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
09:30 151.54 152.21 151.54 152.21 3,787.6K
09:31 152.23 152.30 152.23 152.30 451.5K
09:32 152.25 152.28 152.25 152.28 388.7K
09:33 152.28 152.34 152.28 152.33 300.7K
09:34 152.32 152.38 152.32 152.36 269.6K
09:35 152.31 152.35 152.31 152.35 446.8K
09:36 152.41 152.43 152.39 152.41 558.8K
09:37 152.42 152.42 152.35 152.38 310.9K
09:38 152.36 152.36 152.32 152.32 276.5K
09:39 152.29 152.29 152.23 152.23 390.4K
09:40 152.21 152.29 152.20 152.29 363.0K
09:41 152.31 152.35 152.31 152.31 435.3K
09:42 152.34 152.37 152.34 152.37 404.9K
09:43 152.32 152.36 152.32 152.36 190.6K
09:44 152.39 152.44 152.39 152.43 287.8K
09:45 152.48 152.48 152.40 152.40 323.4K
09:46 152.42 152.45 152.42 152.43 285.6K
09:47 152.36 152.39 152.36 152.36 263.8K
09:48 152.35 152.37 152.34 152.34 349.6K
09:49 152.31 152.31 152.26 152.26 282.8K
09:50 152.30 152.32 152.27 152.30 355.3K
09:51 152.30 152.34 152.30 152.34 413.4K
09:52 152.32 152.33 152.32 152.32 321.5K
09:53 152.30 152.30 152.28 152.28 269.7K
09:54 152.29 152.29 152.19 152.19 484.9K
09:55 152.18 152.18 152.12 152.12 210.4K
09:56 152.12 152.12 152.10 152.12 154.8K
09:57 152.12 152.12 152.06 152.06 211.2K
09:58 152.04 152.10 152.04 152.10 223.8K
09:59 152.11 152.11 152.08 152.08 299.8K
10:00 152.01 152.01 151.96 152.01 392.2K
10:01 152.01 152.04 152.00 152.00 387.8K
10:02 151.99 152.00 151.98 152.00 250.9K
10:03 152.02 152.09 152.02 152.09 231.4K
10:04 152.09 152.09 152.06 152.06 209.8K
10:05 152.06 152.06 152.01 152.02 259.2K
10:06 152.02 152.02 151.99 151.99 201.9K
10:07 151.97 152.01 151.97 152.01 226.3K
10:08 152.00 152.03 152.00 152.01 210.0K
10:09 152.00 152.00 151.97 151.99 155.7K
10:10 152.03 152.03 152.00 152.03 194.1K
10:11 152.07 152.13 152.07 152.12 195.2K
10:12 152.11 152.11 152.05 152.05 246.6K
10:13 152.03 152.03 151.99 151.99 237.9K
10:14 151.97 151.97 151.96 151.96 176.8K
10:15 151.95 151.98 151.95 151.98 156.2K
10:16 151.93 151.95 151.92 151.95 291.0K
10:17 151.93 151.93 151.90 151.90 179.3K
10:18 151.86 151.86 151.86 151.86 170.5K
10:19 151.87 151.91 151.87 151.91 209.2K
10:20 151.95 151.95 151.94 151.94 236.6K
10:21 151.92 151.94 151.92 151.94 177.4K
10:22 151.95 151.95 151.93 151.93 103.0K
10:23 151.91 151.91 151.89 151.89 168.3K
10:24 151.91 151.91 151.89 151.89 113.8K
10:25 151.89 151.91 151.87 151.87 402.7K
10:26 151.88 151.88 151.84 151.86 292.0K
10:27 151.87 151.92 151.87 151.92 131.4K
10:28 151.90 151.92 151.89 151.92 146.0K
10:29 151.93 151.94 151.93 151.93 129.8K
10:30 151.93 151.93 151.89 151.90 108.5K
10:31 151.91 151.94 151.91 151.92 253.1K
10:32 151.92 151.93 151.90 151.93 160.6K
10:33 151.94 151.95 151.93 151.93 128.9K
10:34 151.94 151.94 151.93 151.93 149.1K
10:35 151.94 151.94 151.90 151.90 204.8K
10:36 151.91 151.92 151.91 151.92 145.1K
10:37 151.91 151.92 151.90 151.92 132.3K
10:38 151.93 151.94 151.91 151.93 122.7K
10:39 151.93 151.93 151.89 151.89 106.4K
10:40 151.89 151.90 151.89 151.90 121.0K
10:41 151.90 151.90 151.89 151.89 113.5K
10:42 151.84 151.84 151.78 151.78 551.1K
10:43 151.78 151.78 151.73 151.73 267.5K
10:44 151.74 151.76 151.74 151.76 130.2K
10:45 151.79 151.81 151.79 151.80 130.1K
10:46 151.78 151.80 151.77 151.77 143.0K
10:47 151.77 151.77 151.75 151.75 115.5K
10:48 151.75 151.75 151.67 151.68 194.0K
10:49 151.70 151.71 151.69 151.69 179.8K
10:50 151.69 151.74 151.69 151.74 252.7K
10:51 151.73 151.77 151.72 151.77 226.3K
10:52 151.76 151.76 151.73 151.73 146.5K
10:53 151.73 151.73 151.71 151.71 278.2K
10:54 151.71 151.72 151.70 151.70 127.2K
10:55 151.68 151.68 151.66 151.66 287.1K
10:56 151.68 151.69 151.68 151.69 284.7K
10:57 151.71 151.72 151.70 151.72 188.6K
10:58 151.73 151.73 151.72 151.72 197.0K
10:59 151.73 151.75 151.72 151.75 175.0K
11:00 151.75 151.75 151.73 151.73 167.9K
11:01 151.71 151.73 151.71 151.71 266.7K
11:02 151.70 151.73 151.67 151.67 267.2K
11:03 151.63 151.63 151.60 151.60 205.7K
11:04 151.60 151.60 151.56 151.56 170.9K
11:05 151.54 151.57 151.54 151.57 174.5K
11:06 151.55 151.57 151.55 151.57 218.1K
11:07 151.54 151.58 151.54 151.58 191.3K
11:08 151.59 151.61 151.58 151.58 172.3K
11:09 151.60 151.60 151.57 151.57 162.0K
11:10 151.55 151.55 151.53 151.54 147.9K
11:11 151.55 151.58 151.55 151.58 134.2K
11:12 151.58 151.58 151.56 151.56 144.0K
11:13 151.56 151.56 151.55 151.56 114.2K
11:14 151.55 151.57 151.55 151.56 159.3K
11:15 151.57 151.57 151.53 151.53 264.5K
11:16 151.53 151.53 151.52 151.52 113.2K
11:17 151.52 151.52 151.49 151.49 104.3K
11:18 151.48 151.53 151.47 151.53 186.7K
11:19 151.53 151.57 151.53 151.57 275.8K
11:20 151.56 151.67 151.56 151.67 210.8K
11:21 151.68 151.68 151.66 151.66 96.0K
11:22 151.65 151.67 151.65 151.67 111.7K
11:23 151.66 151.66 151.65 151.66 105.1K
11:24 151.66 151.68 151.65 151.68 150.9K
11:25 151.69 151.70 151.68 151.68 165.0K
11:26 151.67 151.68 151.67 151.68 101.2K
11:27 151.69 151.74 151.69 151.74 173.6K
11:28 151.74 151.74 151.71 151.71 103.0K
11:29 151.71 151.75 151.71 151.74 90.6K
11:30 151.75 151.77 151.75 151.75 136.2K
11:31 151.74 151.77 151.72 151.77 355.1K
11:32 151.79 151.80 151.78 151.78 139.4K
11:33 151.78 151.79 151.78 151.79 92.1K
11:34 151.80 151.86 151.78 151.86 218.9K
11:35 151.83 151.83 151.79 151.79 230.1K
11:36 151.77 151.77 151.76 151.76 180.9K
11:37 151.77 151.78 151.72 151.72 159.4K
11:38 151.72 151.76 151.72 151.76 568.1K
11:39 151.76 151.78 151.74 151.74 166.7K
11:40 151.73 151.73 151.71 151.71 121.6K
11:41 151.72 151.72 151.71 151.71 77.5K
11:42 151.71 151.73 151.71 151.73 117.4K
11:43 151.72 151.72 151.68 151.71 160.8K
11:44 151.71 151.72 151.70 151.72 76.7K
11:45 151.73 151.76 151.73 151.76 110.3K
11:46 151.76 151.80 151.76 151.80 140.1K
11:47 151.80 151.81 151.80 151.81 83.1K
11:48 151.83 151.88 151.83 151.88 131.1K
11:49 151.88 151.90 151.88 151.90 113.6K
11:50 151.89 151.90 151.89 151.90 92.6K
11:51 151.90 151.90 151.88 151.88 80.2K
11:52 151.88 151.91 151.88 151.91 102.4K
11:53 151.91 151.92 151.90 151.91 80.7K
11:54 151.91 151.91 151.90 151.90 112.3K
11:55 151.92 151.98 151.92 151.98 175.5K
11:56 151.97 151.98 151.97 151.98 104.1K
11:57 151.99 152.01 151.99 152.01 64.1K
11:58 152.02 152.05 152.02 152.05 179.5K
11:59 152.05 152.06 152.05 152.06 77.5K
12:00 152.06 152.06 152.05 152.05 146.0K
12:01 152.02 152.02 151.96 151.96 141.7K
12:02 151.95 151.95 151.92 151.92 140.9K
12:03 151.91 151.92 151.91 151.91 143.3K
12:04 151.90 151.93 151.90 151.93 102.7K
12:05 151.94 151.97 151.94 151.97 71.1K
12:06 151.95 151.95 151.94 151.94 83.2K
12:07 151.97 152.03 151.97 152.03 127.4K
12:08 152.02 152.02 151.97 151.97 96.5K
12:09 151.96 151.96 151.93 151.93 77.8K
12:10 151.92 151.97 151.92 151.97 95.4K
12:11 151.95 151.95 151.91 151.91 146.6K
12:12 151.90 151.92 151.90 151.92 119.0K
12:13 151.90 151.90 151.87 151.87 100.1K
12:14 151.87 151.88 151.85 151.85 77.9K
12:15 151.87 151.90 151.87 151.90 76.3K
12:16 151.89 151.91 151.89 151.91 61.8K
12:17 151.92 151.92 151.91 151.91 127.5K
12:18 151.93 151.93 151.93 151.93 111.4K
12:19 151.92 151.92 151.92 151.92 57.1K
12:20 151.92 151.92 151.90 151.90 107.9K
12:21 151.91 151.91 151.89 151.89 53.5K
12:22 151.90 151.90 151.90 151.90 67.7K
12:23 151.93 151.95 151.93 151.95 143.1K
12:24 151.95 151.95 151.92 151.92 72.4K
12:25 151.92 151.94 151.92 151.94 74.4K
12:26 151.94 151.96 151.94 151.95 124.5K
12:27 151.94 151.94 151.92 151.92 147.1K
12:28 151.92 151.93 151.92 151.92 99.2K
12:29 151.92 151.94 151.92 151.94 74.2K
12:30 151.94 151.95 151.94 151.94 229.8K
12:31 151.89 151.89 151.84 151.88 318.9K
12:32 151.85 151.86 151.85 151.85 91.5K
12:33 151.86 151.86 151.80 151.80 143.6K
12:34 151.79 151.79 151.77 151.78 214.7K
12:35 151.77 151.77 151.70 151.70 142.0K
12:36 151.71 151.71 151.66 151.66 368.0K
12:37 151.67 151.68 151.65 151.68 133.6K
12:38 151.68 151.70 151.68 151.68 87.6K
12:39 151.66 151.68 151.66 151.68 100.0K
12:40 151.68 151.69 151.67 151.69 81.1K
12:41 151.68 151.70 151.68 151.68 117.1K
12:42 151.68 151.69 151.67 151.67 105.0K
12:43 151.67 151.68 151.66 151.68 108.7K
12:44 151.68 151.69 151.68 151.69 96.4K
12:45 151.69 151.69 151.64 151.64 388.6K
12:46 151.64 151.66 151.64 151.66 126.7K
12:47 151.67 151.67 151.66 151.66 70.7K
12:48 151.65 151.65 151.59 151.59 218.9K
12:49 151.59 151.63 151.59 151.63 242.9K
12:50 151.63 151.64 151.63 151.64 82.2K
12:51 151.63 151.66 151.63 151.66 100.9K
12:52 151.67 151.70 151.67 151.69 115.7K
12:53 151.69 151.71 151.69 151.71 50.1K
12:54 151.71 151.71 151.70 151.70 106.6K
12:55 151.71 151.71 151.69 151.69 69.6K
12:56 151.68 151.70 151.68 151.70 69.0K
12:57 151.69 151.70 151.69 151.69 45.7K
12:58 151.69 151.69 151.66 151.66 185.6K
12:59 151.66 151.66 151.65 151.65 91.5K
13:00 151.65 151.65 151.64 151.65 115.1K
13:01 151.65 151.68 151.65 151.68 146.5K
13:02 151.69 151.69 151.67 151.67 91.3K
13:03 151.66 151.66 151.65 151.65 49.8K
13:04 151.65 151.69 151.64 151.69 149.7K
13:05 151.69 151.70 151.69 151.70 139.8K
13:06 151.70 151.70 151.69 151.70 117.5K
13:07 151.70 151.71 151.70 151.71 77.9K
13:08 151.72 151.72 151.71 151.71 80.0K
13:09 151.71 151.73 151.71 151.73 108.6K
13:10 151.75 151.76 151.75 151.76 162.8K
13:11 151.77 151.78 151.77 151.78 108.2K
13:12 151.78 151.78 151.77 151.78 96.8K
13:13 151.79 151.81 151.79 151.81 103.3K
13:14 151.80 151.82 151.80 151.82 106.0K
13:15 151.84 151.87 151.84 151.87 100.1K
13:16 151.87 151.87 151.87 151.87 94.5K
13:17 151.87 151.90 151.87 151.89 72.4K
13:18 151.91 151.93 151.91 151.93 157.9K
13:19 151.93 151.93 151.90 151.90 105.7K
13:20 151.89 151.89 151.88 151.88 72.4K
13:21 151.86 151.87 151.86 151.87 85.9K
13:22 151.87 151.87 151.85 151.86 120.7K
13:23 151.87 151.87 151.85 151.85 120.3K
13:24 151.85 151.85 151.85 151.85 64.6K
13:25 151.86 151.87 151.86 151.87 125.9K
13:26 151.87 151.88 151.86 151.87 81.4K
13:27 151.86 151.87 151.86 151.86 104.1K
13:28 151.86 151.86 151.85 151.86 71.8K
13:29 151.86 151.86 151.83 151.83 143.8K
13:30 151.81 151.81 151.79 151.80 123.1K
13:31 151.81 151.82 151.81 151.82 92.6K
13:32 151.82 151.83 151.82 151.83 60.8K
13:33 151.83 151.83 151.82 151.83 105.1K
13:34 151.83 151.83 151.82 151.83 91.5K
13:35 151.83 151.83 151.83 151.83 148.1K
13:36 151.83 151.86 151.83 151.86 93.6K
13:37 151.88 151.88 151.88 151.88 76.5K
13:38 151.89 151.90 151.89 151.90 111.4K
13:39 151.90 151.90 151.89 151.90 81.8K
13:40 151.90 151.90 151.89 151.90 272.2K
13:41 151.90 151.90 151.89 151.90 103.9K
13:42 151.91 151.93 151.91 151.93 101.3K
13:43 151.92 151.92 151.91 151.91 91.8K
13:44 151.92 151.92 151.91 151.92 65.3K
13:45 151.92 151.94 151.92 151.94 79.2K
13:46 151.94 151.95 151.94 151.95 66.0K
13:47 151.95 151.95 151.94 151.94 140.0K
13:48 151.94 151.94 151.93 151.93 107.2K
13:49 151.94 151.94 151.94 151.94 51.7K
13:50 151.93 151.94 151.93 151.93 99.4K
13:51 151.92 151.93 151.91 151.91 153.6K
13:52 151.91 151.92 151.91 151.91 71.7K
13:53 151.91 151.92 151.91 151.92 164.7K
13:54 151.93 151.94 151.92 151.94 80.3K
13:55 151.92 151.92 151.90 151.90 190.3K
13:56 151.90 151.90 151.90 151.90 64.2K
13:57 151.89 151.89 151.87 151.87 64.8K
13:58 151.87 151.88 151.87 151.88 54.1K
13:59 151.89 151.90 151.89 151.90 63.0K
14:00 151.90 151.93 151.90 151.93 97.2K
14:01 151.92 151.93 151.92 151.92 166.2K
14:02 151.93 151.94 151.92 151.92 109.2K
14:03 151.93 151.93 151.93 151.93 77.0K
14:04 151.93 151.93 151.92 151.92 87.4K
14:05 151.92 151.94 151.92 151.94 120.9K
14:06 151.94 151.95 151.94 151.95 116.0K
14:07 151.95 151.95 151.93 151.93 85.9K
14:08 151.91 151.91 151.91 151.91 109.8K
14:09 151.91 151.91 151.89 151.89 173.7K
14:10 151.88 151.88 151.85 151.85 135.7K
14:11 151.85 151.85 151.84 151.85 85.3K
14:12 151.84 151.84 151.82 151.82 109.3K
14:13 151.82 151.83 151.81 151.81 119.8K
14:14 151.79 151.79 151.77 151.77 80.3K
14:15 151.75 151.75 151.68 151.69 199.9K
14:16 151.70 151.71 151.69 151.71 137.9K
14:17 151.72 151.75 151.72 151.73 107.9K
14:18 151.75 151.75 151.75 151.75 82.2K
14:19 151.75 151.75 151.74 151.74 153.3K
14:20 151.75 151.81 151.75 151.81 147.3K
14:21 151.81 151.83 151.81 151.83 101.6K
14:22 151.82 151.84 151.82 151.84 78.5K
14:23 151.84 151.85 151.84 151.84 128.6K
14:24 151.87 151.87 151.84 151.84 151.9K
14:25 151.83 151.84 151.83 151.83 105.2K
14:26 151.83 151.83 151.82 151.82 60.9K
14:27 151.82 151.84 151.82 151.83 134.1K
14:28 151.82 151.86 151.82 151.86 152.1K
14:29 151.86 151.87 151.86 151.86 77.4K
14:30 151.88 151.88 151.83 151.83 153.8K
14:31 151.83 151.83 151.80 151.80 127.1K
14:32 151.80 151.83 151.80 151.83 82.9K
14:33 151.84 151.84 151.83 151.83 91.5K
14:34 151.83 151.85 151.83 151.85 85.3K
14:35 151.85 151.86 151.84 151.86 199.5K
14:36 151.86 151.87 151.86 151.87 176.8K
14:37 151.87 151.87 151.86 151.86 64.5K
14:38 151.87 151.87 151.86 151.86 86.7K
14:39 151.86 151.87 151.86 151.87 104.6K
14:40 151.87 151.87 151.86 151.86 115.3K
14:41 151.86 151.86 151.86 151.86 93.4K
14:42 151.87 151.87 151.86 151.86 86.3K
14:43 151.86 151.87 151.86 151.87 76.5K
14:44 151.87 151.88 151.87 151.87 66.3K
14:45 151.85 151.85 151.85 151.85 165.1K
14:46 151.86 151.90 151.86 151.90 152.2K
14:47 151.88 151.88 151.87 151.88 229.1K
14:48 151.87 151.87 151.83 151.83 127.5K
14:49 151.83 151.83 151.82 151.83 72.9K
14:50 151.82 151.82 151.81 151.81 97.0K
14:51 151.80 151.83 151.80 151.82 137.4K
14:52 151.82 151.82 151.82 151.82 80.3K
14:53 151.82 151.82 151.81 151.81 112.1K
14:54 151.82 151.84 151.82 151.83 79.4K
14:55 151.81 151.81 151.81 151.81 97.4K
14:56 151.81 151.83 151.81 151.82 206.0K
14:57 151.84 151.87 151.84 151.87 131.3K
14:58 151.87 151.87 151.86 151.86 98.3K
14:59 151.86 151.86 151.85 151.85 68.8K
15:00 151.85 151.90 151.85 151.90 135.8K
15:01 151.90 151.93 151.90 151.93 120.3K
15:02 151.95 151.95 151.94 151.94 125.8K
15:03 151.95 151.95 151.94 151.95 88.5K
15:04 151.94 151.96 151.94 151.96 133.0K
15:05 151.96 151.97 151.96 151.96 96.3K
15:06 151.96 151.96 151.95 151.96 92.9K
15:07 151.97 151.97 151.96 151.96 123.4K
15:08 151.95 151.96 151.95 151.95 83.5K
15:09 151.95 151.95 151.94 151.94 124.8K
15:10 151.94 151.94 151.93 151.93 112.5K
15:11 151.95 151.95 151.94 151.94 130.5K
15:12 151.94 151.95 151.94 151.95 136.3K
15:13 151.95 151.95 151.92 151.92 144.7K
15:14 151.92 151.93 151.92 151.93 72.8K
15:15 151.92 151.92 151.88 151.88 154.4K
15:16 151.88 151.88 151.87 151.88 119.5K
15:17 151.90 151.90 151.88 151.88 177.3K
15:18 151.87 151.87 151.85 151.85 113.5K
15:19 151.85 151.85 151.85 151.85 137.0K
15:20 151.85 151.85 151.82 151.82 202.6K
15:21 151.82 151.82 151.79 151.80 177.0K
15:22 151.80 151.81 151.80 151.81 148.9K
15:23 151.80 151.80 151.78 151.78 105.0K
15:24 151.78 151.80 151.78 151.79 154.6K
15:25 151.80 151.80 151.78 151.78 225.6K
15:26 151.76 151.76 151.75 151.76 108.4K
15:27 151.76 151.76 151.73 151.73 185.1K
15:28 151.73 151.73 151.71 151.72 407.9K
15:29 151.72 151.72 151.71 151.71 173.7K
15:30 151.72 151.76 151.72 151.76 579.4K
15:31 151.76 151.78 151.76 151.78 133.7K
15:32 151.76 151.76 151.74 151.76 170.5K
15:33 151.72 151.72 151.68 151.68 312.0K
15:34 151.68 151.68 151.67 151.67 88.1K
15:35 151.68 151.72 151.68 151.72 223.8K
15:36 151.71 151.71 151.68 151.68 160.9K
15:37 151.68 151.69 151.68 151.68 169.3K
15:38 151.68 151.70 151.67 151.70 190.9K
15:39 151.71 151.73 151.71 151.72 271.2K
15:40 151.70 151.70 151.66 151.66 160.0K
15:41 151.64 151.65 151.64 151.65 228.8K
15:42 151.65 151.65 151.61 151.61 238.4K
15:43 151.61 151.61 151.59 151.59 329.5K
15:44 151.58 151.58 151.56 151.56 234.6K
15:45 151.56 151.57 151.56 151.56 406.2K
15:46 151.56 151.56 151.54 151.54 267.0K
15:47 151.54 151.57 151.54 151.57 249.7K
15:48 151.59 151.60 151.59 151.60 346.0K
15:49 151.62 151.63 151.62 151.63 332.6K
15:50 151.68 151.77 151.68 151.76 1,067.7K
15:51 151.75 151.75 151.74 151.75 526.7K
15:52 151.76 151.78 151.76 151.78 422.3K
15:53 151.80 151.81 151.78 151.78 497.9K
15:54 151.79 151.81 151.79 151.81 690.9K
15:55 151.81 151.83 151.81 151.83 817.2K
15:56 151.84 151.84 151.83 151.84 897.8K
15:57 151.85 151.85 151.84 151.84 766.3K
15:58 151.85 151.85 151.82 151.82 818.2K
15:59 151.81 151.81 151.79 151.79 1,583.0K
16:00 151.81 151.81 151.81 151.81 67,372.6K
16:01 151.81 151.81 151.81 151.81 211.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available