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
09:30 152.23 152.23 152.18 152.18 4,460.5K
09:31 152.19 152.19 152.01 152.16 643.3K
09:32 152.22 152.22 152.19 152.19 239.7K
09:33 152.18 152.23 152.18 152.18 321.3K
09:34 152.20 152.20 152.14 152.14 326.0K
09:35 152.09 152.09 152.07 152.09 453.1K
09:36 152.11 152.15 152.10 152.15 572.3K
09:37 152.15 152.19 152.15 152.19 240.1K
09:38 152.17 152.17 152.08 152.08 257.5K
09:39 152.08 152.16 152.08 152.16 152.6K
09:40 152.14 152.14 152.07 152.07 420.7K
09:41 152.07 152.07 152.01 152.01 208.0K
09:42 151.99 151.99 151.97 151.98 265.1K
09:43 152.00 152.00 151.93 151.93 280.4K
09:44 151.87 151.92 151.87 151.92 234.0K
09:45 151.92 151.95 151.92 151.92 208.9K
09:46 151.95 151.96 151.94 151.95 287.6K
09:47 151.94 151.94 151.90 151.90 326.4K
09:48 151.90 151.90 151.86 151.87 204.7K
09:49 151.84 151.85 151.82 151.82 236.7K
09:50 151.84 151.84 151.82 151.84 290.6K
09:51 151.82 151.85 151.82 151.82 357.7K
09:52 151.82 151.82 151.77 151.77 589.9K
09:53 151.75 151.76 151.74 151.76 254.0K
09:54 151.79 151.79 151.76 151.76 224.2K
09:55 151.76 151.76 151.72 151.74 268.4K
09:56 151.76 151.76 151.69 151.69 237.4K
09:57 151.70 151.72 151.70 151.71 166.8K
09:58 151.70 151.74 151.70 151.74 187.9K
09:59 151.77 151.77 151.74 151.75 319.9K
10:00 151.74 151.74 151.73 151.74 208.3K
10:01 151.74 151.80 151.74 151.80 291.3K
10:02 151.79 151.80 151.78 151.80 108.9K
10:03 151.82 151.84 151.82 151.84 163.8K
10:04 151.87 151.89 151.87 151.87 364.4K
10:05 151.89 151.90 151.88 151.89 592.0K
10:06 151.90 151.92 151.90 151.92 250.0K
10:07 151.92 151.94 151.92 151.94 176.8K
10:08 151.94 151.94 151.92 151.92 135.8K
10:09 151.91 151.92 151.91 151.92 219.4K
10:10 151.93 151.93 151.91 151.92 185.8K
10:11 151.96 151.96 151.95 151.95 158.7K
10:12 151.95 151.95 151.91 151.91 228.9K
10:13 151.90 151.90 151.89 151.89 171.6K
10:14 151.90 151.91 151.90 151.91 139.3K
10:15 151.91 151.92 151.91 151.92 237.9K
10:16 151.93 151.94 151.93 151.94 91.7K
10:17 151.95 151.96 151.95 151.96 135.2K
10:18 151.94 151.94 151.93 151.93 156.8K
10:19 151.94 151.96 151.94 151.96 115.3K
10:20 151.98 151.99 151.98 151.99 96.0K
10:21 151.99 152.00 151.98 151.99 156.6K
10:22 151.97 151.97 151.94 151.95 177.1K
10:23 151.96 151.96 151.94 151.96 186.1K
10:24 151.96 151.96 151.88 151.88 191.0K
10:25 151.88 151.90 151.88 151.90 115.9K
10:26 151.93 151.96 151.93 151.94 97.1K
10:27 151.95 151.95 151.94 151.94 110.2K
10:28 151.94 151.94 151.94 151.94 117.9K
10:29 151.93 151.93 151.93 151.93 79.7K
10:30 151.94 151.96 151.94 151.96 98.1K
10:31 151.96 151.96 151.94 151.96 130.6K
10:32 151.97 152.02 151.97 152.02 155.1K
10:33 152.04 152.04 152.03 152.03 270.2K
10:34 152.04 152.04 152.00 152.01 157.3K
10:35 152.01 152.01 152.00 152.00 80.6K
10:36 151.99 152.00 151.99 152.00 69.9K
10:37 152.00 152.02 152.00 152.00 131.4K
10:38 152.00 152.00 151.99 152.00 110.2K
10:39 152.00 152.00 151.98 151.98 99.4K
10:40 151.98 151.98 151.95 151.95 221.6K
10:41 151.96 151.98 151.96 151.98 82.2K
10:42 151.99 152.02 151.99 152.02 126.6K
10:43 152.04 152.04 152.02 152.04 135.7K
10:44 152.05 152.08 152.05 152.08 162.7K
10:45 152.11 152.11 152.09 152.09 124.1K
10:46 152.10 152.13 152.10 152.13 118.0K
10:47 152.12 152.13 152.12 152.13 83.9K
10:48 152.15 152.17 152.15 152.17 435.4K
10:49 152.17 152.19 152.17 152.19 185.7K
10:50 152.21 152.23 152.21 152.23 310.4K
10:51 152.23 152.24 152.22 152.22 210.2K
10:52 152.21 152.22 152.21 152.22 153.8K
10:53 152.23 152.24 152.22 152.24 194.0K
10:54 152.25 152.27 152.25 152.26 265.3K
10:55 152.26 152.26 152.21 152.21 107.5K
10:56 152.20 152.20 152.18 152.18 135.8K
10:57 152.18 152.20 152.18 152.20 92.3K
10:58 152.22 152.22 152.21 152.22 125.4K
10:59 152.18 152.18 152.17 152.18 146.2K
11:00 152.19 152.19 152.17 152.17 101.4K
11:01 152.18 152.18 152.13 152.13 178.0K
11:02 152.13 152.13 152.06 152.06 193.2K
11:03 152.08 152.10 152.07 152.10 83.0K
11:04 152.10 152.12 152.10 152.12 67.4K
11:05 152.13 152.14 152.13 152.14 81.3K
11:06 152.13 152.13 152.12 152.13 85.7K
11:07 152.13 152.13 152.11 152.11 125.9K
11:08 152.11 152.11 152.10 152.10 71.0K
11:09 152.11 152.11 152.09 152.09 79.2K
11:10 152.08 152.08 152.06 152.07 116.2K
11:11 152.08 152.13 152.08 152.13 156.2K
11:12 152.13 152.15 152.13 152.13 95.7K
11:13 152.14 152.14 152.13 152.14 162.6K
11:14 152.14 152.14 152.13 152.13 75.6K
11:15 152.13 152.14 152.12 152.12 71.8K
11:16 152.12 152.14 152.12 152.14 107.8K
11:17 152.15 152.15 152.15 152.15 123.6K
11:18 152.15 152.16 152.15 152.15 143.7K
11:19 152.15 152.15 152.13 152.13 137.7K
11:20 152.16 152.16 152.14 152.14 208.1K
11:21 152.15 152.16 152.14 152.14 148.4K
11:22 152.14 152.14 152.13 152.13 129.8K
11:23 152.13 152.13 152.12 152.12 58.1K
11:24 152.13 152.13 152.11 152.12 171.1K
11:25 152.13 152.13 152.11 152.11 55.2K
11:26 152.11 152.11 152.08 152.08 152.6K
11:27 152.07 152.07 152.06 152.06 155.2K
11:28 152.06 152.10 152.06 152.10 206.2K
11:29 152.10 152.12 152.10 152.12 209.8K
11:30 152.13 152.14 152.13 152.13 104.7K
11:31 152.13 152.13 152.11 152.12 70.0K
11:32 152.13 152.14 152.13 152.14 203.2K
11:33 152.15 152.18 152.15 152.18 182.2K
11:34 152.20 152.20 152.19 152.19 134.9K
11:35 152.19 152.19 152.19 152.19 79.0K
11:36 152.19 152.19 152.19 152.19 40.4K
11:37 152.20 152.21 152.20 152.20 84.1K
11:38 152.20 152.20 152.20 152.20 89.9K
11:39 152.20 152.21 152.20 152.21 50.3K
11:40 152.19 152.19 152.18 152.19 80.4K
11:41 152.20 152.20 152.19 152.20 90.5K
11:42 152.20 152.21 152.19 152.19 111.5K
11:43 152.18 152.18 152.18 152.18 103.5K
11:44 152.17 152.17 152.14 152.16 123.7K
11:45 152.15 152.16 152.15 152.16 70.1K
11:46 152.16 152.16 152.14 152.14 161.2K
11:47 152.14 152.14 152.14 152.14 180.3K
11:48 152.15 152.18 152.15 152.18 180.5K
11:49 152.19 152.19 152.17 152.17 112.9K
11:50 152.18 152.18 152.18 152.18 70.9K
11:51 152.18 152.19 152.18 152.19 57.4K
11:52 152.19 152.19 152.18 152.18 66.7K
11:53 152.17 152.17 152.14 152.14 89.6K
11:54 152.14 152.14 152.13 152.13 128.9K
11:55 152.13 152.14 152.13 152.14 62.7K
11:56 152.14 152.14 152.14 152.14 56.1K
11:57 152.14 152.15 152.14 152.15 54.0K
11:58 152.15 152.16 152.15 152.16 98.3K
11:59 152.15 152.15 152.15 152.15 101.6K
12:00 152.16 152.16 152.14 152.14 123.9K
12:01 152.14 152.17 152.14 152.17 96.2K
12:02 152.19 152.19 152.18 152.19 110.5K
12:03 152.18 152.18 152.17 152.17 88.2K
12:04 152.17 152.17 152.14 152.14 121.7K
12:05 152.13 152.13 152.13 152.13 52.4K
12:06 152.13 152.13 152.12 152.12 95.1K
12:07 152.12 152.12 152.12 152.12 38.8K
12:08 152.12 152.13 152.11 152.11 49.4K
12:09 152.10 152.10 152.09 152.10 64.1K
12:10 152.08 152.08 152.05 152.05 206.7K
12:11 152.05 152.06 152.05 152.06 101.7K
12:12 152.06 152.06 152.04 152.04 104.5K
12:13 152.04 152.05 152.04 152.04 69.3K
12:14 152.04 152.04 152.03 152.03 68.8K
12:15 152.03 152.04 152.03 152.04 119.4K
12:16 152.05 152.09 152.05 152.09 137.1K
12:17 152.09 152.10 152.09 152.10 102.5K
12:18 152.09 152.10 152.09 152.10 94.4K
12:19 152.10 152.10 152.07 152.08 81.0K
12:20 152.08 152.09 152.08 152.09 72.7K
12:21 152.09 152.09 152.09 152.09 187.8K
12:22 152.09 152.10 152.09 152.10 58.4K
12:23 152.10 152.10 152.09 152.10 73.2K
12:24 152.10 152.10 152.09 152.09 47.2K
12:25 152.08 152.08 152.06 152.06 95.6K
12:26 152.06 152.08 152.06 152.08 77.7K
12:27 152.08 152.08 152.06 152.07 56.3K
12:28 152.07 152.07 152.04 152.04 142.5K
12:29 152.03 152.03 152.03 152.03 45.4K
12:30 152.03 152.03 152.02 152.02 105.3K
12:31 152.01 152.01 152.01 152.01 111.7K
12:32 151.99 151.99 151.96 151.96 161.8K
12:33 151.97 151.97 151.93 151.93 168.3K
12:34 151.93 151.94 151.93 151.94 63.5K
12:35 151.93 151.94 151.93 151.94 43.6K
12:36 151.93 151.93 151.89 151.89 108.4K
12:37 151.89 151.89 151.88 151.89 49.4K
12:38 151.89 151.89 151.89 151.89 67.5K
12:39 151.88 151.88 151.88 151.88 107.8K
12:40 151.86 151.86 151.85 151.86 147.4K
12:41 151.86 151.86 151.85 151.85 52.2K
12:42 151.85 151.85 151.85 151.85 48.5K
12:43 151.85 151.85 151.85 151.85 167.7K
12:44 151.84 151.84 151.83 151.83 57.8K
12:45 151.82 151.82 151.73 151.73 356.7K
12:46 151.73 151.73 151.71 151.71 152.4K
12:47 151.71 151.71 151.70 151.70 74.9K
12:48 151.70 151.72 151.70 151.72 89.4K
12:49 151.73 151.73 151.73 151.73 100.3K
12:50 151.73 151.75 151.73 151.75 164.1K
12:51 151.76 151.77 151.76 151.77 78.2K
12:52 151.77 151.79 151.77 151.79 63.6K
12:53 151.79 151.80 151.79 151.80 90.4K
12:54 151.80 151.80 151.79 151.80 65.6K
12:55 151.81 151.82 151.81 151.81 59.5K
12:56 151.80 151.80 151.78 151.79 91.5K
12:57 151.79 151.81 151.79 151.81 51.2K
12:58 151.82 151.82 151.80 151.80 127.3K
12:59 151.80 151.80 151.80 151.80 51.9K
13:00 151.81 151.83 151.81 151.82 91.0K
13:01 151.83 151.84 151.83 151.84 63.4K
13:02 151.86 151.88 151.86 151.88 180.1K
13:03 151.88 151.88 151.87 151.88 42.7K
13:04 151.88 151.89 151.88 151.89 79.1K
13:05 151.90 151.91 151.89 151.89 143.5K
13:06 151.89 151.89 151.88 151.88 105.9K
13:07 151.88 151.89 151.88 151.88 57.5K
13:08 151.88 151.88 151.86 151.86 84.0K
13:09 151.86 151.86 151.84 151.84 67.0K
13:10 151.84 151.84 151.81 151.81 68.2K
13:11 151.81 151.81 151.80 151.81 70.1K
13:12 151.81 151.81 151.79 151.79 113.5K
13:13 151.79 151.79 151.78 151.78 74.2K
13:14 151.78 151.78 151.77 151.77 40.6K
13:15 151.78 151.78 151.78 151.78 80.0K
13:16 151.79 151.79 151.78 151.78 357.8K
13:17 151.78 151.78 151.76 151.76 81.6K
13:18 151.75 151.75 151.74 151.75 109.5K
13:19 151.74 151.76 151.74 151.76 110.3K
13:20 151.76 151.76 151.75 151.75 108.1K
13:21 151.76 151.78 151.76 151.78 81.2K
13:22 151.78 151.79 151.78 151.78 130.5K
13:23 151.75 151.75 151.75 151.75 153.2K
13:24 151.75 151.75 151.74 151.74 64.9K
13:25 151.75 151.77 151.75 151.77 108.7K
13:26 151.77 151.77 151.76 151.77 261.3K
13:27 151.78 151.78 151.77 151.77 153.1K
13:28 151.78 151.78 151.77 151.77 108.9K
13:29 151.77 151.77 151.75 151.75 105.8K
13:30 151.75 151.76 151.75 151.75 111.4K
13:31 151.75 151.75 151.74 151.75 122.0K
13:32 151.77 151.79 151.77 151.79 109.9K
13:33 151.79 151.79 151.79 151.79 63.3K
13:34 151.79 151.80 151.79 151.80 47.4K
13:35 151.80 151.83 151.80 151.83 71.8K
13:36 151.83 151.83 151.83 151.83 53.7K
13:37 151.82 151.82 151.82 151.82 81.9K
13:38 151.82 151.82 151.82 151.82 88.2K
13:39 151.82 151.83 151.82 151.83 190.0K
13:40 151.83 151.84 151.83 151.84 70.9K
13:41 151.84 151.86 151.84 151.85 75.2K
13:42 151.85 151.85 151.83 151.83 85.6K
13:43 151.83 151.83 151.82 151.82 58.7K
13:44 151.82 151.83 151.82 151.83 58.6K
13:45 151.84 151.84 151.83 151.83 77.4K
13:46 151.82 151.82 151.80 151.80 122.6K
13:47 151.79 151.79 151.79 151.79 52.3K
13:48 151.80 151.80 151.80 151.80 70.4K
13:49 151.80 151.82 151.80 151.82 147.5K
13:50 151.82 151.83 151.82 151.82 78.0K
13:51 151.82 151.82 151.79 151.79 118.8K
13:52 151.79 151.81 151.79 151.81 90.6K
13:53 151.81 151.82 151.81 151.82 117.5K
13:54 151.82 151.82 151.82 151.82 107.5K
13:55 151.81 151.83 151.81 151.83 68.4K
13:56 151.83 151.83 151.83 151.83 36.9K
13:57 151.83 151.83 151.83 151.83 38.0K
13:58 151.82 151.82 151.81 151.81 115.6K
13:59 151.80 151.80 151.80 151.80 55.1K
14:00 151.79 151.79 151.79 151.79 134.8K
14:01 151.79 151.79 151.75 151.75 109.2K
14:02 151.74 151.74 151.73 151.73 70.1K
14:03 151.73 151.74 151.73 151.73 74.1K
14:04 151.73 151.73 151.73 151.73 94.3K
14:05 151.73 151.73 151.71 151.71 131.5K
14:06 151.68 151.68 151.67 151.67 167.6K
14:07 151.67 151.67 151.66 151.66 147.5K
14:08 151.65 151.66 151.65 151.66 91.9K
14:09 151.66 151.66 151.64 151.64 63.3K
14:10 151.65 151.65 151.63 151.64 116.0K
14:11 151.64 151.64 151.62 151.62 107.7K
14:12 151.64 151.64 151.63 151.63 240.4K
14:13 151.62 151.63 151.62 151.62 72.4K
14:14 151.63 151.64 151.63 151.64 54.4K
14:15 151.66 151.67 151.66 151.67 140.0K
14:16 151.68 151.69 151.68 151.69 119.6K
14:17 151.69 151.71 151.69 151.71 37.0K
14:18 151.71 151.71 151.70 151.70 219.5K
14:19 151.70 151.70 151.69 151.69 167.7K
14:20 151.69 151.70 151.69 151.70 82.9K
14:21 151.70 151.70 151.70 151.70 100.6K
14:22 151.70 151.71 151.70 151.70 96.7K
14:23 151.70 151.70 151.69 151.69 91.4K
14:24 151.69 151.69 151.69 151.69 91.3K
14:25 151.69 151.69 151.68 151.69 125.3K
14:26 151.69 151.69 151.69 151.69 45.9K
14:27 151.71 151.71 151.70 151.70 100.0K
14:28 151.70 151.71 151.70 151.71 162.5K
14:29 151.71 151.73 151.71 151.73 122.1K
14:30 151.73 151.73 151.73 151.73 185.9K
14:31 151.73 151.74 151.73 151.74 147.2K
14:32 151.76 151.77 151.76 151.77 164.2K
14:33 151.78 151.78 151.77 151.78 116.9K
14:34 151.78 151.79 151.78 151.79 45.9K
14:35 151.79 151.79 151.79 151.79 70.5K
14:36 151.78 151.78 151.78 151.78 77.8K
14:37 151.79 151.80 151.79 151.80 67.3K
14:38 151.80 151.83 151.80 151.83 104.7K
14:39 151.83 151.83 151.83 151.83 60.2K
14:40 151.83 151.83 151.82 151.83 144.1K
14:41 151.83 151.83 151.82 151.82 64.7K
14:42 151.82 151.82 151.81 151.82 99.0K
14:43 151.82 151.82 151.81 151.81 67.2K
14:44 151.81 151.81 151.80 151.80 79.7K
14:45 151.80 151.80 151.79 151.79 85.8K
14:46 151.79 151.79 151.78 151.78 75.1K
14:47 151.78 151.78 151.76 151.76 87.0K
14:48 151.76 151.76 151.75 151.76 70.3K
14:49 151.76 151.76 151.75 151.75 72.8K
14:50 151.75 151.76 151.75 151.75 92.4K
14:51 151.74 151.74 151.73 151.74 141.2K
14:52 151.74 151.76 151.74 151.76 156.6K
14:53 151.78 151.78 151.77 151.77 182.6K
14:54 151.78 151.78 151.77 151.78 91.1K
14:55 151.78 151.78 151.77 151.78 66.9K
14:56 151.78 151.78 151.78 151.78 105.9K
14:57 151.79 151.79 151.78 151.78 46.4K
14:58 151.78 151.78 151.77 151.77 68.6K
14:59 151.77 151.77 151.76 151.77 65.1K
15:00 151.77 151.77 151.76 151.76 89.9K
15:01 151.76 151.77 151.76 151.77 195.7K
15:02 151.78 151.78 151.78 151.78 85.4K
15:03 151.79 151.81 151.79 151.81 167.9K
15:04 151.81 151.81 151.80 151.80 119.0K
15:05 151.81 151.81 151.81 151.81 220.2K
15:06 151.80 151.80 151.77 151.77 182.0K
15:07 151.77 151.78 151.77 151.78 134.6K
15:08 151.77 151.77 151.77 151.77 62.6K
15:09 151.77 151.77 151.77 151.77 71.5K
15:10 151.77 151.77 151.77 151.77 124.2K
15:11 151.78 151.79 151.78 151.79 59.4K
15:12 151.79 151.79 151.79 151.79 87.9K
15:13 151.80 151.81 151.79 151.79 138.4K
15:14 151.78 151.78 151.78 151.78 144.3K
15:15 151.79 151.79 151.77 151.77 98.3K
15:16 151.77 151.77 151.75 151.75 184.3K
15:17 151.75 151.76 151.74 151.74 159.1K
15:18 151.75 151.75 151.74 151.74 210.1K
15:19 151.73 151.74 151.73 151.74 78.0K
15:20 151.74 151.75 151.74 151.75 123.7K
15:21 151.75 151.75 151.74 151.74 81.6K
15:22 151.75 151.76 151.75 151.76 200.8K
15:23 151.76 151.76 151.76 151.76 160.3K
15:24 151.76 151.77 151.76 151.77 166.8K
15:25 151.76 151.77 151.76 151.76 210.9K
15:26 151.77 151.77 151.75 151.75 131.0K
15:27 151.76 151.76 151.74 151.74 162.0K
15:28 151.74 151.75 151.74 151.75 120.2K
15:29 151.76 151.77 151.76 151.77 97.7K
15:30 151.77 151.79 151.77 151.78 248.8K
15:31 151.80 151.81 151.80 151.80 185.3K
15:32 151.80 151.81 151.80 151.81 145.5K
15:33 151.82 151.82 151.80 151.80 226.6K
15:34 151.80 151.80 151.78 151.78 269.9K
15:35 151.78 151.79 151.77 151.79 235.1K
15:36 151.79 151.79 151.78 151.79 146.2K
15:37 151.79 151.79 151.79 151.79 178.3K
15:38 151.79 151.79 151.78 151.78 132.7K
15:39 151.79 151.79 151.78 151.78 142.8K
15:40 151.78 151.80 151.78 151.80 164.3K
15:41 151.80 151.80 151.80 151.80 163.0K
15:42 151.80 151.81 151.80 151.81 120.9K
15:43 151.82 151.82 151.81 151.81 232.8K
15:44 151.81 151.82 151.81 151.82 267.4K
15:45 151.82 151.83 151.81 151.81 296.7K
15:46 151.81 151.83 151.81 151.83 237.6K
15:47 151.84 151.85 151.83 151.85 200.9K
15:48 151.85 151.86 151.85 151.86 232.8K
15:49 151.86 151.91 151.86 151.91 354.9K
15:50 151.90 151.91 151.89 151.89 1,033.3K
15:51 151.88 151.89 151.88 151.89 408.5K
15:52 151.91 151.96 151.91 151.96 403.5K
15:53 151.94 151.96 151.94 151.96 601.0K
15:54 151.98 151.98 151.94 151.94 698.0K
15:55 151.94 151.94 151.94 151.94 636.7K
15:56 151.92 151.93 151.92 151.93 974.2K
15:57 151.92 151.92 151.92 151.92 716.5K
15:58 151.91 151.93 151.91 151.93 738.6K
15:59 151.92 151.92 151.89 151.89 1,225.8K
16:00 151.88 151.88 151.88 151.88 49,981.1K
16:01 151.88 151.88 151.88 151.88 48.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available