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
09:30 150.68 150.69 150.58 150.58 4,990.1K
09:31 150.60 150.60 150.55 150.55 528.7K
09:32 150.56 150.69 150.56 150.69 879.0K
09:33 150.74 150.80 150.74 150.79 218.5K
09:34 150.82 150.82 150.76 150.78 146.8K
09:35 150.82 150.85 150.80 150.80 449.7K
09:36 150.77 150.81 150.77 150.80 197.8K
09:37 150.81 150.83 150.73 150.73 190.5K
09:38 150.71 150.77 150.69 150.77 137.9K
09:39 150.78 150.80 150.77 150.79 99.7K
09:40 150.80 150.80 150.78 150.78 165.1K
09:41 150.78 150.78 150.75 150.75 135.1K
09:42 150.73 150.79 150.73 150.79 152.7K
09:43 150.75 150.78 150.75 150.76 182.0K
09:44 150.79 150.81 150.79 150.81 112.6K
09:45 150.82 150.85 150.82 150.83 131.7K
09:46 150.84 150.84 150.79 150.84 134.4K
09:47 150.82 150.87 150.82 150.87 147.6K
09:48 150.88 150.90 150.88 150.89 109.9K
09:49 150.89 150.97 150.89 150.97 150.3K
09:50 150.96 150.97 150.89 150.89 356.6K
09:51 150.89 150.91 150.89 150.91 96.1K
09:52 150.91 150.91 150.89 150.89 368.3K
09:53 150.90 150.90 150.89 150.89 153.7K
09:54 150.90 150.93 150.90 150.93 76.1K
09:55 150.93 150.93 150.86 150.86 136.6K
09:56 150.84 150.84 150.80 150.80 144.8K
09:57 150.80 150.82 150.80 150.82 95.3K
09:58 150.81 150.83 150.81 150.83 117.9K
09:59 150.81 150.81 150.78 150.79 396.3K
10:00 150.79 150.82 150.79 150.82 362.8K
10:01 150.79 150.79 150.73 150.73 191.2K
10:02 150.79 150.79 150.77 150.77 183.3K
10:03 150.77 150.77 150.75 150.75 157.1K
10:04 150.75 150.78 150.75 150.78 98.4K
10:05 150.78 150.79 150.77 150.79 123.2K
10:06 150.80 150.88 150.80 150.88 186.9K
10:07 150.87 150.92 150.87 150.92 214.2K
10:08 150.93 150.98 150.93 150.98 155.2K
10:09 150.95 150.97 150.95 150.97 127.5K
10:10 150.95 150.95 150.92 150.92 348.8K
10:11 150.93 150.94 150.91 150.91 100.7K
10:12 150.89 150.89 150.87 150.87 178.6K
10:13 150.85 150.85 150.76 150.79 188.6K
10:14 150.81 150.85 150.81 150.81 213.0K
10:15 150.82 150.82 150.81 150.81 140.8K
10:16 150.83 150.88 150.83 150.88 91.1K
10:17 150.89 150.91 150.89 150.91 83.3K
10:18 150.92 150.92 150.87 150.87 115.8K
10:19 150.86 150.86 150.85 150.86 113.9K
10:20 150.86 150.86 150.84 150.84 83.2K
10:21 150.81 150.85 150.81 150.85 197.7K
10:22 150.86 150.87 150.86 150.87 98.3K
10:23 150.86 150.88 150.86 150.88 111.7K
10:24 150.88 150.88 150.82 150.82 150.8K
10:25 150.80 150.80 150.78 150.78 255.5K
10:26 150.76 150.77 150.76 150.77 238.2K
10:27 150.77 150.77 150.77 150.77 123.5K
10:28 150.75 150.75 150.72 150.72 134.4K
10:29 150.72 150.72 150.71 150.72 97.2K
10:30 150.71 150.71 150.70 150.70 270.8K
10:31 150.69 150.70 150.69 150.70 136.6K
10:32 150.71 150.74 150.71 150.74 194.4K
10:33 150.72 150.72 150.72 150.72 122.7K
10:34 150.71 150.73 150.71 150.73 97.6K
10:35 150.75 150.77 150.75 150.76 101.2K
10:36 150.76 150.77 150.76 150.77 79.1K
10:37 150.78 150.81 150.78 150.80 80.3K
10:38 150.79 150.79 150.77 150.77 85.2K
10:39 150.77 150.77 150.74 150.74 112.7K
10:40 150.75 150.77 150.75 150.77 92.9K
10:41 150.77 150.77 150.74 150.75 99.9K
10:42 150.77 150.77 150.76 150.77 149.4K
10:43 150.77 150.77 150.75 150.75 106.5K
10:44 150.74 150.75 150.74 150.75 194.3K
10:45 150.75 150.75 150.74 150.75 114.1K
10:46 150.74 150.74 150.68 150.68 203.5K
10:47 150.64 150.64 150.60 150.60 221.3K
10:48 150.57 150.58 150.54 150.54 177.5K
10:49 150.52 150.52 150.46 150.46 138.5K
10:50 150.45 150.45 150.43 150.43 132.1K
10:51 150.45 150.47 150.45 150.46 98.5K
10:52 150.47 150.47 150.42 150.42 124.2K
10:53 150.41 150.42 150.41 150.42 75.3K
10:54 150.41 150.44 150.41 150.44 74.3K
10:55 150.44 150.47 150.43 150.47 112.9K
10:56 150.47 150.48 150.46 150.48 76.4K
10:57 150.49 150.51 150.49 150.51 63.8K
10:58 150.50 150.50 150.49 150.49 103.0K
10:59 150.47 150.47 150.45 150.45 128.5K
11:00 150.45 150.45 150.44 150.45 82.9K
11:01 150.46 150.47 150.46 150.47 79.4K
11:02 150.47 150.53 150.47 150.53 110.5K
11:03 150.52 150.53 150.52 150.52 141.0K
11:04 150.49 150.49 150.48 150.48 113.4K
11:05 150.45 150.45 150.42 150.45 120.8K
11:06 150.45 150.45 150.43 150.44 73.4K
11:07 150.42 150.44 150.42 150.44 162.6K
11:08 150.41 150.46 150.41 150.46 115.1K
11:09 150.44 150.48 150.44 150.48 101.4K
11:10 150.50 150.53 150.50 150.53 78.9K
11:11 150.56 150.61 150.56 150.61 185.8K
11:12 150.62 150.63 150.59 150.59 381.0K
11:13 150.54 150.54 150.49 150.49 188.9K
11:14 150.46 150.50 150.46 150.50 198.3K
11:15 150.48 150.48 150.45 150.45 88.8K
11:16 150.45 150.45 150.38 150.38 915.6K
11:17 150.38 150.40 150.38 150.40 99.7K
11:18 150.38 150.38 150.37 150.38 127.6K
11:19 150.38 150.38 150.37 150.37 79.0K
11:20 150.37 150.41 150.36 150.41 84.2K
11:21 150.42 150.44 150.41 150.41 108.8K
11:22 150.42 150.42 150.42 150.42 48.2K
11:23 150.45 150.47 150.45 150.47 93.1K
11:24 150.46 150.46 150.45 150.45 83.3K
11:25 150.46 150.51 150.46 150.51 99.7K
11:26 150.52 150.54 150.52 150.54 106.1K
11:27 150.53 150.55 150.52 150.55 135.9K
11:28 150.55 150.57 150.55 150.57 123.9K
11:29 150.60 150.64 150.60 150.63 164.5K
11:30 150.63 150.68 150.63 150.67 156.3K
11:31 150.69 150.72 150.69 150.72 182.5K
11:32 150.73 150.75 150.73 150.75 63.6K
11:33 150.75 150.77 150.75 150.76 86.4K
11:34 150.75 150.76 150.74 150.74 88.7K
11:35 150.74 150.75 150.73 150.75 113.0K
11:36 150.76 150.76 150.72 150.72 103.1K
11:37 150.71 150.71 150.66 150.66 135.3K
11:38 150.65 150.67 150.65 150.65 112.8K
11:39 150.67 150.69 150.67 150.69 76.8K
11:40 150.70 150.74 150.70 150.74 173.7K
11:41 150.74 150.76 150.73 150.73 93.5K
11:42 150.74 150.74 150.73 150.73 55.9K
11:43 150.72 150.73 150.71 150.73 51.4K
11:44 150.74 150.75 150.74 150.75 75.4K
11:45 150.77 150.77 150.76 150.77 60.3K
11:46 150.77 150.78 150.76 150.76 54.8K
11:47 150.76 150.76 150.74 150.74 72.7K
11:48 150.74 150.74 150.72 150.72 33.6K
11:49 150.72 150.72 150.68 150.68 78.7K
11:50 150.69 150.70 150.69 150.69 56.8K
11:51 150.69 150.69 150.68 150.68 124.5K
11:52 150.68 150.70 150.68 150.70 83.4K
11:53 150.68 150.71 150.68 150.71 156.0K
11:54 150.71 150.72 150.71 150.71 91.4K
11:55 150.72 150.72 150.70 150.70 80.6K
11:56 150.70 150.71 150.70 150.70 56.7K
11:57 150.70 150.71 150.70 150.71 63.2K
11:58 150.71 150.71 150.69 150.70 113.9K
11:59 150.70 150.71 150.70 150.71 57.3K
12:00 150.71 150.73 150.71 150.73 150.1K
12:01 150.72 150.72 150.71 150.72 107.3K
12:02 150.70 150.78 150.70 150.78 171.8K
12:03 150.78 150.79 150.77 150.79 44.1K
12:04 150.78 150.79 150.78 150.79 71.5K
12:05 150.79 150.81 150.79 150.81 286.8K
12:06 150.82 150.82 150.80 150.80 99.8K
12:07 150.81 150.82 150.81 150.82 120.0K
12:08 150.82 150.82 150.80 150.80 102.2K
12:09 150.81 150.81 150.81 150.81 46.4K
12:10 150.82 150.82 150.79 150.79 185.5K
12:11 150.78 150.78 150.74 150.74 79.6K
12:12 150.74 150.74 150.72 150.73 121.1K
12:13 150.73 150.76 150.73 150.76 58.6K
12:14 150.76 150.76 150.75 150.76 75.9K
12:15 150.76 150.77 150.76 150.77 78.8K
12:16 150.78 150.81 150.77 150.81 101.6K
12:17 150.79 150.79 150.77 150.77 78.5K
12:18 150.77 150.78 150.75 150.75 94.0K
12:19 150.73 150.73 150.70 150.70 126.6K
12:20 150.71 150.72 150.71 150.71 101.0K
12:21 150.72 150.72 150.70 150.72 131.0K
12:22 150.73 150.73 150.73 150.73 66.7K
12:23 150.73 150.74 150.73 150.74 42.4K
12:24 150.74 150.74 150.72 150.72 49.6K
12:25 150.73 150.73 150.73 150.73 74.6K
12:26 150.73 150.73 150.70 150.70 89.5K
12:27 150.70 150.70 150.70 150.70 54.1K
12:28 150.69 150.70 150.69 150.70 87.9K
12:29 150.70 150.70 150.69 150.70 55.1K
12:30 150.70 150.70 150.70 150.70 66.0K
12:31 150.68 150.68 150.66 150.66 87.9K
12:32 150.66 150.67 150.66 150.67 78.9K
12:33 150.67 150.69 150.67 150.69 86.7K
12:34 150.70 150.70 150.70 150.70 55.4K
12:35 150.69 150.74 150.69 150.74 60.5K
12:36 150.74 150.74 150.72 150.72 90.9K
12:37 150.74 150.74 150.74 150.74 65.1K
12:38 150.74 150.74 150.72 150.72 50.4K
12:39 150.70 150.71 150.70 150.70 38.7K
12:40 150.70 150.71 150.70 150.71 70.9K
12:41 150.72 150.74 150.72 150.74 42.6K
12:42 150.74 150.74 150.74 150.74 39.6K
12:43 150.74 150.75 150.74 150.75 33.6K
12:44 150.76 150.79 150.76 150.79 100.2K
12:45 150.78 150.81 150.78 150.81 71.9K
12:46 150.82 150.85 150.82 150.85 85.8K
12:47 150.84 150.84 150.83 150.83 547.7K
12:48 150.83 150.84 150.83 150.84 60.0K
12:49 150.84 150.84 150.84 150.84 250.4K
12:50 150.86 150.86 150.84 150.84 169.9K
12:51 150.85 150.85 150.85 150.85 70.9K
12:52 150.84 150.84 150.82 150.82 60.8K
12:53 150.82 150.83 150.82 150.83 40.1K
12:54 150.83 150.83 150.83 150.83 88.0K
12:55 150.82 150.82 150.79 150.79 60.1K
12:56 150.79 150.81 150.78 150.81 52.9K
12:57 150.81 150.81 150.80 150.80 39.9K
12:58 150.80 150.80 150.80 150.80 67.2K
12:59 150.80 150.80 150.80 150.80 45.2K
13:00 150.81 150.82 150.81 150.82 60.6K
13:01 150.82 150.84 150.82 150.83 160.3K
13:02 150.82 150.84 150.82 150.84 55.1K
13:03 150.85 150.87 150.85 150.87 98.2K
13:04 150.88 150.90 150.88 150.90 98.0K
13:05 150.91 150.91 150.90 150.91 193.7K
13:06 150.91 150.92 150.91 150.92 51.1K
13:07 150.93 150.93 150.93 150.93 94.7K
13:08 150.93 150.93 150.93 150.93 111.5K
13:09 150.92 150.92 150.89 150.90 94.8K
13:10 150.88 150.88 150.87 150.87 240.8K
13:11 150.87 150.88 150.87 150.88 37.4K
13:12 150.88 150.88 150.87 150.87 45.9K
13:13 150.85 150.85 150.84 150.84 54.3K
13:14 150.85 150.87 150.85 150.87 32.7K
13:15 150.86 150.86 150.83 150.83 204.1K
13:16 150.82 150.82 150.80 150.80 67.1K
13:17 150.82 150.82 150.82 150.82 56.0K
13:18 150.82 150.83 150.82 150.82 35.3K
13:19 150.83 150.84 150.83 150.84 56.5K
13:20 150.84 150.85 150.84 150.84 51.1K
13:21 150.83 150.86 150.83 150.86 58.4K
13:22 150.86 150.87 150.86 150.87 80.4K
13:23 150.87 150.91 150.87 150.90 223.4K
13:24 150.91 150.93 150.91 150.93 47.4K
13:25 150.93 150.94 150.93 150.94 48.9K
13:26 150.94 150.95 150.94 150.94 54.5K
13:27 150.94 150.95 150.94 150.95 28.8K
13:28 150.95 150.98 150.95 150.98 66.8K
13:29 150.99 150.99 150.98 150.98 46.3K
13:30 150.98 150.98 150.98 150.98 44.8K
13:31 150.98 150.99 150.98 150.99 37.7K
13:32 150.99 150.99 150.98 150.99 36.8K
13:33 150.98 150.98 150.97 150.97 64.4K
13:34 150.97 150.97 150.96 150.97 37.5K
13:35 150.97 150.97 150.96 150.97 47.2K
13:36 150.97 150.97 150.97 150.97 44.9K
13:37 150.96 150.97 150.96 150.97 54.0K
13:38 150.97 150.97 150.96 150.97 58.1K
13:39 150.97 150.98 150.97 150.98 17.7K
13:40 150.99 151.01 150.99 151.00 102.4K
13:41 151.01 151.01 151.01 151.01 189.1K
13:42 151.02 151.02 151.02 151.02 47.3K
13:43 151.02 151.02 151.01 151.01 65.8K
13:44 151.02 151.05 151.02 151.05 64.3K
13:45 151.04 151.06 151.04 151.06 83.6K
13:46 151.05 151.05 151.04 151.04 197.5K
13:47 151.03 151.06 151.03 151.06 61.3K
13:48 151.05 151.08 151.05 151.08 80.6K
13:49 151.08 151.08 151.07 151.07 49.0K
13:50 151.07 151.07 151.05 151.05 149.8K
13:51 151.04 151.06 151.04 151.06 69.9K
13:52 151.06 151.08 151.06 151.06 93.2K
13:53 151.06 151.07 151.05 151.07 102.7K
13:54 151.07 151.07 151.06 151.07 63.4K
13:55 151.07 151.07 151.06 151.06 44.7K
13:56 151.06 151.06 151.06 151.06 80.1K
13:57 151.05 151.06 151.05 151.05 90.7K
13:58 151.04 151.07 151.04 151.07 87.2K
13:59 151.06 151.06 151.04 151.04 69.3K
14:00 151.04 151.05 151.04 151.04 79.5K
14:01 151.04 151.05 151.04 151.05 79.6K
14:02 151.07 151.08 151.07 151.08 72.4K
14:03 151.09 151.09 151.08 151.08 46.7K
14:04 151.08 151.09 151.08 151.08 46.2K
14:05 151.07 151.09 151.07 151.09 49.9K
14:06 151.10 151.10 151.09 151.09 50.8K
14:07 151.09 151.09 151.08 151.08 52.3K
14:08 151.08 151.09 151.08 151.09 66.4K
14:09 151.10 151.11 151.10 151.11 61.1K
14:10 151.11 151.11 151.11 151.11 48.7K
14:11 151.11 151.11 151.10 151.10 215.5K
14:12 151.10 151.12 151.10 151.12 167.0K
14:13 151.12 151.12 151.11 151.11 40.6K
14:14 151.11 151.13 151.11 151.12 101.3K
14:15 151.13 151.15 151.13 151.15 78.2K
14:16 151.16 151.17 151.16 151.17 71.1K
14:17 151.17 151.20 151.17 151.20 190.4K
14:18 151.21 151.22 151.21 151.21 133.8K
14:19 151.21 151.21 151.20 151.21 73.4K
14:20 151.20 151.20 151.20 151.20 98.1K
14:21 151.20 151.21 151.20 151.21 94.8K
14:22 151.20 151.21 151.20 151.21 73.8K
14:23 151.22 151.22 151.21 151.21 109.4K
14:24 151.20 151.20 151.19 151.19 151.2K
14:25 151.19 151.21 151.19 151.21 297.9K
14:26 151.21 151.21 151.21 151.21 141.5K
14:27 151.21 151.21 151.18 151.18 84.8K
14:28 151.18 151.18 151.16 151.16 86.1K
14:29 151.17 151.19 151.17 151.19 66.1K
14:30 151.20 151.22 151.20 151.22 85.6K
14:31 151.22 151.22 151.21 151.21 176.1K
14:32 151.21 151.21 151.20 151.20 102.1K
14:33 151.20 151.20 151.20 151.20 70.0K
14:34 151.21 151.21 151.20 151.20 71.0K
14:35 151.20 151.20 151.20 151.20 105.6K
14:36 151.20 151.20 151.18 151.18 144.8K
14:37 151.19 151.19 151.18 151.18 58.9K
14:38 151.17 151.17 151.17 151.17 68.7K
14:39 151.16 151.16 151.16 151.16 55.7K
14:40 151.15 151.15 151.13 151.14 85.0K
14:41 151.14 151.15 151.14 151.15 104.5K
14:42 151.15 151.15 151.14 151.14 135.3K
14:43 151.14 151.14 151.14 151.14 61.2K
14:44 151.14 151.15 151.14 151.15 77.3K
14:45 151.15 151.16 151.15 151.16 49.4K
14:46 151.16 151.16 151.16 151.16 163.9K
14:47 151.16 151.17 151.16 151.17 134.0K
14:48 151.16 151.16 151.15 151.15 75.2K
14:49 151.15 151.16 151.15 151.16 95.0K
14:50 151.15 151.15 151.15 151.15 67.3K
14:51 151.15 151.15 151.12 151.12 95.0K
14:52 151.12 151.14 151.12 151.14 77.7K
14:53 151.13 151.13 151.12 151.12 132.1K
14:54 151.12 151.12 151.10 151.10 95.4K
14:55 151.10 151.10 151.08 151.08 215.7K
14:56 151.08 151.08 151.08 151.08 97.4K
14:57 151.08 151.10 151.08 151.10 40.2K
14:58 151.10 151.11 151.10 151.11 105.6K
14:59 151.11 151.11 151.11 151.11 72.6K
15:00 151.10 151.11 151.10 151.11 73.3K
15:01 151.12 151.15 151.12 151.15 117.7K
15:02 151.15 151.15 151.13 151.13 203.2K
15:03 151.13 151.13 151.11 151.12 108.1K
15:04 151.12 151.15 151.12 151.15 129.9K
15:05 151.14 151.14 151.14 151.14 67.5K
15:06 151.13 151.13 151.11 151.12 130.9K
15:07 151.12 151.12 151.12 151.12 71.1K
15:08 151.12 151.12 151.11 151.11 118.4K
15:09 151.11 151.13 151.11 151.13 100.8K
15:10 151.14 151.16 151.14 151.16 102.2K
15:11 151.16 151.17 151.16 151.16 148.9K
15:12 151.17 151.18 151.17 151.18 160.8K
15:13 151.17 151.20 151.17 151.19 198.9K
15:14 151.19 151.19 151.19 151.19 113.9K
15:15 151.19 151.19 151.18 151.18 111.9K
15:16 151.18 151.19 151.18 151.19 158.2K
15:17 151.20 151.20 151.20 151.20 60.9K
15:18 151.18 151.18 151.17 151.17 156.2K
15:19 151.17 151.18 151.17 151.17 131.8K
15:20 151.16 151.16 151.12 151.12 219.8K
15:21 151.11 151.11 151.08 151.08 242.9K
15:22 151.07 151.07 151.06 151.06 146.9K
15:23 151.05 151.05 151.05 151.05 247.4K
15:24 151.05 151.05 151.04 151.04 270.8K
15:25 151.03 151.03 150.99 150.99 212.7K
15:26 150.99 150.99 150.97 150.99 305.7K
15:27 150.99 151.00 150.98 150.98 116.2K
15:28 150.99 151.00 150.99 151.00 274.4K
15:29 151.01 151.01 150.98 150.98 224.1K
15:30 150.97 150.97 150.96 150.96 177.2K
15:31 150.96 150.96 150.95 150.95 212.9K
15:32 150.95 150.96 150.95 150.96 93.6K
15:33 150.95 150.95 150.94 150.95 145.4K
15:34 150.95 150.95 150.95 150.95 109.4K
15:35 150.95 150.96 150.95 150.95 116.8K
15:36 150.96 150.97 150.95 150.95 135.5K
15:37 150.95 150.97 150.95 150.97 155.3K
15:38 150.97 150.97 150.97 150.97 112.3K
15:39 150.97 150.97 150.95 150.95 108.0K
15:40 150.95 150.95 150.94 150.94 183.4K
15:41 150.95 150.95 150.94 150.95 165.0K
15:42 150.95 150.96 150.95 150.95 139.7K
15:43 150.96 150.96 150.94 150.94 222.0K
15:44 150.94 150.94 150.93 150.94 151.1K
15:45 150.93 150.97 150.93 150.97 278.6K
15:46 150.96 151.00 150.96 151.00 155.4K
15:47 151.01 151.01 151.00 151.00 247.6K
15:48 151.02 151.02 151.01 151.01 217.9K
15:49 151.04 151.09 151.04 151.09 291.5K
15:50 151.08 151.08 151.02 151.03 705.5K
15:51 151.04 151.05 151.03 151.03 307.0K
15:52 151.03 151.05 151.03 151.05 297.8K
15:53 151.06 151.06 151.05 151.05 390.8K
15:54 151.06 151.08 151.06 151.07 432.9K
15:55 151.06 151.08 151.06 151.08 735.9K
15:56 151.10 151.11 151.10 151.10 790.0K
15:57 151.08 151.11 151.08 151.11 546.4K
15:58 151.10 151.13 151.10 151.11 919.9K
15:59 151.12 151.13 151.12 151.13 1,513.8K
16:00 151.14 151.14 151.14 151.14 67,693.0K
16:01 151.14 151.14 151.14 151.14 159.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available