149.32 75.6K
10:15 149.32 149.33 149.32 149.32 71.9K
10:16 149.31 149.31 149.29 149.29 56.5K
10:17 149.29 149.30 149.29 149.29 79.6K
10:18 149.29 149.29 149.28 149.28 35.6K
10:19 149.29 149.29 149.28 149.29 40.0K
10:20 149.29 149.29 149.28 149.28 58.2K
10:21 149.27 149.27 149.26 149.26 37.8K
10:22 149.26 149.26 149.26 149.26 48.6K
10:23 149.25 149.26 149.25 149.25 31.2K
10:24 149.24 149.25 149.24 149.25 74.2K
10:25 149.25 149.25 149.25 149.25 35.3K
10:26 149.25 149.25 149.24 149.25 80.5K
10:27 149.26 149.26 149.26 149.26 37.3K
10:28 149.26 149.26 149.26 149.26 106.7K
10:29 149.26 149.27 149.26 149.27 31.4K
10:30 149.32 149.37 149.32 149.37 456.8K
10:31 149.37 149.39 149.37 149.39 128.7K
10:32 149.40 149.41 149.40 149.40 179.9K
10:33 149.41 149.41 149.41 149.41 75.9K
10:34 149.41 149.41 149.41 149.41 39.7K
10:35 149.41 149.41 149.41 149.41 49.3K
10:36 149.41 149.41 149.41 149.41 67.6K
10:37 149.41 149.41 149.40 149.40 93.4K
10:38 149.40 149.40 149.40 149.40 58.5K
10:39 149.40 149.41 149.40 149.41 64.8K
10:40 149.41 149.41 149.41 149.41 86.6K
10:41 149.41 149.42 149.41 149.42 47.8K
10:42 149.42 149.42 149.42 149.42 64.0K
10:43 149.42 149.43 149.42 149.43 75.6K
10:44 149.43 149.44 149.43 149.44 57.8K
10:45 149.44 149.44 149.43 149.43 38.3K
10:46 149.44 149.44 149.44 149.44 341.6K
10:47 149.43 149.44 149.43 149.43 41.5K
10:48 149.42 149.42 149.41 149.41 102.0K
10:49 149.40 149.41 149.40 149.41 57.0K
10:50 149.41 149.41 149.41 149.41 35.9K
10:51 149.40 149.40 149.39 149.39 39.5K
10:52 149.39 149.39 149.38 149.38 100.6K
10:53 149.38 149.39 149.38 149.39 116.0K
10:54 149.40 149.40 149.40 149.40 37.3K
10:55 149.39 149.40 149.39 149.40 65.4K
10:56 149.40 149.40 149.40 149.40 47.1K
10:57 149.40 149.40 149.40 149.40 131.8K
10:58 149.39 149.39 149.39 149.39 107.4K
10:59 149.39 149.40 149.39 149.39 40.7K
11:00 149.40 149.44 149.40 149.44 95.0K
11:01 149.45 149.45 149.45 149.45 64.4K
11:02 149.45 149.45 149.44 149.44 80.5K
11:03 149.45 149.46 149.45 149.46 39.1K
11:04 149.47 149.47 149.47 149.47 24.5K
11:05 149.47 149.47 149.46 149.46 29.9K
11:06 149.46 149.46 149.46 149.46 93.0K
11:07 149.46 149.46 149.45 149.45 42.3K
11:08 149.44 149.45 149.44 149.44 40.2K
11:09 149.44 149.44 149.44 149.44 79.6K
11:10 149.44 149.44 149.44 149.44 80.6K
11:11 149.44 149.44 149.43 149.43 118.2K
11:12 149.43 149.43 149.42 149.42 44.1K
11:13 149.42 149.44 149.42 149.44 45.4K
11:14 149.45 149.45 149.44 149.44 51.1K
11:15 149.44 149.46 149.44 149.46 48.2K
11:16 149.46 149.46 149.46 149.46 52.1K
11:17 149.46 149.46 149.45 149.45 31.3K
11:18 149.46 149.48 149.46 149.48 49.3K
11:19 149.49 149.49 149.48 149.48 38.2K
11:20 149.47 149.47 149.46 149.46 41.2K
11:21 149.47 149.47 149.46 149.46 39.6K
11:22 149.46 149.47 149.46 149.47 62.3K
11:23 149.47 149.48 149.47 149.48 49.7K
11:24 149.48 149.48 149.48 149.48 59.2K
11:25 149.47 149.48 149.47 149.48 29.9K
11:26 149.47 149.48 149.47 149.48 132.5K
11:27 149.47 149.48 149.47 149.48 61.3K
11:28 149.48 149.52 149.48 149.52 345.2K
11:29 149.52 149.52 149.52 149.52 33.8K
11:30 149.52 149.52 149.52 149.52 101.6K
11:31 149.51 149.51 149.51 149.51 27.6K
11:32 149.50 149.51 149.50 149.51 56.6K
11:33 149.51 149.51 149.50 149.50 43.2K
11:34 149.50 149.50 149.50 149.50 82.6K
11:35 149.49 149.50 149.49 149.49 65.7K
11:36 149.49 149.50 149.49 149.50 74.3K
11:37 149.50 149.51 149.50 149.51 41.6K
11:38 149.51 149.51 149.51 149.51 80.3K
11:39 149.51 149.51 149.51 149.51 50.6K
11:40 149.51 149.51 149.51 149.51 123.2K
11:41 149.51 149.51 149.50 149.50 138.7K
11:42 149.50 149.50 149.50 149.50 95.8K
11:43 149.50 149.50 149.49 149.49 94.9K
11:44 149.50 149.51 149.50 149.51 66.5K
11:45 149.51 149.51 149.50 149.51 37.9K
11:46 149.50 149.50 149.50 149.50 45.5K
11:47 149.50 149.50 149.49 149.49 140.5K
11:48 149.48 149.48 149.48 149.48 67.1K
11:49 149.47 149.47 149.46 149.46 64.2K
11:50 149.46 149.46 149.46 149.46 46.7K
11:51 149.46 149.46 149.46 149.46 44.3K
11:52 149.46 149.46 149.46 149.46 52.0K
11:53 149.46 149.46 149.46 149.46 32.1K
11:54 149.46 149.46 149.45 149.45 32.5K
11:55 149.45 149.45 149.44 149.45 23.7K
11:56 149.45 149.46 149.45 149.46 28.7K
11:57 149.46 149.46 149.46 149.46 19.2K
11:58 149.46 149.47 149.46 149.46 39.3K
11:59 149.46 149.46 149.45 149.45 38.0K
12:00 149.45 149.46 149.45 149.46 51.4K
12:01 149.46 149.47 149.46 149.47 50.0K
12:02 149.47 149.47 149.47 149.47 25.3K
12:03 149.47 149.48 149.47 149.48 24.1K
12:04 149.48 149.52 149.48 149.52 108.3K
12:05 149.53 149.53 149.52 149.52 51.9K
12:06 149.52 149.52 149.52 149.52 50.1K
12:07 149.53 149.53 149.53 149.53 43.0K
12:08 149.53 149.53 149.53 149.53 31.6K
12:09 149.53 149.53 149.53 149.53 75.6K
12:10 149.53 149.53 149.53 149.53 168.1K
12:11 149.53 149.53 149.53 149.53 44.0K
12:12 149.53 149.54 149.53 149.54 31.1K
12:13 149.54 149.54 149.54 149.54 44.7K
12:14 149.54 149.54 149.53 149.53 56.4K
12:15 149.54 149.54 149.53 149.53 29.3K
12:16 149.53 149.53 149.51 149.51 32.8K
12:17 149.50 149.51 149.50 149.50 19.9K
12:18 149.50 149.51 149.50 149.51 25.9K
12:19 149.51 149.51 149.50 149.50 39.7K
12:20 149.50 149.50 149.50 149.50 57.9K
12:21 149.51 149.52 149.51 149.52 111.7K
12:22 149.52 149.52 149.50 149.50 75.5K
12:23 149.50 149.51 149.50 149.51 33.1K
12:24 149.51 149.51 149.50 149.50 14.4K
12:25 149.50 149.51 149.50 149.51 37.9K
12:26 149.52 149.52 149.52 149.52 47.1K
12:27 149.51 149.52 149.51 149.52 33.3K
12:28 149.51 149.51 149.51 149.51 35.3K
12:29 149.51 149.51 149.51 149.51 40.9K
12:30 149.51 149.52 149.51 149.51 66.7K
12:31 149.51 149.52 149.51 149.52 39.6K
12:32 149.52 149.52 149.52 149.52 28.1K
12:33 149.52 149.53 149.52 149.53 27.6K
12:34 149.53 149.53 149.53 149.53 28.3K
12:35 149.53 149.54 149.53 149.54 109.9K
12:36 149.54 149.55 149.54 149.54 65.7K
12:37 149.54 149.54 149.54 149.54 34.7K
12:38 149.54 149.54 149.53 149.53 52.0K
12:39 149.53 149.53 149.52 149.53 50.9K
12:40 149.53 149.53 149.53 149.53 21.8K
12:41 149.54 149.54 149.53 149.54 7.0K
12:42 149.53 149.53 149.52 149.52 50.5K
12:43 149.52 149.52 149.52 149.52 25.4K
12:44 149.52 149.52 149.51 149.51 24.0K
12:45 149.50 149.50 149.49 149.49 28.8K
12:46 149.49 149.50 149.49 149.50 36.2K
12:47 149.49 149.50 149.49 149.50 32.7K
12:48 149.50 149.50 149.50 149.50 21.0K
12:49 149.50 149.51 149.50 149.51 36.6K
12:50 149.51 149.51 149.48 149.48 55.1K
12:51 149.48 149.48 149.47 149.47 32.7K
12:52 149.47 149.47 149.47 149.47 132.2K
12:53 149.47 149.47 149.47 149.47 54.8K
12:54 149.47 149.47 149.46 149.46 113.9K
12:55 149.45 149.46 149.45 149.45 56.5K
12:56 149.45 149.45 149.44 149.44 49.5K
12:57 149.44 149.44 149.43 149.43 33.3K
12:58 149.44 149.46 149.44 149.46 50.9K
12:59 149.46 149.46 149.45 149.46 38.5K
13:00 149.46 149.46 149.46 149.46 17.7K
13:01 149.46 149.47 149.46 149.47 45.4K
13:02 149.47 149.47 149.46 149.46 43.2K
13:03 149.46 149.46 149.46 149.46 33.7K
13:04 149.46 149.46 149.46 149.46 56.8K
13:05 149.46 149.46 149.46 149.46 25.9K
13:06 149.46 149.46 149.45 149.45 26.2K
13:07 149.45 149.45 149.45 149.45 15.3K
13:08 149.45 149.45 149.44 149.44 16.4K
13:09 149.44 149.45 149.44 149.45 28.8K
13:10 149.45 149.46 149.45 149.46 33.4K
13:11 149.46 149.47 149.46 149.47 40.0K
13:12 149.47 149.47 149.46 149.46 33.1K
13:13 149.47 149.47 149.46 149.46 26.7K
13:14 149.46 149.46 149.46 149.46 27.3K
13:15 149.46 149.46 149.46 149.46 21.4K
13:16 149.46 149.46 149.46 149.46 25.8K
13:17 149.45 149.45 149.45 149.45 68.6K
13:18 149.45 149.46 149.45 149.46 167.6K
13:19 149.47 149.47 149.47 149.47 27.4K
13:20 149.48 149.48 149.48 149.48 77.7K
13:21 149.48 149.48 149.47 149.48 44.4K
13:22 149.48 149.48 149.47 149.48 69.7K
13:23 149.48 149.48 149.48 149.48 25.0K
13:24 149.47 149.47 149.47 149.47 76.6K
13:25 149.47 149.47 149.47 149.47 23.4K
13:26 149.47 149.47 149.47 149.47 137.7K
13:27 149.48 149.48 149.47 149.48 44.8K
13:28 149.48 149.49 149.48 149.48 17.4K
13:29 149.48 149.49 149.48 149.48 26.2K
13:30 149.49 149.49 149.48 149.49 31.4K
13:31 149.48 149.49 149.48 149.49 98.6K
13:32 149.48 149.48 149.47 149.48 144.1K
13:33 149.48 149.48 149.47 149.47 50.4K
13:34 149.47 149.48 149.47 149.47 53.3K
13:35 149.47 149.47 149.47 149.47 61.6K
13:36 149.47 149.47 149.47 149.47 162.9K
13:37 149.46 149.47 149.46 149.46 43.5K
13:38 149.47 149.47 149.46 149.47 37.4K
13:39 149.47 149.47 149.46 149.47 31.1K
13:40 149.47 149.47 149.46 149.46 27.5K
13:41 149.46 149.46 149.46 149.46 27.1K
13:42 149.45 149.47 149.45 149.47 44.0K
13:43 149.47 149.47 149.47 149.47 20.9K
13:44 149.47 149.47 149.47 149.47 55.6K
13:45 149.47 149.47 149.47 149.47 42.8K
13:46 149.47 149.48 149.47 149.48 31.3K
13:47 149.48 149.48 149.48 149.48 38.7K
13:48 149.48 149.48 149.48 149.48 41.7K
13:49 149.48 149.49 149.48 149.49 30.8K
13:50 149.49 149.49 149.48 149.48 36.8K
13:51 149.48 149.48 149.47 149.47 29.6K
13:52 149.47 149.47 149.46 149.46 14.7K
13:53 149.47 149.48 149.47 149.48 19.5K
13:54 149.48 149.48 149.47 149.47 23.6K
13:55 149.47 149.47 149.46 149.46 35.1K
13:56 149.47 149.47 149.46 149.46 158.0K
13:57 149.47 149.47 149.47 149.47 47.2K
13:58 149.47 149.49 149.47 149.49 35.7K
13:59 149.49 149.49 149.48 149.49 82.3K
14:00 149.49 149.49 149.49 149.49 53.3K
14:01 149.49 149.49 149.48 149.49 34.4K
14:02 149.49 149.49 149.49 149.49 61.9K
14:03 149.49 149.49 149.49 149.49 22.4K
14:04 149.49 149.49 149.49 149.49 33.3K
14:05 149.49 149.49 149.49 149.49 34.4K
14:06 149.49 149.50 149.49 149.49 74.4K
14:07 149.49 149.49 149.49 149.49 34.6K
14:08 149.49 149.50 149.49 149.50 47.4K
14:09 149.50 149.50 149.50 149.50 43.3K
14:10 149.50 149.50 149.50 149.50 28.5K
14:11 149.50 149.50 149.50 149.50 80.6K
14:12 149.50 149.50 149.50 149.50 22.6K
14:13 149.50 149.50 149.50 149.50 39.3K
14:14 149.50 149.50 149.49 149.49 48.0K
14:15 149.49 149.50 149.49 149.49 74.8K
14:16 149.50 149.50 149.50 149.50 53.4K
14:17 149.50 149.50 149.50 149.50 27.4K
14:18 149.49 149.49 149.49 149.49 55.2K
14:19 149.50 149.51 149.50 149.50 53.5K
14:20 149.50 149.51 149.50 149.51 29.5K
14:21 149.50 149.50 149.49 149.49 126.9K
14:22 149.49 149.49 149.48 149.48 43.6K
14:23 149.48 149.48 149.48 149.48 65.3K
14:24 149.48 149.48 149.48 149.48 41.3K
14:25 149.49 149.49 149.48 149.48 21.5K
14:26 149.48 149.48 149.48 149.48 46.7K
14:27 149.48 149.50 149.48 149.50 165.8K
14:28 149.51 149.52 149.51 149.52 31.9K
14:29 149.52 149.52 149.51 149.52 32.5K
14:30 149.52 149.52 149.52 149.52 33.4K
14:31 149.52 149.52 149.52 149.52 23.5K
14:32 149.52 149.53 149.52 149.53 114.3K
14:33 149.53 149.53 149.53 149.53 25.8K
14:34 149.52 149.53 149.52 149.53 191.0K
14:35 149.53 149.53 149.53 149.53 28.9K
14:36 149.52 149.53 149.52 149.53 51.3K
14:37 149.53 149.53 149.52 149.53 21.1K
14:38 149.53 149.53 149.53 149.53 72.8K
14:39 149.53 149.54 149.53 149.54 53.5K
14:40 149.54 149.54 149.53 149.53 34.0K
14:41 149.54 149.54 149.52 149.52 52.1K
14:42 149.52 149.52 149.52 149.52 22.7K
14:43 149.52 149.52 149.51 149.52 34.1K
14:44 149.52 149.52 149.52 149.52 49.5K
14:45 149.51 149.52 149.51 149.51 30.6K
14:46 149.51 149.52 149.51 149.52 27.4K
14:47 149.52 149.52 149.51 149.51 38.2K
14:48 149.52 149.52 149.51 149.51 40.4K
14:49 149.51 149.51 149.51 149.51 25.7K
14:50 149.50 149.50 149.49 149.50 28.9K
14:51 149.50 149.50 149.49 149.50 20.0K
14:52 149.50 149.50 149.50 149.50 25.5K
14:53 149.50 149.50 149.50 149.50 17.6K
14:54 149.50 149.50 149.49 149.50 25.6K
14:55 149.50 149.50 149.50 149.50 18.2K
14:56 149.50 149.50 149.50 149.50 19.1K
14:57 149.50 149.50 149.50 149.50 39.9K
14:58 149.50 149.50 149.50 149.50 23.7K
14:59 149.50 149.50 149.50 149.50 32.1K
15:00 149.50 149.51 149.50 149.51 41.5K
15:01 149.51 149.51 149.51 149.51 63.9K
15:02 149.51 149.51 149.51 149.51 47.8K
15:03 149.51 149.51 149.51 149.51 35.6K
15:04 149.51 149.51 149.51 149.51 42.0K
15:05 149.51 149.51 149.51 149.51 53.6K
15:06 149.51 149.51 149.51 149.51 34.5K
15:07 149.51 149.52 149.51 149.52 32.4K
15:08 149.52 149.52 149.52 149.52 81.6K
15:09 149.52 149.52 149.52 149.52 93.9K
15:10 149.51 149.52 149.51 149.52 50.5K
15:11 149.52 149.52 149.52 149.52 69.2K
15:12 149.52 149.53 149.52 149.53 45.2K
15:13 149.54 149.55 149.54 149.55 68.7K
15:14 149.56 149.56 149.55 149.55 28.5K
15:15 149.56 149.58 149.56 149.58 71.1K
15:16 149.58 149.58 149.57 149.57 54.0K
15:17 149.56 149.56 149.55 149.56 60.8K
15:18 149.56 149.56 149.56 149.56 39.1K
15:19 149.56 149.58 149.56 149.58 104.3K
15:20 149.58 149.59 149.58 149.59 83.0K
15:21 149.60 149.61 149.60 149.60 82.1K
15:22 149.60 149.61 149.60 149.61 41.0K
15:23 149.60 149.61 149.60 149.61 58.7K
15:24 149.61 149.61 149.61 149.61 58.1K
15:25 149.61 149.62 149.61 149.62 48.8K
15:26 149.62 149.62 149.61 149.62 93.7K
15:27 149.62 149.62 149.62 149.62 53.0K
15:28 149.61 149.61 149.61 149.61 52.8K
15:29 149.60 149.61 149.60 149.60 66.8K
15:30 149.60 149.60 149.60 149.60 153.5K
15:31 149.60 149.60 149.58 149.58 29.0K
15:32 149.58 149.58 149.57 149.57 60.1K
15:33 149.57 149.57 149.57 149.57 43.5K
15:34 149.57 149.57 149.57 149.57 35.7K
15:35 149.57 149.57 149.57 149.57 36.9K
15:36 149.57 149.57 149.57 149.57 35.9K
15:37 149.57 149.57 149.57 149.57 50.1K
15:38 149.57 149.57 149.56 149.56 39.8K
15:39 149.55 149.55 149.55 149.55 99.5K
15:40 149.55 149.56 149.55 149.56 55.4K
15:41 149.55 149.56 149.55 149.55 62.0K
15:42 149.55 149.56 149.55 149.56 47.2K
15:43 149.56 149.56 149.56 149.56 60.8K
15:44 149.56 149.56 149.55 149.56 63.1K
15:45 149.56 149.56 149.56 149.56 95.9K
15:46 149.56 149.56 149.56 149.56 58.9K
15:47 149.56 149.57 149.56 149.56 102.1K
15:48 149.55 149.56 149.55 149.55 52.8K
15:49 149.55 149.56 149.55 149.55 77.8K
15:50 149.53 149.53 149.52 149.52 231.3K
15:51 149.52 149.52 149.49 149.49 180.6K
15:52 149.50 149.50 149.49 149.49 103.5K
15:53 149.49 149.49 149.48 149.48 295.7K
15:54 149.49 149.49 149.48 149.48 121.4K
15:55 149.49 149.49 149.48 149.48 219.1K
15:56 149.46 149.47 149.46 149.46 394.5K
15:57 149.46 149.46 149.45 149.45 292.4K
15:58 149.45 149.45 149.43 149.43 591.4K
15:59 149.43 149.44 149.43 149.44 462.3K
16:00 149.42 149.42 149.42 149.42 25,821.9K
16:01 149.42 149.42 149.42 149.42 348.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available