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
09:30 150.78 150.88 150.78 150.86 3,021.0K
09:31 150.77 150.85 150.77 150.79 250.1K
09:32 150.80 150.90 150.80 150.84 308.9K
09:33 150.83 150.87 150.83 150.87 90.3K
09:34 150.88 150.89 150.87 150.87 129.3K
09:35 150.88 150.88 150.84 150.84 293.0K
09:36 150.79 150.81 150.79 150.81 162.3K
09:37 150.80 150.85 150.80 150.85 386.6K
09:38 150.86 150.86 150.81 150.81 282.6K
09:39 150.81 150.84 150.81 150.84 167.1K
09:40 150.82 150.82 150.68 150.68 363.9K
09:41 150.64 150.64 150.60 150.60 212.1K
09:42 150.60 150.63 150.60 150.62 150.5K
09:43 150.62 150.66 150.62 150.66 111.2K
09:44 150.64 150.68 150.63 150.68 140.5K
09:45 150.69 150.69 150.67 150.67 146.2K
09:46 150.68 150.70 150.67 150.70 106.9K
09:47 150.70 150.70 150.69 150.69 92.6K
09:48 150.69 150.69 150.67 150.68 173.1K
09:49 150.65 150.67 150.63 150.67 170.5K
09:50 150.66 150.66 150.61 150.61 131.9K
09:51 150.62 150.64 150.62 150.64 113.3K
09:52 150.66 150.67 150.66 150.66 313.2K
09:53 150.68 150.68 150.64 150.64 128.5K
09:54 150.66 150.66 150.66 150.66 85.9K
09:55 150.67 150.71 150.67 150.71 69.2K
09:56 150.72 150.72 150.69 150.69 139.5K
09:57 150.69 150.69 150.64 150.64 215.8K
09:58 150.63 150.64 150.63 150.64 74.6K
09:59 150.62 150.62 150.55 150.55 248.8K
10:00 150.55 150.57 150.53 150.53 150.6K
10:01 150.50 150.50 150.48 150.48 119.5K
10:02 150.49 150.49 150.46 150.46 126.8K
10:03 150.48 150.52 150.48 150.52 121.6K
10:04 150.52 150.55 150.52 150.54 111.1K
10:05 150.57 150.60 150.55 150.55 157.8K
10:06 150.56 150.57 150.56 150.57 106.2K
10:07 150.58 150.58 150.48 150.48 444.7K
10:08 150.48 150.48 150.46 150.46 213.2K
10:09 150.46 150.48 150.46 150.46 104.1K
10:10 150.48 150.50 150.48 150.50 161.5K
10:11 150.52 150.53 150.51 150.53 132.7K
10:12 150.52 150.52 150.50 150.52 126.3K
10:13 150.53 150.56 150.53 150.56 121.3K
10:14 150.57 150.57 150.55 150.57 146.2K
10:15 150.55 150.56 150.55 150.55 117.0K
10:16 150.57 150.58 150.57 150.57 81.9K
10:17 150.57 150.61 150.55 150.61 185.0K
10:18 150.62 150.64 150.62 150.63 124.0K
10:19 150.63 150.64 150.63 150.64 105.3K
10:20 150.63 150.63 150.61 150.61 73.9K
10:21 150.61 150.64 150.61 150.64 143.3K
10:22 150.63 150.66 150.63 150.66 201.3K
10:23 150.66 150.66 150.59 150.59 219.7K
10:24 150.59 150.59 150.58 150.58 188.4K
10:25 150.58 150.58 150.56 150.57 116.1K
10:26 150.55 150.56 150.55 150.56 114.2K
10:27 150.57 150.57 150.55 150.55 181.1K
10:28 150.56 150.56 150.53 150.53 72.7K
10:29 150.52 150.52 150.51 150.52 221.4K
10:30 150.53 150.55 150.53 150.55 161.6K
10:31 150.54 150.54 150.51 150.52 994.5K
10:32 150.51 150.53 150.51 150.52 228.9K
10:33 150.52 150.52 150.48 150.49 343.1K
10:34 150.47 150.48 150.47 150.47 139.6K
10:35 150.48 150.48 150.43 150.43 244.1K
10:36 150.42 150.43 150.39 150.39 149.5K
10:37 150.35 150.36 150.35 150.36 368.1K
10:38 150.37 150.42 150.37 150.42 183.7K
10:39 150.45 150.49 150.45 150.49 99.3K
10:40 150.50 150.51 150.49 150.51 95.2K
10:41 150.52 150.53 150.52 150.53 122.9K
10:42 150.54 150.57 150.54 150.57 87.9K
10:43 150.61 150.61 150.59 150.59 124.4K
10:44 150.58 150.62 150.57 150.62 82.6K
10:45 150.63 150.67 150.63 150.67 214.8K
10:46 150.66 150.66 150.65 150.65 122.0K
10:47 150.68 150.70 150.68 150.70 116.7K
10:48 150.68 150.70 150.68 150.70 105.3K
10:49 150.69 150.71 150.69 150.71 68.1K
10:50 150.71 150.72 150.70 150.72 144.8K
10:51 150.73 150.77 150.73 150.77 155.3K
10:52 150.80 150.81 150.80 150.81 102.7K
10:53 150.81 150.84 150.81 150.84 106.5K
10:54 150.83 150.83 150.63 150.63 470.7K
10:55 150.58 150.65 150.58 150.65 174.7K
10:56 150.64 150.67 150.64 150.67 118.1K
10:57 150.67 150.67 150.65 150.65 97.3K
10:58 150.66 150.66 150.58 150.58 350.9K
10:59 150.55 150.59 150.55 150.59 134.5K
11:00 150.60 150.60 150.59 150.59 128.5K
11:01 150.61 150.62 150.57 150.57 116.9K
11:02 150.58 150.59 150.58 150.58 66.8K
11:03 150.56 150.57 150.56 150.56 77.3K
11:04 150.57 150.60 150.57 150.58 160.1K
11:05 150.56 150.57 150.56 150.57 111.0K
11:06 150.57 150.57 150.55 150.57 88.2K
11:07 150.59 150.59 150.53 150.53 227.3K
11:08 150.52 150.55 150.52 150.55 85.6K
11:09 150.57 150.61 150.57 150.61 106.7K
11:10 150.62 150.62 150.61 150.61 88.2K
11:11 150.62 150.63 150.62 150.63 76.6K
11:12 150.64 150.65 150.63 150.63 146.4K
11:13 150.64 150.64 150.62 150.63 135.3K
11:14 150.62 150.63 150.62 150.63 105.9K
11:15 150.63 150.64 150.63 150.64 74.0K
11:16 150.65 150.65 150.36 150.36 689.4K
11:17 150.31 150.31 150.24 150.24 381.2K
11:18 150.25 150.28 150.25 150.28 244.3K
11:19 150.23 150.27 150.23 150.26 121.8K
11:20 150.21 150.25 150.21 150.25 254.4K
11:21 150.24 150.24 150.19 150.19 215.3K
11:22 150.19 150.20 150.17 150.17 257.2K
11:23 150.19 150.31 150.19 150.31 109.3K
11:24 150.31 150.31 150.24 150.24 87.5K
11:25 150.22 150.23 150.22 150.22 147.3K
11:26 150.21 150.25 150.21 150.25 104.2K
11:27 150.25 150.29 150.23 150.29 144.4K
11:28 150.28 150.28 150.25 150.27 89.9K
11:29 150.30 150.30 150.28 150.30 117.5K
11:30 150.29 150.29 150.17 150.17 211.5K
11:31 150.16 150.16 150.13 150.14 133.1K
11:32 150.14 150.14 150.11 150.12 95.0K
11:33 150.09 150.09 150.07 150.07 159.2K
11:34 150.06 150.07 150.06 150.06 81.4K
11:35 150.05 150.05 150.02 150.02 154.4K
11:36 150.01 150.01 149.94 149.94 510.4K
11:37 149.95 149.95 149.92 149.92 97.4K
11:38 149.93 149.94 149.91 149.94 103.7K
11:39 149.94 149.98 149.94 149.98 76.1K
11:40 149.99 150.04 149.99 150.03 107.2K
11:41 150.05 150.09 150.05 150.07 170.4K
11:42 150.08 150.14 150.08 150.14 118.8K
11:43 150.14 150.24 150.14 150.24 146.5K
11:44 150.30 150.34 150.30 150.34 159.9K
11:45 150.34 150.34 150.31 150.33 100.5K
11:46 150.32 150.32 150.29 150.30 119.6K
11:47 150.30 150.33 150.30 150.33 72.3K
11:48 150.34 150.34 150.31 150.31 80.1K
11:49 150.32 150.34 150.32 150.33 180.0K
11:50 150.34 150.37 150.33 150.37 78.0K
11:51 150.38 150.38 150.37 150.38 122.9K
11:52 150.38 150.38 150.33 150.33 91.9K
11:53 150.33 150.33 150.30 150.30 62.8K
11:54 150.31 150.31 150.28 150.29 62.5K
11:55 150.31 150.50 150.31 150.50 585.6K
11:56 150.52 150.58 150.52 150.58 196.3K
11:57 150.59 150.61 150.59 150.59 257.8K
11:58 150.56 150.56 150.51 150.51 128.2K
11:59 150.55 150.55 150.54 150.54 67.6K
12:00 150.54 150.54 150.53 150.53 54.5K
12:01 150.53 150.54 150.53 150.53 37.0K
12:02 150.52 150.52 150.43 150.43 185.1K
12:03 150.42 150.42 150.37 150.40 149.1K
12:04 150.41 150.41 150.40 150.40 51.2K
12:05 150.39 150.45 150.39 150.45 152.5K
12:06 150.47 150.51 150.47 150.51 120.5K
12:07 150.52 150.52 150.51 150.52 76.6K
12:08 150.51 150.51 150.50 150.50 43.9K
12:09 150.49 150.49 150.48 150.49 44.7K
12:10 150.49 150.49 150.47 150.47 59.1K
12:11 150.45 150.45 150.41 150.41 134.1K
12:12 150.42 150.42 150.40 150.40 120.8K
12:13 150.39 150.39 150.39 150.39 40.9K
12:14 150.39 150.39 150.36 150.36 134.7K
12:15 150.36 150.37 150.36 150.36 72.1K
12:16 150.34 150.34 150.33 150.33 202.6K
12:17 150.33 150.36 150.33 150.36 49.5K
12:18 150.38 150.38 150.37 150.37 100.9K
12:19 150.38 150.39 150.38 150.39 58.7K
12:20 150.38 150.39 150.38 150.38 67.9K
12:21 150.37 150.40 150.37 150.40 126.6K
12:22 150.39 150.39 150.36 150.37 68.8K
12:23 150.39 150.41 150.39 150.41 155.2K
12:24 150.41 150.45 150.41 150.45 96.8K
12:25 150.48 150.48 150.47 150.47 280.4K
12:26 150.47 150.48 150.47 150.48 62.6K
12:27 150.52 150.54 150.52 150.54 242.5K
12:28 150.55 150.56 150.55 150.56 63.9K
12:29 150.56 150.57 150.56 150.56 66.9K
12:30 150.57 150.59 150.57 150.59 97.0K
12:31 150.58 150.59 150.58 150.58 151.7K
12:32 150.58 150.58 150.58 150.58 40.6K
12:33 150.58 150.60 150.58 150.60 69.3K
12:34 150.60 150.60 150.60 150.60 65.6K
12:35 150.60 150.61 150.60 150.61 54.0K
12:36 150.62 150.64 150.62 150.63 65.4K
12:37 150.64 150.67 150.63 150.67 188.7K
12:38 150.68 150.69 150.68 150.69 84.9K
12:39 150.70 150.71 150.70 150.71 64.6K
12:40 150.71 150.71 150.69 150.69 76.1K
12:41 150.67 150.67 150.66 150.66 91.0K
12:42 150.66 150.67 150.66 150.66 97.0K
12:43 150.66 150.66 150.65 150.65 142.2K
12:44 150.65 150.66 150.65 150.66 61.7K
12:45 150.63 150.63 150.61 150.61 159.5K
12:46 150.61 150.61 150.57 150.57 125.2K
12:47 150.55 150.56 150.54 150.56 123.1K
12:48 150.58 150.59 150.58 150.58 299.4K
12:49 150.59 150.62 150.59 150.62 75.4K
12:50 150.63 150.66 150.62 150.66 69.7K
12:51 150.66 150.66 150.65 150.66 50.5K
12:52 150.66 150.66 150.66 150.66 100.6K
12:53 150.66 150.70 150.66 150.70 124.8K
12:54 150.71 150.72 150.71 150.72 107.9K
12:55 150.72 150.72 150.71 150.71 61.1K
12:56 150.69 150.70 150.69 150.70 83.5K
12:57 150.70 150.70 150.69 150.69 79.8K
12:58 150.69 150.70 150.69 150.70 54.3K
12:59 150.71 150.71 150.70 150.71 62.5K
13:00 150.71 150.71 150.70 150.70 71.8K
13:01 150.72 150.72 150.72 150.72 73.8K
13:02 150.72 150.72 150.70 150.71 61.0K
13:03 150.71 150.74 150.71 150.74 38.7K
13:04 150.75 150.75 150.75 150.75 52.6K
13:05 150.76 150.76 150.75 150.75 55.1K
13:06 150.74 150.76 150.74 150.75 119.3K
13:07 150.75 150.77 150.75 150.77 72.2K
13:08 150.77 150.79 150.77 150.79 75.2K
13:09 150.80 150.81 150.80 150.81 75.0K
13:10 150.82 150.83 150.82 150.83 93.2K
13:11 150.84 150.87 150.84 150.87 122.4K
13:12 150.88 150.90 150.88 150.89 214.9K
13:13 150.90 150.90 150.89 150.89 81.9K
13:14 150.89 150.89 150.88 150.88 95.3K
13:15 150.88 150.89 150.86 150.86 99.0K
13:16 150.85 150.85 150.83 150.83 51.2K
13:17 150.82 150.82 150.80 150.80 77.3K
13:18 150.80 150.80 150.79 150.80 152.5K
13:19 150.80 150.80 150.79 150.80 34.9K
13:20 150.80 150.81 150.80 150.81 44.6K
13:21 150.80 150.80 150.77 150.77 124.2K
13:22 150.77 150.77 150.75 150.75 86.8K
13:23 150.73 150.73 150.71 150.71 83.7K
13:24 150.72 150.72 150.71 150.71 56.0K
13:25 150.72 150.73 150.72 150.72 52.3K
13:26 150.72 150.73 150.72 150.73 48.9K
13:27 150.73 150.73 150.73 150.73 27.1K
13:28 150.74 150.76 150.74 150.76 100.0K
13:29 150.76 150.76 150.73 150.73 91.8K
13:30 150.73 150.73 150.72 150.72 50.2K
13:31 150.71 150.71 150.68 150.68 95.3K
13:32 150.69 150.69 150.67 150.68 89.9K
13:33 150.68 150.68 150.67 150.67 33.5K
13:34 150.67 150.67 150.65 150.65 108.8K
13:35 150.65 150.67 150.65 150.67 78.8K
13:36 150.66 150.67 150.66 150.66 252.5K
13:37 150.65 150.67 150.65 150.67 128.1K
13:38 150.66 150.66 150.66 150.66 163.9K
13:39 150.66 150.68 150.66 150.68 90.5K
13:40 150.69 150.69 150.69 150.69 291.0K
13:41 150.71 150.71 150.70 150.70 73.1K
13:42 150.69 150.71 150.69 150.70 71.3K
13:43 150.71 150.73 150.71 150.72 66.0K
13:44 150.72 150.72 150.69 150.69 62.8K
13:45 150.69 150.69 150.69 150.69 53.5K
13:46 150.71 150.73 150.71 150.73 251.4K
13:47 150.73 150.73 150.72 150.72 33.0K
13:48 150.72 150.72 150.69 150.70 164.7K
13:49 150.70 150.70 150.70 150.70 91.4K
13:50 150.70 150.71 150.70 150.71 60.2K
13:51 150.72 150.73 150.71 150.73 60.4K
13:52 150.72 150.72 150.69 150.69 121.0K
13:53 150.69 150.70 150.69 150.70 69.9K
13:54 150.70 150.70 150.70 150.70 53.8K
13:55 150.70 150.72 150.70 150.72 63.9K
13:56 150.72 150.72 150.68 150.68 111.0K
13:57 150.66 150.67 150.65 150.67 92.0K
13:58 150.67 150.68 150.67 150.68 78.5K
13:59 150.67 150.67 150.66 150.66 72.7K
14:00 150.67 150.68 150.66 150.66 62.5K
14:01 150.66 150.67 150.66 150.66 49.0K
14:02 150.67 150.68 150.67 150.68 81.5K
14:03 150.69 150.72 150.69 150.72 68.9K
14:04 150.73 150.75 150.73 150.75 61.8K
14:05 150.76 150.76 150.74 150.74 139.8K
14:06 150.71 150.75 150.71 150.75 111.4K
14:07 150.74 150.76 150.74 150.76 49.9K
14:08 150.75 150.76 150.75 150.76 73.1K
14:09 150.76 150.76 150.74 150.74 54.7K
14:10 150.74 150.74 150.73 150.73 80.9K
14:11 150.71 150.71 150.70 150.71 68.5K
14:12 150.71 150.71 150.71 150.71 33.1K
14:13 150.70 150.70 150.67 150.67 158.6K
14:14 150.67 150.67 150.67 150.67 45.8K
14:15 150.67 150.67 150.64 150.64 99.0K
14:16 150.65 150.66 150.65 150.65 199.4K
14:17 150.65 150.66 150.65 150.65 45.8K
14:18 150.66 150.67 150.66 150.66 56.6K
14:19 150.63 150.63 150.62 150.62 105.6K
14:20 150.60 150.60 150.57 150.57 109.8K
14:21 150.57 150.57 150.55 150.56 105.0K
14:22 150.56 150.58 150.56 150.58 62.4K
14:23 150.61 150.63 150.61 150.63 77.7K
14:24 150.63 150.63 150.62 150.63 54.5K
14:25 150.63 150.63 150.62 150.62 72.3K
14:26 150.61 150.61 150.59 150.59 112.8K
14:27 150.59 150.62 150.59 150.62 90.7K
14:28 150.63 150.63 150.62 150.62 53.8K
14:29 150.62 150.62 150.59 150.59 86.4K
14:30 150.59 150.59 150.58 150.59 98.7K
14:31 150.60 150.61 150.60 150.60 116.1K
14:32 150.61 150.63 150.61 150.63 62.0K
14:33 150.62 150.63 150.62 150.63 95.7K
14:34 150.63 150.65 150.63 150.65 145.6K
14:35 150.67 150.67 150.67 150.67 83.5K
14:36 150.67 150.67 150.66 150.67 84.3K
14:37 150.67 150.67 150.65 150.65 58.8K
14:38 150.65 150.65 150.63 150.63 76.0K
14:39 150.63 150.65 150.63 150.65 53.7K
14:40 150.65 150.65 150.64 150.64 71.5K
14:41 150.63 150.63 150.62 150.63 84.9K
14:42 150.64 150.66 150.64 150.66 54.2K
14:43 150.65 150.66 150.65 150.65 96.3K
14:44 150.66 150.67 150.66 150.66 54.9K
14:45 150.68 150.68 150.67 150.67 228.6K
14:46 150.68 150.69 150.68 150.69 127.4K
14:47 150.68 150.68 150.68 150.68 77.2K
14:48 150.68 150.70 150.68 150.70 55.2K
14:49 150.70 150.70 150.68 150.68 47.0K
14:50 150.68 150.68 150.67 150.67 70.5K
14:51 150.67 150.67 150.66 150.67 339.5K
14:52 150.66 150.66 150.64 150.64 301.3K
14:53 150.64 150.65 150.61 150.61 110.0K
14:54 150.62 150.63 150.62 150.63 84.6K
14:55 150.64 150.65 150.64 150.65 88.7K
14:56 150.65 150.66 150.65 150.66 123.1K
14:57 150.64 150.64 150.63 150.63 81.7K
14:58 150.64 150.66 150.64 150.66 77.7K
14:59 150.67 150.68 150.67 150.68 91.0K
15:00 150.69 150.69 150.68 150.69 94.7K
15:01 150.69 150.71 150.69 150.71 124.6K
15:02 150.71 150.71 150.71 150.71 65.7K
15:03 150.70 150.70 150.68 150.68 87.3K
15:04 150.68 150.68 150.66 150.66 108.4K
15:05 150.64 150.64 150.63 150.64 123.9K
15:06 150.64 150.65 150.64 150.64 132.9K
15:07 150.64 150.65 150.64 150.65 139.8K
15:08 150.65 150.65 150.63 150.63 227.7K
15:09 150.63 150.63 150.62 150.62 104.5K
15:10 150.64 150.65 150.64 150.65 150.7K
15:11 150.63 150.63 150.62 150.62 84.8K
15:12 150.62 150.62 150.62 150.62 54.1K
15:13 150.61 150.62 150.61 150.61 50.9K
15:14 150.61 150.61 150.60 150.61 91.1K
15:15 150.60 150.60 150.59 150.59 135.1K
15:16 150.59 150.59 150.57 150.58 127.8K
15:17 150.58 150.58 150.54 150.54 198.5K
15:18 150.54 150.54 150.54 150.54 203.0K
15:19 150.54 150.54 150.53 150.53 443.9K
15:20 150.52 150.52 150.52 150.52 152.2K
15:21 150.52 150.54 150.52 150.54 135.8K
15:22 150.55 150.57 150.55 150.57 93.0K
15:23 150.57 150.57 150.56 150.57 119.4K
15:24 150.56 150.57 150.55 150.55 121.3K
15:25 150.54 150.54 150.52 150.52 145.0K
15:26 150.52 150.52 150.51 150.52 158.2K
15:27 150.52 150.52 150.50 150.50 144.6K
15:28 150.48 150.50 150.48 150.50 81.1K
15:29 150.50 150.50 150.49 150.50 232.4K
15:30 150.49 150.49 150.45 150.45 173.9K
15:31 150.45 150.45 150.45 150.45 85.3K
15:32 150.45 150.46 150.44 150.46 223.7K
15:33 150.45 150.47 150.45 150.47 174.1K
15:34 150.48 150.50 150.48 150.50 159.4K
15:35 150.50 150.51 150.50 150.51 166.0K
15:36 150.51 150.51 150.49 150.50 142.4K
15:37 150.50 150.51 150.50 150.51 105.7K
15:38 150.51 150.53 150.51 150.53 158.6K
15:39 150.53 150.54 150.52 150.54 140.1K
15:40 150.55 150.55 150.54 150.55 108.4K
15:41 150.58 150.58 150.58 150.58 157.2K
15:42 150.58 150.59 150.58 150.59 195.6K
15:43 150.59 150.63 150.59 150.63 218.4K
15:44 150.64 150.64 150.63 150.63 190.2K
15:45 150.63 150.63 150.62 150.62 201.3K
15:46 150.60 150.60 150.59 150.60 287.6K
15:47 150.59 150.60 150.59 150.59 134.5K
15:48 150.59 150.59 150.57 150.57 208.6K
15:49 150.56 150.62 150.56 150.62 339.9K
15:50 150.68 150.68 150.56 150.56 1,049.7K
15:51 150.54 150.55 150.54 150.54 280.4K
15:52 150.53 150.53 150.52 150.53 389.9K
15:53 150.52 150.55 150.52 150.55 417.2K
15:54 150.56 150.57 150.56 150.57 418.4K
15:55 150.56 150.56 150.52 150.52 706.4K
15:56 150.54 150.55 150.54 150.55 816.5K
15:57 150.54 150.54 150.51 150.52 664.8K
15:58 150.52 150.52 150.51 150.51 752.4K
15:59 150.51 150.53 150.50 150.53 1,610.3K
16:00 150.52 150.52 150.52 150.52 51,200.9K
16:01 150.52 150.52 150.52 150.52 102.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available