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
09:30 149.07 149.17 149.07 149.13 12,815.4K
09:31 149.16 149.16 149.09 149.14 450.1K
09:32 149.19 149.30 149.19 149.30 960.1K
09:33 149.32 149.49 149.32 149.49 499.8K
09:34 149.48 149.49 149.42 149.42 332.2K
09:35 149.39 149.40 149.33 149.33 596.0K
09:36 149.32 149.33 149.30 149.33 365.2K
09:37 149.32 149.34 149.29 149.32 368.1K
09:38 149.28 149.28 149.27 149.28 268.3K
09:39 149.30 149.30 149.28 149.28 181.8K
09:40 149.26 149.29 149.25 149.25 303.8K
09:41 149.30 149.34 149.28 149.34 282.3K
09:42 149.37 149.44 149.37 149.44 396.3K
09:43 149.44 149.48 149.44 149.47 221.0K
09:44 149.49 149.49 149.45 149.46 239.5K
09:45 149.44 149.50 149.44 149.50 265.0K
09:46 149.55 149.67 149.55 149.67 571.8K
09:47 149.61 149.61 149.59 149.60 393.9K
09:48 149.60 149.60 149.59 149.59 198.7K
09:49 149.59 149.60 149.55 149.60 207.9K
09:50 149.59 149.59 149.57 149.59 263.5K
09:51 149.64 149.64 149.63 149.63 1,020.6K
09:52 149.62 149.62 149.54 149.58 652.2K
09:53 149.58 149.60 149.58 149.59 291.1K
09:54 149.57 149.57 149.54 149.54 493.2K
09:55 149.52 149.54 149.51 149.52 196.6K
09:56 149.51 149.53 149.51 149.53 161.7K
09:57 149.54 149.54 149.50 149.50 117.0K
09:58 149.51 149.52 149.50 149.51 729.3K
09:59 149.51 149.51 149.48 149.48 270.8K
10:00 149.50 149.50 149.45 149.45 214.3K
10:01 149.44 149.47 149.44 149.44 231.5K
10:02 149.43 149.43 149.40 149.40 263.7K
10:03 149.38 149.38 149.35 149.35 186.3K
10:04 149.35 149.35 149.33 149.34 184.1K
10:05 149.35 149.35 149.34 149.34 160.7K
10:06 149.35 149.37 149.34 149.37 672.0K
10:07 149.35 149.37 149.35 149.36 196.1K
10:08 149.36 149.37 149.35 149.37 165.6K
10:09 149.36 149.41 149.36 149.38 189.4K
10:10 149.40 149.43 149.40 149.43 279.3K
10:11 149.43 149.46 149.43 149.46 307.3K
10:12 149.47 149.52 149.47 149.52 327.4K
10:13 149.50 149.50 149.47 149.47 211.9K
10:14 149.48 149.49 149.48 149.49 150.6K
10:15 149.47 149.49 149.47 149.49 714.7K
10:16 149.50 149.50 149.47 149.47 189.3K
10:17 149.47 149.50 149.47 149.49 134.5K
10:18 149.47 149.48 149.47 149.47 314.2K
10:19 149.49 149.55 149.49 149.54 1,111.7K
10:20 149.56 149.58 149.55 149.58 147.2K
10:21 149.60 149.60 149.59 149.59 234.6K
10:22 149.57 149.57 149.57 149.57 150.4K
10:23 149.59 149.60 149.59 149.59 366.5K
10:24 149.58 149.59 149.55 149.55 200.3K
10:25 149.57 149.60 149.57 149.60 235.5K
10:26 149.58 149.60 149.58 149.60 156.2K
10:27 149.59 149.59 149.54 149.54 186.0K
10:28 149.55 149.57 149.55 149.57 180.2K
10:29 149.56 149.56 149.55 149.56 266.0K
10:30 149.59 149.63 149.59 149.62 294.4K
10:31 149.62 149.64 149.62 149.64 255.3K
10:32 149.64 149.68 149.64 149.65 371.8K
10:33 149.65 149.65 149.64 149.65 265.0K
10:34 149.67 149.70 149.67 149.70 184.0K
10:35 149.71 149.71 149.69 149.69 185.5K
10:36 149.68 149.70 149.68 149.70 378.5K
10:37 149.72 149.72 149.70 149.70 263.3K
10:38 149.71 149.73 149.71 149.72 145.5K
10:39 149.71 149.72 149.70 149.70 211.0K
10:40 149.70 149.72 149.70 149.70 383.7K
10:41 149.70 149.74 149.70 149.74 312.2K
10:42 149.72 149.72 149.69 149.69 174.6K
10:43 149.70 149.70 149.69 149.70 403.9K
10:44 149.69 149.69 149.68 149.69 370.3K
10:45 149.70 149.71 149.66 149.69 457.5K
10:46 149.67 149.67 149.67 149.67 192.3K
10:47 149.68 149.69 149.68 149.69 148.7K
10:48 149.70 149.70 149.67 149.67 472.0K
10:49 149.68 149.72 149.68 149.72 372.4K
10:50 149.72 149.74 149.72 149.73 194.1K
10:51 149.73 149.78 149.73 149.78 599.9K
10:52 149.76 149.81 149.76 149.81 303.4K
10:53 149.77 149.77 149.71 149.71 387.4K
10:54 149.72 149.73 149.72 149.73 177.3K
10:55 149.74 149.74 149.72 149.72 245.9K
10:56 149.69 149.72 149.69 149.72 209.3K
10:57 149.72 149.72 149.70 149.70 218.3K
10:58 149.72 149.72 149.68 149.68 172.0K
10:59 149.70 149.71 149.68 149.68 106.1K
11:00 149.69 149.70 149.68 149.70 280.1K
11:01 149.70 149.70 149.67 149.70 145.8K
11:02 149.70 149.74 149.70 149.74 244.9K
11:03 149.73 149.77 149.73 149.76 145.0K
11:04 149.77 149.77 149.75 149.76 130.7K
11:05 149.76 149.80 149.76 149.80 215.7K
11:06 149.80 149.85 149.80 149.85 356.8K
11:07 149.85 149.91 149.85 149.91 422.3K
11:08 149.92 149.94 149.92 149.93 212.2K
11:09 149.95 149.96 149.95 149.96 187.1K
11:10 149.95 149.98 149.95 149.97 263.5K
11:11 149.96 150.00 149.96 150.00 213.7K
11:12 150.00 150.01 150.00 150.01 135.5K
11:13 150.01 150.01 149.98 149.98 143.9K
11:14 150.01 150.01 149.94 149.94 324.9K
11:15 149.93 149.93 149.91 149.91 201.0K
11:16 149.89 149.90 149.89 149.89 381.0K
11:17 149.89 149.91 149.89 149.89 181.6K
11:18 149.90 149.92 149.88 149.88 197.7K
11:19 149.87 149.87 149.84 149.84 187.4K
11:20 149.84 149.85 149.82 149.82 168.5K
11:21 149.82 149.82 149.77 149.77 233.5K
11:22 149.77 149.78 149.77 149.78 174.0K
11:23 149.78 149.78 149.76 149.76 132.1K
11:24 149.76 149.77 149.76 149.76 135.8K
11:25 149.75 149.77 149.75 149.76 182.5K
11:26 149.77 149.77 149.74 149.74 123.0K
11:27 149.72 149.76 149.72 149.76 222.1K
11:28 149.75 149.77 149.74 149.74 134.5K
11:29 149.73 149.73 149.72 149.72 119.0K
11:30 149.71 149.71 149.70 149.71 156.8K
11:31 149.71 149.71 149.68 149.68 176.4K
11:32 149.69 149.70 149.69 149.69 93.8K
11:33 149.69 149.75 149.69 149.75 258.0K
11:34 149.75 149.75 149.73 149.73 185.6K
11:35 149.72 149.78 149.72 149.78 170.2K
11:36 149.78 149.84 149.78 149.84 267.9K
11:37 149.85 149.87 149.85 149.87 187.4K
11:38 149.88 149.89 149.87 149.89 213.5K
11:39 149.89 149.90 149.89 149.90 222.4K
11:40 149.90 149.90 149.90 149.90 270.2K
11:41 149.90 149.90 149.87 149.89 198.0K
11:42 149.89 149.91 149.88 149.91 267.6K
11:43 149.90 149.91 149.90 149.90 122.0K
11:44 149.91 149.91 149.91 149.91 194.9K
11:45 149.91 149.94 149.91 149.94 118.8K
11:46 149.94 149.94 149.93 149.94 114.6K
11:47 149.93 149.96 149.93 149.96 209.7K
11:48 149.96 149.98 149.96 149.97 115.6K
11:49 149.97 150.00 149.97 149.99 153.8K
11:50 149.98 150.00 149.98 150.00 265.6K
11:51 150.00 150.02 150.00 150.02 183.8K
11:52 150.00 150.00 150.00 150.00 180.4K
11:53 149.99 149.99 149.98 149.98 103.3K
11:54 149.98 150.00 149.98 150.00 145.1K
11:55 150.00 150.00 150.00 150.00 116.4K
11:56 150.01 150.01 150.00 150.00 695.3K
11:57 150.00 150.02 150.00 150.01 151.1K
11:58 149.98 149.99 149.98 149.98 98.7K
11:59 149.95 149.97 149.95 149.96 270.5K
12:00 149.95 149.95 149.93 149.93 125.9K
12:01 149.91 149.91 149.88 149.89 152.4K
12:02 149.88 149.89 149.87 149.89 91.2K
12:03 149.87 149.87 149.86 149.86 115.6K
12:04 149.86 149.89 149.86 149.87 126.0K
12:05 149.86 149.86 149.83 149.83 107.5K
12:06 149.81 149.82 149.80 149.82 184.8K
12:07 149.80 149.80 149.74 149.74 182.3K
12:08 149.74 149.74 149.71 149.71 113.1K
12:09 149.70 149.71 149.70 149.70 238.3K
12:10 149.70 149.74 149.70 149.74 120.0K
12:11 149.74 149.76 149.74 149.74 124.7K
12:12 149.72 149.73 149.70 149.70 73.1K
12:13 149.70 149.70 149.69 149.70 70.9K
12:14 149.70 149.70 149.69 149.70 91.0K
12:15 149.71 149.73 149.70 149.73 127.3K
12:16 149.73 149.73 149.72 149.72 97.1K
12:17 149.72 149.73 149.72 149.73 60.7K
12:18 149.74 149.80 149.74 149.80 141.0K
12:19 149.80 149.83 149.80 149.83 64.3K
12:20 149.85 149.88 149.85 149.88 221.0K
12:21 149.87 149.87 149.86 149.87 93.6K
12:22 149.88 149.90 149.88 149.88 112.6K
12:23 149.90 149.91 149.89 149.89 174.3K
12:24 149.90 149.90 149.88 149.88 139.7K
12:25 149.88 149.89 149.88 149.88 72.5K
12:26 149.90 149.95 149.90 149.95 201.5K
12:27 149.97 149.97 149.97 149.97 60.3K
12:28 149.97 149.99 149.97 149.99 291.0K
12:29 149.99 149.99 149.98 149.98 145.0K
12:30 149.98 150.01 149.98 150.00 158.1K
12:31 150.01 150.01 149.99 149.99 119.0K
12:32 149.98 150.00 149.98 149.98 115.1K
12:33 149.94 149.94 149.90 149.90 613.5K
12:34 149.90 149.90 149.88 149.88 79.0K
12:35 149.88 149.88 149.84 149.84 141.9K
12:36 149.85 149.88 149.85 149.88 137.7K
12:37 149.88 149.91 149.88 149.91 72.5K
12:38 149.92 149.93 149.91 149.93 121.3K
12:39 149.94 149.94 149.91 149.92 168.8K
12:40 149.93 149.93 149.91 149.91 147.5K
12:41 149.90 149.90 149.89 149.90 97.1K
12:42 149.90 149.90 149.89 149.90 113.1K
12:43 149.89 149.91 149.89 149.91 94.4K
12:44 149.91 149.91 149.89 149.89 214.7K
12:45 149.89 149.89 149.87 149.87 83.9K
12:46 149.86 149.88 149.86 149.87 95.7K
12:47 149.88 149.88 149.86 149.86 78.5K
12:48 149.88 149.89 149.88 149.88 133.1K
12:49 149.88 149.90 149.88 149.90 97.0K
12:50 149.89 149.89 149.87 149.87 101.6K
12:51 149.88 149.88 149.87 149.88 148.8K
12:52 149.89 149.90 149.89 149.90 79.8K
12:53 149.90 149.90 149.90 149.90 171.8K
12:54 149.89 149.89 149.88 149.88 135.0K
12:55 149.88 149.88 149.86 149.87 134.7K
12:56 149.86 149.89 149.86 149.89 284.3K
12:57 149.90 149.92 149.89 149.92 326.0K
12:58 149.94 149.94 149.93 149.93 137.4K
12:59 149.93 149.98 149.93 149.97 389.8K
13:00 149.99 149.99 149.96 149.97 188.9K
13:01 149.97 149.98 149.96 149.98 135.5K
13:02 149.97 150.00 149.97 149.99 391.8K
13:03 149.97 149.98 149.95 149.95 222.2K
13:04 149.94 149.97 149.94 149.97 115.8K
13:05 149.95 149.98 149.95 149.97 188.5K
13:06 149.97 149.97 149.94 149.94 90.1K
13:07 149.94 149.96 149.94 149.96 90.3K
13:08 149.96 149.97 149.96 149.96 138.7K
13:09 149.95 149.95 149.91 149.91 151.1K
13:10 149.90 149.90 149.89 149.89 222.2K
13:11 149.86 149.87 149.85 149.87 191.7K
13:12 149.87 149.88 149.87 149.88 64.9K
13:13 149.88 149.89 149.87 149.89 164.3K
13:14 149.88 149.91 149.88 149.90 118.8K
13:15 149.92 149.93 149.92 149.92 155.1K
13:16 149.93 149.93 149.90 149.90 88.3K
13:17 149.90 149.91 149.88 149.91 151.1K
13:18 149.90 149.90 149.87 149.87 225.4K
13:19 149.88 149.92 149.88 149.92 179.1K
13:20 149.92 149.93 149.92 149.93 75.9K
13:21 149.94 149.95 149.94 149.95 91.4K
13:22 149.93 149.93 149.92 149.92 126.2K
13:23 149.93 150.00 149.93 150.00 166.3K
13:24 150.00 150.03 150.00 150.03 151.1K
13:25 150.04 150.05 150.04 150.05 150.9K
13:26 150.06 150.10 150.06 150.10 303.0K
13:27 150.09 150.10 150.08 150.10 76.0K
13:28 150.10 150.12 150.10 150.12 82.3K
13:29 150.09 150.09 150.08 150.09 161.4K
13:30 150.07 150.11 150.07 150.11 160.8K
13:31 150.10 150.11 150.09 150.10 192.5K
13:32 150.09 150.10 150.08 150.08 103.3K
13:33 150.05 150.05 150.03 150.03 148.8K
13:34 150.00 150.00 149.93 149.93 174.6K
13:35 149.92 149.95 149.92 149.95 215.5K
13:36 149.96 149.97 149.96 149.97 93.7K
13:37 149.95 149.95 149.94 149.94 91.7K
13:38 149.93 149.94 149.93 149.94 156.0K
13:39 149.94 149.94 149.92 149.92 96.3K
13:40 149.90 149.92 149.90 149.91 154.5K
13:41 149.91 149.93 149.91 149.93 95.5K
13:42 149.94 149.95 149.94 149.94 98.7K
13:43 149.94 149.95 149.94 149.95 85.6K
13:44 149.94 149.95 149.94 149.95 75.1K
13:45 149.94 149.94 149.93 149.94 90.0K
13:46 149.94 149.94 149.93 149.93 95.9K
13:47 149.93 149.93 149.91 149.91 123.7K
13:48 149.94 149.94 149.94 149.94 79.7K
13:49 149.93 149.96 149.93 149.95 135.8K
13:50 149.94 149.94 149.91 149.91 241.5K
13:51 149.92 149.97 149.92 149.97 115.3K
13:52 149.97 149.98 149.97 149.97 101.4K
13:53 150.00 150.00 149.99 149.99 98.0K
13:54 149.99 149.99 149.98 149.98 425.6K
13:55 149.99 149.99 149.99 149.99 94.0K
13:56 149.99 149.99 149.98 149.99 73.7K
13:57 149.99 150.01 149.99 150.00 127.2K
13:58 149.99 150.00 149.99 150.00 119.0K
13:59 150.01 150.01 150.00 150.00 110.8K
14:00 149.99 150.00 149.99 150.00 64.0K
14:01 149.99 149.99 149.96 149.97 127.3K
14:02 149.96 149.96 149.96 149.96 94.6K
14:03 149.94 149.96 149.94 149.95 106.3K
14:04 149.95 149.95 149.93 149.93 86.4K
14:05 149.95 149.96 149.94 149.96 87.0K
14:06 149.95 149.95 149.95 149.95 69.6K
14:07 149.96 149.97 149.95 149.95 90.7K
14:08 149.94 149.97 149.94 149.97 115.4K
14:09 149.98 150.01 149.98 150.01 132.5K
14:10 150.01 150.02 150.01 150.02 151.7K
14:11 150.02 150.03 150.01 150.03 111.3K
14:12 150.03 150.03 150.02 150.02 114.3K
14:13 150.02 150.04 150.02 150.04 188.7K
14:14 150.04 150.04 150.00 150.00 276.9K
14:15 150.00 150.00 149.98 149.98 102.8K
14:16 150.00 150.01 150.00 150.00 264.1K
14:17 149.99 149.99 149.97 149.97 62.0K
14:18 149.97 149.97 149.96 149.96 87.1K
14:19 149.93 149.93 149.90 149.90 112.5K
14:20 149.90 149.93 149.90 149.92 143.0K
14:21 149.92 149.92 149.90 149.91 112.1K
14:22 149.91 149.91 149.89 149.89 154.4K
14:23 149.88 149.90 149.88 149.90 88.1K
14:24 149.90 149.90 149.89 149.89 80.5K
14:25 149.89 149.89 149.88 149.88 101.7K
14:26 149.88 149.88 149.84 149.84 171.1K
14:27 149.82 149.84 149.82 149.83 177.6K
14:28 149.80 149.80 149.80 149.80 152.3K
14:29 149.80 149.80 149.76 149.76 118.4K
14:30 149.76 149.83 149.76 149.83 161.5K
14:31 149.81 149.81 149.80 149.80 138.0K
14:32 149.80 149.80 149.80 149.80 118.3K
14:33 149.81 149.82 149.81 149.82 81.7K
14:34 149.82 149.82 149.81 149.82 117.6K
14:35 149.81 149.82 149.80 149.82 95.0K
14:36 149.83 149.86 149.83 149.86 124.2K
14:37 149.88 149.89 149.88 149.89 113.5K
14:38 149.90 149.95 149.90 149.95 175.1K
14:39 149.96 149.97 149.96 149.97 108.8K
14:40 149.97 149.97 149.96 149.96 151.4K
14:41 149.96 149.98 149.96 149.98 82.1K
14:42 149.98 149.98 149.98 149.98 77.6K
14:43 149.97 149.99 149.97 149.99 310.8K
14:44 149.99 149.99 149.97 149.97 74.9K
14:45 149.97 149.97 149.96 149.96 63.2K
14:46 149.97 150.00 149.97 150.00 119.7K
14:47 150.00 150.02 150.00 150.02 101.1K
14:48 150.02 150.04 150.02 150.04 100.1K
14:49 150.04 150.04 150.03 150.03 139.9K
14:50 150.04 150.04 150.02 150.02 95.0K
14:51 150.03 150.03 150.00 150.00 88.6K
14:52 150.00 150.00 149.99 150.00 86.5K
14:53 150.00 150.00 149.98 149.98 86.8K
14:54 149.98 150.02 149.98 150.02 115.0K
14:55 150.02 150.02 150.01 150.01 71.8K
14:56 150.00 150.02 150.00 150.02 89.4K
14:57 150.01 150.01 149.99 149.99 164.0K
14:58 149.99 150.00 149.98 149.98 154.2K
14:59 149.98 149.98 149.98 149.98 78.1K
15:00 149.97 150.00 149.97 150.00 116.2K
15:01 150.01 150.01 150.00 150.01 111.2K
15:02 150.01 150.01 150.00 150.00 75.8K
15:03 149.99 150.01 149.99 150.01 134.8K
15:04 150.01 150.01 150.00 150.01 488.4K
15:05 150.02 150.02 150.01 150.02 112.2K
15:06 150.02 150.05 150.02 150.05 188.3K
15:07 150.04 150.04 150.03 150.03 142.4K
15:08 150.02 150.02 150.00 150.02 156.4K
15:09 150.02 150.04 150.02 150.04 180.5K
15:10 150.04 150.04 150.02 150.02 95.7K
15:11 150.02 150.02 150.00 150.01 135.0K
15:12 150.01 150.01 150.01 150.01 116.0K
15:13 150.01 150.04 150.01 150.04 110.6K
15:14 150.05 150.05 150.04 150.04 72.5K
15:15 150.02 150.03 150.02 150.03 126.4K
15:16 150.03 150.04 150.03 150.03 133.1K
15:17 150.03 150.03 149.97 149.97 158.8K
15:18 149.96 149.97 149.95 149.97 142.1K
15:19 149.96 149.97 149.96 149.97 80.0K
15:20 149.97 149.97 149.95 149.95 110.7K
15:21 149.95 149.95 149.92 149.92 141.2K
15:22 149.92 149.93 149.91 149.93 161.3K
15:23 149.92 149.93 149.92 149.92 139.6K
15:24 149.92 149.95 149.92 149.95 170.4K
15:25 149.94 149.97 149.93 149.97 132.4K
15:26 149.97 150.00 149.97 150.00 282.1K
15:27 150.01 150.01 150.00 150.00 325.6K
15:28 149.99 149.99 149.98 149.98 119.1K
15:29 149.97 149.98 149.97 149.97 173.2K
15:30 149.97 149.99 149.97 149.98 221.9K
15:31 149.98 149.98 149.93 149.93 242.3K
15:32 149.93 149.93 149.91 149.91 249.2K
15:33 149.91 149.93 149.91 149.93 266.5K
15:34 149.93 149.94 149.90 149.90 153.3K
15:35 149.90 149.90 149.88 149.88 175.6K
15:36 149.87 149.87 149.86 149.87 168.6K
15:37 149.88 149.88 149.87 149.87 187.6K
15:38 149.88 149.88 149.87 149.87 103.6K
15:39 149.88 149.89 149.88 149.89 222.5K
15:40 149.90 149.90 149.88 149.88 179.3K
15:41 149.88 149.88 149.88 149.88 111.2K
15:42 149.88 149.88 149.88 149.88 186.3K
15:43 149.88 149.88 149.88 149.88 163.0K
15:44 149.88 149.88 149.88 149.88 139.9K
15:45 149.88 149.90 149.88 149.90 250.7K
15:46 149.91 149.92 149.89 149.90 290.3K
15:47 149.90 149.90 149.87 149.87 217.9K
15:48 149.89 149.89 149.87 149.87 236.4K
15:49 149.88 149.90 149.88 149.90 271.6K
15:50 149.97 149.97 149.91 149.91 945.9K
15:51 149.90 149.90 149.87 149.87 371.4K
15:52 149.87 149.88 149.87 149.88 351.0K
15:53 149.88 149.88 149.87 149.87 408.4K
15:54 149.87 149.89 149.87 149.89 718.4K
15:55 149.88 149.89 149.87 149.89 774.3K
15:56 149.92 149.94 149.92 149.93 982.4K
15:57 149.92 149.93 149.90 149.90 741.2K
15:58 149.90 149.93 149.90 149.93 980.8K
15:59 149.93 149.96 149.93 149.96 2,261.9K
16:00 149.98 149.99 149.98 149.99 90,221.6K
16:01 149.99 149.99 149.99 149.99 145.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available