S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
162.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 151.37 151.37 150.70 150.70 5,986.3K
09:31 150.60 150.60 150.38 150.38 807.3K
09:32 150.29 150.35 150.26 150.31 753.0K
09:33 150.47 150.60 150.47 150.60 530.3K
09:34 150.63 150.66 150.60 150.66 383.6K
09:35 150.75 150.78 150.74 150.78 404.9K
09:36 150.77 150.85 150.74 150.85 377.7K
09:37 150.83 150.83 150.77 150.79 417.5K
09:38 150.82 150.82 150.77 150.77 379.6K
09:39 150.84 150.84 150.69 150.69 421.9K
09:40 150.64 150.64 150.59 150.59 365.6K
09:41 150.71 150.71 150.69 150.70 433.7K
09:42 150.63 150.63 150.43 150.43 329.5K
09:43 150.44 150.57 150.44 150.57 569.7K
09:44 150.61 150.63 150.61 150.61 559.3K
09:45 150.60 150.62 150.57 150.62 336.9K
09:46 150.58 150.58 150.54 150.54 406.2K
09:47 150.54 150.54 150.49 150.54 283.6K
09:48 150.50 150.50 150.39 150.39 305.2K
09:49 150.32 150.33 150.25 150.25 393.6K
09:50 150.12 150.18 150.12 150.16 602.3K
09:51 150.21 150.33 150.21 150.33 354.3K
09:52 150.33 150.33 150.26 150.26 262.2K
09:53 150.18 150.23 150.18 150.23 459.7K
09:54 150.21 150.21 150.15 150.15 273.8K
09:55 150.20 150.25 150.20 150.23 395.6K
09:56 150.20 150.25 150.20 150.25 244.5K
09:57 150.26 150.27 150.23 150.23 267.9K
09:58 150.19 150.19 150.17 150.19 210.1K
09:59 150.21 150.24 150.21 150.24 227.1K
10:00 150.25 150.25 150.09 150.09 452.3K
10:01 150.11 150.11 150.02 150.07 345.5K
10:02 150.07 150.08 150.02 150.02 305.2K
10:03 149.99 149.99 149.98 149.98 470.9K
10:04 150.03 150.03 149.98 150.00 494.1K
10:05 150.01 150.07 149.97 149.97 545.1K
10:06 149.97 149.97 149.93 149.93 492.6K
10:07 150.01 150.01 149.94 149.94 347.5K
10:08 149.94 149.99 149.94 149.99 452.4K
10:09 150.07 150.18 150.07 150.18 319.7K
10:10 150.24 150.30 150.22 150.30 285.3K
10:11 150.34 150.39 150.34 150.39 389.5K
10:12 150.40 150.64 150.40 150.64 310.8K
10:13 150.69 150.74 150.69 150.71 563.8K
10:14 150.69 150.75 150.69 150.75 363.5K
10:15 150.77 150.89 150.77 150.89 332.7K
10:16 150.87 150.92 150.87 150.91 303.4K
10:17 150.92 150.94 150.88 150.94 261.0K
10:18 150.95 150.95 150.89 150.90 181.8K
10:19 150.92 150.96 150.91 150.96 325.6K
10:20 150.96 150.96 150.93 150.93 227.3K
10:21 150.93 150.93 150.90 150.91 269.6K
10:22 150.89 150.92 150.88 150.88 239.7K
10:23 150.86 150.89 150.84 150.89 284.7K
10:24 150.90 150.90 150.83 150.83 472.9K
10:25 150.86 150.87 150.84 150.84 245.6K
10:26 150.83 150.87 150.83 150.87 142.6K
10:27 150.87 150.87 150.84 150.85 148.7K
10:28 150.84 150.84 150.80 150.80 208.5K
10:29 150.77 150.77 150.73 150.74 430.5K
10:30 150.73 150.75 150.73 150.75 302.5K
10:31 150.78 150.78 150.73 150.75 253.8K
10:32 150.76 150.76 150.69 150.69 174.6K
10:33 150.69 150.73 150.69 150.72 148.0K
10:34 150.74 150.74 150.65 150.69 366.2K
10:35 150.70 150.70 150.66 150.66 268.2K
10:36 150.67 150.67 150.64 150.64 245.6K
10:37 150.62 150.69 150.62 150.69 244.7K
10:38 150.71 150.71 150.66 150.66 126.7K
10:39 150.61 150.61 150.53 150.53 200.4K
10:40 150.54 150.60 150.54 150.60 202.6K
10:41 150.58 150.58 150.54 150.58 282.3K
10:42 150.56 150.56 150.50 150.50 164.7K
10:43 150.50 150.50 150.48 150.48 188.0K
10:44 150.43 150.43 150.40 150.40 399.0K
10:45 150.39 150.54 150.39 150.54 207.6K
10:46 150.59 150.59 150.57 150.59 235.2K
10:47 150.63 150.67 150.63 150.65 199.0K
10:48 150.61 150.61 150.44 150.44 355.3K
10:49 150.40 150.42 150.40 150.42 345.3K
10:50 150.43 150.46 150.38 150.38 168.6K
10:51 150.38 150.40 150.35 150.37 238.5K
10:52 150.38 150.50 150.38 150.50 208.2K
10:53 150.53 150.54 150.51 150.51 195.0K
10:54 150.50 150.54 150.50 150.54 112.1K
10:55 150.51 150.55 150.51 150.55 186.8K
10:56 150.57 150.59 150.55 150.55 160.4K
10:57 150.54 150.56 150.54 150.55 111.9K
10:58 150.56 150.58 150.54 150.58 116.6K
10:59 150.48 150.51 150.48 150.51 225.5K
11:00 150.53 150.57 150.53 150.57 205.3K
11:01 150.55 150.55 150.52 150.52 225.1K
11:02 150.54 150.61 150.54 150.61 162.1K
11:03 150.65 150.71 150.65 150.67 205.1K
11:04 150.68 150.72 150.68 150.71 215.8K
11:05 150.72 150.80 150.72 150.80 127.9K
11:06 150.80 150.83 150.77 150.81 163.4K
11:07 150.85 150.90 150.85 150.90 199.8K
11:08 150.89 150.93 150.88 150.93 187.2K
11:09 150.94 150.98 150.94 150.98 163.8K
11:10 150.98 150.98 150.89 150.89 222.4K
11:11 150.92 150.96 150.91 150.96 116.6K
11:12 150.98 150.98 150.91 150.91 122.7K
11:13 150.84 150.85 150.81 150.81 153.7K
11:14 150.82 150.82 150.77 150.77 142.9K
11:15 150.77 150.77 150.71 150.76 119.4K
11:16 150.77 150.77 150.70 150.70 75.4K
11:17 150.63 150.64 150.62 150.62 220.0K
11:18 150.61 150.61 150.49 150.49 182.6K
11:19 150.52 150.52 150.46 150.48 172.4K
11:20 150.49 150.55 150.49 150.55 249.4K
11:21 150.56 150.59 150.56 150.57 266.2K
11:22 150.57 150.58 150.50 150.50 269.5K
11:23 150.49 150.50 150.49 150.50 114.7K
11:24 150.52 150.52 150.48 150.48 209.4K
11:25 150.48 150.49 150.45 150.49 140.7K
11:26 150.48 150.53 150.48 150.53 127.0K
11:27 150.54 150.54 150.48 150.48 152.7K
11:28 150.49 150.56 150.49 150.55 110.3K
11:29 150.53 150.53 150.52 150.53 129.6K
11:30 150.57 150.61 150.57 150.61 144.0K
11:31 150.62 150.66 150.62 150.66 158.0K
11:32 150.65 150.67 150.64 150.67 144.2K
11:33 150.68 150.70 150.62 150.62 118.6K
11:34 150.63 150.63 150.52 150.52 153.3K
11:35 150.49 150.49 150.46 150.46 99.7K
11:36 150.45 150.45 150.40 150.42 150.4K
11:37 150.45 150.52 150.45 150.52 101.0K
11:38 150.52 150.54 150.51 150.52 89.3K
11:39 150.54 150.58 150.54 150.57 103.4K
11:40 150.57 150.57 150.55 150.55 102.2K
11:41 150.57 150.59 150.56 150.59 107.2K
11:42 150.59 150.60 150.58 150.59 201.8K
11:43 150.65 150.67 150.63 150.64 215.9K
11:44 150.67 150.72 150.67 150.72 157.7K
11:45 150.75 150.77 150.75 150.77 195.8K
11:46 150.78 150.81 150.78 150.80 208.5K
11:47 150.78 150.78 150.70 150.70 452.4K
11:48 150.67 150.70 150.67 150.69 107.8K
11:49 150.69 150.74 150.69 150.74 299.9K
11:50 150.74 150.76 150.74 150.76 119.4K
11:51 150.76 150.76 150.71 150.71 97.5K
11:52 150.71 150.72 150.71 150.72 54.7K
11:53 150.75 150.79 150.75 150.79 146.3K
11:54 150.81 150.85 150.81 150.85 119.0K
11:55 150.80 150.80 150.77 150.77 168.9K
11:56 150.77 150.77 150.74 150.75 113.2K
11:57 150.75 150.75 150.75 150.75 96.9K
11:58 150.76 150.76 150.75 150.75 154.9K
11:59 150.74 150.76 150.73 150.76 100.6K
12:00 150.74 150.76 150.74 150.76 110.5K
12:01 150.73 150.76 150.73 150.76 163.7K
12:02 150.73 150.73 150.70 150.70 177.3K
12:03 150.70 150.73 150.70 150.73 95.4K
12:04 150.75 150.79 150.75 150.77 91.2K
12:05 150.77 150.78 150.77 150.78 78.2K
12:06 150.77 150.82 150.77 150.82 180.1K
12:07 150.84 150.84 150.78 150.78 126.8K
12:08 150.78 150.79 150.78 150.79 67.0K
12:09 150.78 150.81 150.78 150.81 93.0K
12:10 150.82 150.82 150.79 150.79 105.4K
12:11 150.76 150.76 150.73 150.75 141.5K
12:12 150.74 150.75 150.73 150.73 179.2K
12:13 150.71 150.74 150.71 150.74 187.4K
12:14 150.76 150.77 150.72 150.72 172.8K
12:15 150.73 150.73 150.70 150.71 250.7K
12:16 150.69 150.69 150.68 150.68 159.9K
12:17 150.68 150.70 150.67 150.70 109.0K
12:18 150.69 150.72 150.69 150.71 82.3K
12:19 150.71 150.72 150.71 150.72 107.8K
12:20 150.73 150.76 150.73 150.76 140.7K
12:21 150.74 150.74 150.71 150.74 269.4K
12:22 150.75 150.84 150.75 150.84 244.0K
12:23 150.85 150.88 150.85 150.85 237.8K
12:24 150.85 150.85 150.82 150.82 139.7K
12:25 150.81 150.82 150.81 150.82 91.4K
12:26 150.83 150.84 150.83 150.83 87.0K
12:27 150.86 150.87 150.84 150.84 170.3K
12:28 150.83 150.83 150.81 150.82 137.5K
12:29 150.81 150.81 150.79 150.79 106.1K
12:30 150.79 150.79 150.76 150.78 103.3K
12:31 150.76 150.76 150.73 150.74 223.4K
12:32 150.74 150.74 150.71 150.71 135.2K
12:33 150.73 150.80 150.73 150.80 162.8K
12:34 150.82 150.84 150.82 150.83 119.3K
12:35 150.84 150.86 150.84 150.84 111.2K
12:36 150.83 150.84 150.82 150.82 139.9K
12:37 150.84 150.84 150.83 150.83 121.3K
12:38 150.81 150.81 150.77 150.77 111.7K
12:39 150.77 150.79 150.77 150.78 58.1K
12:40 150.78 150.78 150.71 150.71 119.9K
12:41 150.71 150.73 150.71 150.73 121.4K
12:42 150.73 150.73 150.64 150.64 176.3K
12:43 150.66 150.66 150.65 150.66 44.4K
12:44 150.68 150.69 150.68 150.69 126.1K
12:45 150.72 150.72 150.70 150.72 201.9K
12:46 150.74 150.75 150.74 150.75 124.5K
12:47 150.75 150.75 150.73 150.74 67.7K
12:48 150.72 150.76 150.72 150.76 105.1K
12:49 150.75 150.80 150.75 150.80 112.7K
12:50 150.79 150.80 150.76 150.76 105.5K
12:51 150.77 150.80 150.77 150.80 80.2K
12:52 150.80 150.80 150.79 150.80 78.8K
12:53 150.80 150.83 150.80 150.83 103.4K
12:54 150.78 150.82 150.78 150.79 270.9K
12:55 150.79 150.80 150.77 150.77 112.8K
12:56 150.74 150.74 150.69 150.69 159.9K
12:57 150.69 150.69 150.64 150.65 115.6K
12:58 150.65 150.65 150.63 150.65 98.0K
12:59 150.65 150.65 150.63 150.64 96.7K
13:00 150.64 150.67 150.64 150.64 118.6K
13:01 150.64 150.64 150.58 150.58 140.6K
13:02 150.60 150.60 150.55 150.55 242.0K
13:03 150.55 150.55 150.49 150.49 161.2K
13:04 150.50 150.50 150.48 150.49 118.6K
13:05 150.49 150.49 150.44 150.44 227.9K
13:06 150.45 150.45 150.41 150.43 164.7K
13:07 150.43 150.44 150.40 150.44 174.0K
13:08 150.45 150.45 150.41 150.44 118.7K
13:09 150.45 150.45 150.43 150.44 123.5K
13:10 150.43 150.49 150.43 150.49 85.5K
13:11 150.51 150.51 150.47 150.50 154.4K
13:12 150.49 150.49 150.46 150.46 105.4K
13:13 150.45 150.45 150.39 150.41 148.6K
13:14 150.41 150.42 150.40 150.40 69.7K
13:15 150.39 150.42 150.39 150.42 88.4K
13:16 150.42 150.45 150.42 150.44 108.3K
13:17 150.44 150.46 150.43 150.43 98.4K
13:18 150.41 150.41 150.40 150.41 134.2K
13:19 150.42 150.44 150.42 150.42 109.6K
13:20 150.41 150.41 150.39 150.41 190.6K
13:21 150.43 150.49 150.43 150.49 78.4K
13:22 150.50 150.59 150.50 150.59 224.6K
13:23 150.59 150.59 150.56 150.56 88.8K
13:24 150.58 150.58 150.57 150.58 74.1K
13:25 150.56 150.56 150.53 150.53 123.3K
13:26 150.54 150.56 150.54 150.56 56.0K
13:27 150.56 150.57 150.53 150.53 91.6K
13:28 150.51 150.51 150.49 150.49 188.8K
13:29 150.51 150.52 150.51 150.51 84.9K
13:30 150.52 150.59 150.52 150.59 73.7K
13:31 150.60 150.60 150.54 150.54 100.1K
13:32 150.53 150.53 150.51 150.51 95.5K
13:33 150.51 150.55 150.51 150.54 82.2K
13:34 150.53 150.54 150.50 150.50 70.1K
13:35 150.49 150.53 150.49 150.53 97.5K
13:36 150.53 150.54 150.51 150.54 125.2K
13:37 150.54 150.59 150.54 150.59 131.6K
13:38 150.59 150.59 150.57 150.57 72.6K
13:39 150.56 150.57 150.55 150.55 99.3K
13:40 150.54 150.59 150.54 150.59 126.7K
13:41 150.59 150.59 150.57 150.57 106.7K
13:42 150.57 150.59 150.57 150.59 103.2K
13:43 150.60 150.62 150.60 150.61 73.4K
13:44 150.61 150.61 150.58 150.58 70.8K
13:45 150.57 150.57 150.54 150.56 175.0K
13:46 150.57 150.58 150.55 150.56 109.5K
13:47 150.55 150.56 150.52 150.52 145.5K
13:48 150.53 150.55 150.52 150.55 146.4K
13:49 150.56 150.58 150.56 150.58 41.1K
13:50 150.60 150.62 150.60 150.62 93.7K
13:51 150.63 150.65 150.63 150.65 65.4K
13:52 150.61 150.62 150.61 150.62 57.8K
13:53 150.61 150.61 150.57 150.57 100.9K
13:54 150.58 150.58 150.56 150.56 94.9K
13:55 150.57 150.57 150.52 150.52 99.9K
13:56 150.51 150.51 150.48 150.49 149.3K
13:57 150.50 150.51 150.50 150.51 64.6K
13:58 150.50 150.50 150.49 150.49 99.0K
13:59 150.48 150.51 150.48 150.51 66.1K
14:00 150.51 150.51 150.50 150.50 65.5K
14:01 150.51 150.51 150.48 150.48 89.4K
14:02 150.48 150.48 150.46 150.46 141.7K
14:03 150.46 150.46 150.43 150.46 119.5K
14:04 150.46 150.46 150.44 150.44 113.5K
14:05 150.42 150.42 150.38 150.38 162.6K
14:06 150.37 150.39 150.37 150.39 92.6K
14:07 150.39 150.39 150.36 150.37 81.0K
14:08 150.36 150.38 150.36 150.38 63.2K
14:09 150.39 150.42 150.33 150.33 267.5K
14:10 150.34 150.36 150.32 150.36 151.6K
14:11 150.36 150.37 150.36 150.37 62.5K
14:12 150.37 150.39 150.36 150.36 77.2K
14:13 150.36 150.36 150.35 150.36 68.3K
14:14 150.34 150.34 150.33 150.33 134.9K
14:15 150.34 150.40 150.34 150.40 61.5K
14:16 150.40 150.42 150.40 150.42 83.3K
14:17 150.42 150.42 150.41 150.42 54.0K
14:18 150.40 150.40 150.39 150.39 75.8K
14:19 150.39 150.39 150.38 150.39 389.6K
14:20 150.39 150.41 150.39 150.41 78.7K
14:21 150.41 150.41 150.39 150.40 123.3K
14:22 150.41 150.45 150.41 150.45 71.1K
14:23 150.46 150.48 150.46 150.48 129.5K
14:24 150.50 150.54 150.50 150.54 107.1K
14:25 150.53 150.53 150.51 150.51 96.7K
14:26 150.52 150.57 150.52 150.57 137.9K
14:27 150.57 150.61 150.57 150.61 83.0K
14:28 150.62 150.62 150.61 150.61 123.7K
14:29 150.60 150.60 150.59 150.60 128.2K
14:30 150.59 150.61 150.58 150.61 129.1K
14:31 150.62 150.65 150.62 150.65 71.2K
14:32 150.66 150.71 150.66 150.71 152.6K
14:33 150.72 150.73 150.72 150.72 87.5K
14:34 150.70 150.72 150.70 150.72 112.0K
14:35 150.71 150.71 150.70 150.70 90.6K
14:36 150.73 150.73 150.73 150.73 119.2K
14:37 150.74 150.74 150.74 150.74 83.6K
14:38 150.74 150.74 150.73 150.73 92.8K
14:39 150.73 150.75 150.72 150.75 130.0K
14:40 150.76 150.77 150.74 150.74 152.9K
14:41 150.75 150.76 150.75 150.75 80.2K
14:42 150.76 150.76 150.76 150.76 91.7K
14:43 150.77 150.79 150.77 150.79 76.4K
14:44 150.81 150.83 150.81 150.83 115.8K
14:45 150.83 150.85 150.83 150.83 184.5K
14:46 150.82 150.83 150.82 150.82 107.4K
14:47 150.84 150.84 150.83 150.83 61.0K
14:48 150.84 150.86 150.83 150.83 95.7K
14:49 150.81 150.81 150.80 150.81 85.3K
14:50 150.82 150.82 150.77 150.77 139.8K
14:51 150.76 150.76 150.68 150.69 244.1K
14:52 150.69 150.69 150.69 150.69 86.4K
14:53 150.68 150.68 150.66 150.66 455.9K
14:54 150.68 150.70 150.66 150.66 322.1K
14:55 150.66 150.69 150.66 150.69 162.5K
14:56 150.64 150.64 150.62 150.64 140.2K
14:57 150.64 150.64 150.61 150.61 88.2K
14:58 150.64 150.65 150.64 150.65 107.6K
14:59 150.68 150.69 150.67 150.67 87.1K
15:00 150.66 150.67 150.66 150.67 135.4K
15:01 150.67 150.67 150.66 150.66 85.9K
15:02 150.65 150.67 150.65 150.67 159.0K
15:03 150.67 150.67 150.65 150.65 125.7K
15:04 150.65 150.66 150.65 150.66 174.7K
15:05 150.67 150.70 150.67 150.70 97.6K
15:06 150.69 150.69 150.66 150.66 114.1K
15:07 150.66 150.69 150.66 150.69 108.0K
15:08 150.69 150.71 150.69 150.71 68.8K
15:09 150.71 150.71 150.67 150.67 98.0K
15:10 150.68 150.68 150.66 150.67 70.9K
15:11 150.67 150.67 150.65 150.65 70.8K
15:12 150.66 150.67 150.66 150.67 122.8K
15:13 150.67 150.67 150.66 150.66 70.2K
15:14 150.67 150.67 150.66 150.66 100.9K
15:15 150.66 150.68 150.66 150.68 95.4K
15:16 150.69 150.70 150.69 150.70 73.1K
15:17 150.71 150.73 150.71 150.73 135.4K
15:18 150.72 150.74 150.72 150.74 169.3K
15:19 150.75 150.75 150.74 150.75 151.4K
15:20 150.74 150.74 150.71 150.71 167.4K
15:21 150.68 150.68 150.66 150.66 227.0K
15:22 150.65 150.67 150.65 150.67 175.9K
15:23 150.69 150.72 150.69 150.72 97.2K
15:24 150.72 150.74 150.72 150.74 132.0K
15:25 150.75 150.75 150.68 150.70 171.9K
15:26 150.71 150.71 150.70 150.71 94.1K
15:27 150.73 150.74 150.73 150.73 211.3K
15:28 150.73 150.76 150.73 150.75 124.8K
15:29 150.74 150.75 150.74 150.75 129.0K
15:30 150.75 150.75 150.65 150.65 483.8K
15:31 150.67 150.67 150.61 150.61 235.3K
15:32 150.61 150.63 150.61 150.63 174.7K
15:33 150.62 150.64 150.62 150.64 185.0K
15:34 150.67 150.67 150.65 150.65 136.6K
15:35 150.65 150.66 150.65 150.66 176.5K
15:36 150.66 150.66 150.64 150.65 214.9K
15:37 150.65 150.70 150.65 150.69 184.1K
15:38 150.66 150.66 150.65 150.65 248.2K
15:39 150.64 150.65 150.64 150.64 205.3K
15:40 150.64 150.64 150.59 150.59 268.8K
15:41 150.59 150.59 150.59 150.59 143.7K
15:42 150.60 150.61 150.59 150.61 278.9K
15:43 150.61 150.64 150.61 150.64 185.6K
15:44 150.65 150.65 150.64 150.65 216.0K
15:45 150.65 150.66 150.62 150.66 357.8K
15:46 150.67 150.67 150.64 150.65 306.7K
15:47 150.68 150.77 150.68 150.77 635.8K
15:48 150.79 150.82 150.79 150.81 394.8K
15:49 150.80 150.83 150.80 150.83 280.2K
15:50 150.87 150.98 150.87 150.89 1,144.5K
15:51 150.92 150.92 150.87 150.87 565.3K
15:52 150.86 150.86 150.83 150.85 534.7K
15:53 150.84 150.84 150.83 150.83 541.1K
15:54 150.84 150.88 150.84 150.88 678.7K
15:55 150.87 150.90 150.86 150.90 905.0K
15:56 150.93 150.93 150.92 150.92 900.0K
15:57 150.95 150.95 150.92 150.92 903.1K
15:58 150.91 150.91 150.84 150.84 1,569.2K
15:59 150.84 150.84 150.78 150.79 1,835.2K
16:00 150.80 150.80 150.80 150.80 27,563.0K
16:01 150.80 150.80 150.80 150.80 327.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available