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
09:30 151.15 151.26 151.11 151.11 3,747.7K
09:31 151.12 151.16 151.10 151.16 345.4K
09:32 151.14 151.18 151.10 151.10 513.5K
09:33 151.05 151.08 151.00 151.00 300.0K
09:34 151.01 151.02 150.98 150.98 200.7K
09:35 151.04 151.04 150.99 151.00 289.6K
09:36 151.01 151.04 151.01 151.04 277.1K
09:37 151.03 151.07 151.03 151.05 287.8K
09:38 151.06 151.13 151.06 151.13 240.8K
09:39 151.12 151.12 151.05 151.08 211.5K
09:40 151.12 151.17 151.12 151.15 354.7K
09:41 151.15 151.16 151.14 151.14 217.5K
09:42 151.15 151.15 151.12 151.15 200.3K
09:43 151.18 151.18 151.16 151.18 204.1K
09:44 151.15 151.15 151.14 151.14 154.6K
09:45 151.13 151.13 151.10 151.11 245.7K
09:46 151.12 151.15 151.12 151.15 164.8K
09:47 151.14 151.14 151.14 151.14 226.1K
09:48 151.15 151.15 151.14 151.14 177.0K
09:49 151.15 151.16 151.15 151.16 361.1K
09:50 151.12 151.17 151.12 151.16 279.9K
09:51 151.15 151.23 151.15 151.23 302.0K
09:52 151.26 151.27 151.25 151.25 190.1K
09:53 151.25 151.28 151.25 151.28 118.9K
09:54 151.28 151.28 151.26 151.27 130.0K
09:55 151.27 151.30 151.27 151.29 130.4K
09:56 151.31 151.32 151.30 151.30 153.7K
09:57 151.31 151.32 151.31 151.31 132.9K
09:58 151.31 151.32 151.31 151.31 144.7K
09:59 151.30 151.30 151.26 151.26 177.1K
10:00 151.32 151.38 151.32 151.38 413.6K
10:01 151.40 151.40 151.38 151.38 132.7K
10:02 151.37 151.37 151.35 151.36 105.3K
10:03 151.34 151.38 151.34 151.38 156.4K
10:04 151.40 151.46 151.40 151.46 280.9K
10:05 151.47 151.48 151.47 151.47 130.4K
10:06 151.46 151.54 151.46 151.54 467.7K
10:07 151.56 151.63 151.56 151.63 268.1K
10:08 151.63 151.66 151.63 151.66 189.4K
10:09 151.66 151.66 151.66 151.66 149.6K
10:10 151.66 151.66 151.59 151.59 155.8K
10:11 151.59 151.59 151.58 151.59 368.2K
10:12 151.58 151.58 151.53 151.54 117.8K
10:13 151.55 151.55 151.52 151.52 108.2K
10:14 151.52 151.56 151.52 151.55 105.4K
10:15 151.54 151.55 151.52 151.54 133.9K
10:16 151.53 151.53 151.51 151.51 115.6K
10:17 151.50 151.52 151.50 151.52 130.2K
10:18 151.54 151.57 151.53 151.57 127.0K
10:19 151.57 151.57 151.56 151.56 161.7K
10:20 151.55 151.55 151.53 151.53 177.0K
10:21 151.54 151.54 151.53 151.53 93.2K
10:22 151.52 151.53 151.51 151.53 258.3K
10:23 151.52 151.52 151.51 151.51 116.3K
10:24 151.55 151.56 151.55 151.55 212.9K
10:25 151.57 151.57 151.56 151.56 115.7K
10:26 151.55 151.57 151.55 151.55 274.1K
10:27 151.56 151.56 151.53 151.54 213.0K
10:28 151.56 151.56 151.53 151.53 153.0K
10:29 151.53 151.53 151.49 151.49 175.8K
10:30 151.52 151.53 151.51 151.51 135.4K
10:31 151.51 151.51 151.50 151.50 98.3K
10:32 151.53 151.53 151.51 151.53 111.8K
10:33 151.52 151.52 151.50 151.50 99.0K
10:34 151.48 151.48 151.47 151.47 169.6K
10:35 151.46 151.46 151.46 151.46 100.4K
10:36 151.47 151.47 151.43 151.43 199.9K
10:37 151.43 151.43 151.39 151.39 119.4K
10:38 151.38 151.38 151.36 151.37 186.5K
10:39 151.37 151.37 151.34 151.34 183.2K
10:40 151.32 151.32 151.30 151.32 167.0K
10:41 151.32 151.32 151.27 151.27 120.9K
10:42 151.25 151.25 151.24 151.25 127.1K
10:43 151.23 151.23 151.21 151.22 152.7K
10:44 151.21 151.22 151.19 151.22 359.8K
10:45 151.22 151.24 151.22 151.24 121.3K
10:46 151.26 151.29 151.26 151.29 171.2K
10:47 151.30 151.31 151.30 151.31 146.2K
10:48 151.31 151.33 151.31 151.32 180.1K
10:49 151.31 151.32 151.31 151.31 138.8K
10:50 151.32 151.33 151.30 151.33 106.2K
10:51 151.36 151.38 151.36 151.37 119.7K
10:52 151.38 151.41 151.38 151.41 85.5K
10:53 151.42 151.42 151.39 151.39 83.5K
10:54 151.39 151.39 151.37 151.38 101.6K
10:55 151.38 151.39 151.35 151.35 164.5K
10:56 151.34 151.34 151.31 151.31 104.7K
10:57 151.30 151.30 151.28 151.29 83.4K
10:58 151.28 151.28 151.23 151.23 142.5K
10:59 151.22 151.22 151.21 151.21 119.1K
11:00 151.21 151.21 151.20 151.21 89.8K
11:01 151.21 151.23 151.21 151.21 109.5K
11:02 151.22 151.23 151.22 151.22 141.3K
11:03 151.22 151.26 151.21 151.26 190.3K
11:04 151.29 151.36 151.29 151.36 108.5K
11:05 151.36 151.36 151.33 151.33 81.4K
11:06 151.33 151.33 151.29 151.29 79.9K
11:07 151.29 151.30 151.29 151.30 67.7K
11:08 151.29 151.31 151.29 151.31 113.8K
11:09 151.31 151.31 151.27 151.27 106.2K
11:10 151.25 151.25 151.21 151.21 156.4K
11:11 151.21 151.21 151.08 151.08 483.2K
11:12 151.07 151.07 151.05 151.05 131.4K
11:13 151.06 151.06 151.04 151.04 325.7K
11:14 151.05 151.07 151.05 151.07 199.5K
11:15 151.05 151.05 151.04 151.04 166.9K
11:16 151.05 151.05 151.04 151.04 99.6K
11:17 151.05 151.08 151.05 151.08 149.1K
11:18 151.07 151.07 151.04 151.04 281.2K
11:19 151.03 151.03 151.01 151.01 170.6K
11:20 151.01 151.01 151.01 151.01 119.6K
11:21 151.00 151.00 150.98 150.98 116.2K
11:22 150.96 150.96 150.95 150.95 334.9K
11:23 150.97 150.98 150.96 150.97 85.8K
11:24 150.96 150.96 150.96 150.96 67.3K
11:25 150.97 150.99 150.97 150.99 183.9K
11:26 150.98 151.01 150.98 151.01 149.3K
11:27 151.02 151.02 151.01 151.01 159.9K
11:28 151.00 151.00 150.99 151.00 70.5K
11:29 151.03 151.07 151.03 151.07 161.2K
11:30 151.07 151.07 151.06 151.06 1,685.7K
11:31 151.07 151.08 151.07 151.08 126.5K
11:32 151.09 151.09 151.06 151.06 113.7K
11:33 151.06 151.07 151.06 151.06 105.6K
11:34 151.05 151.05 151.03 151.03 124.6K
11:35 151.01 151.01 150.99 150.99 153.9K
11:36 150.99 151.03 150.99 151.03 241.3K
11:37 151.02 151.02 150.97 150.97 311.5K
11:38 150.96 151.01 150.96 151.01 98.6K
11:39 151.00 151.00 151.00 151.00 219.4K
11:40 151.01 151.01 150.99 150.99 98.4K
11:41 150.99 151.00 150.99 150.99 97.6K
11:42 150.98 150.99 150.98 150.99 109.1K
11:43 150.98 150.99 150.98 150.99 56.1K
11:44 150.99 151.00 150.99 151.00 149.9K
11:45 151.01 151.03 151.01 151.02 162.1K
11:46 151.03 151.04 151.02 151.04 163.9K
11:47 151.05 151.06 151.05 151.05 42.3K
11:48 151.05 151.05 151.04 151.04 219.0K
11:49 151.04 151.04 151.03 151.04 55.3K
11:50 151.05 151.05 151.04 151.05 132.7K
11:51 151.05 151.08 151.05 151.08 179.9K
11:52 151.08 151.10 151.08 151.10 127.1K
11:53 151.10 151.12 151.10 151.12 66.6K
11:54 151.12 151.12 151.11 151.11 92.8K
11:55 151.10 151.10 151.09 151.09 79.5K
11:56 151.09 151.09 151.07 151.07 133.8K
11:57 151.08 151.08 151.07 151.07 90.6K
11:58 151.08 151.08 151.05 151.05 64.1K
11:59 151.05 151.05 151.03 151.03 88.3K
12:00 151.07 151.08 151.07 151.08 149.8K
12:01 151.08 151.08 151.06 151.06 121.7K
12:02 151.05 151.05 151.04 151.05 199.8K
12:03 151.05 151.05 151.02 151.02 117.8K
12:04 151.03 151.05 151.02 151.03 151.0K
12:05 151.02 151.02 150.98 150.98 91.2K
12:06 150.99 150.99 150.99 150.99 48.8K
12:07 150.97 150.98 150.97 150.98 210.3K
12:08 150.98 151.03 150.98 151.03 98.6K
12:09 151.03 151.04 151.03 151.04 94.6K
12:10 151.02 151.04 151.02 151.04 143.3K
12:11 151.04 151.04 151.04 151.04 77.9K
12:12 151.04 151.04 151.03 151.03 71.9K
12:13 151.03 151.05 151.03 151.04 97.5K
12:14 151.03 151.04 151.03 151.04 80.8K
12:15 151.04 151.04 151.01 151.01 50.3K
12:16 151.00 151.01 150.99 151.00 91.4K
12:17 151.00 151.02 151.00 151.02 90.1K
12:18 151.03 151.04 151.03 151.03 57.5K
12:19 151.03 151.03 151.00 151.00 86.4K
12:20 151.00 151.00 150.99 150.99 139.0K
12:21 150.99 150.99 150.96 150.96 107.3K
12:22 150.96 150.96 150.95 150.96 54.9K
12:23 150.95 150.95 150.95 150.95 33.2K
12:24 150.95 150.95 150.91 150.91 97.8K
12:25 150.90 150.92 150.90 150.92 150.4K
12:26 150.92 150.94 150.91 150.91 170.2K
12:27 150.90 150.90 150.89 150.89 93.3K
12:28 150.89 150.90 150.89 150.89 171.1K
12:29 150.89 150.90 150.88 150.88 67.4K
12:30 150.88 150.89 150.88 150.88 93.9K
12:31 150.87 150.87 150.86 150.86 113.2K
12:32 150.86 150.89 150.86 150.87 89.4K
12:33 150.88 150.91 150.88 150.91 62.9K
12:34 150.91 150.93 150.91 150.93 52.1K
12:35 150.93 150.93 150.92 150.92 75.6K
12:36 150.93 150.93 150.92 150.92 50.0K
12:37 150.92 150.95 150.92 150.95 91.3K
12:38 150.96 150.96 150.95 150.96 96.1K
12:39 150.96 150.96 150.95 150.95 83.6K
12:40 150.95 150.96 150.95 150.95 47.8K
12:41 150.96 150.96 150.95 150.96 64.5K
12:42 150.96 150.97 150.96 150.97 39.8K
12:43 150.96 150.96 150.94 150.94 66.0K
12:44 150.93 150.93 150.89 150.89 179.9K
12:45 150.90 150.93 150.90 150.93 62.1K
12:46 150.92 150.93 150.92 150.93 88.9K
12:47 150.93 150.94 150.91 150.91 59.9K
12:48 150.91 150.91 150.90 150.91 47.8K
12:49 150.91 150.93 150.91 150.93 73.8K
12:50 150.93 150.94 150.93 150.94 59.7K
12:51 150.93 150.94 150.93 150.94 46.7K
12:52 150.94 150.96 150.94 150.96 50.9K
12:53 150.96 150.96 150.96 150.96 87.3K
12:54 150.96 150.99 150.96 150.99 167.4K
12:55 150.98 150.98 150.94 150.94 70.5K
12:56 150.92 150.92 150.91 150.91 86.9K
12:57 150.89 150.89 150.88 150.88 123.9K
12:58 150.89 150.89 150.86 150.86 90.0K
12:59 150.86 150.87 150.86 150.87 64.0K
13:00 150.88 150.89 150.88 150.89 64.2K
13:01 150.89 150.89 150.88 150.88 47.2K
13:02 150.88 150.90 150.88 150.90 90.4K
13:03 150.90 150.93 150.90 150.93 193.3K
13:04 150.93 150.95 150.93 150.94 52.2K
13:05 150.94 150.97 150.94 150.97 39.6K
13:06 150.98 151.00 150.98 151.00 88.1K
13:07 151.00 151.01 151.00 151.01 67.1K
13:08 151.02 151.03 151.02 151.03 58.9K
13:09 151.03 151.03 151.00 151.00 50.6K
13:10 151.01 151.01 151.01 151.01 60.3K
13:11 151.01 151.01 151.01 151.01 57.4K
13:12 151.03 151.04 151.03 151.03 62.2K
13:13 151.03 151.03 151.03 151.03 49.4K
13:14 151.03 151.04 151.03 151.04 72.3K
13:15 151.06 151.06 151.05 151.05 90.9K
13:16 151.03 151.04 151.03 151.04 57.3K
13:17 151.04 151.04 151.02 151.02 150.5K
13:18 151.03 151.03 151.00 151.00 115.7K
13:19 150.99 150.99 150.97 150.97 254.5K
13:20 150.97 150.97 150.92 150.92 268.3K
13:21 150.92 150.92 150.92 150.92 53.8K
13:22 150.92 150.92 150.91 150.91 74.1K
13:23 150.91 150.94 150.91 150.94 123.6K
13:24 150.94 150.94 150.93 150.94 47.1K
13:25 150.94 150.94 150.94 150.94 101.3K
13:26 150.93 150.93 150.90 150.90 73.2K
13:27 150.91 150.92 150.91 150.92 40.9K
13:28 150.93 150.93 150.90 150.90 89.6K
13:29 150.91 150.91 150.91 150.91 60.7K
13:30 150.90 150.90 150.89 150.90 80.4K
13:31 150.90 150.90 150.89 150.89 193.9K
13:32 150.91 150.91 150.90 150.90 124.9K
13:33 150.88 150.89 150.88 150.89 127.2K
13:34 150.89 150.89 150.88 150.88 87.9K
13:35 150.89 150.90 150.89 150.90 104.2K
13:36 150.90 150.92 150.90 150.92 94.7K
13:37 150.92 150.93 150.92 150.93 72.6K
13:38 150.93 150.94 150.93 150.94 107.9K
13:39 150.94 150.94 150.94 150.94 90.0K
13:40 150.94 150.96 150.94 150.96 84.5K
13:41 150.96 150.98 150.96 150.97 75.8K
13:42 150.97 150.97 150.97 150.97 73.4K
13:43 150.96 150.96 150.94 150.94 141.0K
13:44 150.91 150.91 150.91 150.91 220.8K
13:45 150.91 150.91 150.90 150.90 99.3K
13:46 150.90 150.90 150.90 150.90 102.3K
13:47 150.89 150.89 150.88 150.89 236.0K
13:48 150.89 150.90 150.89 150.90 88.4K
13:49 150.90 150.91 150.90 150.91 60.1K
13:50 150.91 150.91 150.89 150.89 74.5K
13:51 150.89 150.89 150.88 150.89 142.8K
13:52 150.89 150.91 150.89 150.91 76.1K
13:53 150.91 150.95 150.91 150.95 82.1K
13:54 150.96 150.97 150.96 150.97 199.0K
13:55 150.98 150.98 150.98 150.98 70.2K
13:56 150.99 150.99 150.98 150.99 79.2K
13:57 150.99 151.00 150.99 150.99 89.5K
13:58 151.00 151.01 151.00 151.01 46.9K
13:59 151.01 151.01 151.00 151.01 62.6K
14:00 151.01 151.01 151.01 151.01 109.8K
14:01 151.02 151.02 150.98 150.98 77.5K
14:02 150.99 150.99 150.98 150.98 63.0K
14:03 150.98 150.99 150.98 150.99 74.0K
14:04 150.99 151.00 150.99 150.99 41.2K
14:05 150.99 151.00 150.99 151.00 46.2K
14:06 151.01 151.03 151.01 151.03 42.2K
14:07 151.02 151.03 151.02 151.03 81.4K
14:08 151.02 151.03 151.02 151.02 69.9K
14:09 151.00 151.02 151.00 151.02 70.9K
14:10 151.02 151.02 151.02 151.02 106.2K
14:11 151.02 151.02 151.00 151.00 40.4K
14:12 150.98 150.98 150.92 150.92 410.8K
14:13 150.91 150.92 150.91 150.92 53.1K
14:14 150.92 150.92 150.89 150.89 86.4K
14:15 150.88 150.88 150.85 150.85 101.2K
14:16 150.82 150.82 150.81 150.81 247.1K
14:17 150.83 150.85 150.83 150.85 99.4K
14:18 150.85 150.88 150.85 150.88 79.7K
14:19 150.89 150.90 150.89 150.90 86.9K
14:20 150.90 150.93 150.90 150.93 100.1K
14:21 150.93 150.93 150.93 150.93 64.7K
14:22 150.96 150.96 150.93 150.93 129.1K
14:23 150.93 150.95 150.93 150.95 57.9K
14:24 150.94 150.95 150.94 150.94 55.0K
14:25 150.95 150.95 150.92 150.92 150.7K
14:26 150.92 150.92 150.91 150.92 118.9K
14:27 150.92 150.93 150.91 150.91 66.6K
14:28 150.91 150.91 150.91 150.91 121.8K
14:29 150.90 150.90 150.88 150.88 151.6K
14:30 150.88 150.93 150.88 150.93 107.1K
14:31 150.93 150.96 150.93 150.96 78.0K
14:32 150.96 150.96 150.95 150.95 89.6K
14:33 150.94 150.94 150.94 150.94 59.0K
14:34 150.93 150.93 150.93 150.93 98.1K
14:35 150.93 150.94 150.93 150.93 43.3K
14:36 150.93 150.93 150.90 150.90 167.9K
14:37 150.91 150.91 150.91 150.91 48.7K
14:38 150.92 150.92 150.92 150.92 72.1K
14:39 150.93 150.93 150.92 150.93 71.8K
14:40 150.92 150.93 150.92 150.93 88.7K
14:41 150.94 150.94 150.93 150.93 65.7K
14:42 150.94 150.95 150.94 150.95 75.7K
14:43 150.95 150.96 150.95 150.96 73.8K
14:44 150.96 150.96 150.95 150.95 51.4K
14:45 150.95 150.96 150.95 150.95 60.4K
14:46 150.95 150.96 150.95 150.95 65.6K
14:47 150.95 150.95 150.93 150.93 92.6K
14:48 150.93 150.93 150.93 150.93 83.0K
14:49 150.93 150.93 150.93 150.93 62.2K
14:50 150.93 150.94 150.93 150.94 117.0K
14:51 150.94 150.94 150.93 150.93 64.5K
14:52 150.94 150.95 150.94 150.95 87.0K
14:53 150.96 150.97 150.96 150.96 219.0K
14:54 150.96 150.98 150.96 150.98 180.3K
14:55 150.99 150.99 150.98 150.98 80.1K
14:56 150.97 150.98 150.97 150.98 97.5K
14:57 150.97 150.97 150.97 150.97 130.0K
14:58 150.96 150.96 150.96 150.96 59.7K
14:59 150.96 150.96 150.96 150.96 71.4K
15:00 150.95 150.95 150.95 150.95 96.6K
15:01 150.94 150.96 150.94 150.96 83.0K
15:02 150.96 150.96 150.94 150.94 77.2K
15:03 150.95 150.95 150.95 150.95 51.5K
15:04 150.95 150.95 150.94 150.94 66.9K
15:05 150.94 150.95 150.94 150.95 74.0K
15:06 150.95 150.95 150.92 150.92 125.4K
15:07 150.92 150.92 150.92 150.92 76.3K
15:08 150.92 150.92 150.90 150.90 129.2K
15:09 150.89 150.90 150.89 150.89 92.0K
15:10 150.89 150.89 150.88 150.89 102.4K
15:11 150.88 150.88 150.87 150.88 76.2K
15:12 150.87 150.89 150.87 150.89 110.5K
15:13 150.90 150.92 150.90 150.91 150.3K
15:14 150.91 150.93 150.91 150.93 102.1K
15:15 150.93 150.93 150.92 150.92 127.3K
15:16 150.94 150.94 150.94 150.94 273.2K
15:17 150.94 150.95 150.94 150.95 125.9K
15:18 150.95 150.98 150.95 150.98 182.2K
15:19 150.99 151.00 150.99 151.00 810.4K
15:20 151.00 151.01 151.00 151.01 179.8K
15:21 151.01 151.02 151.01 151.01 148.7K
15:22 151.02 151.02 151.02 151.02 75.9K
15:23 151.02 151.05 151.02 151.04 215.2K
15:24 151.04 151.05 151.04 151.05 165.1K
15:25 151.05 151.06 151.05 151.06 133.8K
15:26 151.06 151.08 151.06 151.08 152.0K
15:27 151.07 151.08 151.07 151.08 153.3K
15:28 151.08 151.12 151.08 151.12 138.0K
15:29 151.13 151.14 151.12 151.14 191.7K
15:30 151.14 151.14 151.13 151.13 145.7K
15:31 151.11 151.11 151.09 151.09 264.8K
15:32 151.09 151.09 151.09 151.09 121.3K
15:33 151.07 151.07 151.05 151.05 200.0K
15:34 151.05 151.05 151.05 151.05 127.4K
15:35 151.05 151.06 151.05 151.05 128.1K
15:36 151.04 151.05 151.04 151.05 116.2K
15:37 151.06 151.06 151.06 151.06 106.3K
15:38 151.06 151.06 151.04 151.04 131.9K
15:39 151.05 151.06 151.05 151.05 138.2K
15:40 151.05 151.08 151.05 151.08 156.6K
15:41 151.09 151.09 151.07 151.08 136.3K
15:42 151.08 151.08 151.07 151.07 133.3K
15:43 151.07 151.07 151.06 151.06 135.8K
15:44 151.06 151.06 151.03 151.03 212.0K
15:45 151.03 151.03 151.01 151.01 378.4K
15:46 151.01 151.01 151.00 151.00 218.8K
15:47 151.01 151.02 151.01 151.02 344.0K
15:48 151.04 151.04 151.04 151.04 277.6K
15:49 151.04 151.07 151.04 151.07 407.4K
15:50 151.01 151.01 150.94 150.94 1,061.3K
15:51 150.94 150.96 150.93 150.93 335.5K
15:52 150.94 150.98 150.94 150.98 455.8K
15:53 150.98 150.98 150.97 150.97 396.8K
15:54 150.98 150.98 150.96 150.96 487.2K
15:55 150.98 150.98 150.96 150.96 814.7K
15:56 150.97 150.97 150.96 150.97 981.0K
15:57 150.97 150.98 150.97 150.98 884.2K
15:58 150.98 150.98 150.98 150.98 907.2K
15:59 150.98 150.99 150.98 150.99 1,106.7K
16:00 150.99 150.99 150.99 150.99 33,227.7K
16:01 150.99 150.99 150.99 150.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available