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
09:30 150.14 150.14 149.86 149.86 2,838.3K
09:31 149.89 149.97 149.87 149.97 381.5K
09:32 150.03 150.03 149.97 150.01 250.5K
09:33 149.88 149.99 149.85 149.99 891.3K
09:34 149.96 149.99 149.95 149.95 215.2K
09:35 149.94 149.94 149.83 149.83 371.8K
09:36 149.85 149.85 149.79 149.79 994.1K
09:37 149.73 149.73 149.68 149.73 281.0K
09:38 149.74 149.74 149.72 149.72 187.1K
09:39 149.69 149.69 149.65 149.65 335.2K
09:40 149.63 149.67 149.63 149.65 228.8K
09:41 149.65 149.69 149.65 149.69 279.8K
09:42 149.72 149.72 149.70 149.70 182.6K
09:43 149.68 149.72 149.68 149.71 315.1K
09:44 149.69 149.74 149.69 149.73 356.0K
09:45 149.77 149.86 149.77 149.81 217.8K
09:46 149.81 149.85 149.81 149.85 241.9K
09:47 149.84 149.85 149.82 149.85 207.4K
09:48 149.83 149.84 149.82 149.84 162.8K
09:49 149.84 149.84 149.76 149.76 231.8K
09:50 149.77 149.80 149.77 149.79 240.4K
09:51 149.79 149.79 149.75 149.75 229.1K
09:52 149.73 149.73 149.71 149.72 211.1K
09:53 149.75 149.79 149.74 149.79 164.6K
09:54 149.76 149.80 149.76 149.77 221.2K
09:55 149.76 149.80 149.76 149.80 137.2K
09:56 149.80 149.81 149.80 149.81 138.1K
09:57 149.80 149.86 149.80 149.83 434.2K
09:58 149.82 149.82 149.82 149.82 219.1K
09:59 149.76 149.79 149.76 149.77 267.8K
10:00 149.78 149.80 149.78 149.80 250.3K
10:01 149.79 149.82 149.79 149.82 212.3K
10:02 149.84 149.84 149.82 149.82 307.1K
10:03 149.84 149.87 149.84 149.86 256.9K
10:04 149.88 149.95 149.88 149.95 451.7K
10:05 150.02 150.02 149.99 149.99 416.2K
10:06 149.98 150.01 149.97 149.97 154.7K
10:07 150.01 150.02 150.01 150.01 172.0K
10:08 150.01 150.02 150.00 150.02 147.0K
10:09 150.01 150.01 149.99 150.01 365.3K
10:10 150.01 150.05 150.01 150.05 272.4K
10:11 150.03 150.06 150.03 150.06 157.4K
10:12 150.05 150.11 150.05 150.11 232.2K
10:13 150.12 150.12 150.11 150.12 137.7K
10:14 150.13 150.13 150.12 150.12 151.9K
10:15 150.13 150.13 150.07 150.07 168.7K
10:16 150.09 150.12 150.09 150.10 124.3K
10:17 150.13 150.14 150.12 150.13 125.9K
10:18 150.13 150.17 150.13 150.17 177.8K
10:19 150.15 150.15 150.12 150.12 159.9K
10:20 150.12 150.12 150.09 150.09 125.1K
10:21 150.12 150.12 150.11 150.11 168.0K
10:22 150.11 150.11 150.07 150.07 142.1K
10:23 150.05 150.10 150.05 150.10 251.9K
10:24 150.10 150.12 150.10 150.10 147.1K
10:25 150.09 150.12 150.09 150.12 187.0K
10:26 150.11 150.15 150.11 150.14 158.2K
10:27 150.13 150.14 150.12 150.14 123.0K
10:28 150.14 150.17 150.14 150.16 220.7K
10:29 150.14 150.15 150.14 150.14 137.0K
10:30 150.15 150.16 150.13 150.14 121.4K
10:31 150.14 150.17 150.14 150.17 138.1K
10:32 150.18 150.26 150.18 150.26 212.1K
10:33 150.25 150.31 150.25 150.30 289.6K
10:34 150.31 150.31 150.29 150.31 271.4K
10:35 150.31 150.33 150.31 150.31 190.0K
10:36 150.31 150.32 150.30 150.30 203.9K
10:37 150.30 150.30 150.26 150.26 134.6K
10:38 150.25 150.27 150.25 150.27 157.8K
10:39 150.28 150.30 150.28 150.30 95.2K
10:40 150.30 150.33 150.30 150.33 149.8K
10:41 150.36 150.37 150.35 150.35 234.5K
10:42 150.38 150.38 150.35 150.35 194.2K
10:43 150.34 150.34 150.29 150.29 238.8K
10:44 150.25 150.25 150.18 150.20 379.5K
10:45 150.20 150.20 150.18 150.18 114.0K
10:46 150.20 150.21 150.18 150.18 310.4K
10:47 150.17 150.17 150.15 150.15 314.8K
10:48 150.15 150.18 150.15 150.17 116.3K
10:49 150.17 150.17 150.16 150.16 152.8K
10:50 150.14 150.16 150.14 150.16 127.5K
10:51 150.19 150.21 150.19 150.21 214.2K
10:52 150.20 150.20 150.18 150.19 99.0K
10:53 150.20 150.20 150.17 150.19 105.5K
10:54 150.19 150.19 150.16 150.16 161.0K
10:55 150.18 150.18 150.12 150.12 102.1K
10:56 150.10 150.11 150.10 150.11 123.2K
10:57 150.11 150.14 150.11 150.14 92.2K
10:58 150.14 150.19 150.14 150.19 125.4K
10:59 150.19 150.20 150.18 150.20 73.5K
11:00 150.20 150.22 150.19 150.22 163.9K
11:01 150.22 150.22 150.18 150.19 89.3K
11:02 150.19 150.19 150.19 150.19 100.7K
11:03 150.18 150.22 150.18 150.21 123.9K
11:04 150.20 150.26 150.20 150.26 275.5K
11:05 150.28 150.28 150.26 150.28 96.7K
11:06 150.28 150.29 150.27 150.29 97.1K
11:07 150.32 150.32 150.30 150.31 111.1K
11:08 150.30 150.31 150.30 150.30 92.6K
11:09 150.28 150.29 150.27 150.29 159.2K
11:10 150.28 150.30 150.28 150.28 171.4K
11:11 150.27 150.29 150.27 150.27 106.0K
11:12 150.26 150.27 150.24 150.27 98.3K
11:13 150.27 150.27 150.26 150.26 82.7K
11:14 150.27 150.27 150.25 150.25 66.1K
11:15 150.23 150.26 150.23 150.26 93.3K
11:16 150.28 150.28 150.25 150.25 94.7K
11:17 150.24 150.26 150.24 150.26 76.4K
11:18 150.28 150.29 150.27 150.29 88.8K
11:19 150.29 150.29 150.27 150.27 61.3K
11:20 150.27 150.30 150.27 150.30 92.7K
11:21 150.29 150.29 150.28 150.28 105.8K
11:22 150.28 150.30 150.28 150.29 72.2K
11:23 150.29 150.29 150.28 150.28 118.4K
11:24 150.27 150.27 150.24 150.24 108.7K
11:25 150.24 150.24 150.23 150.23 71.5K
11:26 150.23 150.26 150.23 150.25 116.4K
11:27 150.27 150.28 150.27 150.28 207.9K
11:28 150.27 150.28 150.27 150.28 155.5K
11:29 150.29 150.31 150.28 150.31 200.3K
11:30 150.29 150.34 150.29 150.34 155.2K
11:31 150.35 150.37 150.35 150.37 174.7K
11:32 150.40 150.46 150.40 150.46 236.6K
11:33 150.44 150.44 150.42 150.44 174.8K
11:34 150.45 150.45 150.42 150.44 105.3K
11:35 150.45 150.45 150.37 150.37 146.5K
11:36 150.37 150.39 150.37 150.39 83.1K
11:37 150.40 150.41 150.40 150.40 87.1K
11:38 150.41 150.42 150.40 150.40 153.7K
11:39 150.40 150.41 150.40 150.41 80.1K
11:40 150.41 150.44 150.41 150.42 86.9K
11:41 150.42 150.43 150.41 150.43 184.0K
11:42 150.43 150.43 150.40 150.40 112.9K
11:43 150.41 150.42 150.41 150.42 108.3K
11:44 150.42 150.43 150.41 150.41 255.7K
11:45 150.42 150.42 150.41 150.41 90.7K
11:46 150.39 150.39 150.36 150.36 176.9K
11:47 150.35 150.35 150.35 150.35 167.3K
11:48 150.38 150.38 150.33 150.33 124.1K
11:49 150.32 150.33 150.30 150.33 93.1K
11:50 150.32 150.32 150.30 150.30 69.3K
11:51 150.29 150.30 150.28 150.29 67.0K
11:52 150.28 150.28 150.25 150.25 115.5K
11:53 150.25 150.25 150.23 150.23 90.6K
11:54 150.22 150.24 150.22 150.24 103.8K
11:55 150.26 150.26 150.25 150.25 124.3K
11:56 150.25 150.26 150.25 150.25 83.0K
11:57 150.25 150.25 150.22 150.22 67.8K
11:58 150.23 150.24 150.23 150.24 68.6K
11:59 150.26 150.28 150.26 150.28 81.5K
12:00 150.26 150.30 150.26 150.29 126.9K
12:01 150.30 150.36 150.30 150.36 115.8K
12:02 150.37 150.37 150.37 150.37 127.3K
12:03 150.38 150.41 150.38 150.41 134.3K
12:04 150.41 150.42 150.41 150.42 104.8K
12:05 150.44 150.45 150.43 150.45 259.0K
12:06 150.46 150.48 150.46 150.48 103.6K
12:07 150.47 150.53 150.47 150.53 148.7K
12:08 150.54 150.58 150.54 150.57 160.8K
12:09 150.59 150.60 150.59 150.60 143.1K
12:10 150.60 150.64 150.60 150.63 328.2K
12:11 150.63 150.63 150.62 150.62 79.7K
12:12 150.61 150.61 150.58 150.58 94.0K
12:13 150.58 150.58 150.55 150.55 150.9K
12:14 150.54 150.54 150.53 150.53 89.2K
12:15 150.52 150.52 150.52 150.52 162.6K
12:16 150.52 150.52 150.49 150.49 152.5K
12:17 150.48 150.50 150.46 150.50 141.4K
12:18 150.49 150.49 150.46 150.46 69.0K
12:19 150.44 150.44 150.39 150.39 91.1K
12:20 150.38 150.38 150.36 150.36 189.5K
12:21 150.38 150.38 150.37 150.38 60.4K
12:22 150.37 150.37 150.36 150.37 92.2K
12:23 150.36 150.36 150.35 150.35 79.5K
12:24 150.35 150.35 150.34 150.34 91.9K
12:25 150.34 150.35 150.34 150.35 59.1K
12:26 150.34 150.38 150.34 150.38 118.1K
12:27 150.38 150.38 150.37 150.37 84.2K
12:28 150.37 150.37 150.35 150.35 69.2K
12:29 150.35 150.35 150.34 150.34 78.6K
12:30 150.32 150.32 150.31 150.32 165.7K
12:31 150.32 150.35 150.32 150.35 67.4K
12:32 150.36 150.36 150.35 150.35 99.3K
12:33 150.35 150.35 150.34 150.34 45.3K
12:34 150.33 150.33 150.31 150.31 113.9K
12:35 150.31 150.35 150.31 150.35 118.3K
12:36 150.35 150.37 150.35 150.36 46.6K
12:37 150.35 150.37 150.34 150.37 78.2K
12:38 150.37 150.38 150.36 150.36 66.4K
12:39 150.38 150.39 150.38 150.38 116.0K
12:40 150.39 150.39 150.39 150.39 142.6K
12:41 150.37 150.37 150.37 150.37 57.1K
12:42 150.37 150.38 150.37 150.38 55.5K
12:43 150.38 150.38 150.34 150.34 109.2K
12:44 150.32 150.34 150.30 150.34 102.9K
12:45 150.34 150.34 150.33 150.33 25.4K
12:46 150.34 150.34 150.33 150.33 28.2K
12:47 150.33 150.33 150.31 150.31 48.0K
12:48 150.30 150.31 150.30 150.31 57.8K
12:49 150.32 150.32 150.32 150.32 40.3K
12:50 150.32 150.32 150.30 150.30 43.2K
12:51 150.29 150.29 150.28 150.29 81.4K
12:52 150.30 150.30 150.28 150.29 70.6K
12:53 150.29 150.29 150.28 150.28 63.6K
12:54 150.28 150.30 150.28 150.30 55.4K
12:55 150.30 150.34 150.30 150.34 97.6K
12:56 150.34 150.35 150.34 150.35 73.8K
12:57 150.36 150.36 150.35 150.36 52.9K
12:58 150.35 150.35 150.34 150.34 100.4K
12:59 150.34 150.34 150.33 150.33 81.7K
13:00 150.33 150.33 150.33 150.33 33.9K
13:01 150.32 150.35 150.32 150.35 81.2K
13:02 150.35 150.36 150.34 150.34 72.7K
13:03 150.34 150.34 150.33 150.34 63.2K
13:04 150.34 150.41 150.34 150.41 132.0K
13:05 150.41 150.44 150.41 150.44 122.1K
13:06 150.44 150.46 150.44 150.46 97.1K
13:07 150.47 150.47 150.46 150.46 56.9K
13:08 150.45 150.47 150.45 150.47 58.4K
13:09 150.47 150.47 150.46 150.46 91.7K
13:10 150.45 150.46 150.45 150.46 61.5K
13:11 150.46 150.47 150.46 150.47 59.8K
13:12 150.47 150.50 150.47 150.50 79.7K
13:13 150.50 150.51 150.50 150.51 102.0K
13:14 150.51 150.54 150.51 150.54 139.6K
13:15 150.53 150.53 150.52 150.52 65.5K
13:16 150.52 150.54 150.52 150.54 60.7K
13:17 150.54 150.54 150.53 150.53 55.3K
13:18 150.51 150.51 150.50 150.50 59.1K
13:19 150.51 150.51 150.49 150.49 66.1K
13:20 150.50 150.51 150.48 150.51 83.7K
13:21 150.51 150.51 150.49 150.49 83.5K
13:22 150.49 150.53 150.49 150.53 76.2K
13:23 150.52 150.52 150.51 150.51 50.6K
13:24 150.51 150.55 150.51 150.55 84.7K
13:25 150.55 150.55 150.54 150.54 95.8K
13:26 150.53 150.53 150.51 150.51 54.6K
13:27 150.51 150.51 150.50 150.51 109.7K
13:28 150.51 150.51 150.49 150.49 75.4K
13:29 150.48 150.50 150.48 150.49 65.1K
13:30 150.50 150.51 150.50 150.51 73.5K
13:31 150.51 150.52 150.50 150.52 94.3K
13:32 150.52 150.52 150.52 150.52 48.1K
13:33 150.53 150.53 150.50 150.50 44.2K
13:34 150.51 150.55 150.51 150.55 76.9K
13:35 150.55 150.55 150.54 150.54 74.9K
13:36 150.55 150.56 150.55 150.55 62.8K
13:37 150.57 150.57 150.55 150.55 144.2K
13:38 150.54 150.58 150.54 150.57 98.8K
13:39 150.58 150.58 150.57 150.57 70.9K
13:40 150.59 150.60 150.59 150.60 172.6K
13:41 150.60 150.61 150.60 150.60 64.0K
13:42 150.60 150.60 150.57 150.58 74.4K
13:43 150.58 150.60 150.58 150.59 115.5K
13:44 150.58 150.59 150.58 150.59 101.4K
13:45 150.58 150.58 150.58 150.58 94.0K
13:46 150.59 150.60 150.59 150.59 77.5K
13:47 150.59 150.59 150.59 150.59 92.7K
13:48 150.58 150.60 150.58 150.60 86.2K
13:49 150.60 150.60 150.60 150.60 45.5K
13:50 150.61 150.61 150.60 150.61 428.2K
13:51 150.60 150.61 150.59 150.59 139.3K
13:52 150.59 150.60 150.57 150.57 90.7K
13:53 150.57 150.59 150.57 150.59 72.2K
13:54 150.59 150.60 150.59 150.59 121.1K
13:55 150.59 150.59 150.59 150.59 60.3K
13:56 150.59 150.59 150.57 150.59 80.1K
13:57 150.60 150.60 150.60 150.60 67.6K
13:58 150.60 150.61 150.59 150.61 112.6K
13:59 150.62 150.62 150.62 150.62 183.4K
14:00 150.61 150.62 150.61 150.62 102.9K
14:01 150.62 150.64 150.62 150.63 180.0K
14:02 150.65 150.66 150.65 150.66 109.3K
14:03 150.67 150.67 150.65 150.65 99.1K
14:04 150.65 150.65 150.64 150.64 132.3K
14:05 150.65 150.65 150.64 150.64 128.9K
14:06 150.63 150.63 150.63 150.63 116.2K
14:07 150.64 150.64 150.60 150.60 96.1K
14:08 150.59 150.61 150.58 150.61 174.3K
14:09 150.61 150.61 150.59 150.59 78.0K
14:10 150.59 150.59 150.59 150.59 58.9K
14:11 150.58 150.58 150.57 150.57 82.7K
14:12 150.56 150.56 150.51 150.51 193.5K
14:13 150.51 150.52 150.51 150.52 94.6K
14:14 150.52 150.53 150.52 150.53 96.9K
14:15 150.53 150.53 150.52 150.52 73.1K
14:16 150.52 150.53 150.52 150.52 101.8K
14:17 150.53 150.54 150.53 150.54 56.9K
14:18 150.54 150.54 150.53 150.54 65.1K
14:19 150.53 150.54 150.53 150.53 71.0K
14:20 150.54 150.55 150.54 150.54 103.7K
14:21 150.55 150.56 150.55 150.55 74.5K
14:22 150.55 150.55 150.53 150.53 69.9K
14:23 150.53 150.53 150.52 150.53 108.5K
14:24 150.53 150.53 150.52 150.52 104.9K
14:25 150.53 150.53 150.52 150.52 66.0K
14:26 150.52 150.54 150.52 150.53 90.9K
14:27 150.54 150.54 150.53 150.53 101.2K
14:28 150.54 150.54 150.54 150.54 80.0K
14:29 150.54 150.54 150.54 150.54 107.3K
14:30 150.54 150.55 150.54 150.55 112.9K
14:31 150.55 150.55 150.55 150.55 78.7K
14:32 150.55 150.55 150.52 150.52 129.3K
14:33 150.51 150.51 150.51 150.51 127.4K
14:34 150.51 150.51 150.51 150.51 62.1K
14:35 150.52 150.52 150.51 150.51 84.1K
14:36 150.51 150.54 150.51 150.54 110.1K
14:37 150.54 150.54 150.54 150.54 94.3K
14:38 150.54 150.54 150.52 150.52 190.4K
14:39 150.52 150.52 150.51 150.51 93.8K
14:40 150.51 150.53 150.51 150.53 135.2K
14:41 150.55 150.56 150.55 150.55 87.9K
14:42 150.55 150.55 150.55 150.55 67.3K
14:43 150.56 150.56 150.54 150.54 71.0K
14:44 150.55 150.55 150.53 150.53 75.4K
14:45 150.53 150.53 150.51 150.51 68.5K
14:46 150.51 150.51 150.50 150.51 62.2K
14:47 150.49 150.49 150.48 150.48 153.4K
14:48 150.48 150.49 150.48 150.49 152.1K
14:49 150.49 150.51 150.49 150.51 161.1K
14:50 150.51 150.51 150.49 150.49 113.4K
14:51 150.49 150.54 150.49 150.54 141.1K
14:52 150.53 150.53 150.53 150.53 191.9K
14:53 150.53 150.54 150.53 150.54 94.9K
14:54 150.54 150.54 150.54 150.54 116.5K
14:55 150.53 150.54 150.52 150.54 123.6K
14:56 150.55 150.57 150.55 150.55 195.4K
14:57 150.53 150.54 150.52 150.54 160.7K
14:58 150.55 150.55 150.53 150.53 119.5K
14:59 150.53 150.53 150.51 150.51 147.4K
15:00 150.50 150.50 150.48 150.50 247.7K
15:01 150.49 150.50 150.49 150.49 92.8K
15:02 150.49 150.49 150.48 150.49 127.1K
15:03 150.50 150.50 150.48 150.49 83.3K
15:04 150.49 150.49 150.48 150.48 46.8K
15:05 150.50 150.50 150.49 150.50 143.0K
15:06 150.49 150.52 150.49 150.52 179.8K
15:07 150.52 150.54 150.52 150.54 122.3K
15:08 150.54 150.57 150.54 150.57 273.6K
15:09 150.56 150.57 150.56 150.57 106.2K
15:10 150.56 150.57 150.56 150.57 145.1K
15:11 150.57 150.57 150.56 150.56 121.1K
15:12 150.56 150.56 150.56 150.56 107.8K
15:13 150.55 150.55 150.54 150.55 176.9K
15:14 150.54 150.54 150.53 150.53 107.9K
15:15 150.54 150.56 150.54 150.55 114.5K
15:16 150.54 150.54 150.53 150.53 88.7K
15:17 150.53 150.54 150.53 150.54 122.1K
15:18 150.54 150.55 150.54 150.55 155.6K
15:19 150.55 150.56 150.55 150.56 203.7K
15:20 150.57 150.57 150.56 150.56 214.5K
15:21 150.56 150.59 150.56 150.59 131.3K
15:22 150.60 150.60 150.58 150.58 162.8K
15:23 150.57 150.57 150.55 150.55 157.0K
15:24 150.55 150.55 150.52 150.52 161.8K
15:25 150.51 150.52 150.51 150.51 171.8K
15:26 150.50 150.50 150.48 150.48 142.5K
15:27 150.48 150.49 150.48 150.48 130.1K
15:28 150.47 150.47 150.46 150.46 243.7K
15:29 150.46 150.47 150.45 150.45 229.9K
15:30 150.44 150.45 150.44 150.44 264.5K
15:31 150.45 150.45 150.43 150.44 167.0K
15:32 150.45 150.46 150.45 150.46 164.8K
15:33 150.47 150.47 150.45 150.45 121.4K
15:34 150.45 150.46 150.45 150.45 135.2K
15:35 150.45 150.47 150.45 150.46 162.8K
15:36 150.46 150.46 150.45 150.45 146.8K
15:37 150.44 150.44 150.43 150.43 192.3K
15:38 150.43 150.43 150.43 150.43 122.9K
15:39 150.45 150.45 150.44 150.45 160.8K
15:40 150.45 150.47 150.45 150.47 184.5K
15:41 150.48 150.49 150.48 150.48 101.2K
15:42 150.50 150.51 150.49 150.51 261.8K
15:43 150.51 150.53 150.51 150.53 206.2K
15:44 150.54 150.54 150.52 150.52 189.1K
15:45 150.51 150.52 150.51 150.52 237.0K
15:46 150.51 150.52 150.51 150.52 292.1K
15:47 150.51 150.51 150.49 150.49 247.5K
15:48 150.49 150.50 150.48 150.50 260.8K
15:49 150.50 150.50 150.49 150.49 327.4K
15:50 150.53 150.55 150.51 150.51 986.3K
15:51 150.50 150.50 150.46 150.46 490.3K
15:52 150.46 150.46 150.43 150.43 501.7K
15:53 150.42 150.47 150.42 150.47 427.3K
15:54 150.45 150.45 150.43 150.43 576.5K
15:55 150.44 150.45 150.44 150.45 714.1K
15:56 150.50 150.51 150.50 150.50 942.5K
15:57 150.52 150.52 150.50 150.50 659.7K
15:58 150.51 150.52 150.49 150.49 1,363.5K
15:59 150.50 150.52 150.50 150.52 1,316.3K
16:00 150.55 150.55 150.55 150.55 96,789.1K
16:01 150.55 150.55 150.55 150.55 154.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available