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
09:30 152.17 152.19 152.17 152.18 7,070.4K
09:31 152.22 152.26 152.22 152.23 482.1K
09:32 152.20 152.21 152.06 152.06 602.3K
09:33 152.05 152.07 152.02 152.07 279.8K
09:34 152.07 152.07 152.04 152.06 238.0K
09:35 152.04 152.04 152.01 152.03 229.8K
09:36 152.04 152.11 152.04 152.11 206.7K
09:37 152.10 152.10 152.06 152.08 181.8K
09:38 152.09 152.15 152.09 152.15 124.7K
09:39 152.15 152.16 152.15 152.15 176.6K
09:40 152.14 152.17 152.14 152.17 167.3K
09:41 152.17 152.23 152.17 152.17 339.3K
09:42 152.16 152.17 152.15 152.16 165.6K
09:43 152.16 152.17 152.14 152.14 212.7K
09:44 152.12 152.14 152.12 152.12 203.9K
09:45 152.14 152.14 152.11 152.11 200.3K
09:46 152.09 152.09 152.03 152.03 228.6K
09:47 152.06 152.07 152.02 152.02 155.7K
09:48 152.02 152.02 151.99 151.99 150.3K
09:49 152.01 152.03 152.01 152.03 116.9K
09:50 152.04 152.04 151.99 152.00 352.5K
09:51 152.00 152.02 152.00 152.00 353.2K
09:52 151.99 152.02 151.98 152.02 165.0K
09:53 152.03 152.06 152.03 152.05 118.3K
09:54 152.05 152.05 151.98 151.98 265.3K
09:55 151.98 152.02 151.98 152.02 130.1K
09:56 152.03 152.04 152.02 152.04 142.0K
09:57 152.03 152.03 152.00 152.00 163.4K
09:58 152.00 152.01 152.00 152.01 112.0K
09:59 152.01 152.03 152.01 152.03 83.9K
10:00 152.04 152.04 152.01 152.01 160.4K
10:01 152.00 152.02 152.00 152.02 163.3K
10:02 152.00 152.00 151.92 151.92 234.6K
10:03 151.92 151.96 151.92 151.96 181.9K
10:04 151.95 151.96 151.93 151.93 106.3K
10:05 151.92 151.94 151.91 151.94 172.3K
10:06 151.97 152.01 151.97 152.00 134.6K
10:07 152.00 152.00 151.95 151.95 147.1K
10:08 151.93 151.94 151.92 151.94 265.4K
10:09 151.94 151.94 151.94 151.94 92.5K
10:10 151.95 151.97 151.95 151.97 180.8K
10:11 151.97 151.97 151.95 151.95 153.0K
10:12 151.94 151.94 151.90 151.90 212.8K
10:13 151.89 151.89 151.86 151.87 288.6K
10:14 151.85 151.85 151.79 151.79 290.4K
10:15 151.79 151.81 151.79 151.81 180.2K
10:16 151.81 151.81 151.78 151.78 156.0K
10:17 151.77 151.78 151.77 151.78 174.2K
10:18 151.79 151.85 151.79 151.84 155.2K
10:19 151.88 151.91 151.88 151.91 176.5K
10:20 151.93 151.95 151.92 151.92 210.0K
10:21 151.85 151.85 151.83 151.83 145.1K
10:22 151.84 151.85 151.84 151.85 155.7K
10:23 151.84 151.84 151.81 151.81 136.1K
10:24 151.80 151.82 151.80 151.82 108.2K
10:25 151.82 151.85 151.82 151.85 81.5K
10:26 151.88 151.88 151.87 151.88 123.4K
10:27 151.86 151.88 151.86 151.88 141.8K
10:28 151.86 151.86 151.82 151.82 164.0K
10:29 151.81 151.82 151.81 151.82 125.1K
10:30 151.83 151.86 151.83 151.84 139.4K
10:31 151.83 151.86 151.83 151.86 99.6K
10:32 151.88 151.89 151.87 151.87 127.3K
10:33 151.86 151.87 151.86 151.86 80.7K
10:34 151.86 151.89 151.86 151.89 131.5K
10:35 151.89 151.90 151.88 151.90 71.5K
10:36 151.90 151.92 151.90 151.90 144.3K
10:37 151.92 151.94 151.92 151.94 120.5K
10:38 151.95 151.96 151.94 151.96 111.6K
10:39 151.96 151.97 151.96 151.97 102.2K
10:40 151.94 151.95 151.94 151.95 113.9K
10:41 151.94 151.94 151.93 151.93 138.4K
10:42 151.93 151.93 151.91 151.91 92.8K
10:43 151.91 151.91 151.86 151.87 226.1K
10:44 151.87 151.88 151.86 151.86 72.1K
10:45 151.86 151.90 151.86 151.90 119.7K
10:46 151.92 151.96 151.92 151.96 193.2K
10:47 151.96 151.97 151.96 151.96 92.6K
10:48 151.98 151.98 151.94 151.94 134.1K
10:49 151.95 151.95 151.93 151.93 105.0K
10:50 151.94 151.94 151.94 151.94 118.7K
10:51 151.95 151.96 151.95 151.96 76.7K
10:52 151.96 151.98 151.96 151.98 60.4K
10:53 152.00 152.01 152.00 152.00 143.0K
10:54 152.00 152.01 152.00 152.00 57.0K
10:55 152.01 152.02 152.01 152.02 57.1K
10:56 152.02 152.02 152.01 152.01 93.3K
10:57 152.00 152.00 151.95 151.95 114.4K
10:58 151.95 151.95 151.95 151.95 49.1K
10:59 151.94 151.96 151.94 151.96 144.5K
11:00 151.97 151.97 151.95 151.96 129.0K
11:01 151.98 151.99 151.98 151.99 143.6K
11:02 151.99 151.99 151.99 151.99 96.7K
11:03 152.00 152.01 151.95 151.95 293.4K
11:04 151.94 151.94 151.90 151.90 170.0K
11:05 151.90 151.92 151.90 151.92 177.5K
11:06 151.93 151.93 151.90 151.90 135.7K
11:07 151.89 151.90 151.89 151.90 80.8K
11:08 151.91 151.92 151.91 151.92 107.7K
11:09 151.92 151.92 151.91 151.92 104.8K
11:10 151.92 151.93 151.90 151.90 265.8K
11:11 151.89 151.89 151.86 151.86 92.4K
11:12 151.86 151.87 151.86 151.86 86.7K
11:13 151.86 151.87 151.86 151.87 80.9K
11:14 151.88 151.90 151.88 151.90 94.4K
11:15 151.90 151.94 151.90 151.94 144.5K
11:16 151.95 151.96 151.95 151.96 96.5K
11:17 151.97 151.97 151.96 151.97 230.4K
11:18 151.95 151.95 151.95 151.95 110.7K
11:19 151.95 151.95 151.94 151.94 93.8K
11:20 151.93 151.96 151.93 151.96 104.5K
11:21 151.96 151.97 151.94 151.94 98.2K
11:22 151.94 151.94 151.91 151.91 62.9K
11:23 151.91 151.95 151.91 151.95 98.7K
11:24 151.96 151.96 151.96 151.96 106.1K
11:25 151.95 151.97 151.95 151.97 105.0K
11:26 151.98 152.01 151.98 152.01 98.7K
11:27 152.01 152.01 152.01 152.01 79.3K
11:28 151.99 152.01 151.99 151.99 101.4K
11:29 151.99 151.99 151.97 151.97 120.5K
11:30 151.96 151.96 151.95 151.95 97.7K
11:31 151.94 151.96 151.94 151.95 144.4K
11:32 151.96 151.97 151.96 151.97 76.6K
11:33 151.98 151.99 151.98 151.98 89.5K
11:34 151.98 151.99 151.98 151.99 80.4K
11:35 151.99 151.99 151.98 151.99 99.6K
11:36 152.01 152.03 152.01 152.02 293.2K
11:37 152.02 152.02 152.00 152.00 91.3K
11:38 151.95 151.99 151.95 151.99 281.6K
11:39 152.00 152.00 151.98 151.98 205.5K
11:40 151.98 151.98 151.97 151.97 78.3K
11:41 151.96 151.96 151.93 151.93 88.1K
11:42 151.93 151.93 151.90 151.90 308.9K
11:43 151.89 151.89 151.88 151.88 208.6K
11:44 151.88 151.89 151.88 151.89 100.7K
11:45 151.88 151.90 151.88 151.90 112.7K
11:46 151.90 151.91 151.90 151.91 71.2K
11:47 151.91 151.91 151.91 151.91 77.2K
11:48 151.91 151.91 151.89 151.89 101.6K
11:49 151.89 151.89 151.87 151.87 94.6K
11:50 151.86 151.86 151.84 151.84 124.0K
11:51 151.84 151.85 151.84 151.85 97.3K
11:52 151.86 151.86 151.86 151.86 87.2K
11:53 151.86 151.89 151.86 151.88 113.5K
11:54 151.87 151.87 151.87 151.87 71.2K
11:55 151.87 151.89 151.87 151.89 68.1K
11:56 151.88 151.88 151.86 151.86 126.1K
11:57 151.86 151.86 151.85 151.86 91.7K
11:58 151.86 151.86 151.85 151.86 133.8K
11:59 151.86 151.87 151.86 151.87 86.2K
12:00 151.87 151.89 151.87 151.88 107.5K
12:01 151.89 151.92 151.89 151.92 75.0K
12:02 151.93 151.93 151.90 151.90 86.5K
12:03 151.91 151.91 151.90 151.90 64.7K
12:04 151.90 151.90 151.88 151.88 78.2K
12:05 151.89 151.89 151.89 151.89 54.9K
12:06 151.89 151.89 151.88 151.88 155.4K
12:07 151.88 151.89 151.88 151.89 62.3K
12:08 151.90 151.90 151.90 151.90 115.1K
12:09 151.90 151.90 151.89 151.89 78.6K
12:10 151.89 151.90 151.89 151.90 65.8K
12:11 151.90 151.91 151.90 151.91 51.0K
12:12 151.91 151.94 151.91 151.93 89.2K
12:13 151.94 151.94 151.93 151.93 75.2K
12:14 151.92 151.93 151.92 151.93 75.8K
12:15 151.93 151.93 151.91 151.92 94.2K
12:16 151.91 151.91 151.90 151.90 48.9K
12:17 151.91 151.93 151.91 151.93 101.6K
12:18 151.91 151.92 151.91 151.92 77.4K
12:19 151.93 151.95 151.93 151.94 95.8K
12:20 151.93 151.93 151.92 151.92 39.2K
12:21 151.91 151.91 151.91 151.91 35.6K
12:22 151.91 151.92 151.91 151.92 44.7K
12:23 151.91 151.92 151.91 151.92 65.4K
12:24 151.92 151.93 151.92 151.93 49.5K
12:25 151.92 151.94 151.92 151.94 81.1K
12:26 151.94 151.95 151.94 151.95 83.8K
12:27 151.96 151.98 151.96 151.98 86.8K
12:28 151.99 151.99 151.97 151.97 197.2K
12:29 151.95 151.95 151.95 151.95 58.9K
12:30 151.95 151.95 151.95 151.95 46.0K
12:31 151.95 151.96 151.95 151.96 55.7K
12:32 151.95 151.95 151.95 151.95 140.8K
12:33 151.95 151.95 151.94 151.94 121.2K
12:34 151.94 151.94 151.94 151.94 48.8K
12:35 151.93 151.94 151.93 151.94 55.8K
12:36 151.94 151.94 151.94 151.94 73.1K
12:37 151.94 151.97 151.94 151.97 94.5K
12:38 151.96 151.97 151.96 151.97 92.5K
12:39 151.97 151.98 151.97 151.97 54.0K
12:40 151.97 151.97 151.96 151.96 92.0K
12:41 151.96 151.97 151.96 151.97 83.8K
12:42 151.97 152.01 151.97 152.01 114.6K
12:43 152.00 152.00 151.98 151.98 124.9K
12:44 151.98 151.99 151.98 151.99 60.0K
12:45 151.98 151.98 151.97 151.97 259.8K
12:46 151.97 151.97 151.96 151.96 60.2K
12:47 151.96 151.97 151.96 151.97 131.6K
12:48 151.97 151.99 151.97 151.99 86.7K
12:49 151.99 151.99 151.98 151.98 134.1K
12:50 151.98 151.99 151.98 151.99 153.3K
12:51 151.98 151.98 151.98 151.98 47.4K
12:52 151.97 151.98 151.97 151.98 67.6K
12:53 151.97 151.97 151.96 151.96 43.4K
12:54 151.95 151.96 151.95 151.95 82.4K
12:55 151.95 151.98 151.95 151.98 122.8K
12:56 151.99 152.00 151.99 152.00 99.9K
12:57 152.00 152.02 152.00 152.02 65.1K
12:58 152.02 152.02 152.02 152.02 61.5K
12:59 152.01 152.02 152.01 152.02 98.8K
13:00 152.02 152.02 152.01 152.01 104.6K
13:01 152.02 152.04 152.02 152.04 100.7K
13:02 152.05 152.05 152.03 152.04 71.1K
13:03 152.06 152.06 152.06 152.06 176.2K
13:04 152.07 152.07 152.06 152.06 90.9K
13:05 152.06 152.07 152.06 152.07 100.4K
13:06 152.06 152.06 152.05 152.05 46.9K
13:07 152.05 152.05 152.04 152.04 76.6K
13:08 152.04 152.05 152.04 152.05 106.9K
13:09 152.05 152.06 152.05 152.05 101.7K
13:10 152.05 152.06 152.05 152.06 69.0K
13:11 152.07 152.07 152.07 152.07 98.7K
13:12 152.06 152.07 152.06 152.06 52.1K
13:13 152.06 152.07 152.06 152.07 61.1K
13:14 152.08 152.08 152.07 152.08 72.7K
13:15 152.08 152.10 152.08 152.10 58.3K
13:16 152.10 152.10 152.10 152.10 52.0K
13:17 152.10 152.10 152.10 152.10 80.3K
13:18 152.10 152.12 152.10 152.12 61.8K
13:19 152.12 152.13 152.12 152.12 56.7K
13:20 152.12 152.12 152.12 152.12 58.3K
13:21 152.12 152.12 152.11 152.11 44.2K
13:22 152.12 152.14 152.12 152.14 86.2K
13:23 152.14 152.14 152.12 152.12 108.7K
13:24 152.13 152.13 152.12 152.12 62.0K
13:25 152.13 152.16 152.13 152.16 133.8K
13:26 152.16 152.17 152.16 152.17 61.6K
13:27 152.17 152.17 152.17 152.17 64.7K
13:28 152.17 152.18 152.17 152.18 76.0K
13:29 152.18 152.18 152.17 152.17 64.1K
13:30 152.17 152.17 152.16 152.16 66.5K
13:31 152.16 152.16 152.14 152.14 57.2K
13:32 152.15 152.15 152.15 152.15 75.2K
13:33 152.17 152.17 152.16 152.16 63.4K
13:34 152.15 152.15 152.13 152.13 170.6K
13:35 152.13 152.13 152.13 152.13 48.4K
13:36 152.13 152.14 152.13 152.14 47.0K
13:37 152.14 152.14 152.14 152.14 44.7K
13:38 152.14 152.14 152.14 152.14 53.9K
13:39 152.14 152.14 152.12 152.12 113.6K
13:40 152.12 152.12 152.10 152.10 213.3K
13:41 152.11 152.12 152.11 152.12 66.6K
13:42 152.12 152.13 152.12 152.12 37.9K
13:43 152.13 152.14 152.13 152.14 47.8K
13:44 152.14 152.14 152.14 152.14 60.8K
13:45 152.14 152.15 152.14 152.15 104.0K
13:46 152.15 152.15 152.15 152.15 58.8K
13:47 152.15 152.15 152.13 152.14 67.8K
13:48 152.14 152.14 152.14 152.14 141.6K
13:49 152.14 152.15 152.14 152.14 116.6K
13:50 152.14 152.15 152.14 152.15 89.9K
13:51 152.16 152.16 152.16 152.16 66.2K
13:52 152.15 152.16 152.15 152.16 102.7K
13:53 152.15 152.15 152.15 152.15 52.3K
13:54 152.15 152.16 152.15 152.15 70.2K
13:55 152.15 152.16 152.15 152.16 66.4K
13:56 152.16 152.16 152.14 152.14 78.2K
13:57 152.13 152.13 152.13 152.13 63.9K
13:58 152.13 152.14 152.13 152.14 84.0K
13:59 152.14 152.14 152.13 152.13 61.6K
14:00 152.12 152.16 152.11 152.16 159.3K
14:01 152.15 152.15 152.15 152.15 48.3K
14:02 152.15 152.16 152.15 152.15 79.8K
14:03 152.14 152.14 152.13 152.13 36.2K
14:04 152.13 152.13 152.13 152.13 70.3K
14:05 152.13 152.14 152.13 152.14 71.3K
14:06 152.14 152.14 152.13 152.13 75.9K
14:07 152.13 152.14 152.13 152.14 70.6K
14:08 152.13 152.14 152.13 152.14 81.4K
14:09 152.14 152.14 152.12 152.12 84.3K
14:10 152.12 152.12 152.12 152.12 217.4K
14:11 152.11 152.11 152.10 152.11 126.9K
14:12 152.12 152.13 152.12 152.13 82.8K
14:13 152.14 152.15 152.14 152.15 156.0K
14:14 152.15 152.15 152.15 152.15 38.9K
14:15 152.15 152.15 152.15 152.15 49.6K
14:16 152.15 152.15 152.14 152.14 180.9K
14:17 152.14 152.14 152.12 152.12 53.2K
14:18 152.13 152.15 152.13 152.15 52.4K
14:19 152.15 152.15 152.13 152.13 87.5K
14:20 152.13 152.13 152.12 152.12 75.3K
14:21 152.12 152.13 152.12 152.12 103.8K
14:22 152.12 152.12 152.12 152.12 76.0K
14:23 152.12 152.12 152.12 152.12 119.0K
14:24 152.12 152.12 152.12 152.12 57.8K
14:25 152.11 152.12 152.11 152.12 100.8K
14:26 152.12 152.12 152.11 152.12 132.3K
14:27 152.13 152.14 152.13 152.14 71.0K
14:28 152.13 152.13 152.12 152.13 109.7K
14:29 152.14 152.15 152.14 152.15 49.1K
14:30 152.15 152.16 152.15 152.15 85.8K
14:31 152.15 152.15 152.15 152.15 54.6K
14:32 152.15 152.15 152.15 152.15 41.0K
14:33 152.15 152.15 152.14 152.15 72.4K
14:34 152.15 152.15 152.15 152.15 43.6K
14:35 152.15 152.16 152.15 152.16 69.8K
14:36 152.16 152.17 152.16 152.17 64.1K
14:37 152.17 152.19 152.17 152.19 98.5K
14:38 152.19 152.19 152.19 152.19 62.3K
14:39 152.19 152.20 152.19 152.20 75.0K
14:40 152.20 152.20 152.19 152.19 52.8K
14:41 152.18 152.19 152.18 152.19 67.5K
14:42 152.19 152.19 152.18 152.18 68.8K
14:43 152.17 152.17 152.16 152.16 89.3K
14:44 152.17 152.17 152.16 152.16 83.8K
14:45 152.17 152.18 152.17 152.17 53.0K
14:46 152.17 152.19 152.17 152.19 81.0K
14:47 152.19 152.19 152.19 152.19 60.3K
14:48 152.18 152.18 152.17 152.17 128.3K
14:49 152.17 152.18 152.17 152.18 108.9K
14:50 152.18 152.19 152.18 152.19 76.4K
14:51 152.19 152.19 152.18 152.18 276.5K
14:52 152.18 152.18 152.18 152.18 47.3K
14:53 152.18 152.18 152.18 152.18 57.6K
14:54 152.19 152.20 152.19 152.20 54.6K
14:55 152.20 152.21 152.20 152.21 75.2K
14:56 152.21 152.22 152.21 152.22 75.3K
14:57 152.22 152.22 152.21 152.21 42.8K
14:58 152.22 152.22 152.21 152.21 41.3K
14:59 152.21 152.22 152.20 152.20 76.8K
15:00 152.20 152.21 152.20 152.21 86.8K
15:01 152.21 152.22 152.21 152.22 65.4K
15:02 152.23 152.23 152.21 152.21 122.8K
15:03 152.21 152.23 152.21 152.23 83.7K
15:04 152.22 152.22 152.22 152.22 66.1K
15:05 152.24 152.25 152.24 152.25 165.1K
15:06 152.24 152.25 152.24 152.25 47.1K
15:07 152.25 152.26 152.25 152.25 66.1K
15:08 152.25 152.25 152.23 152.23 74.2K
15:09 152.24 152.24 152.23 152.23 61.0K
15:10 152.22 152.23 152.22 152.23 65.0K
15:11 152.23 152.24 152.23 152.24 62.5K
15:12 152.25 152.25 152.24 152.24 157.9K
15:13 152.24 152.24 152.23 152.23 95.4K
15:14 152.25 152.25 152.24 152.25 100.1K
15:15 152.25 152.25 152.24 152.24 79.3K
15:16 152.24 152.26 152.24 152.26 96.1K
15:17 152.27 152.27 152.25 152.25 86.1K
15:18 152.25 152.25 152.24 152.24 88.4K
15:19 152.23 152.23 152.22 152.23 106.5K
15:20 152.23 152.23 152.22 152.22 139.6K
15:21 152.21 152.21 152.19 152.19 257.0K
15:22 152.20 152.21 152.20 152.21 67.4K
15:23 152.21 152.22 152.21 152.22 130.8K
15:24 152.22 152.22 152.21 152.21 89.6K
15:25 152.24 152.24 152.23 152.23 122.3K
15:26 152.23 152.23 152.22 152.22 124.0K
15:27 152.22 152.23 152.22 152.23 61.0K
15:28 152.22 152.22 152.21 152.21 155.8K
15:29 152.22 152.22 152.21 152.21 94.3K
15:30 152.20 152.20 152.19 152.19 200.7K
15:31 152.19 152.21 152.19 152.20 100.7K
15:32 152.20 152.21 152.20 152.21 79.0K
15:33 152.20 152.20 152.19 152.19 163.2K
15:34 152.19 152.19 152.19 152.19 144.1K
15:35 152.19 152.19 152.19 152.19 91.3K
15:36 152.19 152.19 152.18 152.18 203.6K
15:37 152.19 152.20 152.19 152.20 105.1K
15:38 152.20 152.21 152.19 152.21 115.4K
15:39 152.20 152.21 152.20 152.21 120.4K
15:40 152.22 152.23 152.22 152.23 99.5K
15:41 152.23 152.23 152.22 152.22 209.7K
15:42 152.22 152.24 152.22 152.24 113.4K
15:43 152.24 152.26 152.24 152.26 203.2K
15:44 152.25 152.25 152.23 152.23 160.6K
15:45 152.23 152.25 152.23 152.25 206.6K
15:46 152.25 152.26 152.25 152.25 162.5K
15:47 152.24 152.24 152.23 152.23 162.1K
15:48 152.23 152.24 152.23 152.23 254.0K
15:49 152.23 152.23 152.22 152.22 298.4K
15:50 152.21 152.21 152.21 152.21 772.1K
15:51 152.21 152.22 152.19 152.19 380.8K
15:52 152.19 152.20 152.19 152.19 346.0K
15:53 152.19 152.20 152.19 152.20 397.3K
15:54 152.19 152.19 152.15 152.15 527.4K
15:55 152.14 152.14 152.14 152.14 700.8K
15:56 152.16 152.17 152.16 152.17 956.0K
15:57 152.18 152.18 152.16 152.16 679.5K
15:58 152.16 152.17 152.16 152.16 866.0K
15:59 152.16 152.17 152.15 152.17 1,378.2K
16:00 152.18 152.18 152.18 152.18 48,614.4K
16:01 152.18 152.18 152.18 152.18 144.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available