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
09:30 151.54 152.02 151.54 152.02 2,072.1K
09:31 152.11 152.15 152.11 152.15 705.0K
09:32 152.28 152.35 152.26 152.26 390.2K
09:33 152.27 152.27 152.23 152.23 203.0K
09:34 152.25 152.26 152.23 152.26 495.9K
09:35 152.20 152.20 152.15 152.20 372.6K
09:36 152.17 152.17 152.12 152.12 188.0K
09:37 152.12 152.13 152.08 152.13 214.1K
09:38 152.13 152.13 152.08 152.08 252.0K
09:39 152.06 152.08 152.06 152.08 127.1K
09:40 152.09 152.09 152.05 152.05 272.5K
09:41 151.98 152.02 151.98 152.02 297.8K
09:42 152.04 152.08 152.03 152.08 206.2K
09:43 152.04 152.10 152.04 152.10 178.6K
09:44 152.11 152.18 152.11 152.18 153.5K
09:45 152.18 152.23 152.18 152.23 194.5K
09:46 152.23 152.25 152.21 152.21 227.9K
09:47 152.19 152.23 152.19 152.23 194.6K
09:48 152.18 152.21 152.18 152.19 201.7K
09:49 152.15 152.15 152.10 152.10 233.4K
09:50 152.07 152.08 152.03 152.03 185.5K
09:51 152.04 152.08 152.04 152.04 218.7K
09:52 152.03 152.04 152.03 152.03 173.6K
09:53 152.05 152.05 152.00 152.01 158.8K
09:54 152.04 152.05 152.04 152.05 167.3K
09:55 152.04 152.05 152.04 152.04 266.3K
09:56 152.05 152.06 152.04 152.04 141.7K
09:57 152.04 152.07 152.04 152.07 149.8K
09:58 152.07 152.07 152.01 152.01 159.5K
09:59 152.02 152.06 152.02 152.06 126.4K
10:00 152.06 152.10 152.06 152.10 282.4K
10:01 152.12 152.15 152.12 152.15 192.2K
10:02 152.19 152.19 152.18 152.19 440.3K
10:03 152.20 152.25 152.20 152.25 158.3K
10:04 152.24 152.26 152.24 152.25 117.0K
10:05 152.27 152.33 152.27 152.33 276.2K
10:06 152.35 152.35 152.32 152.32 155.2K
10:07 152.33 152.33 152.28 152.28 162.8K
10:08 152.29 152.33 152.29 152.33 324.4K
10:09 152.33 152.33 152.31 152.32 122.6K
10:10 152.34 152.34 152.32 152.33 110.5K
10:11 152.29 152.29 152.24 152.28 168.6K
10:12 152.29 152.29 152.21 152.21 157.8K
10:13 152.21 152.26 152.21 152.26 85.0K
10:14 152.26 152.31 152.26 152.30 103.2K
10:15 152.31 152.31 152.28 152.28 150.7K
10:16 152.28 152.28 152.27 152.28 95.6K
10:17 152.28 152.28 152.23 152.23 126.1K
10:18 152.23 152.27 152.22 152.27 213.1K
10:19 152.28 152.35 152.28 152.35 336.4K
10:20 152.35 152.36 152.34 152.35 92.8K
10:21 152.37 152.37 152.35 152.35 104.5K
10:22 152.35 152.35 152.30 152.30 153.7K
10:23 152.27 152.27 152.25 152.26 134.5K
10:24 152.26 152.28 152.25 152.28 128.1K
10:25 152.29 152.33 152.29 152.33 126.8K
10:26 152.37 152.37 152.34 152.34 274.7K
10:27 152.35 152.35 152.33 152.33 122.9K
10:28 152.34 152.35 152.34 152.34 118.6K
10:29 152.34 152.37 152.34 152.37 130.5K
10:30 152.38 152.39 152.38 152.39 294.2K
10:31 152.41 152.43 152.41 152.43 129.7K
10:32 152.45 152.47 152.45 152.47 233.3K
10:33 152.47 152.49 152.47 152.49 218.1K
10:34 152.49 152.51 152.48 152.51 189.2K
10:35 152.52 152.54 152.52 152.53 196.1K
10:36 152.53 152.53 152.50 152.50 161.1K
10:37 152.52 152.54 152.52 152.54 204.5K
10:38 152.56 152.61 152.56 152.61 502.7K
10:39 152.60 152.61 152.60 152.60 230.8K
10:40 152.61 152.62 152.61 152.61 113.6K
10:41 152.61 152.61 152.56 152.56 218.2K
10:42 152.56 152.56 152.49 152.49 153.4K
10:43 152.49 152.49 152.45 152.45 204.9K
10:44 152.44 152.44 152.41 152.41 93.1K
10:45 152.43 152.44 152.43 152.44 99.7K
10:46 152.44 152.45 152.43 152.43 145.6K
10:47 152.46 152.50 152.46 152.48 110.3K
10:48 152.50 152.51 152.49 152.49 139.1K
10:49 152.47 152.47 152.42 152.42 219.3K
10:50 152.38 152.38 152.36 152.37 247.9K
10:51 152.38 152.38 152.37 152.37 92.6K
10:52 152.36 152.36 152.34 152.36 184.4K
10:53 152.37 152.41 152.37 152.41 460.2K
10:54 152.40 152.41 152.40 152.41 128.6K
10:55 152.39 152.41 152.39 152.41 101.3K
10:56 152.38 152.38 152.37 152.37 117.4K
10:57 152.37 152.37 152.35 152.35 109.6K
10:58 152.34 152.36 152.34 152.35 85.6K
10:59 152.35 152.35 152.32 152.32 85.2K
11:00 152.33 152.34 152.31 152.31 138.4K
11:01 152.30 152.30 152.27 152.27 182.3K
11:02 152.27 152.31 152.27 152.31 153.0K
11:03 152.31 152.31 152.30 152.30 50.4K
11:04 152.30 152.32 152.30 152.32 99.7K
11:05 152.32 152.35 152.32 152.35 170.3K
11:06 152.35 152.36 152.35 152.36 93.0K
11:07 152.34 152.35 152.34 152.35 96.3K
11:08 152.35 152.36 152.34 152.34 141.2K
11:09 152.33 152.34 152.33 152.34 73.5K
11:10 152.33 152.33 152.33 152.33 107.2K
11:11 152.34 152.35 152.34 152.35 194.3K
11:12 152.33 152.35 152.33 152.35 86.2K
11:13 152.36 152.36 152.35 152.35 404.3K
11:14 152.35 152.35 152.32 152.32 100.8K
11:15 152.31 152.31 152.31 152.31 61.5K
11:16 152.32 152.32 152.30 152.30 66.4K
11:17 152.31 152.31 152.28 152.28 244.5K
11:18 152.25 152.26 152.25 152.25 115.4K
11:19 152.25 152.28 152.25 152.28 196.8K
11:20 152.29 152.30 152.29 152.30 75.2K
11:21 152.30 152.30 152.29 152.30 144.5K
11:22 152.29 152.29 152.28 152.28 55.0K
11:23 152.28 152.28 152.27 152.27 75.8K
11:24 152.28 152.31 152.28 152.31 116.4K
11:25 152.32 152.34 152.32 152.34 153.6K
11:26 152.34 152.34 152.31 152.32 136.2K
11:27 152.30 152.31 152.30 152.31 113.3K
11:28 152.32 152.32 152.30 152.30 137.3K
11:29 152.29 152.29 152.27 152.27 145.6K
11:30 152.28 152.28 152.25 152.26 83.8K
11:31 152.29 152.31 152.29 152.31 372.0K
11:32 152.31 152.32 152.31 152.31 150.8K
11:33 152.30 152.32 152.30 152.30 238.4K
11:34 152.30 152.30 152.26 152.26 107.6K
11:35 152.26 152.26 152.26 152.26 83.1K
11:36 152.24 152.24 152.22 152.24 144.2K
11:37 152.24 152.24 152.21 152.21 105.6K
11:38 152.21 152.21 152.19 152.19 72.1K
11:39 152.20 152.22 152.20 152.22 87.9K
11:40 152.23 152.24 152.21 152.21 70.1K
11:41 152.20 152.20 152.19 152.20 88.6K
11:42 152.20 152.20 152.18 152.19 76.2K
11:43 152.18 152.19 152.18 152.19 57.7K
11:44 152.19 152.19 152.19 152.19 79.4K
11:45 152.21 152.23 152.21 152.23 192.9K
11:46 152.24 152.26 152.24 152.26 75.5K
11:47 152.26 152.29 152.26 152.29 85.2K
11:48 152.30 152.30 152.29 152.30 94.3K
11:49 152.30 152.30 152.29 152.29 64.8K
11:50 152.28 152.28 152.26 152.28 84.3K
11:51 152.26 152.27 152.26 152.27 107.0K
11:52 152.28 152.29 152.28 152.28 65.1K
11:53 152.28 152.28 152.28 152.28 148.2K
11:54 152.27 152.36 152.26 152.36 341.5K
11:55 152.35 152.35 152.32 152.32 169.9K
11:56 152.36 152.47 152.36 152.46 347.1K
11:57 152.47 152.50 152.47 152.47 210.5K
11:58 152.49 152.49 152.47 152.47 167.1K
11:59 152.48 152.48 152.45 152.46 129.9K
12:00 152.44 152.48 152.44 152.46 164.6K
12:01 152.46 152.46 152.45 152.45 132.9K
12:02 152.48 152.52 152.48 152.52 137.8K
12:03 152.52 152.52 152.50 152.52 63.6K
12:04 152.53 152.55 152.53 152.55 91.1K
12:05 152.53 152.53 152.52 152.52 121.8K
12:06 152.52 152.53 152.51 152.53 173.6K
12:07 152.56 152.56 152.53 152.53 539.6K
12:08 152.51 152.51 152.49 152.49 121.4K
12:09 152.46 152.46 152.44 152.44 157.5K
12:10 152.45 152.45 152.43 152.43 138.5K
12:11 152.45 152.45 152.43 152.44 72.1K
12:12 152.44 152.45 152.44 152.44 54.9K
12:13 152.44 152.44 152.42 152.42 307.8K
12:14 152.41 152.43 152.41 152.42 191.4K
12:15 152.42 152.43 152.42 152.43 89.3K
12:16 152.42 152.44 152.42 152.44 79.9K
12:17 152.44 152.44 152.42 152.42 81.2K
12:18 152.41 152.41 152.40 152.41 345.0K
12:19 152.42 152.45 152.42 152.45 89.6K
12:20 152.46 152.47 152.45 152.47 63.7K
12:21 152.47 152.47 152.45 152.45 217.5K
12:22 152.44 152.44 152.42 152.42 212.1K
12:23 152.42 152.42 152.41 152.42 359.1K
12:24 152.43 152.44 152.43 152.44 104.8K
12:25 152.44 152.44 152.42 152.42 60.1K
12:26 152.43 152.43 152.43 152.43 60.7K
12:27 152.43 152.44 152.43 152.44 118.3K
12:28 152.44 152.44 152.44 152.44 88.7K
12:29 152.43 152.45 152.43 152.45 123.0K
12:30 152.45 152.45 152.42 152.42 91.7K
12:31 152.41 152.42 152.41 152.42 112.4K
12:32 152.41 152.43 152.41 152.42 517.1K
12:33 152.42 152.42 152.40 152.40 187.6K
12:34 152.40 152.42 152.40 152.42 87.5K
12:35 152.41 152.41 152.40 152.41 169.0K
12:36 152.42 152.43 152.42 152.43 101.9K
12:37 152.43 152.43 152.42 152.42 93.5K
12:38 152.42 152.42 152.39 152.40 92.5K
12:39 152.40 152.40 152.39 152.40 85.8K
12:40 152.40 152.40 152.38 152.38 116.1K
12:41 152.38 152.38 152.37 152.37 79.2K
12:42 152.38 152.38 152.35 152.36 101.0K
12:43 152.36 152.36 152.36 152.36 70.4K
12:44 152.35 152.36 152.35 152.35 54.0K
12:45 152.34 152.35 152.34 152.35 65.4K
12:46 152.34 152.35 152.34 152.35 78.3K
12:47 152.34 152.39 152.34 152.39 135.9K
12:48 152.39 152.40 152.38 152.38 65.1K
12:49 152.38 152.38 152.33 152.33 149.6K
12:50 152.34 152.34 152.33 152.33 84.1K
12:51 152.34 152.34 152.33 152.33 58.9K
12:52 152.34 152.34 152.33 152.33 81.1K
12:53 152.32 152.32 152.30 152.30 117.2K
12:54 152.30 152.30 152.27 152.27 67.3K
12:55 152.26 152.26 152.24 152.24 95.6K
12:56 152.24 152.25 152.24 152.24 101.2K
12:57 152.26 152.28 152.26 152.28 181.8K
12:58 152.27 152.27 152.24 152.24 176.5K
12:59 152.24 152.24 152.22 152.22 86.4K
13:00 152.22 152.22 152.20 152.20 129.6K
13:01 152.21 152.23 152.21 152.23 57.4K
13:02 152.23 152.26 152.23 152.26 79.9K
13:03 152.24 152.27 152.24 152.27 130.4K
13:04 152.28 152.30 152.28 152.30 94.9K
13:05 152.29 152.30 152.29 152.30 139.2K
13:06 152.30 152.31 152.29 152.31 141.0K
13:07 152.31 152.31 152.31 152.31 94.4K
13:08 152.30 152.32 152.30 152.30 109.8K
13:09 152.32 152.34 152.31 152.34 144.8K
13:10 152.35 152.37 152.35 152.37 298.8K
13:11 152.37 152.37 152.32 152.32 140.1K
13:12 152.32 152.32 152.29 152.29 111.3K
13:13 152.29 152.30 152.27 152.27 66.1K
13:14 152.27 152.28 152.27 152.27 89.3K
13:15 152.27 152.29 152.27 152.29 95.5K
13:16 152.29 152.29 152.29 152.29 47.8K
13:17 152.28 152.32 152.28 152.32 132.9K
13:18 152.32 152.33 152.32 152.32 170.5K
13:19 152.32 152.32 152.31 152.32 75.0K
13:20 152.32 152.33 152.31 152.31 81.2K
13:21 152.32 152.32 152.31 152.31 48.2K
13:22 152.31 152.31 152.30 152.31 44.0K
13:23 152.30 152.32 152.30 152.32 468.5K
13:24 152.33 152.34 152.33 152.34 76.6K
13:25 152.35 152.36 152.35 152.35 63.0K
13:26 152.35 152.35 152.34 152.34 66.3K
13:27 152.33 152.35 152.33 152.35 223.8K
13:28 152.34 152.35 152.34 152.35 77.1K
13:29 152.34 152.36 152.34 152.36 59.1K
13:30 152.36 152.36 152.35 152.35 32.9K
13:31 152.36 152.37 152.36 152.37 125.1K
13:32 152.38 152.38 152.38 152.38 30.8K
13:33 152.39 152.40 152.39 152.40 109.2K
13:34 152.40 152.40 152.39 152.39 107.2K
13:35 152.39 152.40 152.39 152.39 132.4K
13:36 152.39 152.39 152.38 152.38 47.4K
13:37 152.39 152.39 152.38 152.38 92.6K
13:38 152.37 152.39 152.37 152.39 94.6K
13:39 152.40 152.40 152.39 152.40 83.5K
13:40 152.39 152.40 152.39 152.40 60.7K
13:41 152.40 152.40 152.39 152.40 123.6K
13:42 152.39 152.40 152.39 152.40 77.7K
13:43 152.40 152.41 152.40 152.41 78.0K
13:44 152.41 152.43 152.41 152.43 143.2K
13:45 152.44 152.45 152.44 152.45 80.7K
13:46 152.45 152.48 152.45 152.48 174.7K
13:47 152.48 152.49 152.48 152.49 94.0K
13:48 152.48 152.49 152.48 152.49 76.3K
13:49 152.48 152.49 152.48 152.49 174.1K
13:50 152.48 152.49 152.48 152.48 95.5K
13:51 152.43 152.43 152.34 152.34 350.3K
13:52 152.34 152.35 152.34 152.35 56.7K
13:53 152.35 152.37 152.35 152.36 81.4K
13:54 152.37 152.38 152.36 152.38 89.4K
13:55 152.39 152.39 152.36 152.36 152.6K
13:56 152.36 152.37 152.35 152.37 73.6K
13:57 152.37 152.39 152.37 152.39 126.7K
13:58 152.37 152.37 152.36 152.36 108.2K
13:59 152.36 152.36 152.36 152.36 99.6K
14:00 152.37 152.38 152.37 152.37 287.1K
14:01 152.37 152.38 152.37 152.38 91.7K
14:02 152.38 152.39 152.37 152.37 176.4K
14:03 152.38 152.40 152.38 152.40 90.5K
14:04 152.40 152.40 152.40 152.40 83.4K
14:05 152.41 152.43 152.41 152.43 83.9K
14:06 152.43 152.43 152.41 152.41 79.6K
14:07 152.39 152.39 152.39 152.39 199.1K
14:08 152.39 152.39 152.39 152.39 62.4K
14:09 152.39 152.40 152.39 152.39 130.6K
14:10 152.39 152.40 152.39 152.39 72.7K
14:11 152.39 152.43 152.39 152.43 129.4K
14:12 152.44 152.44 152.43 152.43 64.3K
14:13 152.43 152.43 152.42 152.43 90.0K
14:14 152.44 152.45 152.44 152.45 70.0K
14:15 152.45 152.46 152.45 152.46 103.0K
14:16 152.46 152.46 152.46 152.46 61.2K
14:17 152.46 152.46 152.45 152.46 64.6K
14:18 152.46 152.47 152.46 152.46 138.3K
14:19 152.46 152.49 152.46 152.49 606.9K
14:20 152.49 152.50 152.49 152.49 235.2K
14:21 152.50 152.51 152.50 152.51 227.4K
14:22 152.48 152.48 152.46 152.46 420.3K
14:23 152.46 152.46 152.45 152.45 138.5K
14:24 152.45 152.45 152.44 152.45 111.6K
14:25 152.46 152.46 152.44 152.44 99.6K
14:26 152.44 152.44 152.41 152.41 165.0K
14:27 152.41 152.43 152.41 152.43 66.8K
14:28 152.43 152.43 152.41 152.41 76.8K
14:29 152.41 152.41 152.41 152.41 98.2K
14:30 152.41 152.42 152.41 152.42 154.8K
14:31 152.41 152.42 152.41 152.42 163.6K
14:32 152.43 152.45 152.43 152.44 141.5K
14:33 152.45 152.46 152.45 152.46 86.5K
14:34 152.47 152.47 152.46 152.47 77.7K
14:35 152.47 152.47 152.47 152.47 101.0K
14:36 152.48 152.48 152.46 152.46 252.7K
14:37 152.46 152.46 152.43 152.43 91.8K
14:38 152.42 152.42 152.40 152.42 189.7K
14:39 152.42 152.42 152.41 152.42 185.9K
14:40 152.42 152.44 152.42 152.44 60.6K
14:41 152.44 152.44 152.43 152.43 70.6K
14:42 152.43 152.44 152.42 152.42 59.5K
14:43 152.43 152.44 152.42 152.42 58.5K
14:44 152.43 152.43 152.42 152.42 84.3K
14:45 152.42 152.43 152.42 152.42 114.5K
14:46 152.42 152.44 152.42 152.44 80.6K
14:47 152.44 152.44 152.44 152.44 86.9K
14:48 152.45 152.45 152.44 152.44 57.1K
14:49 152.44 152.45 152.44 152.45 143.0K
14:50 152.44 152.44 152.42 152.43 147.8K
14:51 152.43 152.43 152.41 152.41 422.5K
14:52 152.41 152.43 152.41 152.43 142.0K
14:53 152.43 152.43 152.43 152.43 70.0K
14:54 152.43 152.43 152.43 152.43 86.5K
14:55 152.43 152.43 152.42 152.42 101.8K
14:56 152.43 152.44 152.43 152.44 117.7K
14:57 152.44 152.44 152.43 152.43 119.9K
14:58 152.43 152.43 152.42 152.42 68.4K
14:59 152.42 152.42 152.39 152.39 195.5K
15:00 152.39 152.39 152.37 152.37 155.6K
15:01 152.36 152.36 152.34 152.34 117.7K
15:02 152.34 152.35 152.34 152.35 102.9K
15:03 152.37 152.37 152.35 152.35 116.1K
15:04 152.34 152.36 152.34 152.35 113.4K
15:05 152.35 152.35 152.34 152.35 205.1K
15:06 152.35 152.35 152.35 152.35 82.0K
15:07 152.33 152.35 152.33 152.35 148.0K
15:08 152.35 152.35 152.34 152.34 258.9K
15:09 152.34 152.34 152.33 152.33 164.9K
15:10 152.33 152.33 152.32 152.33 66.0K
15:11 152.33 152.33 152.32 152.33 107.9K
15:12 152.33 152.33 152.33 152.33 128.4K
15:13 152.33 152.33 152.32 152.33 105.8K
15:14 152.33 152.33 152.31 152.31 162.9K
15:15 152.31 152.33 152.31 152.33 100.2K
15:16 152.33 152.33 152.32 152.33 102.5K
15:17 152.33 152.34 152.33 152.34 120.7K
15:18 152.33 152.34 152.33 152.33 229.9K
15:19 152.30 152.30 152.29 152.29 256.3K
15:20 152.28 152.28 152.26 152.26 162.5K
15:21 152.25 152.26 152.24 152.24 160.8K
15:22 152.24 152.25 152.24 152.24 100.6K
15:23 152.25 152.25 152.24 152.24 117.6K
15:24 152.23 152.24 152.23 152.24 161.7K
15:25 152.25 152.25 152.25 152.25 137.3K
15:26 152.24 152.25 152.24 152.25 136.7K
15:27 152.27 152.28 152.27 152.27 196.5K
15:28 152.28 152.29 152.28 152.28 146.5K
15:29 152.26 152.27 152.26 152.26 227.9K
15:30 152.25 152.25 152.23 152.23 184.9K
15:31 152.23 152.25 152.23 152.25 140.4K
15:32 152.25 152.25 152.23 152.23 117.4K
15:33 152.24 152.25 152.24 152.25 127.9K
15:34 152.25 152.26 152.25 152.26 178.1K
15:35 152.25 152.26 152.25 152.26 180.2K
15:36 152.26 152.27 152.25 152.25 214.1K
15:37 152.24 152.24 152.23 152.23 224.9K
15:38 152.23 152.24 152.23 152.24 386.4K
15:39 152.23 152.24 152.22 152.22 172.3K
15:40 152.22 152.22 152.22 152.22 201.4K
15:41 152.22 152.26 152.22 152.26 253.0K
15:42 152.26 152.26 152.24 152.25 203.5K
15:43 152.26 152.27 152.26 152.27 189.9K
15:44 152.27 152.27 152.26 152.26 327.1K
15:45 152.26 152.26 152.25 152.26 264.8K
15:46 152.25 152.25 152.24 152.24 206.6K
15:47 152.25 152.25 152.24 152.24 407.3K
15:48 152.24 152.24 152.22 152.22 343.1K
15:49 152.23 152.26 152.23 152.26 454.7K
15:50 152.20 152.23 152.20 152.23 1,156.3K
15:51 152.23 152.23 152.22 152.22 396.5K
15:52 152.22 152.22 152.21 152.21 399.1K
15:53 152.21 152.22 152.21 152.22 624.1K
15:54 152.21 152.21 152.21 152.21 479.2K
15:55 152.20 152.20 152.20 152.20 995.2K
15:56 152.22 152.24 152.22 152.22 749.8K
15:57 152.23 152.24 152.22 152.24 719.9K
15:58 152.23 152.23 152.21 152.21 899.9K
15:59 152.22 152.22 152.21 152.21 1,410.9K
16:00 152.22 152.22 152.22 152.22 43,277.7K
16:01 152.22 152.22 152.22 152.22 734.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available