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
09:30 151.85 151.92 151.77 151.92 2,013.0K
09:31 151.96 152.01 151.88 152.01 501.5K
09:32 152.04 152.04 151.96 151.96 832.2K
09:33 152.03 152.11 152.02 152.11 429.4K
09:34 152.07 152.08 151.96 151.96 296.3K
09:35 152.06 152.07 152.03 152.07 443.3K
09:36 152.12 152.12 152.08 152.08 423.8K
09:37 152.06 152.06 152.02 152.02 220.4K
09:38 152.07 152.07 151.90 151.92 360.5K
09:39 151.94 152.01 151.94 152.01 306.6K
09:40 152.02 152.12 152.02 152.12 222.9K
09:41 152.15 152.15 152.09 152.09 223.6K
09:42 152.18 152.26 152.18 152.26 265.8K
09:43 152.27 152.28 152.25 152.27 189.2K
09:44 152.27 152.27 152.26 152.26 191.9K
09:45 152.30 152.38 152.30 152.38 265.2K
09:46 152.38 152.39 152.37 152.39 166.4K
09:47 152.40 152.40 152.34 152.37 184.5K
09:48 152.34 152.34 152.31 152.31 242.2K
09:49 152.39 152.47 152.39 152.47 262.9K
09:50 152.45 152.45 152.39 152.40 255.6K
09:51 152.42 152.42 152.31 152.36 207.6K
09:52 152.37 152.41 152.37 152.41 118.7K
09:53 152.44 152.48 152.44 152.48 186.9K
09:54 152.51 152.56 152.51 152.55 296.1K
09:55 152.54 152.59 152.52 152.52 248.3K
09:56 152.49 152.57 152.49 152.55 456.8K
09:57 152.50 152.50 152.48 152.50 257.2K
09:58 152.48 152.49 152.47 152.47 128.5K
09:59 152.49 152.50 152.49 152.49 199.4K
10:00 152.47 152.49 152.47 152.47 182.8K
10:01 152.52 152.52 152.42 152.43 178.4K
10:02 152.45 152.45 152.42 152.45 204.3K
10:03 152.43 152.43 152.40 152.40 299.8K
10:04 152.38 152.42 152.36 152.42 721.7K
10:05 152.48 152.51 152.48 152.50 173.1K
10:06 152.50 152.50 152.43 152.43 201.2K
10:07 152.43 152.43 152.41 152.43 204.1K
10:08 152.46 152.48 152.43 152.43 301.0K
10:09 152.47 152.49 152.47 152.48 151.0K
10:10 152.48 152.48 152.47 152.47 121.5K
10:11 152.43 152.43 152.42 152.43 180.6K
10:12 152.44 152.45 152.44 152.44 121.8K
10:13 152.44 152.44 152.42 152.43 116.5K
10:14 152.42 152.42 152.34 152.34 226.7K
10:15 152.32 152.34 152.32 152.33 217.2K
10:16 152.32 152.33 152.31 152.33 266.7K
10:17 152.32 152.32 152.28 152.28 251.1K
10:18 152.29 152.32 152.29 152.32 161.7K
10:19 152.34 152.35 152.34 152.35 214.7K
10:20 152.35 152.37 152.34 152.37 75.7K
10:21 152.37 152.37 152.31 152.31 305.5K
10:22 152.30 152.32 152.28 152.28 70.0K
10:23 152.28 152.28 152.19 152.19 308.3K
10:24 152.15 152.17 152.15 152.16 133.1K
10:25 152.17 152.19 152.17 152.18 86.8K
10:26 152.20 152.24 152.20 152.22 150.7K
10:27 152.21 152.22 152.20 152.22 142.2K
10:28 152.23 152.30 152.23 152.30 197.8K
10:29 152.27 152.30 152.25 152.30 147.7K
10:30 152.31 152.31 152.28 152.29 154.9K
10:31 152.32 152.36 152.32 152.35 207.1K
10:32 152.34 152.34 152.33 152.33 82.4K
10:33 152.32 152.33 152.31 152.31 217.3K
10:34 152.32 152.34 152.32 152.34 150.0K
10:35 152.34 152.39 152.34 152.39 103.3K
10:36 152.41 152.46 152.41 152.46 411.6K
10:37 152.48 152.48 152.47 152.48 159.1K
10:38 152.49 152.52 152.49 152.52 84.6K
10:39 152.51 152.52 152.50 152.51 128.7K
10:40 152.49 152.49 152.47 152.48 162.8K
10:41 152.50 152.52 152.50 152.52 120.6K
10:42 152.52 152.52 152.49 152.49 222.5K
10:43 152.43 152.46 152.43 152.45 159.7K
10:44 152.45 152.46 152.45 152.45 99.3K
10:45 152.41 152.42 152.40 152.42 159.9K
10:46 152.46 152.49 152.46 152.47 172.7K
10:47 152.48 152.51 152.48 152.50 144.9K
10:48 152.50 152.50 152.45 152.45 122.8K
10:49 152.45 152.46 152.43 152.43 141.1K
10:50 152.42 152.43 152.42 152.42 141.0K
10:51 152.42 152.43 152.41 152.41 98.3K
10:52 152.41 152.41 152.40 152.40 110.0K
10:53 152.41 152.43 152.41 152.42 199.0K
10:54 152.41 152.41 152.38 152.40 148.1K
10:55 152.41 152.44 152.41 152.44 90.3K
10:56 152.41 152.41 152.39 152.39 164.0K
10:57 152.39 152.39 152.38 152.39 117.8K
10:58 152.40 152.43 152.40 152.41 211.7K
10:59 152.40 152.42 152.40 152.40 115.4K
11:00 152.40 152.41 152.39 152.41 169.6K
11:01 152.44 152.47 152.44 152.46 128.1K
11:02 152.47 152.47 152.43 152.43 100.0K
11:03 152.42 152.43 152.42 152.42 98.1K
11:04 152.43 152.43 152.39 152.39 111.2K
11:05 152.38 152.39 152.38 152.39 79.1K
11:06 152.40 152.40 152.37 152.37 136.7K
11:07 152.38 152.38 152.36 152.36 175.8K
11:08 152.35 152.39 152.35 152.39 107.0K
11:09 152.38 152.38 152.36 152.36 121.9K
11:10 152.37 152.38 152.36 152.37 115.1K
11:11 152.34 152.34 152.30 152.31 95.3K
11:12 152.31 152.31 152.23 152.23 119.0K
11:13 152.23 152.23 152.21 152.21 113.7K
11:14 152.20 152.26 152.20 152.26 107.4K
11:15 152.26 152.26 152.22 152.22 91.4K
11:16 152.22 152.23 152.20 152.21 150.0K
11:17 152.22 152.22 152.21 152.22 113.6K
11:18 152.23 152.23 152.21 152.21 101.7K
11:19 152.25 152.26 152.23 152.23 125.5K
11:20 152.23 152.26 152.23 152.26 100.6K
11:21 152.26 152.27 152.26 152.26 87.4K
11:22 152.27 152.28 152.27 152.27 97.7K
11:23 152.27 152.31 152.27 152.31 90.6K
11:24 152.29 152.29 152.26 152.26 170.9K
11:25 152.26 152.28 152.26 152.27 76.7K
11:26 152.28 152.29 152.27 152.29 117.8K
11:27 152.29 152.29 152.27 152.28 115.6K
11:28 152.30 152.32 152.30 152.32 89.5K
11:29 152.33 152.33 152.32 152.32 105.8K
11:30 152.32 152.35 152.32 152.35 129.4K
11:31 152.35 152.35 152.33 152.33 195.6K
11:32 152.32 152.34 152.32 152.32 104.7K
11:33 152.32 152.33 152.32 152.32 76.6K
11:34 152.31 152.32 152.31 152.31 101.2K
11:35 152.31 152.34 152.30 152.34 119.1K
11:36 152.33 152.33 152.28 152.28 97.8K
11:37 152.29 152.29 152.25 152.25 119.1K
11:38 152.24 152.24 152.19 152.19 213.9K
11:39 152.20 152.22 152.20 152.22 106.0K
11:40 152.25 152.25 152.22 152.22 202.7K
11:41 152.25 152.32 152.25 152.32 115.9K
11:42 152.32 152.34 152.32 152.33 65.0K
11:43 152.33 152.33 152.32 152.32 71.0K
11:44 152.32 152.33 152.32 152.33 85.8K
11:45 152.33 152.34 152.33 152.34 122.7K
11:46 152.34 152.39 152.34 152.39 74.2K
11:47 152.40 152.41 152.40 152.41 88.7K
11:48 152.40 152.40 152.38 152.38 116.9K
11:49 152.37 152.38 152.37 152.38 62.9K
11:50 152.37 152.39 152.37 152.39 91.0K
11:51 152.38 152.40 152.38 152.40 72.0K
11:52 152.40 152.40 152.39 152.39 135.8K
11:53 152.40 152.40 152.36 152.37 291.2K
11:54 152.37 152.39 152.36 152.39 202.8K
11:55 152.37 152.37 152.35 152.35 145.1K
11:56 152.29 152.30 152.25 152.25 468.0K
11:57 152.26 152.26 152.24 152.25 163.8K
11:58 152.28 152.29 152.28 152.28 115.6K
11:59 152.26 152.26 152.23 152.25 328.3K
12:00 152.25 152.25 152.23 152.23 129.8K
12:01 152.22 152.22 152.20 152.21 131.0K
12:02 152.22 152.22 152.21 152.21 97.5K
12:03 152.22 152.25 152.22 152.24 107.5K
12:04 152.20 152.20 152.18 152.19 146.7K
12:05 152.21 152.22 152.21 152.22 165.5K
12:06 152.23 152.25 152.23 152.25 76.0K
12:07 152.25 152.25 152.23 152.24 72.9K
12:08 152.25 152.25 152.24 152.24 47.1K
12:09 152.24 152.24 152.23 152.23 64.0K
12:10 152.22 152.22 152.21 152.22 82.3K
12:11 152.21 152.21 152.20 152.20 67.4K
12:12 152.19 152.19 152.15 152.15 123.3K
12:13 152.15 152.15 152.11 152.11 196.0K
12:14 152.10 152.14 152.10 152.14 174.0K
12:15 152.15 152.15 152.13 152.13 118.9K
12:16 152.13 152.15 152.13 152.15 67.8K
12:17 152.12 152.15 152.12 152.15 177.4K
12:18 152.15 152.16 152.15 152.16 91.1K
12:19 152.16 152.17 152.15 152.17 139.0K
12:20 152.19 152.20 152.18 152.20 103.0K
12:21 152.18 152.18 152.17 152.17 72.5K
12:22 152.16 152.16 152.16 152.16 48.6K
12:23 152.18 152.19 152.18 152.19 150.5K
12:24 152.21 152.22 152.21 152.22 77.2K
12:25 152.22 152.22 152.22 152.22 58.4K
12:26 152.21 152.22 152.21 152.22 106.3K
12:27 152.23 152.25 152.23 152.25 86.6K
12:28 152.24 152.24 152.22 152.24 73.7K
12:29 152.24 152.24 152.22 152.22 79.5K
12:30 152.22 152.22 152.19 152.20 109.8K
12:31 152.22 152.24 152.22 152.24 77.3K
12:32 152.24 152.24 152.23 152.24 70.6K
12:33 152.24 152.25 152.24 152.24 63.5K
12:34 152.24 152.25 152.24 152.25 47.6K
12:35 152.25 152.27 152.25 152.27 122.2K
12:36 152.27 152.31 152.27 152.31 129.0K
12:37 152.32 152.33 152.32 152.33 97.6K
12:38 152.34 152.34 152.33 152.33 62.6K
12:39 152.33 152.33 152.31 152.32 79.3K
12:40 152.31 152.31 152.30 152.30 103.9K
12:41 152.30 152.30 152.28 152.28 47.3K
12:42 152.29 152.29 152.24 152.24 85.2K
12:43 152.24 152.24 152.19 152.19 134.3K
12:44 152.25 152.27 152.22 152.22 443.3K
12:45 152.23 152.27 152.23 152.27 144.9K
12:46 152.27 152.27 152.23 152.23 124.8K
12:47 152.20 152.20 152.19 152.19 94.5K
12:48 152.19 152.19 152.18 152.18 81.5K
12:49 152.18 152.18 152.14 152.14 72.6K
12:50 152.14 152.14 152.10 152.10 143.6K
12:51 152.11 152.13 152.11 152.13 78.7K
12:52 152.13 152.13 152.12 152.12 52.6K
12:53 152.12 152.13 152.12 152.13 56.8K
12:54 152.13 152.13 152.12 152.12 165.2K
12:55 152.12 152.12 152.12 152.12 42.6K
12:56 152.10 152.12 152.10 152.12 78.8K
12:57 152.13 152.13 152.10 152.10 72.5K
12:58 152.10 152.11 152.09 152.09 101.9K
12:59 152.08 152.10 152.08 152.10 133.4K
13:00 152.11 152.12 152.11 152.12 52.2K
13:01 152.13 152.13 152.12 152.13 84.3K
13:02 152.11 152.11 152.06 152.06 143.2K
13:03 152.07 152.07 151.98 152.01 369.8K
13:04 151.99 151.99 151.97 151.97 115.0K
13:05 151.97 151.97 151.95 151.97 66.0K
13:06 151.97 151.99 151.97 151.99 98.4K
13:07 151.99 152.02 151.99 152.01 80.8K
13:08 152.00 152.01 152.00 152.01 50.5K
13:09 152.01 152.01 151.99 152.00 60.3K
13:10 151.98 151.98 151.95 151.96 190.8K
13:11 151.97 151.99 151.97 151.99 100.7K
13:12 152.00 152.01 152.00 152.00 79.1K
13:13 151.99 151.99 151.97 151.97 84.4K
13:14 151.97 151.98 151.97 151.97 60.9K
13:15 151.97 151.97 151.95 151.95 108.5K
13:16 151.94 151.96 151.94 151.96 180.0K
13:17 151.95 151.95 151.94 151.94 75.0K
13:18 151.94 151.94 151.93 151.94 67.6K
13:19 151.94 151.94 151.91 151.91 76.9K
13:20 151.91 151.91 151.89 151.89 45.9K
13:21 151.89 151.92 151.89 151.92 105.8K
13:22 151.91 151.91 151.90 151.90 65.5K
13:23 151.90 151.91 151.90 151.91 37.9K
13:24 151.91 151.92 151.91 151.91 77.5K
13:25 151.90 151.90 151.89 151.90 56.2K
13:26 151.90 151.91 151.90 151.90 80.0K
13:27 151.90 151.93 151.90 151.93 91.5K
13:28 151.94 151.94 151.93 151.93 173.5K
13:29 151.94 151.94 151.93 151.93 103.9K
13:30 151.94 151.95 151.94 151.95 127.7K
13:31 151.95 151.98 151.95 151.98 96.8K
13:32 151.98 151.99 151.98 151.99 119.7K
13:33 151.99 152.00 151.99 152.00 76.3K
13:34 152.00 152.00 151.99 152.00 74.0K
13:35 152.01 152.03 152.01 152.03 127.3K
13:36 152.03 152.04 152.03 152.04 59.8K
13:37 152.04 152.04 152.03 152.04 61.4K
13:38 152.04 152.05 152.04 152.05 39.1K
13:39 152.04 152.04 152.04 152.04 54.0K
13:40 152.04 152.07 152.04 152.07 79.6K
13:41 152.07 152.07 152.03 152.03 101.3K
13:42 152.02 152.02 152.00 152.00 83.2K
13:43 152.00 152.01 152.00 152.01 51.0K
13:44 152.00 152.00 151.99 151.99 83.6K
13:45 151.99 152.00 151.99 152.00 59.9K
13:46 151.98 151.98 151.94 151.94 151.9K
13:47 151.94 151.94 151.93 151.94 73.2K
13:48 151.94 151.94 151.94 151.94 43.4K
13:49 151.94 151.94 151.93 151.93 113.2K
13:50 151.92 151.93 151.92 151.93 80.1K
13:51 151.93 151.93 151.92 151.92 66.6K
13:52 151.92 151.92 151.88 151.88 123.6K
13:53 151.88 151.88 151.87 151.87 177.2K
13:54 151.87 151.88 151.87 151.88 66.8K
13:55 151.88 151.89 151.88 151.89 71.4K
13:56 151.89 151.90 151.89 151.89 186.4K
13:57 151.89 151.89 151.89 151.89 62.4K
13:58 151.90 151.92 151.90 151.92 84.2K
13:59 151.90 151.91 151.89 151.89 102.4K
14:00 151.87 151.88 151.86 151.88 207.5K
14:01 151.89 151.89 151.88 151.89 84.9K
14:02 151.89 151.89 151.88 151.88 123.6K
14:03 151.85 151.85 151.83 151.84 237.2K
14:04 151.83 151.83 151.74 151.74 369.4K
14:05 151.73 151.74 151.73 151.74 166.9K
14:06 151.73 151.74 151.73 151.74 88.6K
14:07 151.74 151.74 151.69 151.69 227.6K
14:08 151.69 151.72 151.69 151.71 116.3K
14:09 151.69 151.72 151.69 151.72 161.6K
14:10 151.71 151.71 151.69 151.71 136.4K
14:11 151.70 151.70 151.70 151.70 202.3K
14:12 151.70 151.71 151.69 151.69 153.0K
14:13 151.70 151.70 151.69 151.70 177.5K
14:14 151.71 151.73 151.71 151.71 227.5K
14:15 151.71 151.73 151.71 151.73 125.2K
14:16 151.74 151.74 151.73 151.74 76.9K
14:17 151.74 151.75 151.74 151.74 77.2K
14:18 151.75 151.75 151.73 151.73 136.6K
14:19 151.73 151.73 151.72 151.72 137.0K
14:20 151.69 151.71 151.67 151.67 160.9K
14:21 151.66 151.66 151.63 151.63 156.7K
14:22 151.63 151.64 151.61 151.61 98.5K
14:23 151.61 151.62 151.61 151.62 107.8K
14:24 151.62 151.64 151.61 151.64 77.7K
14:25 151.64 151.66 151.64 151.66 86.6K
14:26 151.65 151.69 151.65 151.68 140.1K
14:27 151.68 151.69 151.68 151.68 116.2K
14:28 151.68 151.68 151.67 151.68 71.6K
14:29 151.67 151.67 151.67 151.67 76.3K
14:30 151.67 151.68 151.60 151.60 256.4K
14:31 151.59 151.60 151.59 151.60 191.0K
14:32 151.63 151.65 151.63 151.65 103.7K
14:33 151.64 151.64 151.61 151.61 163.7K
14:34 151.58 151.58 151.58 151.58 312.0K
14:35 151.59 151.59 151.55 151.55 273.1K
14:36 151.54 151.55 151.54 151.55 325.5K
14:37 151.55 151.56 151.55 151.55 204.0K
14:38 151.55 151.55 151.53 151.54 155.9K
14:39 151.54 151.54 151.48 151.48 171.3K
14:40 151.45 151.45 151.43 151.44 268.0K
14:41 151.44 151.45 151.44 151.45 116.8K
14:42 151.46 151.47 151.46 151.46 149.0K
14:43 151.48 151.51 151.48 151.51 139.6K
14:44 151.51 151.51 151.46 151.46 85.6K
14:45 151.47 151.52 151.47 151.52 160.3K
14:46 151.52 151.53 151.52 151.53 115.9K
14:47 151.52 151.52 151.50 151.51 76.5K
14:48 151.51 151.53 151.51 151.53 187.0K
14:49 151.51 151.56 151.51 151.56 183.1K
14:50 151.56 151.57 151.55 151.55 75.7K
14:51 151.55 151.57 151.55 151.57 97.6K
14:52 151.58 151.60 151.58 151.60 122.1K
14:53 151.61 151.65 151.61 151.64 134.0K
14:54 151.64 151.64 151.63 151.63 55.6K
14:55 151.62 151.64 151.62 151.64 97.1K
14:56 151.65 151.66 151.65 151.65 267.4K
14:57 151.65 151.65 151.63 151.63 122.7K
14:58 151.61 151.62 151.61 151.62 187.3K
14:59 151.61 151.62 151.61 151.62 90.1K
15:00 151.61 151.62 151.61 151.61 122.7K
15:01 151.60 151.62 151.60 151.62 208.6K
15:02 151.62 151.62 151.60 151.61 112.9K
15:03 151.57 151.57 151.53 151.53 601.7K
15:04 151.53 151.54 151.53 151.54 123.2K
15:05 151.53 151.55 151.53 151.54 144.2K
15:06 151.55 151.55 151.53 151.53 110.7K
15:07 151.53 151.54 151.52 151.54 188.2K
15:08 151.54 151.56 151.54 151.56 206.6K
15:09 151.56 151.56 151.54 151.54 93.7K
15:10 151.56 151.56 151.55 151.55 173.9K
15:11 151.55 151.56 151.55 151.56 179.7K
15:12 151.56 151.57 151.56 151.57 51.5K
15:13 151.55 151.56 151.55 151.56 141.1K
15:14 151.55 151.56 151.55 151.56 132.9K
15:15 151.55 151.55 151.51 151.52 158.5K
15:16 151.53 151.53 151.49 151.49 115.3K
15:17 151.49 151.49 151.45 151.45 188.9K
15:18 151.45 151.46 151.45 151.46 121.0K
15:19 151.47 151.47 151.46 151.46 160.3K
15:20 151.45 151.47 151.45 151.47 98.9K
15:21 151.47 151.52 151.47 151.52 159.1K
15:22 151.51 151.51 151.49 151.49 103.8K
15:23 151.49 151.49 151.47 151.47 93.1K
15:24 151.47 151.49 151.47 151.48 149.3K
15:25 151.48 151.48 151.45 151.45 173.2K
15:26 151.44 151.48 151.44 151.47 201.7K
15:27 151.48 151.48 151.45 151.46 170.9K
15:28 151.46 151.46 151.46 151.46 156.1K
15:29 151.45 151.45 151.43 151.43 170.7K
15:30 151.44 151.45 151.43 151.43 224.5K
15:31 151.44 151.48 151.44 151.47 147.6K
15:32 151.47 151.51 151.47 151.51 156.4K
15:33 151.51 151.51 151.49 151.49 119.6K
15:34 151.49 151.50 151.49 151.50 152.3K
15:35 151.52 151.52 151.52 151.52 191.9K
15:36 151.52 151.52 151.51 151.51 169.4K
15:37 151.50 151.50 151.48 151.49 202.5K
15:38 151.49 151.50 151.48 151.50 174.1K
15:39 151.50 151.50 151.49 151.49 316.1K
15:40 151.49 151.49 151.48 151.48 182.2K
15:41 151.49 151.49 151.47 151.47 330.5K
15:42 151.47 151.47 151.47 151.47 156.9K
15:43 151.47 151.49 151.47 151.49 440.1K
15:44 151.50 151.51 151.50 151.51 291.3K
15:45 151.53 151.55 151.53 151.55 414.0K
15:46 151.55 151.56 151.54 151.54 298.0K
15:47 151.56 151.56 151.55 151.55 199.2K
15:48 151.56 151.57 151.56 151.57 308.2K
15:49 151.58 151.58 151.57 151.57 334.0K
15:50 151.60 151.68 151.60 151.66 1,450.0K
15:51 151.67 151.67 151.66 151.67 575.8K
15:52 151.69 151.71 151.69 151.71 615.1K
15:53 151.73 151.73 151.69 151.69 555.1K
15:54 151.69 151.69 151.66 151.66 603.3K
15:55 151.66 151.66 151.65 151.65 852.4K
15:56 151.69 151.75 151.69 151.75 1,228.8K
15:57 151.76 151.78 151.76 151.78 955.3K
15:58 151.78 151.78 151.74 151.74 1,117.1K
15:59 151.74 151.80 151.74 151.74 1,883.3K
16:00 151.76 151.77 151.76 151.77 70,932.9K
16:01 151.77 151.77 151.77 151.77 149.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available