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
09:30 150.12 150.28 150.12 150.27 1,398.3K
09:31 150.32 150.47 150.32 150.47 332.9K
09:32 150.42 150.46 150.39 150.39 325.6K
09:33 150.36 150.37 150.31 150.37 329.6K
09:34 150.37 150.46 150.37 150.46 213.8K
09:35 150.46 150.46 150.42 150.42 222.8K
09:36 150.43 150.43 150.32 150.32 384.0K
09:37 150.32 150.33 150.30 150.33 170.1K
09:38 150.35 150.35 150.31 150.31 225.0K
09:39 150.29 150.29 150.20 150.20 269.3K
09:40 150.21 150.27 150.21 150.27 389.3K
09:41 150.26 150.28 150.26 150.27 266.7K
09:42 150.28 150.32 150.27 150.32 486.3K
09:43 150.34 150.37 150.33 150.37 283.9K
09:44 150.36 150.39 150.36 150.39 178.1K
09:45 150.39 150.39 150.34 150.34 247.5K
09:46 150.35 150.39 150.35 150.36 422.5K
09:47 150.39 150.39 150.38 150.38 226.8K
09:48 150.35 150.40 150.35 150.40 171.4K
09:49 150.39 150.42 150.37 150.42 232.1K
09:50 150.40 150.40 150.38 150.38 301.1K
09:51 150.37 150.42 150.37 150.42 137.6K
09:52 150.40 150.42 150.39 150.42 144.4K
09:53 150.41 150.44 150.40 150.40 231.2K
09:54 150.39 150.39 150.35 150.35 180.0K
09:55 150.35 150.35 150.29 150.29 189.7K
09:56 150.30 150.30 150.24 150.24 129.2K
09:57 150.23 150.28 150.23 150.28 121.0K
09:58 150.30 150.30 150.26 150.26 123.1K
09:59 150.26 150.26 150.23 150.23 104.9K
10:00 150.22 150.22 150.18 150.20 227.6K
10:01 150.19 150.19 150.12 150.12 252.7K
10:02 150.11 150.12 150.09 150.11 297.9K
10:03 150.10 150.10 150.09 150.10 145.5K
10:04 150.12 150.15 150.12 150.15 175.9K
10:05 150.12 150.16 150.12 150.16 202.6K
10:06 150.18 150.21 150.18 150.21 175.4K
10:07 150.21 150.21 150.18 150.18 109.3K
10:08 150.19 150.19 150.18 150.18 160.3K
10:09 150.22 150.22 150.21 150.21 139.2K
10:10 150.23 150.23 150.19 150.19 104.1K
10:11 150.19 150.19 150.17 150.17 119.6K
10:12 150.17 150.17 150.14 150.15 167.9K
10:13 150.15 150.15 150.13 150.13 102.4K
10:14 150.13 150.15 150.13 150.15 102.0K
10:15 150.14 150.14 150.13 150.14 127.2K
10:16 150.15 150.16 150.14 150.16 122.6K
10:17 150.16 150.19 150.16 150.19 140.4K
10:18 150.17 150.19 150.16 150.18 269.4K
10:19 150.17 150.18 150.16 150.16 147.5K
10:20 150.14 150.14 150.13 150.14 93.2K
10:21 150.14 150.18 150.14 150.18 100.4K
10:22 150.18 150.22 150.18 150.22 93.2K
10:23 150.23 150.27 150.23 150.27 103.3K
10:24 150.28 150.28 150.27 150.28 161.8K
10:25 150.28 150.28 150.26 150.26 146.8K
10:26 150.26 150.26 150.25 150.25 111.5K
10:27 150.24 150.24 150.23 150.23 194.5K
10:28 150.21 150.21 150.18 150.21 163.8K
10:29 150.21 150.21 150.18 150.18 202.8K
10:30 150.17 150.17 150.14 150.14 135.2K
10:31 150.12 150.16 150.12 150.16 99.2K
10:32 150.14 150.14 150.11 150.12 127.0K
10:33 150.16 150.16 150.14 150.14 80.1K
10:34 150.17 150.18 150.17 150.17 129.6K
10:35 150.18 150.19 150.18 150.18 98.4K
10:36 150.19 150.21 150.19 150.19 99.3K
10:37 150.15 150.18 150.15 150.17 186.1K
10:38 150.17 150.18 150.17 150.17 93.0K
10:39 150.14 150.14 150.12 150.12 122.4K
10:40 150.13 150.15 150.13 150.14 108.3K
10:41 150.15 150.16 150.15 150.15 222.2K
10:42 150.16 150.20 150.16 150.20 141.6K
10:43 150.21 150.22 150.19 150.19 114.6K
10:44 150.18 150.20 150.18 150.20 103.4K
10:45 150.19 150.22 150.19 150.21 98.7K
10:46 150.23 150.24 150.23 150.24 98.6K
10:47 150.25 150.27 150.25 150.27 99.5K
10:48 150.26 150.27 150.26 150.27 128.2K
10:49 150.26 150.27 150.25 150.27 150.5K
10:50 150.27 150.29 150.26 150.29 89.7K
10:51 150.28 150.29 150.27 150.27 119.4K
10:52 150.27 150.27 150.25 150.27 120.6K
10:53 150.27 150.29 150.26 150.29 154.2K
10:54 150.27 150.27 150.25 150.25 172.2K
10:55 150.24 150.25 150.24 150.25 139.8K
10:56 150.26 150.28 150.26 150.28 95.9K
10:57 150.29 150.30 150.29 150.29 124.8K
10:58 150.28 150.29 150.28 150.29 100.6K
10:59 150.28 150.30 150.28 150.30 116.8K
11:00 150.30 150.30 150.28 150.28 107.1K
11:01 150.28 150.30 150.28 150.30 137.0K
11:02 150.30 150.33 150.30 150.33 137.8K
11:03 150.35 150.38 150.35 150.38 193.3K
11:04 150.40 150.42 150.40 150.42 134.6K
11:05 150.43 150.44 150.42 150.43 155.8K
11:06 150.43 150.44 150.43 150.43 86.8K
11:07 150.41 150.44 150.41 150.44 156.6K
11:08 150.44 150.45 150.44 150.45 184.5K
11:09 150.46 150.46 150.44 150.44 94.2K
11:10 150.44 150.45 150.44 150.44 173.5K
11:11 150.42 150.42 150.39 150.39 112.9K
11:12 150.38 150.38 150.37 150.37 94.4K
11:13 150.36 150.36 150.30 150.30 164.2K
11:14 150.27 150.27 150.26 150.26 177.5K
11:15 150.25 150.26 150.25 150.25 170.0K
11:16 150.26 150.26 150.24 150.24 131.8K
11:17 150.23 150.23 150.23 150.23 245.7K
11:18 150.21 150.22 150.21 150.22 94.3K
11:19 150.23 150.23 150.21 150.21 118.9K
11:20 150.21 150.22 150.21 150.21 67.7K
11:21 150.19 150.21 150.19 150.21 134.4K
11:22 150.21 150.21 150.20 150.21 69.4K
11:23 150.21 150.22 150.21 150.21 64.5K
11:24 150.21 150.22 150.21 150.22 81.2K
11:25 150.23 150.24 150.23 150.24 140.8K
11:26 150.25 150.26 150.25 150.26 175.0K
11:27 150.27 150.34 150.27 150.34 283.1K
11:28 150.34 150.34 150.32 150.32 201.2K
11:29 150.33 150.36 150.33 150.36 91.9K
11:30 150.35 150.38 150.35 150.38 139.3K
11:31 150.38 150.38 150.36 150.36 152.7K
11:32 150.36 150.39 150.36 150.38 97.6K
11:33 150.38 150.39 150.37 150.39 127.9K
11:34 150.39 150.40 150.38 150.38 65.8K
11:35 150.38 150.38 150.37 150.37 82.3K
11:36 150.36 150.36 150.33 150.33 173.2K
11:37 150.31 150.31 150.30 150.30 142.8K
11:38 150.29 150.32 150.29 150.30 97.8K
11:39 150.29 150.32 150.29 150.32 163.2K
11:40 150.33 150.33 150.32 150.32 134.2K
11:41 150.32 150.33 150.32 150.33 82.1K
11:42 150.34 150.35 150.34 150.35 80.1K
11:43 150.35 150.35 150.35 150.35 67.3K
11:44 150.34 150.34 150.34 150.34 107.0K
11:45 150.34 150.35 150.34 150.34 103.4K
11:46 150.33 150.34 150.33 150.34 117.4K
11:47 150.35 150.35 150.33 150.33 131.7K
11:48 150.34 150.37 150.34 150.37 88.9K
11:49 150.36 150.36 150.33 150.33 141.1K
11:50 150.34 150.34 150.33 150.33 179.8K
11:51 150.34 150.34 150.34 150.34 88.1K
11:52 150.34 150.34 150.33 150.34 79.7K
11:53 150.33 150.35 150.33 150.35 63.8K
11:54 150.35 150.37 150.35 150.37 322.4K
11:55 150.36 150.40 150.36 150.40 81.9K
11:56 150.41 150.43 150.41 150.41 177.6K
11:57 150.40 150.41 150.40 150.40 74.7K
11:58 150.40 150.43 150.40 150.43 114.2K
11:59 150.42 150.43 150.40 150.43 142.3K
12:00 150.42 150.42 150.40 150.42 111.2K
12:01 150.42 150.42 150.39 150.39 90.5K
12:02 150.40 150.40 150.39 150.39 95.6K
12:03 150.39 150.39 150.39 150.39 81.1K
12:04 150.40 150.41 150.39 150.41 77.7K
12:05 150.40 150.45 150.40 150.45 186.1K
12:06 150.45 150.46 150.45 150.46 70.4K
12:07 150.48 150.48 150.47 150.48 45.4K
12:08 150.48 150.49 150.48 150.49 277.6K
12:09 150.48 150.49 150.48 150.49 113.0K
12:10 150.49 150.49 150.45 150.45 101.4K
12:11 150.44 150.44 150.42 150.42 57.2K
12:12 150.42 150.42 150.41 150.42 78.0K
12:13 150.41 150.44 150.41 150.43 66.4K
12:14 150.43 150.43 150.43 150.43 52.2K
12:15 150.43 150.43 150.42 150.42 85.5K
12:16 150.43 150.43 150.41 150.41 66.5K
12:17 150.41 150.42 150.41 150.41 93.5K
12:18 150.42 150.42 150.39 150.39 181.4K
12:19 150.38 150.38 150.38 150.38 143.6K
12:20 150.38 150.40 150.38 150.39 85.4K
12:21 150.38 150.38 150.36 150.36 120.8K
12:22 150.34 150.34 150.33 150.33 135.2K
12:23 150.33 150.33 150.32 150.32 62.5K
12:24 150.34 150.37 150.34 150.37 122.4K
12:25 150.37 150.38 150.37 150.37 64.5K
12:26 150.40 150.41 150.40 150.41 83.1K
12:27 150.41 150.43 150.41 150.43 39.4K
12:28 150.43 150.43 150.41 150.41 67.5K
12:29 150.42 150.42 150.41 150.41 60.2K
12:30 150.41 150.41 150.40 150.40 52.2K
12:31 150.41 150.42 150.40 150.40 72.0K
12:32 150.40 150.40 150.38 150.38 88.1K
12:33 150.39 150.39 150.38 150.38 63.5K
12:34 150.38 150.39 150.38 150.38 59.4K
12:35 150.37 150.39 150.37 150.39 47.0K
12:36 150.39 150.39 150.39 150.39 62.9K
12:37 150.39 150.40 150.39 150.40 69.3K
12:38 150.41 150.41 150.40 150.41 90.3K
12:39 150.41 150.41 150.38 150.38 106.7K
12:40 150.37 150.39 150.37 150.39 48.6K
12:41 150.39 150.40 150.39 150.39 81.6K
12:42 150.38 150.38 150.37 150.37 108.4K
12:43 150.38 150.39 150.38 150.39 69.2K
12:44 150.38 150.39 150.38 150.39 68.1K
12:45 150.39 150.42 150.39 150.42 64.9K
12:46 150.41 150.42 150.41 150.42 114.2K
12:47 150.42 150.43 150.42 150.43 61.5K
12:48 150.43 150.44 150.43 150.44 73.0K
12:49 150.43 150.45 150.43 150.45 97.8K
12:50 150.46 150.46 150.46 150.46 115.3K
12:51 150.44 150.44 150.44 150.44 105.8K
12:52 150.44 150.45 150.43 150.45 134.1K
12:53 150.46 150.47 150.46 150.47 195.1K
12:54 150.47 150.48 150.46 150.48 67.0K
12:55 150.48 150.49 150.47 150.47 71.6K
12:56 150.47 150.49 150.47 150.48 259.3K
12:57 150.48 150.49 150.48 150.48 74.6K
12:58 150.49 150.49 150.47 150.48 143.5K
12:59 150.48 150.48 150.46 150.46 60.7K
13:00 150.47 150.47 150.45 150.45 56.9K
13:01 150.44 150.45 150.44 150.44 43.7K
13:02 150.43 150.45 150.43 150.45 107.6K
13:03 150.46 150.46 150.45 150.45 57.0K
13:04 150.46 150.46 150.45 150.45 60.6K
13:05 150.45 150.45 150.44 150.44 85.4K
13:06 150.45 150.46 150.45 150.46 120.6K
13:07 150.46 150.47 150.46 150.47 49.6K
13:08 150.46 150.46 150.46 150.46 76.2K
13:09 150.45 150.47 150.44 150.47 156.2K
13:10 150.45 150.45 150.43 150.44 89.7K
13:11 150.44 150.47 150.44 150.47 102.0K
13:12 150.45 150.47 150.45 150.46 77.1K
13:13 150.47 150.47 150.47 150.47 83.4K
13:14 150.47 150.48 150.47 150.48 115.8K
13:15 150.47 150.48 150.46 150.48 101.3K
13:16 150.47 150.47 150.46 150.46 48.9K
13:17 150.46 150.46 150.45 150.45 137.2K
13:18 150.44 150.46 150.44 150.46 106.4K
13:19 150.46 150.46 150.43 150.43 49.2K
13:20 150.43 150.43 150.43 150.43 37.1K
13:21 150.44 150.44 150.44 150.44 55.4K
13:22 150.42 150.42 150.42 150.42 55.0K
13:23 150.41 150.41 150.40 150.40 64.8K
13:24 150.40 150.43 150.40 150.40 126.7K
13:25 150.40 150.40 150.37 150.37 292.4K
13:26 150.37 150.39 150.36 150.36 213.4K
13:27 150.36 150.36 150.34 150.34 55.4K
13:28 150.33 150.33 150.32 150.32 104.7K
13:29 150.32 150.32 150.31 150.31 89.8K
13:30 150.32 150.34 150.32 150.34 72.2K
13:31 150.34 150.34 150.32 150.32 73.2K
13:32 150.31 150.32 150.31 150.31 110.9K
13:33 150.29 150.30 150.29 150.29 83.5K
13:34 150.29 150.29 150.29 150.29 59.7K
13:35 150.29 150.29 150.28 150.29 359.2K
13:36 150.30 150.30 150.29 150.29 89.8K
13:37 150.29 150.31 150.29 150.30 122.8K
13:38 150.31 150.33 150.31 150.33 72.3K
13:39 150.33 150.33 150.33 150.33 67.7K
13:40 150.33 150.35 150.33 150.35 81.3K
13:41 150.35 150.37 150.35 150.37 55.8K
13:42 150.38 150.39 150.38 150.39 135.9K
13:43 150.40 150.41 150.40 150.41 61.6K
13:44 150.41 150.41 150.40 150.40 48.3K
13:45 150.40 150.40 150.40 150.40 68.4K
13:46 150.40 150.43 150.40 150.42 158.9K
13:47 150.42 150.43 150.42 150.43 74.7K
13:48 150.42 150.43 150.42 150.43 83.7K
13:49 150.44 150.45 150.44 150.45 91.9K
13:50 150.45 150.45 150.44 150.44 96.0K
13:51 150.45 150.45 150.44 150.44 69.3K
13:52 150.44 150.45 150.44 150.45 54.1K
13:53 150.45 150.47 150.45 150.47 198.0K
13:54 150.47 150.49 150.47 150.48 67.0K
13:55 150.49 150.49 150.49 150.49 51.0K
13:56 150.49 150.50 150.48 150.48 53.5K
13:57 150.48 150.48 150.47 150.47 80.4K
13:58 150.47 150.47 150.46 150.46 41.9K
13:59 150.45 150.45 150.42 150.42 107.8K
14:00 150.41 150.42 150.39 150.42 108.4K
14:01 150.43 150.43 150.42 150.42 87.5K
14:02 150.42 150.44 150.42 150.44 57.9K
14:03 150.46 150.46 150.44 150.44 99.3K
14:04 150.44 150.44 150.43 150.44 58.3K
14:05 150.44 150.44 150.43 150.43 125.0K
14:06 150.44 150.46 150.44 150.44 123.8K
14:07 150.44 150.47 150.44 150.47 140.3K
14:08 150.46 150.47 150.46 150.47 93.4K
14:09 150.47 150.48 150.45 150.45 82.8K
14:10 150.45 150.45 150.44 150.44 67.7K
14:11 150.44 150.44 150.42 150.43 36.9K
14:12 150.43 150.44 150.43 150.44 54.2K
14:13 150.44 150.44 150.43 150.43 62.8K
14:14 150.43 150.43 150.42 150.42 100.1K
14:15 150.41 150.44 150.41 150.44 91.2K
14:16 150.43 150.43 150.43 150.43 94.0K
14:17 150.41 150.41 150.39 150.39 129.3K
14:18 150.38 150.39 150.37 150.39 153.4K
14:19 150.39 150.40 150.39 150.39 94.8K
14:20 150.40 150.40 150.39 150.39 65.9K
14:21 150.37 150.37 150.35 150.35 97.7K
14:22 150.35 150.35 150.35 150.35 68.2K
14:23 150.35 150.36 150.35 150.36 122.0K
14:24 150.35 150.36 150.35 150.36 87.4K
14:25 150.36 150.36 150.35 150.35 85.9K
14:26 150.35 150.35 150.34 150.34 61.0K
14:27 150.35 150.35 150.34 150.34 112.3K
14:28 150.35 150.35 150.34 150.34 198.1K
14:29 150.34 150.34 150.33 150.33 62.3K
14:30 150.33 150.35 150.33 150.35 93.0K
14:31 150.35 150.36 150.35 150.35 162.0K
14:32 150.36 150.36 150.35 150.36 44.7K
14:33 150.36 150.36 150.36 150.36 63.6K
14:34 150.36 150.36 150.36 150.36 75.0K
14:35 150.36 150.36 150.34 150.34 92.1K
14:36 150.35 150.35 150.33 150.35 90.7K
14:37 150.36 150.36 150.36 150.36 97.9K
14:38 150.36 150.36 150.35 150.35 93.2K
14:39 150.36 150.39 150.36 150.39 66.8K
14:40 150.38 150.39 150.37 150.37 90.1K
14:41 150.37 150.37 150.37 150.37 95.7K
14:42 150.37 150.37 150.36 150.36 74.7K
14:43 150.36 150.36 150.34 150.34 96.5K
14:44 150.34 150.35 150.34 150.35 129.9K
14:45 150.35 150.36 150.35 150.36 80.4K
14:46 150.37 150.39 150.37 150.39 124.5K
14:47 150.39 150.39 150.38 150.38 92.5K
14:48 150.37 150.38 150.37 150.38 90.3K
14:49 150.38 150.39 150.38 150.38 74.3K
14:50 150.37 150.37 150.35 150.35 77.5K
14:51 150.36 150.36 150.36 150.36 86.1K
14:52 150.36 150.36 150.36 150.36 99.7K
14:53 150.38 150.38 150.37 150.37 78.1K
14:54 150.37 150.37 150.36 150.36 69.3K
14:55 150.38 150.38 150.37 150.37 99.4K
14:56 150.37 150.37 150.37 150.37 84.3K
14:57 150.37 150.38 150.37 150.38 80.0K
14:58 150.40 150.41 150.38 150.38 172.8K
14:59 150.39 150.40 150.39 150.40 93.4K
15:00 150.39 150.39 150.38 150.38 146.6K
15:01 150.38 150.41 150.38 150.41 149.6K
15:02 150.40 150.41 150.40 150.40 127.8K
15:03 150.40 150.42 150.40 150.41 171.6K
15:04 150.40 150.40 150.39 150.40 64.2K
15:05 150.40 150.41 150.40 150.41 273.1K
15:06 150.41 150.41 150.41 150.41 66.1K
15:07 150.41 150.41 150.41 150.41 172.6K
15:08 150.41 150.42 150.40 150.40 404.5K
15:09 150.40 150.40 150.38 150.38 79.5K
15:10 150.37 150.39 150.37 150.39 150.3K
15:11 150.39 150.41 150.39 150.41 111.6K
15:12 150.40 150.40 150.40 150.40 72.2K
15:13 150.39 150.39 150.38 150.38 92.6K
15:14 150.38 150.38 150.38 150.38 93.7K
15:15 150.37 150.37 150.36 150.36 199.6K
15:16 150.36 150.36 150.35 150.35 143.6K
15:17 150.36 150.37 150.35 150.35 166.1K
15:18 150.35 150.35 150.35 150.35 144.7K
15:19 150.35 150.35 150.35 150.35 138.5K
15:20 150.35 150.36 150.35 150.36 118.1K
15:21 150.37 150.38 150.37 150.38 120.6K
15:22 150.39 150.39 150.39 150.39 204.3K
15:23 150.40 150.40 150.38 150.38 96.0K
15:24 150.39 150.39 150.35 150.35 206.8K
15:25 150.36 150.38 150.36 150.37 146.6K
15:26 150.36 150.36 150.36 150.36 79.3K
15:27 150.39 150.40 150.39 150.40 141.8K
15:28 150.41 150.44 150.40 150.44 161.8K
15:29 150.45 150.47 150.45 150.47 159.1K
15:30 150.47 150.47 150.44 150.46 188.8K
15:31 150.44 150.44 150.41 150.41 127.9K
15:32 150.42 150.44 150.42 150.44 384.5K
15:33 150.44 150.44 150.43 150.43 160.9K
15:34 150.42 150.44 150.42 150.44 150.1K
15:35 150.42 150.43 150.42 150.42 151.5K
15:36 150.41 150.41 150.39 150.39 243.8K
15:37 150.41 150.41 150.40 150.40 239.3K
15:38 150.40 150.40 150.38 150.39 276.8K
15:39 150.39 150.39 150.38 150.38 148.2K
15:40 150.39 150.41 150.39 150.41 177.0K
15:41 150.40 150.40 150.39 150.39 136.5K
15:42 150.38 150.39 150.38 150.39 269.2K
15:43 150.38 150.38 150.38 150.38 213.4K
15:44 150.38 150.38 150.37 150.37 248.0K
15:45 150.36 150.37 150.36 150.36 196.5K
15:46 150.34 150.34 150.33 150.33 302.6K
15:47 150.32 150.32 150.32 150.32 294.0K
15:48 150.31 150.31 150.30 150.30 228.1K
15:49 150.32 150.32 150.29 150.30 317.6K
15:50 150.30 150.30 150.28 150.28 838.4K
15:51 150.25 150.25 150.23 150.24 488.7K
15:52 150.22 150.22 150.19 150.19 467.7K
15:53 150.18 150.18 150.17 150.17 343.9K
15:54 150.19 150.19 150.17 150.18 534.9K
15:55 150.19 150.19 150.15 150.15 825.7K
15:56 150.15 150.16 150.15 150.15 965.2K
15:57 150.14 150.14 150.13 150.14 663.4K
15:58 150.13 150.16 150.13 150.15 962.8K
15:59 150.14 150.16 150.14 150.16 1,398.4K
16:00 150.16 150.16 150.16 150.16 61,491.5K
16:01 150.16 150.16 150.16 150.16 79.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available