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
09:30 151.95 151.95 151.48 151.48 3,408.5K
09:31 151.59 151.61 151.55 151.61 391.7K
09:32 151.66 151.73 151.66 151.73 544.2K
09:33 151.80 151.80 151.71 151.74 345.5K
09:34 151.67 151.77 151.67 151.77 267.9K
09:35 151.79 151.92 151.79 151.92 422.8K
09:36 151.96 152.00 151.96 151.96 906.8K
09:37 151.97 151.98 151.92 151.92 369.1K
09:38 151.88 151.88 151.75 151.80 377.2K
09:39 151.78 151.78 151.67 151.67 292.1K
09:40 151.69 151.69 151.66 151.68 377.6K
09:41 151.74 151.81 151.74 151.81 286.4K
09:42 151.83 151.83 151.72 151.72 210.7K
09:43 151.72 151.72 151.67 151.67 376.7K
09:44 151.66 151.71 151.66 151.67 181.0K
09:45 151.64 151.64 151.58 151.58 277.2K
09:46 151.53 151.62 151.53 151.60 326.9K
09:47 151.60 151.65 151.60 151.65 245.5K
09:48 151.64 151.64 151.60 151.60 173.3K
09:49 151.57 151.57 151.47 151.47 313.8K
09:50 151.42 151.45 151.41 151.41 214.5K
09:51 151.40 151.44 151.39 151.43 207.9K
09:52 151.45 151.51 151.45 151.48 276.9K
09:53 151.48 151.48 151.40 151.40 211.3K
09:54 151.36 151.36 151.23 151.23 505.6K
09:55 151.26 151.32 151.26 151.32 220.1K
09:56 151.31 151.31 151.30 151.30 274.3K
09:57 151.28 151.32 151.28 151.30 200.2K
09:58 151.29 151.38 151.29 151.38 231.1K
09:59 151.36 151.40 151.36 151.40 190.5K
10:00 151.41 151.52 151.41 151.50 252.9K
10:01 151.48 151.48 151.43 151.43 589.8K
10:02 151.48 151.49 151.44 151.44 301.3K
10:03 151.41 151.42 151.39 151.42 232.0K
10:04 151.43 151.47 151.43 151.45 174.9K
10:05 151.44 151.47 151.44 151.46 188.2K
10:06 151.44 151.45 151.44 151.44 219.4K
10:07 151.46 151.49 151.46 151.47 168.0K
10:08 151.49 151.49 151.42 151.42 251.0K
10:09 151.42 151.42 151.40 151.42 170.1K
10:10 151.38 151.38 151.29 151.32 227.8K
10:11 151.28 151.31 151.28 151.31 157.8K
10:12 151.28 151.36 151.28 151.36 307.0K
10:13 151.36 151.38 151.36 151.36 126.3K
10:14 151.36 151.40 151.36 151.40 147.9K
10:15 151.39 151.39 151.35 151.35 190.1K
10:16 151.30 151.30 151.23 151.23 323.8K
10:17 151.23 151.24 151.20 151.20 152.6K
10:18 151.20 151.25 151.20 151.24 160.8K
10:19 151.22 151.22 151.18 151.18 214.4K
10:20 151.17 151.17 151.07 151.07 267.0K
10:21 151.03 151.03 150.99 151.00 280.4K
10:22 150.99 151.00 150.97 150.97 185.2K
10:23 150.95 150.95 150.91 150.91 494.0K
10:24 150.92 150.92 150.90 150.90 244.1K
10:25 150.90 150.90 150.85 150.85 310.9K
10:26 150.86 150.96 150.86 150.96 217.8K
10:27 150.99 150.99 150.91 150.95 167.4K
10:28 150.93 150.93 150.87 150.87 162.1K
10:29 150.88 150.93 150.88 150.93 267.0K
10:30 150.96 150.96 150.93 150.94 305.0K
10:31 150.92 150.94 150.92 150.94 219.6K
10:32 150.97 151.01 150.97 151.01 313.9K
10:33 151.02 151.02 150.97 151.02 236.8K
10:34 151.03 151.06 151.01 151.01 314.8K
10:35 151.00 151.00 150.98 150.98 182.6K
10:36 150.98 151.03 150.96 151.03 416.1K
10:37 151.01 151.02 151.00 151.00 136.7K
10:38 151.01 151.02 151.00 151.00 259.4K
10:39 151.01 151.02 151.01 151.01 251.7K
10:40 150.99 151.03 150.99 151.03 208.9K
10:41 151.03 151.10 151.03 151.10 277.5K
10:42 151.08 151.08 151.06 151.06 143.7K
10:43 151.10 151.10 151.06 151.06 164.8K
10:44 151.05 151.07 151.05 151.06 316.2K
10:45 151.07 151.10 151.07 151.08 171.9K
10:46 151.09 151.09 151.00 151.02 205.0K
10:47 151.04 151.05 151.01 151.01 179.7K
10:48 150.94 150.99 150.94 150.99 210.1K
10:49 151.00 151.00 150.95 150.95 263.6K
10:50 150.95 150.97 150.89 150.89 243.0K
10:51 150.92 150.94 150.91 150.91 155.1K
10:52 150.91 150.92 150.91 150.91 121.6K
10:53 150.90 150.91 150.88 150.88 171.1K
10:54 150.89 150.92 150.89 150.92 149.0K
10:55 150.90 150.92 150.88 150.88 131.4K
10:56 150.91 150.91 150.88 150.88 252.8K
10:57 150.87 150.87 150.84 150.86 188.7K
10:58 150.87 150.87 150.86 150.86 136.5K
10:59 150.89 150.89 150.85 150.85 170.1K
11:00 150.86 150.93 150.86 150.93 139.3K
11:01 150.90 150.98 150.90 150.98 223.7K
11:02 150.97 151.01 150.97 151.01 113.5K
11:03 150.98 151.03 150.98 151.03 156.8K
11:04 151.01 151.01 150.99 150.99 138.5K
11:05 150.97 150.98 150.97 150.98 165.7K
11:06 150.97 150.99 150.97 150.98 153.7K
11:07 150.99 151.07 150.99 151.07 233.0K
11:08 151.08 151.08 151.02 151.02 140.1K
11:09 151.02 151.02 150.95 150.95 217.4K
11:10 150.93 151.01 150.93 150.95 327.6K
11:11 150.96 150.96 150.94 150.96 108.3K
11:12 150.96 150.97 150.96 150.96 195.7K
11:13 150.98 150.98 150.92 150.92 331.5K
11:14 150.93 150.94 150.93 150.94 88.5K
11:15 150.92 150.92 150.89 150.89 137.4K
11:16 150.91 150.96 150.91 150.96 109.9K
11:17 150.96 150.97 150.95 150.95 99.5K
11:18 150.97 150.97 150.94 150.95 205.0K
11:19 150.96 150.98 150.94 150.94 130.0K
11:20 150.96 151.01 150.96 151.01 106.2K
11:21 151.02 151.02 151.01 151.02 251.6K
11:22 151.03 151.03 150.99 150.99 113.8K
11:23 150.99 150.99 150.98 150.99 112.4K
11:24 151.01 151.05 151.00 151.05 109.2K
11:25 151.01 151.01 150.98 150.98 164.3K
11:26 150.94 150.94 150.91 150.92 164.3K
11:27 150.92 150.96 150.92 150.96 261.9K
11:28 150.96 150.98 150.94 150.94 185.1K
11:29 150.92 150.93 150.91 150.91 182.5K
11:30 150.92 150.96 150.92 150.95 107.8K
11:31 150.97 150.98 150.96 150.98 233.6K
11:32 150.95 150.95 150.95 150.95 131.8K
11:33 150.93 150.93 150.90 150.90 152.1K
11:34 150.89 150.90 150.87 150.87 78.2K
11:35 150.89 150.90 150.89 150.90 78.9K
11:36 150.89 150.90 150.88 150.90 111.0K
11:37 150.93 150.94 150.93 150.93 71.0K
11:38 150.91 150.92 150.88 150.88 377.8K
11:39 150.89 150.89 150.89 150.89 90.7K
11:40 150.87 150.87 150.86 150.86 86.9K
11:41 150.86 150.89 150.86 150.89 94.7K
11:42 150.90 150.92 150.90 150.92 114.3K
11:43 150.93 150.93 150.91 150.91 119.2K
11:44 150.90 150.91 150.89 150.89 161.9K
11:45 150.91 150.91 150.88 150.89 121.0K
11:46 150.92 150.92 150.90 150.90 169.4K
11:47 150.89 150.94 150.89 150.94 166.0K
11:48 150.94 150.95 150.93 150.93 107.2K
11:49 150.93 150.94 150.92 150.92 139.5K
11:50 150.92 150.92 150.88 150.88 132.0K
11:51 150.86 150.91 150.86 150.91 129.2K
11:52 150.93 150.94 150.91 150.94 71.6K
11:53 150.98 150.99 150.98 150.98 162.6K
11:54 151.00 151.03 151.00 151.02 250.8K
11:55 151.03 151.05 151.03 151.05 102.8K
11:56 151.06 151.08 151.06 151.07 100.8K
11:57 151.07 151.12 151.07 151.12 101.3K
11:58 151.15 151.15 151.13 151.13 165.5K
11:59 151.12 151.12 151.10 151.10 105.1K
12:00 151.11 151.12 151.10 151.12 109.6K
12:01 151.13 151.13 151.10 151.13 267.0K
12:02 151.12 151.13 151.12 151.12 100.4K
12:03 151.13 151.13 151.08 151.08 128.9K
12:04 151.07 151.13 151.07 151.13 65.9K
12:05 151.14 151.16 151.11 151.16 206.6K
12:06 151.16 151.19 151.16 151.19 95.8K
12:07 151.19 151.24 151.19 151.24 234.5K
12:08 151.25 151.26 151.25 151.26 76.2K
12:09 151.24 151.26 151.24 151.26 218.0K
12:10 151.27 151.27 151.20 151.20 179.4K
12:11 151.19 151.26 151.19 151.26 166.8K
12:12 151.25 151.29 151.25 151.29 107.5K
12:13 151.28 151.30 151.28 151.30 58.7K
12:14 151.30 151.30 151.29 151.29 92.6K
12:15 151.30 151.30 151.28 151.28 166.7K
12:16 151.27 151.30 151.27 151.30 186.2K
12:17 151.32 151.33 151.32 151.33 92.4K
12:18 151.34 151.38 151.34 151.38 97.4K
12:19 151.39 151.41 151.39 151.41 224.1K
12:20 151.41 151.42 151.41 151.41 132.6K
12:21 151.41 151.41 151.40 151.40 127.2K
12:22 151.39 151.39 151.34 151.34 152.3K
12:23 151.32 151.33 151.31 151.33 187.6K
12:24 151.34 151.38 151.34 151.38 104.4K
12:25 151.37 151.38 151.35 151.35 115.0K
12:26 151.35 151.38 151.35 151.38 90.5K
12:27 151.37 151.37 151.37 151.37 62.5K
12:28 151.37 151.40 151.36 151.40 121.6K
12:29 151.39 151.42 151.39 151.42 90.7K
12:30 151.43 151.43 151.41 151.42 104.6K
12:31 151.43 151.43 151.42 151.42 137.4K
12:32 151.42 151.44 151.42 151.44 178.4K
12:33 151.44 151.46 151.44 151.45 180.3K
12:34 151.45 151.46 151.45 151.46 111.8K
12:35 151.46 151.46 151.42 151.42 141.9K
12:36 151.43 151.43 151.43 151.43 93.7K
12:37 151.42 151.43 151.42 151.42 104.0K
12:38 151.42 151.44 151.41 151.41 192.7K
12:39 151.43 151.48 151.43 151.48 110.2K
12:40 151.48 151.48 151.42 151.42 143.1K
12:41 151.42 151.42 151.40 151.40 254.7K
12:42 151.40 151.40 151.36 151.36 131.3K
12:43 151.37 151.37 151.31 151.31 158.4K
12:44 151.31 151.32 151.31 151.31 109.5K
12:45 151.29 151.30 151.29 151.29 91.6K
12:46 151.31 151.32 151.31 151.32 101.5K
12:47 151.33 151.34 151.30 151.30 187.1K
12:48 151.31 151.34 151.31 151.34 194.4K
12:49 151.33 151.36 151.33 151.35 129.7K
12:50 151.34 151.34 151.34 151.34 73.1K
12:51 151.34 151.34 151.34 151.34 129.9K
12:52 151.37 151.41 151.37 151.41 114.4K
12:53 151.43 151.46 151.43 151.45 92.7K
12:54 151.46 151.46 151.43 151.44 93.2K
12:55 151.45 151.47 151.45 151.47 90.5K
12:56 151.47 151.48 151.47 151.47 65.6K
12:57 151.47 151.48 151.42 151.42 106.4K
12:58 151.42 151.44 151.42 151.44 70.7K
12:59 151.44 151.44 151.39 151.39 122.1K
13:00 151.38 151.42 151.38 151.41 125.4K
13:01 151.42 151.45 151.42 151.45 63.4K
13:02 151.46 151.46 151.38 151.38 134.0K
13:03 151.32 151.32 151.29 151.29 100.9K
13:04 151.22 151.22 151.14 151.16 273.4K
13:05 151.19 151.22 151.15 151.15 135.4K
13:06 151.16 151.19 151.16 151.19 143.6K
13:07 151.19 151.20 151.19 151.19 52.2K
13:08 151.20 151.20 151.17 151.17 99.7K
13:09 151.15 151.19 151.15 151.19 71.8K
13:10 151.19 151.21 151.16 151.16 157.6K
13:11 151.16 151.18 151.16 151.18 106.0K
13:12 151.19 151.19 151.17 151.17 112.0K
13:13 151.15 151.18 151.15 151.18 206.2K
13:14 151.19 151.19 151.18 151.18 80.9K
13:15 151.17 151.17 151.13 151.13 102.2K
13:16 151.14 151.14 151.12 151.12 111.2K
13:17 151.12 151.17 151.12 151.17 83.0K
13:18 151.16 151.16 151.10 151.10 148.3K
13:19 151.12 151.12 151.12 151.12 63.7K
13:20 151.14 151.15 151.14 151.15 68.7K
13:21 151.16 151.17 151.16 151.16 54.0K
13:22 151.16 151.17 151.16 151.16 122.9K
13:23 151.18 151.20 151.18 151.19 104.7K
13:24 151.20 151.20 151.18 151.20 85.9K
13:25 151.21 151.25 151.21 151.24 135.4K
13:26 151.25 151.28 151.25 151.28 68.2K
13:27 151.24 151.24 151.23 151.23 104.5K
13:28 151.21 151.22 151.21 151.22 82.2K
13:29 151.24 151.24 151.23 151.24 111.4K
13:30 151.23 151.25 151.23 151.24 118.2K
13:31 151.20 151.20 151.18 151.18 141.8K
13:32 151.18 151.19 151.18 151.19 117.9K
13:33 151.17 151.17 151.14 151.16 110.3K
13:34 151.16 151.16 151.10 151.10 106.4K
13:35 151.12 151.15 151.12 151.13 74.7K
13:36 151.12 151.12 151.11 151.12 59.2K
13:37 151.13 151.13 151.09 151.09 108.7K
13:38 151.08 151.10 151.08 151.10 273.1K
13:39 151.12 151.12 151.09 151.09 123.6K
13:40 151.11 151.15 151.11 151.15 109.4K
13:41 151.16 151.17 151.16 151.17 45.6K
13:42 151.19 151.20 151.18 151.18 127.8K
13:43 151.18 151.19 151.18 151.18 88.1K
13:44 151.19 151.20 151.18 151.20 57.8K
13:45 151.20 151.21 151.19 151.19 169.1K
13:46 151.19 151.19 151.15 151.16 92.1K
13:47 151.18 151.19 151.18 151.19 117.6K
13:48 151.20 151.20 151.16 151.17 83.7K
13:49 151.17 151.18 151.17 151.17 73.2K
13:50 151.19 151.19 151.16 151.17 95.4K
13:51 151.15 151.16 151.14 151.16 88.3K
13:52 151.16 151.16 151.14 151.15 71.3K
13:53 151.17 151.20 151.17 151.20 82.9K
13:54 151.21 151.22 151.20 151.22 118.5K
13:55 151.23 151.30 151.23 151.30 144.2K
13:56 151.29 151.29 151.26 151.26 87.4K
13:57 151.24 151.24 151.23 151.23 64.8K
13:58 151.23 151.24 151.23 151.24 118.7K
13:59 151.24 151.24 151.22 151.23 58.2K
14:00 151.22 151.22 151.22 151.22 63.5K
14:01 151.23 151.23 151.18 151.18 97.8K
14:02 151.17 151.17 151.16 151.16 114.4K
14:03 151.17 151.19 151.17 151.18 135.6K
14:04 151.17 151.19 151.17 151.17 112.3K
14:05 151.14 151.14 151.14 151.14 88.8K
14:06 151.14 151.14 151.11 151.11 95.8K
14:07 151.09 151.09 151.06 151.06 193.1K
14:08 151.06 151.06 151.06 151.06 117.1K
14:09 151.06 151.06 151.05 151.06 84.4K
14:10 151.06 151.08 151.06 151.08 74.3K
14:11 151.08 151.08 151.06 151.08 99.0K
14:12 151.08 151.10 151.08 151.10 63.5K
14:13 151.10 151.13 151.10 151.12 73.1K
14:14 151.13 151.13 151.12 151.12 82.6K
14:15 151.14 151.14 151.10 151.10 146.6K
14:16 151.10 151.11 151.10 151.11 100.4K
14:17 151.12 151.12 151.10 151.10 109.7K
14:18 151.09 151.09 151.05 151.05 113.6K
14:19 151.04 151.04 151.00 151.02 156.7K
14:20 151.02 151.04 151.02 151.04 85.0K
14:21 151.04 151.04 151.00 151.01 148.9K
14:22 151.02 151.03 151.02 151.03 66.3K
14:23 151.02 151.02 150.99 150.99 79.8K
14:24 150.99 151.00 150.98 151.00 75.3K
14:25 150.99 150.99 150.97 150.99 117.4K
14:26 150.99 151.02 150.99 151.02 126.5K
14:27 151.04 151.04 151.04 151.04 135.5K
14:28 151.06 151.07 151.06 151.07 117.6K
14:29 151.09 151.13 151.09 151.13 103.9K
14:30 151.13 151.14 151.13 151.13 130.5K
14:31 151.12 151.13 151.11 151.13 179.4K
14:32 151.14 151.15 151.14 151.14 90.6K
14:33 151.13 151.13 151.12 151.12 113.7K
14:34 151.12 151.13 151.12 151.13 87.1K
14:35 151.13 151.16 151.13 151.15 105.9K
14:36 151.15 151.17 151.15 151.17 111.6K
14:37 151.16 151.17 151.16 151.17 107.7K
14:38 151.18 151.20 151.18 151.20 112.2K
14:39 151.21 151.21 151.19 151.20 76.4K
14:40 151.20 151.20 151.16 151.16 107.9K
14:41 151.15 151.15 151.13 151.14 92.1K
14:42 151.13 151.14 151.12 151.12 70.8K
14:43 151.13 151.14 151.11 151.12 99.6K
14:44 151.13 151.13 151.11 151.13 107.8K
14:45 151.14 151.14 151.12 151.12 45.2K
14:46 151.11 151.13 151.11 151.13 119.5K
14:47 151.12 151.14 151.12 151.14 114.6K
14:48 151.15 151.15 151.13 151.13 81.7K
14:49 151.11 151.11 151.09 151.09 129.4K
14:50 151.10 151.10 151.07 151.07 89.1K
14:51 151.08 151.08 151.07 151.07 144.1K
14:52 151.07 151.08 151.07 151.08 122.7K
14:53 151.10 151.11 151.10 151.10 74.8K
14:54 151.10 151.10 151.09 151.09 77.5K
14:55 151.10 151.10 151.06 151.06 106.9K
14:56 151.07 151.08 151.07 151.08 189.9K
14:57 151.07 151.09 151.07 151.09 202.8K
14:58 151.09 151.09 151.07 151.07 54.8K
14:59 151.08 151.08 151.07 151.07 89.5K
15:00 151.07 151.08 151.07 151.07 217.0K
15:01 151.05 151.06 151.05 151.05 89.8K
15:02 151.05 151.05 151.02 151.02 115.9K
15:03 151.02 151.03 151.02 151.03 144.4K
15:04 151.01 151.02 151.01 151.02 251.6K
15:05 151.02 151.02 151.01 151.02 77.7K
15:06 151.02 151.02 151.01 151.01 119.4K
15:07 151.00 151.00 150.98 150.98 147.2K
15:08 150.98 151.02 150.98 151.02 196.6K
15:09 151.01 151.01 151.00 151.00 58.3K
15:10 151.02 151.02 151.00 151.00 138.2K
15:11 151.00 151.00 150.97 150.97 102.1K
15:12 150.97 150.99 150.97 150.99 69.9K
15:13 150.99 151.01 150.99 151.01 86.9K
15:14 151.01 151.02 151.01 151.01 123.5K
15:15 151.01 151.01 151.00 151.01 103.2K
15:16 151.02 151.02 150.98 150.99 87.6K
15:17 150.99 151.00 150.98 150.98 115.1K
15:18 150.99 150.99 150.98 150.99 74.1K
15:19 150.99 150.99 150.98 150.99 91.1K
15:20 150.98 151.01 150.98 151.01 120.1K
15:21 151.02 151.03 151.02 151.02 205.3K
15:22 151.03 151.03 151.02 151.02 133.4K
15:23 151.03 151.03 151.03 151.03 92.6K
15:24 151.03 151.03 151.02 151.02 118.2K
15:25 151.02 151.04 151.02 151.03 135.5K
15:26 151.02 151.04 151.02 151.04 235.9K
15:27 151.04 151.07 151.04 151.07 135.5K
15:28 151.07 151.07 151.05 151.05 143.4K
15:29 151.03 151.06 151.03 151.06 276.2K
15:30 151.05 151.05 151.04 151.04 171.9K
15:31 151.05 151.06 151.04 151.06 192.7K
15:32 151.05 151.06 151.04 151.04 228.9K
15:33 151.02 151.03 151.02 151.02 160.6K
15:34 151.02 151.02 151.00 151.01 236.1K
15:35 151.01 151.03 151.01 151.03 173.6K
15:36 151.02 151.05 151.02 151.04 171.7K
15:37 151.04 151.04 151.03 151.03 151.6K
15:38 151.03 151.04 151.03 151.04 114.1K
15:39 151.04 151.04 151.02 151.02 183.8K
15:40 151.01 151.01 151.00 151.00 132.5K
15:41 151.00 151.02 151.00 151.02 240.0K
15:42 151.02 151.02 151.00 151.00 153.2K
15:43 151.01 151.02 151.00 151.02 158.8K
15:44 151.04 151.05 151.04 151.05 220.9K
15:45 151.06 151.08 151.06 151.08 298.0K
15:46 151.08 151.08 151.05 151.06 191.7K
15:47 151.06 151.07 151.06 151.07 180.5K
15:48 151.11 151.11 151.10 151.11 328.3K
15:49 151.12 151.13 151.12 151.13 196.9K
15:50 151.18 151.20 151.16 151.16 1,235.6K
15:51 151.15 151.15 151.13 151.15 443.3K
15:52 151.13 151.14 151.13 151.13 408.1K
15:53 151.14 151.14 151.10 151.10 474.1K
15:54 151.10 151.11 151.10 151.11 452.2K
15:55 151.11 151.11 151.09 151.10 777.6K
15:56 151.09 151.11 151.09 151.11 1,083.6K
15:57 151.13 151.15 151.13 151.15 683.7K
15:58 151.15 151.15 151.11 151.11 792.4K
15:59 151.11 151.14 151.11 151.14 1,495.9K
16:00 151.14 151.14 151.14 151.14 36,565.1K
16:01 151.14 151.14 151.14 151.14 140.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available