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
09:30 150.68 150.85 150.68 150.85 4,006.6K
09:31 150.84 150.97 150.84 150.97 272.1K
09:32 150.98 151.07 150.98 151.07 270.1K
09:33 151.09 151.10 151.07 151.10 210.1K
09:34 151.14 151.16 151.14 151.14 224.9K
09:35 151.16 151.16 151.07 151.09 248.2K
09:36 151.13 151.23 151.13 151.23 433.7K
09:37 151.23 151.23 151.21 151.21 253.7K
09:38 151.20 151.21 151.20 151.20 329.7K
09:39 151.21 151.23 151.21 151.22 146.5K
09:40 151.22 151.22 151.18 151.18 241.4K
09:41 151.20 151.30 151.20 151.30 210.9K
09:42 151.31 151.34 151.31 151.34 206.2K
09:43 151.38 151.38 151.32 151.32 342.3K
09:44 151.34 151.35 151.33 151.33 151.1K
09:45 151.34 151.36 151.34 151.34 860.7K
09:46 151.35 151.39 151.35 151.39 319.6K
09:47 151.37 151.42 151.37 151.42 264.4K
09:48 151.43 151.44 151.42 151.44 437.4K
09:49 151.42 151.43 151.42 151.43 328.6K
09:50 151.46 151.50 151.46 151.50 285.1K
09:51 151.49 151.54 151.49 151.54 313.3K
09:52 151.56 151.56 151.54 151.54 374.4K
09:53 151.55 151.56 151.52 151.52 342.8K
09:54 151.51 151.51 151.46 151.46 481.7K
09:55 151.45 151.55 151.45 151.55 258.4K
09:56 151.55 151.55 151.51 151.51 230.0K
09:57 151.54 151.54 151.48 151.49 273.8K
09:58 151.46 151.46 151.43 151.43 269.1K
09:59 151.42 151.43 151.42 151.42 175.6K
10:00 151.42 151.44 151.40 151.40 265.3K
10:01 151.44 151.49 151.44 151.46 269.4K
10:02 151.44 151.45 151.43 151.43 374.4K
10:03 151.44 151.44 151.42 151.44 180.9K
10:04 151.44 151.45 151.44 151.45 141.0K
10:05 151.46 151.48 151.45 151.48 226.0K
10:06 151.51 151.53 151.49 151.49 326.2K
10:07 151.47 151.47 151.42 151.42 173.4K
10:08 151.42 151.48 151.42 151.48 158.2K
10:09 151.47 151.47 151.44 151.44 188.4K
10:10 151.43 151.43 151.39 151.39 139.7K
10:11 151.39 151.41 151.39 151.40 203.6K
10:12 151.39 151.39 151.29 151.29 192.2K
10:13 151.28 151.29 151.27 151.27 169.6K
10:14 151.26 151.27 151.26 151.27 150.9K
10:15 151.27 151.27 151.24 151.25 81.3K
10:16 151.27 151.27 151.26 151.27 88.4K
10:17 151.28 151.30 151.28 151.30 131.5K
10:18 151.31 151.31 151.30 151.30 77.4K
10:19 151.33 151.34 151.33 151.34 223.4K
10:20 151.36 151.36 151.33 151.33 208.3K
10:21 151.32 151.33 151.32 151.32 425.3K
10:22 151.33 151.35 151.32 151.32 172.3K
10:23 151.34 151.36 151.34 151.35 128.8K
10:24 151.34 151.39 151.34 151.39 208.9K
10:25 151.38 151.40 151.38 151.40 88.9K
10:26 151.41 151.42 151.41 151.41 87.7K
10:27 151.42 151.45 151.42 151.45 93.9K
10:28 151.44 151.44 151.43 151.43 112.2K
10:29 151.44 151.44 151.42 151.42 107.6K
10:30 151.41 151.41 151.38 151.38 206.0K
10:31 151.37 151.38 151.36 151.38 123.3K
10:32 151.38 151.44 151.38 151.44 99.3K
10:33 151.44 151.44 151.42 151.42 180.0K
10:34 151.44 151.45 151.43 151.45 116.4K
10:35 151.44 151.47 151.44 151.47 172.8K
10:36 151.48 151.49 151.47 151.49 117.0K
10:37 151.49 151.49 151.46 151.46 145.1K
10:38 151.43 151.43 151.41 151.42 153.9K
10:39 151.42 151.42 151.37 151.37 164.3K
10:40 151.36 151.36 151.32 151.32 226.1K
10:41 151.32 151.34 151.32 151.34 177.4K
10:42 151.35 151.35 151.31 151.31 93.3K
10:43 151.28 151.28 151.27 151.28 165.1K
10:44 151.30 151.30 151.28 151.28 115.3K
10:45 151.29 151.29 151.29 151.29 100.6K
10:46 151.29 151.29 151.27 151.27 66.0K
10:47 151.28 151.29 151.27 151.27 73.0K
10:48 151.25 151.25 151.23 151.23 101.0K
10:49 151.22 151.24 151.22 151.24 99.5K
10:50 151.23 151.23 151.22 151.22 107.1K
10:51 151.22 151.22 151.20 151.20 93.7K
10:52 151.19 151.19 151.17 151.17 141.2K
10:53 151.16 151.17 151.16 151.17 83.9K
10:54 151.16 151.16 151.15 151.15 112.9K
10:55 151.15 151.15 151.12 151.15 172.5K
10:56 151.15 151.16 151.15 151.16 136.3K
10:57 151.16 151.18 151.16 151.18 82.4K
10:58 151.19 151.21 151.18 151.21 77.5K
10:59 151.21 151.21 151.20 151.20 178.1K
11:00 151.20 151.20 151.18 151.19 120.7K
11:01 151.20 151.21 151.20 151.21 143.0K
11:02 151.20 151.20 151.18 151.18 136.6K
11:03 151.17 151.19 151.17 151.19 246.5K
11:04 151.20 151.26 151.20 151.26 140.1K
11:05 151.26 151.28 151.26 151.28 83.1K
11:06 151.26 151.32 151.26 151.32 117.1K
11:07 151.33 151.33 151.30 151.31 103.8K
11:08 151.30 151.30 151.28 151.28 93.8K
11:09 151.27 151.27 151.24 151.25 106.6K
11:10 151.25 151.25 151.24 151.25 76.6K
11:11 151.26 151.26 151.25 151.25 100.3K
11:12 151.25 151.25 151.19 151.19 148.1K
11:13 151.19 151.19 151.16 151.16 115.4K
11:14 151.16 151.17 151.16 151.17 167.0K
11:15 151.18 151.19 151.18 151.19 102.9K
11:16 151.19 151.19 151.15 151.15 100.7K
11:17 151.14 151.14 151.11 151.11 157.6K
11:18 151.11 151.12 151.11 151.12 89.1K
11:19 151.13 151.13 151.13 151.13 119.4K
11:20 151.16 151.19 151.16 151.19 104.2K
11:21 151.20 151.22 151.20 151.22 121.3K
11:22 151.23 151.23 151.22 151.22 70.0K
11:23 151.21 151.23 151.21 151.23 124.7K
11:24 151.23 151.24 151.23 151.24 70.6K
11:25 151.25 151.26 151.24 151.26 111.9K
11:26 151.27 151.29 151.27 151.28 87.6K
11:27 151.28 151.29 151.28 151.29 63.6K
11:28 151.28 151.30 151.28 151.29 126.1K
11:29 151.28 151.28 151.26 151.26 140.1K
11:30 151.23 151.23 151.22 151.22 362.0K
11:31 151.24 151.30 151.24 151.30 738.2K
11:32 151.30 151.32 151.30 151.32 130.9K
11:33 151.33 151.36 151.33 151.36 72.2K
11:34 151.35 151.35 151.34 151.34 132.5K
11:35 151.32 151.32 151.31 151.32 80.2K
11:36 151.31 151.31 151.29 151.29 52.2K
11:37 151.28 151.28 151.27 151.27 207.6K
11:38 151.26 151.26 151.21 151.21 82.2K
11:39 151.20 151.20 151.14 151.14 140.6K
11:40 151.14 151.14 151.09 151.09 104.1K
11:41 151.09 151.09 151.09 151.09 129.9K
11:42 151.10 151.10 151.09 151.10 96.5K
11:43 151.11 151.14 151.11 151.14 203.7K
11:44 151.15 151.15 151.14 151.14 81.7K
11:45 151.15 151.16 151.15 151.16 42.4K
11:46 151.16 151.16 151.15 151.15 86.7K
11:47 151.15 151.19 151.15 151.19 63.8K
11:48 151.19 151.19 151.19 151.19 77.9K
11:49 151.20 151.20 151.19 151.20 75.4K
11:50 151.18 151.18 151.16 151.16 101.9K
11:51 151.15 151.16 151.15 151.16 134.4K
11:52 151.15 151.18 151.15 151.18 188.8K
11:53 151.20 151.21 151.20 151.21 139.2K
11:54 151.20 151.20 151.19 151.20 86.3K
11:55 151.19 151.19 151.19 151.19 50.3K
11:56 151.19 151.20 151.19 151.20 130.0K
11:57 151.19 151.20 151.19 151.19 72.4K
11:58 151.17 151.17 151.14 151.14 55.4K
11:59 151.15 151.16 151.15 151.16 46.3K
12:00 151.15 151.15 151.15 151.15 90.1K
12:01 151.15 151.18 151.15 151.18 88.9K
12:02 151.18 151.18 151.11 151.11 98.5K
12:03 151.12 151.15 151.12 151.15 205.1K
12:04 151.15 151.15 151.15 151.15 92.4K
12:05 151.15 151.17 151.15 151.17 55.0K
12:06 151.18 151.22 151.18 151.22 132.4K
12:07 151.23 151.24 151.23 151.24 2.5K
12:08 151.24 151.24 151.22 151.23 72.6K
12:09 151.22 151.22 151.22 151.22 170.8K
12:10 151.21 151.22 151.21 151.22 55.2K
12:11 151.20 151.20 151.17 151.17 99.6K
12:12 151.17 151.19 151.17 151.18 52.5K
12:13 151.19 151.19 151.19 151.19 56.0K
12:14 151.19 151.22 151.19 151.22 78.6K
12:15 151.22 151.24 151.22 151.24 70.6K
12:16 151.22 151.22 151.22 151.22 73.5K
12:17 151.21 151.23 151.21 151.23 131.0K
12:18 151.24 151.26 151.24 151.26 127.3K
12:19 151.24 151.24 151.23 151.23 86.0K
12:20 151.23 151.23 151.23 151.23 55.1K
12:21 151.22 151.22 151.20 151.21 39.6K
12:22 151.21 151.22 151.21 151.22 63.0K
12:23 151.22 151.23 151.22 151.23 40.3K
12:24 151.23 151.24 151.23 151.24 39.6K
12:25 151.24 151.24 151.23 151.23 50.0K
12:26 151.22 151.23 151.22 151.22 124.3K
12:27 151.22 151.23 151.22 151.23 58.5K
12:28 151.22 151.23 151.19 151.19 119.4K
12:29 151.19 151.19 151.18 151.18 49.0K
12:30 151.17 151.18 151.16 151.16 66.5K
12:31 151.16 151.18 151.16 151.18 59.0K
12:32 151.19 151.22 151.19 151.22 67.7K
12:33 151.23 151.25 151.23 151.25 90.6K
12:34 151.24 151.24 151.23 151.24 68.5K
12:35 151.25 151.26 151.25 151.26 59.5K
12:36 151.27 151.29 151.27 151.29 169.4K
12:37 151.29 151.29 151.29 151.29 71.1K
12:38 151.29 151.29 151.26 151.26 93.0K
12:39 151.27 151.27 151.25 151.25 47.3K
12:40 151.23 151.23 151.18 151.18 149.3K
12:41 151.18 151.19 151.18 151.18 137.9K
12:42 151.19 151.22 151.19 151.22 62.2K
12:43 151.22 151.22 151.22 151.22 61.7K
12:44 151.22 151.22 151.20 151.20 170.5K
12:45 151.20 151.21 151.19 151.21 102.4K
12:46 151.20 151.23 151.20 151.23 160.3K
12:47 151.22 151.24 151.22 151.24 43.9K
12:48 151.24 151.24 151.23 151.24 76.4K
12:49 151.25 151.25 151.24 151.24 171.3K
12:50 151.22 151.23 151.22 151.23 101.2K
12:51 151.23 151.23 151.21 151.22 241.4K
12:52 151.23 151.24 151.22 151.24 150.6K
12:53 151.24 151.24 151.24 151.24 108.6K
12:54 151.24 151.24 151.22 151.22 84.2K
12:55 151.21 151.21 151.21 151.21 66.9K
12:56 151.21 151.21 151.20 151.20 69.3K
12:57 151.19 151.21 151.19 151.21 64.4K
12:58 151.21 151.21 151.20 151.20 52.3K
12:59 151.19 151.19 151.18 151.19 55.3K
13:00 151.19 151.19 151.18 151.19 107.5K
13:01 151.19 151.20 151.19 151.20 127.4K
13:02 151.21 151.21 151.20 151.20 164.4K
13:03 151.19 151.20 151.19 151.19 68.2K
13:04 151.20 151.20 151.17 151.17 112.3K
13:05 151.16 151.16 151.14 151.15 106.9K
13:06 151.15 151.16 151.15 151.16 55.4K
13:07 151.16 151.17 151.15 151.17 93.8K
13:08 151.17 151.17 151.16 151.16 57.5K
13:09 151.17 151.18 151.17 151.18 77.8K
13:10 151.18 151.19 151.18 151.18 178.7K
13:11 151.18 151.18 151.18 151.18 57.7K
13:12 151.18 151.18 151.17 151.17 57.1K
13:13 151.17 151.17 151.15 151.16 90.4K
13:14 151.17 151.17 151.16 151.16 84.3K
13:15 151.16 151.18 151.16 151.18 59.0K
13:16 151.19 151.19 151.19 151.19 144.7K
13:17 151.19 151.21 151.19 151.21 188.8K
13:18 151.21 151.21 151.20 151.20 47.5K
13:19 151.20 151.21 151.20 151.21 167.2K
13:20 151.22 151.22 151.21 151.21 40.5K
13:21 151.22 151.22 151.21 151.21 127.1K
13:22 151.22 151.23 151.22 151.23 63.2K
13:23 151.22 151.23 151.22 151.23 124.0K
13:24 151.22 151.22 151.20 151.20 91.6K
13:25 151.21 151.24 151.21 151.24 229.8K
13:26 151.25 151.25 151.23 151.23 94.4K
13:27 151.23 151.23 151.23 151.23 75.7K
13:28 151.22 151.27 151.22 151.27 91.7K
13:29 151.28 151.29 151.28 151.29 149.1K
13:30 151.29 151.31 151.29 151.30 346.4K
13:31 151.31 151.31 151.30 151.30 92.2K
13:32 151.29 151.30 151.29 151.29 97.4K
13:33 151.29 151.29 151.28 151.29 59.2K
13:34 151.28 151.29 151.28 151.28 68.8K
13:35 151.28 151.28 151.27 151.28 111.9K
13:36 151.29 151.31 151.29 151.31 291.2K
13:37 151.31 151.31 151.31 151.31 184.8K
13:38 151.30 151.30 151.29 151.29 87.2K
13:39 151.28 151.30 151.28 151.30 513.7K
13:40 151.30 151.30 151.29 151.29 64.5K
13:41 151.29 151.30 151.29 151.30 79.7K
13:42 151.30 151.31 151.30 151.31 115.8K
13:43 151.30 151.30 151.29 151.29 88.6K
13:44 151.29 151.29 151.28 151.28 57.8K
13:45 151.28 151.29 151.28 151.29 77.5K
13:46 151.29 151.29 151.27 151.27 117.4K
13:47 151.27 151.29 151.27 151.29 75.9K
13:48 151.28 151.28 151.27 151.27 135.4K
13:49 151.26 151.26 151.25 151.25 105.5K
13:50 151.25 151.26 151.25 151.26 75.3K
13:51 151.26 151.27 151.26 151.26 68.4K
13:52 151.26 151.26 151.23 151.23 102.7K
13:53 151.23 151.24 151.23 151.24 70.4K
13:54 151.24 151.24 151.22 151.22 108.7K
13:55 151.20 151.20 151.18 151.20 138.6K
13:56 151.21 151.22 151.21 151.21 55.4K
13:57 151.21 151.21 151.20 151.20 73.1K
13:58 151.20 151.21 151.19 151.19 44.9K
13:59 151.19 151.19 151.18 151.18 175.7K
14:00 151.19 151.21 151.19 151.21 99.9K
14:01 151.23 151.24 151.23 151.24 114.0K
14:02 151.23 151.23 151.22 151.22 111.2K
14:03 151.22 151.23 151.22 151.23 69.4K
14:04 151.24 151.27 151.24 151.27 73.2K
14:05 151.26 151.28 151.26 151.27 90.6K
14:06 151.28 151.29 151.27 151.29 87.2K
14:07 151.31 151.31 151.30 151.31 134.8K
14:08 151.31 151.32 151.31 151.32 39.8K
14:09 151.32 151.32 151.29 151.29 66.1K
14:10 151.28 151.28 151.28 151.28 78.3K
14:11 151.28 151.28 151.26 151.27 62.2K
14:12 151.28 151.29 151.28 151.29 46.6K
14:13 151.29 151.29 151.29 151.29 58.6K
14:14 151.29 151.30 151.29 151.30 63.9K
14:15 151.30 151.32 151.30 151.32 59.6K
14:16 151.31 151.34 151.31 151.34 105.0K
14:17 151.34 151.34 151.34 151.34 93.0K
14:18 151.31 151.31 151.30 151.30 268.0K
14:19 151.31 151.31 151.30 151.31 44.8K
14:20 151.31 151.31 151.31 151.31 66.1K
14:21 151.31 151.31 151.31 151.31 123.3K
14:22 151.31 151.32 151.31 151.32 128.4K
14:23 151.31 151.32 151.31 151.32 104.5K
14:24 151.33 151.35 151.33 151.35 156.7K
14:25 151.34 151.35 151.34 151.34 83.6K
14:26 151.30 151.30 151.30 151.30 151.6K
14:27 151.31 151.31 151.29 151.29 106.1K
14:28 151.29 151.29 151.29 151.29 59.3K
14:29 151.28 151.28 151.28 151.28 45.5K
14:30 151.28 151.28 151.27 151.27 85.2K
14:31 151.27 151.29 151.27 151.29 138.2K
14:32 151.29 151.29 151.28 151.28 93.9K
14:33 151.29 151.29 151.26 151.26 262.0K
14:34 151.26 151.27 151.26 151.26 98.7K
14:35 151.26 151.27 151.26 151.26 84.7K
14:36 151.26 151.27 151.26 151.27 195.8K
14:37 151.27 151.30 151.27 151.30 99.4K
14:38 151.31 151.32 151.31 151.32 119.3K
14:39 151.32 151.32 151.31 151.31 70.4K
14:40 151.34 151.35 151.34 151.35 163.1K
14:41 151.35 151.36 151.35 151.36 101.7K
14:42 151.36 151.36 151.35 151.35 90.7K
14:43 151.35 151.35 151.34 151.34 115.9K
14:44 151.33 151.34 151.33 151.33 97.7K
14:45 151.33 151.34 151.33 151.33 67.1K
14:46 151.34 151.35 151.34 151.35 188.0K
14:47 151.35 151.35 151.33 151.33 99.0K
14:48 151.33 151.33 151.32 151.32 57.0K
14:49 151.33 151.33 151.32 151.32 66.5K
14:50 151.32 151.36 151.32 151.36 214.8K
14:51 151.37 151.38 151.37 151.37 72.5K
14:52 151.37 151.39 151.37 151.39 77.3K
14:53 151.40 151.42 151.40 151.42 232.7K
14:54 151.42 151.42 151.42 151.42 220.9K
14:55 151.42 151.42 151.42 151.42 257.4K
14:56 151.42 151.42 151.41 151.41 345.9K
14:57 151.40 151.40 151.37 151.37 111.3K
14:58 151.38 151.39 151.38 151.38 144.7K
14:59 151.39 151.39 151.39 151.39 99.0K
15:00 151.40 151.41 151.40 151.41 116.4K
15:01 151.42 151.45 151.42 151.44 278.4K
15:02 151.45 151.46 151.45 151.46 250.3K
15:03 151.46 151.46 151.46 151.46 141.6K
15:04 151.46 151.46 151.45 151.45 46.2K
15:05 151.45 151.45 151.43 151.43 125.8K
15:06 151.42 151.42 151.42 151.42 86.8K
15:07 151.41 151.42 151.41 151.42 159.9K
15:08 151.41 151.42 151.41 151.42 278.7K
15:09 151.41 151.41 151.40 151.40 346.0K
15:10 151.41 151.43 151.41 151.43 167.8K
15:11 151.42 151.43 151.42 151.42 58.9K
15:12 151.42 151.43 151.42 151.43 85.0K
15:13 151.43 151.43 151.41 151.42 120.9K
15:14 151.41 151.41 151.40 151.41 70.2K
15:15 151.40 151.41 151.40 151.41 191.0K
15:16 151.42 151.45 151.42 151.44 139.0K
15:17 151.44 151.45 151.44 151.45 123.2K
15:18 151.45 151.45 151.44 151.45 113.5K
15:19 151.45 151.45 151.44 151.44 113.8K
15:20 151.45 151.45 151.44 151.44 153.3K
15:21 151.44 151.45 151.44 151.45 208.1K
15:22 151.46 151.48 151.46 151.47 180.4K
15:23 151.48 151.51 151.48 151.51 110.0K
15:24 151.51 151.51 151.50 151.50 110.1K
15:25 151.50 151.50 151.49 151.49 237.3K
15:26 151.49 151.50 151.49 151.49 258.5K
15:27 151.48 151.48 151.45 151.45 394.2K
15:28 151.45 151.45 151.43 151.43 87.0K
15:29 151.43 151.43 151.42 151.42 189.0K
15:30 151.42 151.42 151.40 151.40 181.4K
15:31 151.40 151.40 151.36 151.36 154.9K
15:32 151.37 151.37 151.35 151.35 245.6K
15:33 151.34 151.35 151.34 151.35 451.7K
15:34 151.34 151.35 151.34 151.34 118.8K
15:35 151.34 151.34 151.34 151.34 160.3K
15:36 151.36 151.36 151.35 151.35 137.9K
15:37 151.34 151.34 151.33 151.33 306.6K
15:38 151.33 151.35 151.33 151.35 298.4K
15:39 151.35 151.36 151.35 151.36 402.1K
15:40 151.36 151.36 151.35 151.35 463.6K
15:41 151.35 151.35 151.35 151.35 210.1K
15:42 151.35 151.36 151.35 151.36 139.6K
15:43 151.36 151.40 151.36 151.40 227.6K
15:44 151.40 151.40 151.38 151.39 152.5K
15:45 151.39 151.39 151.39 151.39 367.8K
15:46 151.39 151.40 151.39 151.39 194.7K
15:47 151.39 151.42 151.39 151.42 401.9K
15:48 151.43 151.43 151.43 151.43 231.7K
15:49 151.43 151.44 151.43 151.43 234.5K
15:50 151.41 151.41 151.37 151.40 845.3K
15:51 151.39 151.39 151.36 151.36 352.9K
15:52 151.35 151.35 151.33 151.33 370.4K
15:53 151.33 151.33 151.31 151.32 311.9K
15:54 151.31 151.32 151.31 151.32 361.5K
15:55 151.32 151.34 151.32 151.34 707.4K
15:56 151.37 151.39 151.37 151.39 804.3K
15:57 151.40 151.41 151.40 151.40 561.0K
15:58 151.41 151.41 151.36 151.36 949.8K
15:59 151.35 151.35 151.33 151.35 1,621.4K
16:00 151.38 151.38 151.38 151.38 66,271.2K
16:01 151.38 151.38 151.38 151.38 148.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available