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
09:30 151.35 151.57 151.31 151.31 8,863.0K
09:31 151.37 151.46 151.37 151.42 564.9K
09:32 151.39 151.56 151.39 151.56 521.1K
09:33 151.50 151.51 151.47 151.50 387.0K
09:34 151.49 151.49 151.44 151.44 447.4K
09:35 151.43 151.44 151.41 151.41 195.8K
09:36 151.40 151.46 151.40 151.46 194.7K
09:37 151.41 151.42 151.39 151.39 307.3K
09:38 151.39 151.40 151.37 151.37 195.9K
09:39 151.32 151.32 151.25 151.25 252.7K
09:40 151.26 151.26 151.23 151.23 328.7K
09:41 151.25 151.29 151.22 151.22 212.7K
09:42 151.25 151.37 151.25 151.37 266.1K
09:43 151.35 151.35 151.30 151.30 282.7K
09:44 151.29 151.30 151.28 151.30 163.0K
09:45 151.29 151.29 151.25 151.25 350.0K
09:46 151.27 151.27 151.20 151.20 334.6K
09:47 151.21 151.32 151.21 151.32 351.9K
09:48 151.35 151.35 151.33 151.33 290.3K
09:49 151.38 151.38 151.38 151.38 164.5K
09:50 151.42 151.43 151.40 151.40 356.7K
09:51 151.40 151.46 151.40 151.46 251.7K
09:52 151.46 151.46 151.42 151.43 167.5K
09:53 151.41 151.45 151.41 151.45 285.0K
09:54 151.43 151.43 151.38 151.38 215.2K
09:55 151.35 151.35 151.28 151.28 229.2K
09:56 151.28 151.31 151.28 151.29 270.0K
09:57 151.31 151.31 151.28 151.28 176.7K
09:58 151.26 151.31 151.26 151.31 152.0K
09:59 151.33 151.34 151.31 151.32 153.8K
10:00 151.40 151.43 151.40 151.41 270.6K
10:01 151.38 151.42 151.38 151.42 220.2K
10:02 151.42 151.48 151.42 151.48 232.7K
10:03 151.48 151.49 151.43 151.43 227.6K
10:04 151.43 151.45 151.43 151.45 166.5K
10:05 151.45 151.45 151.42 151.42 283.0K
10:06 151.45 151.48 151.45 151.48 235.8K
10:07 151.48 151.48 151.46 151.47 323.8K
10:08 151.50 151.50 151.25 151.25 766.2K
10:09 151.17 151.18 151.17 151.17 826.9K
10:10 151.19 151.19 151.13 151.13 366.2K
10:11 151.11 151.11 151.04 151.06 503.8K
10:12 151.05 151.10 151.03 151.10 326.0K
10:13 151.08 151.08 151.04 151.07 251.3K
10:14 151.07 151.07 151.05 151.07 176.1K
10:15 151.09 151.09 151.05 151.05 190.8K
10:16 151.09 151.16 151.09 151.15 433.5K
10:17 151.14 151.14 151.09 151.09 189.5K
10:18 151.08 151.08 151.05 151.07 268.2K
10:19 151.11 151.11 151.09 151.10 130.7K
10:20 151.09 151.10 151.07 151.07 147.7K
10:21 151.06 151.06 150.98 150.98 223.7K
10:22 150.98 151.03 150.98 151.03 188.1K
10:23 151.01 151.01 151.00 151.00 131.9K
10:24 151.04 151.06 151.04 151.06 140.9K
10:25 151.06 151.07 151.05 151.07 134.2K
10:26 151.08 151.10 151.08 151.10 275.8K
10:27 151.11 151.14 151.11 151.12 165.5K
10:28 151.08 151.08 151.06 151.08 249.7K
10:29 151.08 151.10 151.06 151.10 219.6K
10:30 151.11 151.15 151.11 151.15 187.6K
10:31 151.16 151.19 151.10 151.10 266.3K
10:32 151.11 151.17 151.11 151.17 234.7K
10:33 151.19 151.24 151.19 151.22 146.7K
10:34 151.19 151.20 151.19 151.20 147.0K
10:35 151.20 151.22 151.20 151.22 189.1K
10:36 151.24 151.26 151.24 151.25 365.6K
10:37 151.24 151.24 151.23 151.23 134.3K
10:38 151.25 151.26 151.23 151.23 219.6K
10:39 151.20 151.21 151.17 151.17 393.3K
10:40 151.16 151.18 151.16 151.16 209.4K
10:41 151.17 151.17 151.10 151.10 293.8K
10:42 151.12 151.16 151.12 151.15 121.6K
10:43 151.16 151.16 151.16 151.16 149.7K
10:44 151.18 151.18 151.14 151.14 93.4K
10:45 151.15 151.15 151.11 151.11 173.8K
10:46 151.10 151.14 151.10 151.14 120.7K
10:47 151.12 151.13 151.10 151.10 119.3K
10:48 151.11 151.11 151.08 151.10 301.5K
10:49 151.10 151.13 151.10 151.13 98.8K
10:50 151.15 151.15 151.14 151.14 239.4K
10:51 151.16 151.16 151.13 151.13 109.0K
10:52 151.13 151.13 151.12 151.12 112.4K
10:53 151.12 151.12 151.12 151.12 112.1K
10:54 151.12 151.17 151.12 151.17 129.7K
10:55 151.17 151.17 151.16 151.16 118.1K
10:56 151.15 151.15 151.14 151.14 174.4K
10:57 151.14 151.15 151.12 151.12 128.5K
10:58 151.09 151.11 151.09 151.09 327.4K
10:59 151.11 151.11 151.09 151.09 126.5K
11:00 151.07 151.08 151.06 151.06 277.7K
11:01 151.04 151.11 151.04 151.11 184.5K
11:02 151.12 151.20 151.12 151.20 167.7K
11:03 151.22 151.26 151.22 151.25 212.8K
11:04 151.28 151.30 151.28 151.28 139.9K
11:05 151.27 151.27 151.24 151.24 216.0K
11:06 151.24 151.25 151.24 151.25 96.7K
11:07 151.25 151.25 151.23 151.23 197.3K
11:08 151.24 151.24 151.20 151.20 132.1K
11:09 151.19 151.19 151.18 151.18 137.6K
11:10 151.13 151.15 151.12 151.15 213.5K
11:11 151.16 151.17 151.14 151.14 72.1K
11:12 151.15 151.19 151.15 151.19 125.0K
11:13 151.20 151.22 151.20 151.21 96.7K
11:14 151.18 151.19 151.18 151.19 112.7K
11:15 151.22 151.22 151.21 151.21 137.1K
11:16 151.20 151.20 151.16 151.16 188.9K
11:17 151.16 151.17 151.15 151.17 128.8K
11:18 151.17 151.22 151.17 151.22 131.9K
11:19 151.21 151.21 151.17 151.17 107.7K
11:20 151.16 151.16 151.11 151.11 145.9K
11:21 151.10 151.13 151.10 151.13 201.4K
11:22 151.14 151.14 151.12 151.12 171.1K
11:23 151.13 151.14 151.13 151.14 140.7K
11:24 151.15 151.15 151.14 151.15 116.3K
11:25 151.16 151.19 151.16 151.19 196.6K
11:26 151.20 151.22 151.20 151.22 164.2K
11:27 151.22 151.22 151.22 151.22 153.2K
11:28 151.23 151.28 151.23 151.28 161.0K
11:29 151.26 151.28 151.26 151.28 107.3K
11:30 151.26 151.29 151.26 151.28 168.7K
11:31 151.27 151.29 151.27 151.29 125.7K
11:32 151.29 151.32 151.29 151.32 159.7K
11:33 151.31 151.31 151.27 151.27 125.4K
11:34 151.27 151.27 151.25 151.26 138.0K
11:35 151.27 151.27 151.25 151.25 100.4K
11:36 151.24 151.24 151.21 151.21 127.3K
11:37 151.19 151.19 151.14 151.14 189.0K
11:38 151.12 151.12 151.07 151.07 160.6K
11:39 151.07 151.07 151.06 151.07 86.9K
11:40 151.06 151.06 151.05 151.05 103.5K
11:41 151.05 151.06 151.04 151.05 93.9K
11:42 151.04 151.06 151.04 151.06 101.6K
11:43 151.04 151.06 151.04 151.06 106.0K
11:44 151.04 151.04 151.02 151.02 91.3K
11:45 151.00 151.01 151.00 151.01 111.3K
11:46 151.01 151.02 151.00 151.00 106.7K
11:47 151.01 151.06 151.01 151.05 112.8K
11:48 151.06 151.08 151.06 151.07 194.8K
11:49 151.08 151.10 151.08 151.10 125.3K
11:50 151.11 151.12 151.11 151.12 64.1K
11:51 151.15 151.17 151.15 151.16 99.8K
11:52 151.15 151.15 151.12 151.12 58.2K
11:53 151.11 151.11 151.08 151.08 96.2K
11:54 151.09 151.12 151.09 151.12 78.4K
11:55 151.13 151.17 151.13 151.17 141.9K
11:56 151.18 151.18 151.17 151.18 81.6K
11:57 151.18 151.20 151.18 151.19 158.0K
11:58 151.17 151.18 151.17 151.17 104.9K
11:59 151.17 151.18 151.16 151.18 118.4K
12:00 151.18 151.18 151.17 151.17 92.8K
12:01 151.19 151.19 151.18 151.19 103.9K
12:02 151.20 151.21 151.20 151.21 155.5K
12:03 151.22 151.26 151.22 151.26 152.7K
12:04 151.25 151.25 151.22 151.23 133.3K
12:05 151.23 151.24 151.23 151.24 71.3K
12:06 151.25 151.25 151.25 151.25 129.2K
12:07 151.25 151.26 151.25 151.26 69.5K
12:08 151.26 151.26 151.22 151.22 119.3K
12:09 151.22 151.22 151.22 151.22 58.6K
12:10 151.23 151.23 151.23 151.23 333.8K
12:11 151.22 151.23 151.22 151.23 76.7K
12:12 151.23 151.24 151.23 151.24 71.6K
12:13 151.24 151.24 151.21 151.23 115.2K
12:14 151.22 151.22 151.21 151.21 78.7K
12:15 151.21 151.21 151.20 151.20 103.1K
12:16 151.19 151.21 151.19 151.21 194.3K
12:17 151.23 151.23 151.21 151.21 94.0K
12:18 151.21 151.24 151.21 151.24 101.2K
12:19 151.23 151.23 151.22 151.22 65.4K
12:20 151.21 151.21 151.18 151.18 124.6K
12:21 151.18 151.18 151.18 151.18 67.5K
12:22 151.19 151.20 151.18 151.18 126.4K
12:23 151.18 151.18 151.17 151.17 69.5K
12:24 151.18 151.18 151.15 151.15 71.5K
12:25 151.16 151.17 151.16 151.17 100.1K
12:26 151.16 151.16 151.14 151.14 164.7K
12:27 151.14 151.16 151.14 151.16 139.2K
12:28 151.16 151.17 151.16 151.16 81.1K
12:29 151.16 151.17 151.16 151.17 42.9K
12:30 151.17 151.17 151.14 151.15 82.3K
12:31 151.15 151.15 151.12 151.13 87.1K
12:32 151.13 151.13 151.12 151.12 65.4K
12:33 151.12 151.13 151.11 151.12 51.7K
12:34 151.12 151.12 151.12 151.12 56.7K
12:35 151.12 151.18 151.12 151.18 98.9K
12:36 151.18 151.18 151.17 151.17 72.3K
12:37 151.18 151.18 151.18 151.18 77.6K
12:38 151.18 151.18 151.17 151.18 127.5K
12:39 151.19 151.19 151.19 151.19 82.8K
12:40 151.19 151.20 151.19 151.20 73.4K
12:41 151.20 151.22 151.20 151.22 115.2K
12:42 151.21 151.21 151.20 151.21 95.4K
12:43 151.21 151.23 151.21 151.23 69.0K
12:44 151.24 151.24 151.24 151.24 57.7K
12:45 151.24 151.24 151.23 151.23 57.5K
12:46 151.22 151.22 151.19 151.19 98.0K
12:47 151.19 151.21 151.19 151.21 117.3K
12:48 151.21 151.21 151.20 151.20 65.5K
12:49 151.21 151.21 151.20 151.20 106.2K
12:50 151.20 151.20 151.18 151.18 81.1K
12:51 151.17 151.17 151.15 151.15 109.7K
12:52 151.14 151.15 151.13 151.13 136.5K
12:53 151.13 151.14 151.13 151.14 83.5K
12:54 151.14 151.15 151.14 151.15 74.2K
12:55 151.15 151.18 151.15 151.18 95.9K
12:56 151.18 151.19 151.17 151.17 150.0K
12:57 151.16 151.18 151.16 151.18 66.1K
12:58 151.18 151.19 151.17 151.17 50.2K
12:59 151.17 151.17 151.14 151.16 127.5K
13:00 151.15 151.15 151.12 151.13 82.6K
13:01 151.13 151.14 151.13 151.14 178.9K
13:02 151.14 151.14 151.13 151.14 73.9K
13:03 151.13 151.16 151.13 151.16 64.7K
13:04 151.15 151.15 151.15 151.15 75.0K
13:05 151.15 151.16 151.14 151.16 66.1K
13:06 151.17 151.17 151.16 151.16 136.6K
13:07 151.17 151.22 151.17 151.22 279.9K
13:08 151.25 151.27 151.25 151.25 193.9K
13:09 151.27 151.28 151.27 151.28 99.8K
13:10 151.29 151.31 151.29 151.29 98.1K
13:11 151.30 151.32 151.30 151.32 94.1K
13:12 151.32 151.33 151.32 151.33 67.9K
13:13 151.34 151.34 151.34 151.34 58.5K
13:14 151.35 151.35 151.34 151.35 118.6K
13:15 151.35 151.35 151.34 151.34 112.9K
13:16 151.34 151.34 151.33 151.34 85.9K
13:17 151.33 151.34 151.33 151.33 103.4K
13:18 151.32 151.36 151.32 151.36 163.8K
13:19 151.37 151.37 151.35 151.35 120.9K
13:20 151.34 151.36 151.34 151.36 83.2K
13:21 151.37 151.37 151.35 151.35 82.0K
13:22 151.35 151.35 151.28 151.28 227.9K
13:23 151.15 151.25 151.15 151.25 541.9K
13:24 151.27 151.30 151.27 151.30 131.3K
13:25 151.29 151.30 151.29 151.30 96.4K
13:26 151.30 151.31 151.30 151.31 92.2K
13:27 151.33 151.35 151.33 151.35 101.3K
13:28 151.34 151.34 151.32 151.33 175.7K
13:29 151.33 151.37 151.33 151.37 104.8K
13:30 151.38 151.38 151.38 151.38 69.3K
13:31 151.38 151.38 151.38 151.38 112.0K
13:32 151.38 151.39 151.38 151.39 120.7K
13:33 151.39 151.39 151.36 151.36 250.8K
13:34 151.35 151.36 151.35 151.36 105.0K
13:35 151.35 151.35 151.34 151.34 98.3K
13:36 151.31 151.31 151.31 151.31 67.8K
13:37 151.31 151.31 151.30 151.31 69.0K
13:38 151.32 151.35 151.32 151.35 193.7K
13:39 151.36 151.37 151.36 151.37 72.4K
13:40 151.35 151.35 151.33 151.34 67.5K
13:41 151.35 151.37 151.35 151.37 59.4K
13:42 151.37 151.37 151.37 151.37 62.0K
13:43 151.38 151.38 151.37 151.37 101.5K
13:44 151.37 151.39 151.37 151.39 88.4K
13:45 151.40 151.40 151.39 151.39 76.1K
13:46 151.40 151.40 151.39 151.40 69.2K
13:47 151.40 151.41 151.40 151.41 109.2K
13:48 151.41 151.41 151.41 151.41 69.5K
13:49 151.41 151.41 151.39 151.40 65.5K
13:50 151.40 151.42 151.40 151.42 79.0K
13:51 151.41 151.41 151.39 151.39 112.9K
13:52 151.39 151.39 151.38 151.38 56.9K
13:53 151.38 151.38 151.34 151.34 202.3K
13:54 151.33 151.34 151.33 151.34 59.4K
13:55 151.35 151.36 151.35 151.36 165.8K
13:56 151.35 151.36 151.35 151.36 399.6K
13:57 151.35 151.37 151.35 151.37 253.5K
13:58 151.37 151.37 151.37 151.37 58.1K
13:59 151.37 151.37 151.34 151.34 130.3K
14:00 151.35 151.35 151.32 151.34 166.2K
14:01 151.35 151.35 151.33 151.33 126.7K
14:02 151.34 151.35 151.34 151.34 90.5K
14:03 151.33 151.35 151.33 151.34 52.7K
14:04 151.36 151.37 151.36 151.36 110.0K
14:05 151.36 151.36 151.34 151.35 87.0K
14:06 151.36 151.37 151.36 151.37 73.9K
14:07 151.36 151.36 151.35 151.35 61.7K
14:08 151.34 151.35 151.34 151.34 81.7K
14:09 151.34 151.34 151.33 151.34 73.1K
14:10 151.34 151.35 151.34 151.35 80.0K
14:11 151.36 151.38 151.36 151.37 93.0K
14:12 151.38 151.39 151.38 151.39 92.4K
14:13 151.38 151.41 151.38 151.41 98.9K
14:14 151.42 151.42 151.40 151.40 103.0K
14:15 151.41 151.42 151.41 151.42 104.5K
14:16 151.42 151.43 151.42 151.43 117.1K
14:17 151.43 151.44 151.43 151.43 129.6K
14:18 151.43 151.46 151.43 151.46 191.3K
14:19 151.46 151.46 151.45 151.45 84.6K
14:20 151.42 151.42 151.36 151.36 160.7K
14:21 151.35 151.35 151.34 151.34 144.4K
14:22 151.34 151.34 151.33 151.33 137.2K
14:23 151.33 151.33 151.31 151.31 110.4K
14:24 151.33 151.34 151.33 151.34 116.2K
14:25 151.33 151.34 151.32 151.32 85.9K
14:26 151.30 151.30 151.27 151.27 96.6K
14:27 151.27 151.27 151.27 151.27 62.0K
14:28 151.28 151.28 151.26 151.26 98.2K
14:29 151.25 151.26 151.25 151.26 65.4K
14:30 151.25 151.25 151.22 151.22 136.4K
14:31 151.21 151.21 151.21 151.21 165.3K
14:32 151.21 151.22 151.21 151.22 223.9K
14:33 151.21 151.23 151.21 151.23 72.5K
14:34 151.22 151.22 151.21 151.21 121.2K
14:35 151.22 151.22 151.19 151.19 127.5K
14:36 151.18 151.19 151.18 151.19 162.0K
14:37 151.17 151.17 151.15 151.15 272.5K
14:38 151.16 151.16 151.15 151.15 109.9K
14:39 151.15 151.17 151.15 151.17 95.4K
14:40 151.18 151.19 151.18 151.19 135.4K
14:41 151.21 151.21 151.19 151.19 106.3K
14:42 151.18 151.20 151.18 151.20 119.0K
14:43 151.20 151.20 151.18 151.18 104.2K
14:44 151.18 151.18 151.16 151.16 98.9K
14:45 151.17 151.17 151.16 151.16 102.3K
14:46 151.16 151.16 151.14 151.16 123.2K
14:47 151.16 151.16 151.15 151.15 107.9K
14:48 151.15 151.15 151.14 151.15 114.9K
14:49 151.15 151.15 151.15 151.15 150.1K
14:50 151.15 151.15 151.14 151.14 77.5K
14:51 151.14 151.14 151.13 151.13 79.8K
14:52 151.14 151.15 151.14 151.15 87.1K
14:53 151.15 151.17 151.15 151.17 63.3K
14:54 151.18 151.18 151.17 151.18 131.2K
14:55 151.19 151.19 151.19 151.19 142.8K
14:56 151.19 151.20 151.19 151.20 103.9K
14:57 151.18 151.18 151.16 151.16 126.0K
14:58 151.16 151.16 151.16 151.16 133.4K
14:59 151.15 151.15 151.13 151.13 199.5K
15:00 151.13 151.13 151.13 151.13 125.6K
15:01 151.13 151.13 151.12 151.12 162.2K
15:02 151.13 151.13 151.12 151.12 125.5K
15:03 151.11 151.11 151.08 151.08 162.9K
15:04 151.09 151.10 151.09 151.10 93.0K
15:05 151.11 151.12 151.10 151.12 100.2K
15:06 151.12 151.12 151.10 151.10 208.3K
15:07 151.11 151.11 151.10 151.10 122.1K
15:08 151.09 151.10 151.09 151.10 130.9K
15:09 151.10 151.10 151.08 151.10 103.8K
15:10 151.10 151.10 151.10 151.10 100.2K
15:11 151.11 151.15 151.11 151.15 251.6K
15:12 151.16 151.16 151.15 151.15 129.6K
15:13 151.15 151.16 151.15 151.15 100.2K
15:14 151.16 151.16 151.15 151.16 177.8K
15:15 151.16 151.17 151.15 151.15 111.6K
15:16 151.14 151.15 151.14 151.15 151.0K
15:17 151.13 151.15 151.13 151.15 123.0K
15:18 151.15 151.15 151.14 151.14 123.9K
15:19 151.15 151.17 151.15 151.17 111.5K
15:20 151.19 151.22 151.19 151.22 331.8K
15:21 151.23 151.24 151.23 151.23 163.2K
15:22 151.23 151.26 151.23 151.26 125.7K
15:23 151.26 151.29 151.26 151.29 179.3K
15:24 151.29 151.29 151.28 151.28 88.8K
15:25 151.26 151.27 151.26 151.27 123.7K
15:26 151.26 151.26 151.24 151.24 131.3K
15:27 151.24 151.26 151.24 151.24 205.8K
15:28 151.24 151.24 151.24 151.24 126.5K
15:29 151.24 151.24 151.24 151.24 108.8K
15:30 151.24 151.24 151.22 151.22 234.2K
15:31 151.22 151.22 151.22 151.22 158.8K
15:32 151.22 151.23 151.22 151.23 183.2K
15:33 151.21 151.21 151.20 151.20 261.2K
15:34 151.19 151.19 151.19 151.19 145.0K
15:35 151.19 151.19 151.16 151.16 203.5K
15:36 151.15 151.16 151.14 151.16 246.6K
15:37 151.16 151.17 151.15 151.15 151.1K
15:38 151.16 151.16 151.14 151.15 164.6K
15:39 151.15 151.16 151.14 151.14 181.9K
15:40 151.13 151.13 151.13 151.13 159.4K
15:41 151.14 151.14 151.14 151.14 213.9K
15:42 151.14 151.14 151.14 151.14 256.9K
15:43 151.12 151.14 151.12 151.14 227.9K
15:44 151.14 151.14 151.14 151.14 304.0K
15:45 151.13 151.13 151.10 151.10 237.1K
15:46 151.09 151.09 151.07 151.08 520.5K
15:47 151.08 151.10 151.08 151.10 271.0K
15:48 151.10 151.12 151.10 151.12 308.1K
15:49 151.13 151.13 151.12 151.13 386.7K
15:50 151.11 151.11 150.99 151.01 1,022.4K
15:51 151.02 151.03 151.02 151.03 410.4K
15:52 151.04 151.07 151.04 151.07 571.9K
15:53 151.08 151.11 151.08 151.11 387.5K
15:54 151.11 151.11 151.10 151.11 564.6K
15:55 151.11 151.13 151.11 151.13 876.2K
15:56 151.12 151.12 151.11 151.12 838.5K
15:57 151.12 151.13 151.11 151.13 702.4K
15:58 151.15 151.15 151.14 151.14 702.4K
15:59 151.13 151.13 151.10 151.10 1,592.0K
16:00 151.12 151.12 151.12 151.12 35,914.2K
16:01 151.12 151.12 151.12 151.12 184.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available