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
09:30 151.05 151.20 151.05 151.13 1,911.8K
09:31 151.11 151.22 151.11 151.15 320.5K
09:32 151.08 151.18 151.08 151.13 333.0K
09:33 151.14 151.15 151.10 151.15 124.6K
09:34 151.16 151.17 151.13 151.13 150.7K
09:35 151.13 151.13 151.08 151.08 220.3K
09:36 151.06 151.06 151.01 151.01 224.3K
09:37 151.02 151.05 151.02 151.05 131.3K
09:38 151.07 151.07 151.03 151.05 341.4K
09:39 151.06 151.06 151.03 151.03 253.5K
09:40 151.04 151.04 151.01 151.01 248.8K
09:41 151.02 151.02 150.96 150.96 194.2K
09:42 150.97 151.00 150.97 151.00 252.2K
09:43 150.98 151.00 150.97 151.00 282.9K
09:44 151.02 151.04 151.02 151.04 195.1K
09:45 151.03 151.04 151.02 151.04 176.1K
09:46 151.04 151.07 151.04 151.07 224.8K
09:47 151.07 151.07 151.01 151.02 306.3K
09:48 150.99 151.03 150.99 151.03 243.6K
09:49 151.04 151.09 151.04 151.09 241.7K
09:50 151.11 151.12 151.11 151.11 230.7K
09:51 151.08 151.09 151.06 151.06 182.5K
09:52 151.09 151.09 151.07 151.07 141.0K
09:53 151.07 151.10 151.06 151.10 209.8K
09:54 151.10 151.13 151.10 151.12 126.8K
09:55 151.09 151.09 151.06 151.06 124.2K
09:56 151.08 151.08 151.06 151.07 192.7K
09:57 151.07 151.07 151.05 151.06 134.7K
09:58 151.07 151.07 151.07 151.07 119.7K
09:59 151.07 151.07 151.05 151.05 195.3K
10:00 151.04 151.05 151.04 151.05 315.7K
10:01 151.08 151.08 151.02 151.02 338.6K
10:02 151.03 151.04 151.03 151.03 224.7K
10:03 151.03 151.05 151.02 151.02 143.1K
10:04 151.01 151.01 151.00 151.00 93.7K
10:05 150.99 150.99 150.95 150.95 204.5K
10:06 150.93 150.93 150.89 150.92 507.8K
10:07 150.93 150.93 150.90 150.90 181.7K
10:08 150.88 150.90 150.88 150.90 231.2K
10:09 150.90 150.93 150.90 150.93 123.5K
10:10 150.90 150.90 150.89 150.89 354.3K
10:11 150.89 150.89 150.87 150.87 133.8K
10:12 150.89 150.92 150.89 150.92 125.7K
10:13 150.92 150.92 150.91 150.91 126.4K
10:14 150.92 150.93 150.91 150.93 179.7K
10:15 150.94 150.94 150.92 150.93 179.2K
10:16 150.91 150.92 150.89 150.89 147.6K
10:17 150.88 150.89 150.88 150.89 119.0K
10:18 150.89 150.90 150.89 150.89 96.4K
10:19 150.88 150.88 150.86 150.86 202.1K
10:20 150.87 150.87 150.84 150.85 126.1K
10:21 150.84 150.85 150.84 150.85 70.3K
10:22 150.87 150.89 150.86 150.89 137.0K
10:23 150.91 150.93 150.91 150.91 134.3K
10:24 150.96 150.96 150.94 150.95 119.1K
10:25 150.95 150.96 150.95 150.95 129.8K
10:26 150.92 150.94 150.92 150.94 95.9K
10:27 150.94 150.95 150.94 150.95 92.4K
10:28 150.95 150.95 150.89 150.90 134.8K
10:29 150.89 150.89 150.84 150.84 157.4K
10:30 150.83 150.83 150.82 150.82 133.3K
10:31 150.83 150.85 150.83 150.85 91.8K
10:32 150.85 150.85 150.85 150.85 78.2K
10:33 150.86 150.86 150.82 150.82 116.8K
10:34 150.81 150.81 150.78 150.78 170.5K
10:35 150.77 150.84 150.77 150.84 155.0K
10:36 150.87 150.88 150.86 150.86 131.1K
10:37 150.87 150.87 150.86 150.86 69.0K
10:38 150.87 150.88 150.87 150.87 100.8K
10:39 150.83 150.83 150.79 150.79 188.6K
10:40 150.80 150.80 150.79 150.79 129.8K
10:41 150.78 150.79 150.76 150.79 68.6K
10:42 150.78 150.82 150.78 150.82 145.1K
10:43 150.82 150.86 150.82 150.86 200.0K
10:44 150.87 150.88 150.86 150.88 157.6K
10:45 150.88 150.90 150.88 150.89 143.3K
10:46 150.88 150.88 150.86 150.87 88.5K
10:47 150.88 150.88 150.85 150.85 75.7K
10:48 150.84 150.84 150.82 150.82 115.0K
10:49 150.81 150.81 150.80 150.80 124.5K
10:50 150.80 150.85 150.80 150.85 127.8K
10:51 150.86 150.88 150.86 150.86 96.9K
10:52 150.85 150.86 150.83 150.83 112.4K
10:53 150.84 150.86 150.84 150.86 78.4K
10:54 150.86 150.86 150.85 150.86 53.7K
10:55 150.87 150.87 150.86 150.86 58.1K
10:56 150.87 150.87 150.86 150.86 78.5K
10:57 150.86 150.89 150.86 150.89 70.7K
10:58 150.89 150.90 150.89 150.90 100.6K
10:59 150.91 150.94 150.91 150.93 144.3K
11:00 150.93 150.97 150.93 150.97 165.7K
11:01 150.97 151.00 150.97 151.00 157.9K
11:02 151.00 151.00 150.99 151.00 64.7K
11:03 151.00 151.01 150.99 150.99 121.3K
11:04 150.98 150.98 150.96 150.96 136.1K
11:05 150.95 150.95 150.95 150.95 118.9K
11:06 150.93 150.94 150.93 150.94 96.8K
11:07 150.94 150.97 150.94 150.97 64.6K
11:08 150.98 151.00 150.98 151.00 178.1K
11:09 151.00 151.01 151.00 151.01 82.8K
11:10 151.01 151.01 150.99 150.99 88.3K
11:11 150.99 150.99 150.98 150.98 142.1K
11:12 150.98 150.99 150.98 150.99 90.7K
11:13 151.03 151.03 151.02 151.02 207.1K
11:14 151.01 151.01 151.00 151.00 84.7K
11:15 150.99 151.03 150.99 151.03 91.9K
11:16 151.03 151.03 151.01 151.01 97.8K
11:17 151.01 151.01 150.99 150.99 145.5K
11:18 150.99 151.01 150.99 151.01 90.8K
11:19 151.00 151.00 150.95 150.95 318.1K
11:20 150.94 150.96 150.94 150.96 97.0K
11:21 150.97 150.98 150.96 150.98 84.8K
11:22 150.97 151.01 150.97 151.00 152.6K
11:23 151.00 151.02 151.00 151.02 104.0K
11:24 151.02 151.02 151.01 151.01 60.0K
11:25 151.03 151.05 151.03 151.05 186.3K
11:26 151.05 151.05 151.04 151.04 131.1K
11:27 151.03 151.06 151.03 151.05 110.0K
11:28 151.05 151.06 151.05 151.06 85.1K
11:29 151.06 151.06 151.04 151.04 56.6K
11:30 151.03 151.06 151.03 151.06 133.1K
11:31 151.05 151.06 151.05 151.06 83.4K
11:32 151.07 151.07 151.04 151.04 114.9K
11:33 151.02 151.02 151.00 151.00 190.1K
11:34 151.00 151.00 151.00 151.00 87.2K
11:35 151.00 151.01 151.00 151.00 99.5K
11:36 151.01 151.01 150.98 150.98 131.3K
11:37 151.00 151.00 150.98 150.98 86.5K
11:38 150.98 151.00 150.98 151.00 146.8K
11:39 151.01 151.02 151.00 151.02 69.5K
11:40 151.03 151.03 151.03 151.03 82.9K
11:41 151.04 151.04 151.03 151.03 61.2K
11:42 151.05 151.05 151.04 151.05 95.8K
11:43 151.05 151.06 151.05 151.06 54.7K
11:44 151.05 151.05 151.03 151.03 114.8K
11:45 151.03 151.03 151.02 151.02 103.1K
11:46 151.00 151.04 151.00 151.04 116.2K
11:47 151.04 151.05 151.04 151.05 68.3K
11:48 151.04 151.04 151.03 151.04 67.2K
11:49 151.04 151.04 151.04 151.04 57.3K
11:50 151.03 151.03 151.01 151.01 105.5K
11:51 151.01 151.03 151.01 151.03 101.8K
11:52 151.01 151.02 151.01 151.02 140.6K
11:53 151.02 151.04 151.02 151.04 101.9K
11:54 151.05 151.05 151.04 151.05 88.7K
11:55 151.04 151.06 151.04 151.06 75.1K
11:56 151.07 151.07 151.05 151.06 48.9K
11:57 151.06 151.06 151.04 151.04 147.3K
11:58 151.04 151.04 151.04 151.04 158.2K
11:59 151.03 151.04 151.03 151.03 114.9K
12:00 151.03 151.05 151.03 151.05 71.1K
12:01 151.04 151.05 151.04 151.05 79.9K
12:02 151.04 151.04 151.04 151.04 76.7K
12:03 151.04 151.05 151.04 151.05 55.6K
12:04 151.05 151.06 151.05 151.06 86.7K
12:05 151.07 151.09 151.07 151.09 103.1K
12:06 151.09 151.10 151.08 151.09 89.7K
12:07 151.09 151.09 151.09 151.09 73.5K
12:08 151.09 151.09 151.08 151.08 72.5K
12:09 151.07 151.07 151.05 151.05 87.0K
12:10 151.05 151.06 151.05 151.05 90.1K
12:11 151.06 151.06 151.04 151.05 135.1K
12:12 151.05 151.06 151.05 151.06 64.8K
12:13 151.09 151.10 151.09 151.10 72.2K
12:14 151.10 151.11 151.10 151.11 64.4K
12:15 151.11 151.13 151.11 151.13 79.2K
12:16 151.12 151.13 151.12 151.12 63.0K
12:17 151.12 151.12 151.10 151.10 67.3K
12:18 151.09 151.09 151.08 151.08 73.6K
12:19 151.08 151.08 151.08 151.08 42.4K
12:20 151.07 151.07 151.05 151.05 55.5K
12:21 151.05 151.06 151.05 151.06 79.5K
12:22 151.07 151.09 151.07 151.09 90.2K
12:23 151.10 151.11 151.08 151.08 100.3K
12:24 151.07 151.08 151.05 151.05 95.3K
12:25 151.06 151.06 151.02 151.02 327.6K
12:26 151.00 151.03 151.00 151.03 112.3K
12:27 151.04 151.04 151.03 151.04 50.7K
12:28 151.04 151.04 151.03 151.03 48.6K
12:29 151.03 151.03 151.01 151.02 109.7K
12:30 151.02 151.02 151.02 151.02 65.9K
12:31 151.02 151.03 151.02 151.03 73.4K
12:32 151.04 151.05 151.04 151.05 75.5K
12:33 151.06 151.06 151.06 151.06 52.4K
12:34 151.06 151.06 151.06 151.06 43.0K
12:35 151.05 151.07 151.05 151.07 86.6K
12:36 151.10 151.10 151.09 151.09 71.6K
12:37 151.10 151.10 151.09 151.09 96.3K
12:38 151.08 151.08 151.07 151.07 67.4K
12:39 151.05 151.05 151.02 151.02 142.5K
12:40 151.02 151.02 151.00 151.00 68.5K
12:41 151.00 151.02 151.00 151.02 85.3K
12:42 151.01 151.01 151.00 151.00 76.3K
12:43 151.01 151.01 151.00 151.00 63.6K
12:44 150.99 150.99 150.99 150.99 111.1K
12:45 150.98 150.98 150.96 150.96 188.2K
12:46 150.97 150.97 150.96 150.96 127.6K
12:47 150.96 150.97 150.96 150.97 126.1K
12:48 150.98 150.98 150.98 150.98 104.7K
12:49 150.98 150.99 150.98 150.98 95.4K
12:50 150.98 150.99 150.98 150.99 88.1K
12:51 150.99 151.01 150.99 151.01 173.4K
12:52 151.01 151.01 150.99 150.99 117.8K
12:53 150.99 150.99 150.99 150.99 66.8K
12:54 150.97 150.98 150.97 150.98 72.3K
12:55 150.99 151.00 150.99 150.99 76.7K
12:56 150.99 150.99 150.98 150.98 151.4K
12:57 150.99 151.00 150.99 151.00 77.5K
12:58 151.00 151.00 151.00 151.00 80.2K
12:59 151.01 151.02 151.01 151.01 77.3K
13:00 151.00 151.01 151.00 151.01 84.3K
13:01 151.01 151.01 150.99 151.00 74.2K
13:02 151.01 151.04 151.01 151.04 166.2K
13:03 151.05 151.05 151.04 151.04 83.1K
13:04 151.04 151.05 151.04 151.04 76.5K
13:05 151.02 151.02 151.00 151.00 62.9K
13:06 151.00 151.00 151.00 151.00 43.7K
13:07 151.02 151.05 151.02 151.05 80.4K
13:08 151.04 151.04 151.04 151.04 49.8K
13:09 151.04 151.05 151.04 151.05 38.6K
13:10 151.05 151.05 151.05 151.05 54.8K
13:11 151.06 151.08 151.06 151.08 108.2K
13:12 151.08 151.08 151.06 151.06 54.3K
13:13 151.06 151.06 151.05 151.05 68.1K
13:14 151.05 151.05 151.01 151.01 66.7K
13:15 151.01 151.01 150.98 150.98 81.6K
13:16 150.97 150.97 150.96 150.96 72.6K
13:17 150.96 150.96 150.94 150.94 72.0K
13:18 150.94 150.95 150.94 150.94 63.0K
13:19 150.94 150.94 150.93 150.94 146.5K
13:20 150.94 150.96 150.94 150.96 127.4K
13:21 150.96 150.96 150.96 150.96 52.2K
13:22 150.96 150.98 150.96 150.98 66.7K
13:23 150.98 150.98 150.97 150.97 72.2K
13:24 150.97 150.97 150.94 150.94 93.4K
13:25 150.93 150.94 150.93 150.94 104.8K
13:26 150.94 150.94 150.93 150.93 108.8K
13:27 150.93 150.93 150.93 150.93 53.0K
13:28 150.92 150.92 150.92 150.92 44.3K
13:29 150.92 150.92 150.90 150.90 69.5K
13:30 150.89 150.89 150.89 150.89 68.4K
13:31 150.90 150.90 150.90 150.90 1,059.7K
13:32 150.91 150.91 150.91 150.91 56.4K
13:33 150.92 150.93 150.92 150.92 93.0K
13:34 150.92 150.92 150.90 150.90 132.5K
13:35 150.90 150.90 150.89 150.89 73.9K
13:36 150.89 150.89 150.87 150.87 65.3K
13:37 150.87 150.88 150.87 150.88 81.5K
13:38 150.88 150.88 150.86 150.86 63.9K
13:39 150.86 150.86 150.85 150.85 69.0K
13:40 150.85 150.85 150.83 150.83 120.1K
13:41 150.84 150.84 150.82 150.82 150.1K
13:42 150.82 150.82 150.80 150.80 275.4K
13:43 150.81 150.81 150.81 150.81 53.8K
13:44 150.81 150.82 150.81 150.81 57.9K
13:45 150.81 150.81 150.81 150.81 67.3K
13:46 150.81 150.81 150.78 150.78 100.7K
13:47 150.77 150.77 150.74 150.74 246.5K
13:48 150.74 150.74 150.73 150.73 65.2K
13:49 150.75 150.75 150.74 150.75 150.1K
13:50 150.75 150.75 150.74 150.74 75.3K
13:51 150.74 150.75 150.74 150.75 80.5K
13:52 150.73 150.73 150.72 150.73 86.3K
13:53 150.75 150.76 150.75 150.76 138.0K
13:54 150.77 150.77 150.77 150.77 77.3K
13:55 150.78 150.79 150.78 150.79 92.0K
13:56 150.80 150.82 150.80 150.82 247.0K
13:57 150.83 150.83 150.83 150.83 183.0K
13:58 150.83 150.83 150.82 150.82 47.6K
13:59 150.82 150.83 150.82 150.83 78.0K
14:00 150.82 150.84 150.82 150.84 75.4K
14:01 150.86 150.86 150.85 150.86 114.2K
14:02 150.87 150.89 150.87 150.89 236.5K
14:03 150.89 150.89 150.88 150.88 52.3K
14:04 150.88 150.88 150.87 150.88 92.7K
14:05 150.88 150.88 150.85 150.85 82.5K
14:06 150.84 150.84 150.82 150.82 116.7K
14:07 150.81 150.81 150.80 150.80 78.9K
14:08 150.80 150.81 150.80 150.80 60.2K
14:09 150.80 150.80 150.80 150.80 54.7K
14:10 150.80 150.80 150.79 150.80 161.3K
14:11 150.80 150.81 150.80 150.81 40.1K
14:12 150.81 150.81 150.81 150.81 64.8K
14:13 150.81 150.82 150.81 150.82 64.3K
14:14 150.82 150.84 150.82 150.83 90.7K
14:15 150.83 150.83 150.82 150.82 66.1K
14:16 150.81 150.81 150.81 150.81 103.8K
14:17 150.81 150.81 150.80 150.80 59.8K
14:18 150.80 150.81 150.80 150.81 60.4K
14:19 150.81 150.81 150.81 150.81 60.9K
14:20 150.83 150.83 150.83 150.83 62.7K
14:21 150.83 150.83 150.82 150.82 86.9K
14:22 150.83 150.84 150.83 150.84 74.9K
14:23 150.84 150.84 150.83 150.83 97.5K
14:24 150.82 150.82 150.82 150.82 72.5K
14:25 150.82 150.82 150.81 150.81 42.0K
14:26 150.80 150.80 150.80 150.80 54.8K
14:27 150.80 150.81 150.80 150.80 78.3K
14:28 150.80 150.82 150.80 150.81 48.7K
14:29 150.81 150.82 150.81 150.82 91.1K
14:30 150.83 150.84 150.83 150.84 87.8K
14:31 150.84 150.84 150.83 150.83 51.7K
14:32 150.83 150.83 150.82 150.82 57.9K
14:33 150.83 150.85 150.83 150.85 79.5K
14:34 150.83 150.83 150.83 150.83 68.4K
14:35 150.83 150.85 150.83 150.85 47.6K
14:36 150.85 150.85 150.84 150.84 126.8K
14:37 150.85 150.85 150.84 150.84 57.3K
14:38 150.83 150.83 150.83 150.83 106.8K
14:39 150.82 150.84 150.82 150.83 183.6K
14:40 150.84 150.84 150.83 150.84 63.3K
14:41 150.84 150.84 150.83 150.83 116.6K
14:42 150.83 150.83 150.83 150.83 57.8K
14:43 150.83 150.83 150.81 150.83 158.4K
14:44 150.83 150.84 150.83 150.84 76.5K
14:45 150.83 150.83 150.82 150.82 53.4K
14:46 150.82 150.82 150.81 150.81 69.4K
14:47 150.80 150.80 150.76 150.77 253.7K
14:48 150.77 150.79 150.77 150.79 65.0K
14:49 150.79 150.79 150.79 150.79 36.9K
14:50 150.78 150.78 150.76 150.76 103.2K
14:51 150.77 150.77 150.77 150.77 53.5K
14:52 150.76 150.77 150.76 150.77 98.9K
14:53 150.77 150.78 150.77 150.78 93.2K
14:54 150.78 150.79 150.78 150.79 53.3K
14:55 150.79 150.80 150.79 150.80 60.2K
14:56 150.81 150.81 150.80 150.80 82.5K
14:57 150.80 150.80 150.78 150.78 98.9K
14:58 150.77 150.77 150.77 150.77 74.9K
14:59 150.77 150.77 150.76 150.76 72.0K
15:00 150.77 150.77 150.76 150.76 132.0K
15:01 150.78 150.78 150.76 150.76 106.0K
15:02 150.76 150.76 150.75 150.75 73.6K
15:03 150.75 150.76 150.75 150.76 53.5K
15:04 150.76 150.77 150.76 150.76 157.2K
15:05 150.75 150.76 150.75 150.76 118.1K
15:06 150.77 150.78 150.77 150.77 85.8K
15:07 150.76 150.76 150.75 150.75 90.4K
15:08 150.76 150.77 150.76 150.77 79.6K
15:09 150.76 150.77 150.76 150.77 62.6K
15:10 150.73 150.73 150.67 150.67 303.1K
15:11 150.68 150.72 150.68 150.72 111.8K
15:12 150.72 150.74 150.71 150.74 119.3K
15:13 150.74 150.74 150.73 150.73 76.0K
15:14 150.73 150.74 150.73 150.74 90.6K
15:15 150.73 150.73 150.72 150.73 106.9K
15:16 150.73 150.73 150.72 150.72 113.4K
15:17 150.72 150.72 150.72 150.72 73.4K
15:18 150.71 150.72 150.70 150.72 107.5K
15:19 150.71 150.72 150.70 150.72 213.0K
15:20 150.71 150.71 150.70 150.70 132.3K
15:21 150.70 150.71 150.70 150.70 139.0K
15:22 150.70 150.70 150.68 150.68 105.3K
15:23 150.69 150.70 150.69 150.70 106.0K
15:24 150.70 150.70 150.69 150.69 100.7K
15:25 150.70 150.70 150.69 150.69 119.4K
15:26 150.69 150.70 150.69 150.69 91.9K
15:27 150.69 150.71 150.69 150.70 138.1K
15:28 150.70 150.70 150.69 150.69 109.6K
15:29 150.69 150.69 150.68 150.69 91.2K
15:30 150.66 150.67 150.66 150.66 183.8K
15:31 150.66 150.71 150.66 150.71 287.0K
15:32 150.70 150.70 150.70 150.70 157.6K
15:33 150.68 150.68 150.66 150.66 159.4K
15:34 150.66 150.68 150.64 150.64 200.6K
15:35 150.63 150.64 150.63 150.64 271.7K
15:36 150.63 150.63 150.61 150.61 166.5K
15:37 150.60 150.60 150.59 150.60 143.6K
15:38 150.59 150.62 150.59 150.62 242.7K
15:39 150.62 150.63 150.62 150.63 245.0K
15:40 150.64 150.64 150.63 150.63 198.5K
15:41 150.63 150.64 150.62 150.62 255.0K
15:42 150.62 150.62 150.61 150.61 169.6K
15:43 150.61 150.61 150.59 150.59 279.8K
15:44 150.59 150.59 150.59 150.59 294.5K
15:45 150.58 150.60 150.58 150.60 227.4K
15:46 150.58 150.58 150.57 150.57 296.1K
15:47 150.57 150.57 150.56 150.56 287.5K
15:48 150.57 150.59 150.57 150.59 289.0K
15:49 150.58 150.60 150.58 150.60 257.0K
15:50 150.66 150.66 150.62 150.64 882.0K
15:51 150.63 150.66 150.63 150.65 469.7K
15:52 150.66 150.67 150.66 150.67 364.0K
15:53 150.67 150.69 150.67 150.69 620.0K
15:54 150.68 150.68 150.66 150.66 554.8K
15:55 150.67 150.67 150.65 150.65 658.2K
15:56 150.66 150.68 150.66 150.67 981.2K
15:57 150.67 150.67 150.65 150.65 758.9K
15:58 150.66 150.66 150.65 150.65 858.6K
15:59 150.66 150.67 150.64 150.64 2,090.7K
16:00 150.66 150.66 150.66 150.66 55,456.0K
16:01 150.66 150.66 150.66 150.66 350.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available