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
09:30 151.27 151.62 151.27 151.61 8,471.3K
09:31 151.63 151.94 151.63 151.94 395.1K
09:32 151.91 151.94 151.91 151.94 398.4K
09:33 151.97 151.97 151.93 151.97 224.3K
09:34 151.95 151.98 151.95 151.97 211.2K
09:35 151.91 151.91 151.80 151.80 237.3K
09:36 151.80 151.81 151.79 151.81 322.4K
09:37 151.87 151.87 151.83 151.83 249.2K
09:38 151.83 151.83 151.78 151.78 281.8K
09:39 151.79 151.79 151.72 151.73 221.5K
09:40 151.77 151.77 151.55 151.55 391.4K
09:41 151.53 151.53 151.50 151.52 322.1K
09:42 151.53 151.54 151.52 151.54 219.3K
09:43 151.55 151.59 151.55 151.56 114.8K
09:44 151.55 151.55 151.52 151.52 118.8K
09:45 151.54 151.59 151.54 151.55 379.9K
09:46 151.60 151.60 151.56 151.58 150.0K
09:47 151.58 151.65 151.58 151.65 211.0K
09:48 151.66 151.66 151.61 151.61 103.0K
09:49 151.60 151.60 151.56 151.56 130.0K
09:50 151.55 151.55 151.52 151.52 154.9K
09:51 151.51 151.52 151.46 151.46 209.2K
09:52 151.45 151.45 151.43 151.44 109.9K
09:53 151.46 151.46 151.43 151.45 158.7K
09:54 151.46 151.49 151.46 151.49 99.6K
09:55 151.49 151.51 151.48 151.51 168.9K
09:56 151.52 151.52 151.51 151.52 138.7K
09:57 151.50 151.51 151.50 151.51 153.7K
09:58 151.49 151.50 151.49 151.49 171.8K
09:59 151.49 151.54 151.49 151.50 240.7K
10:00 151.52 151.53 151.50 151.50 177.5K
10:01 151.49 151.50 151.47 151.50 148.0K
10:02 151.50 151.52 151.49 151.52 220.3K
10:03 151.50 151.51 151.49 151.51 125.6K
10:04 151.53 151.55 151.53 151.53 172.0K
10:05 151.53 151.56 151.53 151.56 124.8K
10:06 151.53 151.53 151.50 151.52 170.8K
10:07 151.50 151.52 151.49 151.49 122.2K
10:08 151.48 151.48 151.43 151.43 113.0K
10:09 151.42 151.42 151.38 151.38 180.7K
10:10 151.41 151.43 151.40 151.40 330.3K
10:11 151.42 151.45 151.42 151.45 164.8K
10:12 151.44 151.45 151.44 151.45 190.9K
10:13 151.44 151.45 151.41 151.41 246.8K
10:14 151.39 151.39 151.35 151.36 207.6K
10:15 151.39 151.39 151.36 151.36 146.3K
10:16 151.35 151.35 151.34 151.34 168.1K
10:17 151.35 151.35 151.32 151.33 316.0K
10:18 151.33 151.37 151.33 151.37 138.0K
10:19 151.37 151.39 151.37 151.39 132.7K
10:20 151.37 151.37 151.32 151.32 158.7K
10:21 151.32 151.32 151.29 151.29 202.9K
10:22 151.29 151.29 151.26 151.26 183.7K
10:23 151.27 151.27 151.26 151.26 130.1K
10:24 151.24 151.24 151.23 151.23 273.8K
10:25 151.19 151.19 151.16 151.19 211.6K
10:26 151.19 151.19 151.19 151.19 244.2K
10:27 151.17 151.20 151.17 151.20 156.7K
10:28 151.20 151.21 151.20 151.20 189.4K
10:29 151.21 151.21 151.20 151.20 81.1K
10:30 151.21 151.22 151.20 151.20 134.8K
10:31 151.19 151.21 151.18 151.21 102.2K
10:32 151.22 151.23 151.21 151.21 155.6K
10:33 151.22 151.23 151.22 151.23 133.9K
10:34 151.21 151.21 151.20 151.20 95.7K
10:35 151.23 151.24 151.23 151.24 116.6K
10:36 151.24 151.24 151.23 151.23 121.0K
10:37 151.21 151.21 151.19 151.19 143.6K
10:38 151.17 151.19 151.16 151.19 102.6K
10:39 151.18 151.18 151.13 151.13 533.1K
10:40 151.13 151.14 151.13 151.14 209.7K
10:41 151.13 151.13 151.07 151.07 213.3K
10:42 151.06 151.08 151.06 151.08 73.0K
10:43 151.07 151.07 151.04 151.04 99.7K
10:44 151.05 151.06 151.05 151.05 94.9K
10:45 151.06 151.07 151.05 151.05 84.6K
10:46 151.06 151.06 151.02 151.02 142.2K
10:47 151.01 151.02 151.00 151.00 177.0K
10:48 151.00 151.05 151.00 151.05 191.0K
10:49 151.06 151.09 151.06 151.09 128.0K
10:50 151.10 151.12 151.09 151.12 131.2K
10:51 151.11 151.14 151.10 151.14 119.3K
10:52 151.15 151.15 151.15 151.15 99.9K
10:53 151.14 151.15 151.14 151.14 123.5K
10:54 151.11 151.11 151.10 151.10 78.7K
10:55 151.09 151.10 151.08 151.10 111.5K
10:56 151.10 151.10 151.06 151.06 370.8K
10:57 151.06 151.08 151.05 151.08 133.5K
10:58 151.08 151.11 151.08 151.10 178.9K
10:59 151.10 151.10 151.10 151.10 174.6K
11:00 151.11 151.11 151.07 151.08 142.9K
11:01 151.07 151.07 151.06 151.06 91.6K
11:02 151.08 151.08 151.08 151.08 69.6K
11:03 151.08 151.11 151.08 151.11 115.7K
11:04 151.12 151.12 151.09 151.11 113.4K
11:05 151.12 151.13 151.12 151.13 96.0K
11:06 151.13 151.16 151.13 151.15 122.1K
11:07 151.15 151.16 151.15 151.15 59.6K
11:08 151.15 151.15 151.14 151.14 151.4K
11:09 151.14 151.16 151.13 151.16 154.5K
11:10 151.16 151.16 151.14 151.14 98.0K
11:11 151.12 151.12 151.10 151.10 157.2K
11:12 151.11 151.11 151.11 151.11 78.7K
11:13 151.11 151.13 151.11 151.12 88.1K
11:14 151.11 151.12 151.11 151.12 118.1K
11:15 151.13 151.14 151.13 151.14 68.6K
11:16 151.12 151.12 151.10 151.10 106.7K
11:17 151.11 151.12 151.11 151.12 114.8K
11:18 151.11 151.11 151.09 151.09 63.5K
11:19 151.09 151.10 151.09 151.10 55.8K
11:20 151.11 151.15 151.11 151.15 111.0K
11:21 151.17 151.17 151.16 151.17 126.3K
11:22 151.18 151.22 151.18 151.22 127.5K
11:23 151.21 151.25 151.21 151.25 202.1K
11:24 151.25 151.25 151.21 151.23 170.0K
11:25 151.22 151.23 151.22 151.23 110.6K
11:26 151.24 151.25 151.24 151.24 153.1K
11:27 151.24 151.27 151.24 151.27 119.7K
11:28 151.26 151.27 151.26 151.26 75.2K
11:29 151.26 151.28 151.26 151.28 107.1K
11:30 151.28 151.29 151.28 151.29 119.4K
11:31 151.30 151.32 151.30 151.32 96.8K
11:32 151.36 151.36 151.33 151.33 262.9K
11:33 151.34 151.35 151.34 151.35 71.1K
11:34 151.35 151.36 151.35 151.35 102.6K
11:35 151.35 151.35 151.32 151.32 95.5K
11:36 151.33 151.34 151.33 151.34 69.1K
11:37 151.34 151.34 151.34 151.34 114.1K
11:38 151.34 151.35 151.33 151.33 149.0K
11:39 151.30 151.31 151.30 151.30 153.6K
11:40 151.30 151.30 151.29 151.30 85.1K
11:41 151.30 151.30 151.28 151.28 96.8K
11:42 151.28 151.28 151.28 151.28 65.9K
11:43 151.29 151.30 151.28 151.30 197.7K
11:44 151.32 151.33 151.32 151.33 201.2K
11:45 151.33 151.33 151.32 151.33 65.3K
11:46 151.34 151.35 151.33 151.33 84.4K
11:47 151.33 151.34 151.33 151.33 130.2K
11:48 151.33 151.33 151.32 151.33 74.5K
11:49 151.31 151.31 151.29 151.29 122.5K
11:50 151.29 151.29 151.27 151.27 105.9K
11:51 151.27 151.28 151.27 151.28 192.2K
11:52 151.30 151.31 151.30 151.31 71.9K
11:53 151.31 151.34 151.31 151.34 95.3K
11:54 151.35 151.36 151.35 151.36 100.4K
11:55 151.36 151.38 151.36 151.36 85.3K
11:56 151.36 151.37 151.36 151.37 57.4K
11:57 151.37 151.39 151.37 151.39 69.2K
11:58 151.39 151.39 151.38 151.38 76.4K
11:59 151.39 151.40 151.39 151.40 107.7K
12:00 151.41 151.43 151.41 151.43 93.5K
12:01 151.43 151.44 151.43 151.43 96.0K
12:02 151.43 151.44 151.43 151.44 79.1K
12:03 151.45 151.46 151.45 151.46 127.5K
12:04 151.46 151.46 151.43 151.43 122.1K
12:05 151.43 151.43 151.43 151.43 41.9K
12:06 151.41 151.41 151.37 151.38 125.0K
12:07 151.38 151.39 151.38 151.38 321.2K
12:08 151.40 151.41 151.40 151.40 103.3K
12:09 151.41 151.44 151.41 151.43 114.7K
12:10 151.43 151.43 151.42 151.43 82.9K
12:11 151.42 151.43 151.42 151.42 56.7K
12:12 151.43 151.43 151.41 151.41 87.9K
12:13 151.40 151.40 151.39 151.39 109.0K
12:14 151.41 151.41 151.39 151.39 111.7K
12:15 151.39 151.40 151.39 151.40 57.5K
12:16 151.40 151.40 151.36 151.36 317.0K
12:17 151.36 151.38 151.36 151.36 125.7K
12:18 151.36 151.36 151.36 151.36 73.1K
12:19 151.37 151.37 151.36 151.36 113.6K
12:20 151.36 151.36 151.35 151.35 55.2K
12:21 151.35 151.35 151.34 151.34 92.0K
12:22 151.32 151.33 151.32 151.33 73.1K
12:23 151.36 151.39 151.36 151.39 65.8K
12:24 151.41 151.43 151.41 151.43 60.0K
12:25 151.43 151.43 151.42 151.43 75.5K
12:26 151.42 151.42 151.42 151.42 49.7K
12:27 151.42 151.43 151.41 151.43 51.8K
12:28 151.43 151.44 151.43 151.44 39.3K
12:29 151.44 151.44 151.43 151.43 52.2K
12:30 151.43 151.44 151.43 151.44 85.0K
12:31 151.44 151.44 151.44 151.44 50.2K
12:32 151.44 151.44 151.44 151.44 39.9K
12:33 151.46 151.46 151.46 151.46 72.5K
12:34 151.46 151.46 151.44 151.44 81.2K
12:35 151.45 151.46 151.45 151.45 61.2K
12:36 151.46 151.46 151.44 151.44 132.1K
12:37 151.42 151.42 151.42 151.42 67.5K
12:38 151.43 151.43 151.42 151.42 94.2K
12:39 151.42 151.42 151.40 151.40 52.0K
12:40 151.41 151.41 151.41 151.41 66.9K
12:41 151.40 151.40 151.40 151.40 115.8K
12:42 151.39 151.39 151.35 151.35 96.2K
12:43 151.35 151.35 151.34 151.35 56.4K
12:44 151.33 151.33 151.33 151.33 72.3K
12:45 151.32 151.34 151.31 151.34 84.5K
12:46 151.33 151.36 151.33 151.36 132.6K
12:47 151.36 151.36 151.36 151.36 79.2K
12:48 151.35 151.35 151.34 151.34 76.5K
12:49 151.34 151.36 151.34 151.36 79.4K
12:50 151.37 151.37 151.36 151.37 80.3K
12:51 151.37 151.37 151.36 151.37 76.4K
12:52 151.38 151.39 151.38 151.39 73.3K
12:53 151.40 151.41 151.40 151.41 64.2K
12:54 151.41 151.42 151.41 151.41 105.9K
12:55 151.41 151.41 151.39 151.39 90.9K
12:56 151.39 151.40 151.39 151.40 78.0K
12:57 151.41 151.41 151.39 151.39 144.6K
12:58 151.38 151.38 151.37 151.37 37.2K
12:59 151.37 151.39 151.37 151.39 70.4K
13:00 151.38 151.38 151.38 151.38 72.6K
13:01 151.39 151.39 151.37 151.37 205.1K
13:02 151.36 151.37 151.36 151.37 49.0K
13:03 151.37 151.37 151.35 151.35 114.9K
13:04 151.34 151.36 151.33 151.36 100.5K
13:05 151.36 151.36 151.35 151.35 76.4K
13:06 151.36 151.39 151.36 151.39 112.9K
13:07 151.38 151.38 151.37 151.37 48.7K
13:08 151.38 151.38 151.38 151.38 77.8K
13:09 151.39 151.39 151.37 151.37 153.4K
13:10 151.36 151.37 151.35 151.37 86.6K
13:11 151.38 151.38 151.38 151.38 60.5K
13:12 151.38 151.39 151.38 151.38 76.4K
13:13 151.37 151.37 151.37 151.37 83.5K
13:14 151.37 151.37 151.36 151.36 78.7K
13:15 151.37 151.37 151.34 151.35 200.9K
13:16 151.37 151.38 151.37 151.38 78.1K
13:17 151.38 151.38 151.37 151.37 62.6K
13:18 151.36 151.36 151.35 151.35 96.3K
13:19 151.34 151.35 151.34 151.34 120.2K
13:20 151.34 151.34 151.33 151.33 70.6K
13:21 151.33 151.33 151.31 151.31 373.0K
13:22 151.31 151.31 151.30 151.31 316.2K
13:23 151.32 151.33 151.32 151.33 364.3K
13:24 151.34 151.36 151.34 151.36 73.7K
13:25 151.36 151.37 151.35 151.37 111.6K
13:26 151.38 151.39 151.38 151.39 84.9K
13:27 151.39 151.40 151.39 151.40 256.9K
13:28 151.40 151.40 151.39 151.39 68.0K
13:29 151.38 151.39 151.38 151.39 423.9K
13:30 151.39 151.40 151.38 151.40 68.9K
13:31 151.40 151.42 151.40 151.42 88.8K
13:32 151.41 151.41 151.39 151.39 94.7K
13:33 151.38 151.38 151.36 151.36 113.1K
13:34 151.36 151.36 151.36 151.36 58.6K
13:35 151.36 151.36 151.34 151.34 102.9K
13:36 151.35 151.35 151.34 151.34 59.2K
13:37 151.34 151.34 151.33 151.33 63.6K
13:38 151.33 151.33 151.30 151.30 80.7K
13:39 151.26 151.27 151.26 151.27 312.7K
13:40 151.27 151.27 151.24 151.25 117.8K
13:41 151.25 151.25 151.24 151.24 149.9K
13:42 151.26 151.27 151.26 151.26 94.8K
13:43 151.27 151.28 151.27 151.28 57.0K
13:44 151.28 151.28 151.28 151.28 40.0K
13:45 151.28 151.28 151.28 151.28 87.1K
13:46 151.28 151.28 151.25 151.25 103.3K
13:47 151.26 151.29 151.26 151.29 73.6K
13:48 151.30 151.31 151.30 151.31 117.8K
13:49 151.31 151.33 151.31 151.32 76.1K
13:50 151.34 151.34 151.33 151.33 90.7K
13:51 151.33 151.33 151.32 151.33 64.1K
13:52 151.34 151.34 151.34 151.34 70.1K
13:53 151.34 151.34 151.33 151.33 208.9K
13:54 151.34 151.36 151.34 151.36 59.1K
13:55 151.37 151.37 151.36 151.37 152.5K
13:56 151.39 151.39 151.38 151.38 111.5K
13:57 151.38 151.38 151.37 151.37 59.4K
13:58 151.37 151.37 151.35 151.35 79.1K
13:59 151.35 151.38 151.35 151.37 66.9K
14:00 151.36 151.36 151.34 151.35 106.7K
14:01 151.36 151.36 151.36 151.36 77.0K
14:02 151.38 151.39 151.38 151.39 94.6K
14:03 151.40 151.40 151.38 151.38 120.6K
14:04 151.38 151.38 151.37 151.37 108.8K
14:05 151.37 151.37 151.35 151.35 79.6K
14:06 151.34 151.37 151.34 151.37 52.8K
14:07 151.37 151.37 151.35 151.35 56.0K
14:08 151.35 151.36 151.33 151.33 115.1K
14:09 151.32 151.33 151.32 151.33 87.0K
14:10 151.33 151.33 151.32 151.32 130.5K
14:11 151.32 151.32 151.30 151.30 74.1K
14:12 151.30 151.31 151.30 151.31 106.2K
14:13 151.31 151.32 151.31 151.32 94.5K
14:14 151.33 151.34 151.33 151.33 60.8K
14:15 151.34 151.34 151.32 151.32 84.0K
14:16 151.32 151.32 151.31 151.32 71.9K
14:17 151.32 151.32 151.32 151.32 109.1K
14:18 151.31 151.31 151.30 151.31 78.1K
14:19 151.30 151.30 151.27 151.27 104.0K
14:20 151.27 151.27 151.27 151.27 76.4K
14:21 151.28 151.28 151.27 151.27 62.4K
14:22 151.27 151.28 151.27 151.28 76.4K
14:23 151.28 151.28 151.27 151.28 70.3K
14:24 151.28 151.29 151.28 151.29 72.9K
14:25 151.29 151.32 151.29 151.32 122.0K
14:26 151.34 151.35 151.33 151.35 86.2K
14:27 151.34 151.34 151.32 151.32 150.9K
14:28 151.32 151.32 151.30 151.30 526.7K
14:29 151.28 151.28 151.27 151.27 262.8K
14:30 151.27 151.29 151.27 151.28 106.3K
14:31 151.28 151.28 151.28 151.28 85.2K
14:32 151.28 151.29 151.28 151.29 72.1K
14:33 151.29 151.29 151.28 151.29 106.9K
14:34 151.29 151.29 151.28 151.28 55.6K
14:35 151.27 151.27 151.26 151.27 83.5K
14:36 151.28 151.28 151.28 151.28 60.6K
14:37 151.28 151.28 151.28 151.28 67.0K
14:38 151.28 151.29 151.28 151.29 80.3K
14:39 151.29 151.29 151.29 151.29 46.1K
14:40 151.29 151.29 151.29 151.29 51.3K
14:41 151.29 151.30 151.29 151.29 49.3K
14:42 151.28 151.28 151.28 151.28 72.5K
14:43 151.25 151.25 151.23 151.23 134.8K
14:44 151.20 151.21 151.20 151.21 144.5K
14:45 151.19 151.19 151.18 151.18 230.7K
14:46 151.17 151.17 151.17 151.17 66.5K
14:47 151.18 151.18 151.17 151.17 99.5K
14:48 151.17 151.18 151.17 151.17 156.9K
14:49 151.18 151.18 151.18 151.18 93.9K
14:50 151.18 151.18 151.17 151.18 96.2K
14:51 151.19 151.19 151.18 151.19 168.9K
14:52 151.19 151.19 151.18 151.19 67.0K
14:53 151.20 151.21 151.20 151.21 84.5K
14:54 151.21 151.24 151.21 151.24 166.1K
14:55 151.25 151.27 151.25 151.27 73.3K
14:56 151.30 151.30 151.29 151.29 113.9K
14:57 151.29 151.30 151.29 151.30 86.1K
14:58 151.30 151.30 151.30 151.30 146.1K
14:59 151.30 151.31 151.30 151.31 71.7K
15:00 151.31 151.31 151.31 151.31 120.3K
15:01 151.30 151.31 151.30 151.31 91.1K
15:02 151.30 151.30 151.30 151.30 118.8K
15:03 151.30 151.31 151.30 151.31 121.7K
15:04 151.30 151.30 151.30 151.30 71.9K
15:05 151.32 151.32 151.31 151.31 105.1K
15:06 151.31 151.31 151.28 151.28 114.1K
15:07 151.29 151.29 151.28 151.29 57.1K
15:08 151.28 151.28 151.27 151.27 134.9K
15:09 151.28 151.28 151.27 151.27 71.6K
15:10 151.28 151.28 151.27 151.27 126.9K
15:11 151.27 151.28 151.27 151.28 103.5K
15:12 151.29 151.29 151.28 151.29 67.6K
15:13 151.28 151.30 151.28 151.29 121.6K
15:14 151.28 151.30 151.28 151.30 125.2K
15:15 151.30 151.30 151.29 151.29 105.6K
15:16 151.30 151.31 151.30 151.30 103.6K
15:17 151.31 151.31 151.30 151.30 74.1K
15:18 151.30 151.30 151.29 151.29 113.7K
15:19 151.29 151.32 151.29 151.32 182.4K
15:20 151.32 151.34 151.32 151.34 86.2K
15:21 151.34 151.35 151.34 151.35 102.5K
15:22 151.36 151.37 151.36 151.37 121.5K
15:23 151.37 151.37 151.37 151.37 88.0K
15:24 151.36 151.36 151.35 151.35 86.6K
15:25 151.35 151.35 151.34 151.35 104.8K
15:26 151.35 151.36 151.35 151.35 133.1K
15:27 151.35 151.36 151.35 151.36 101.3K
15:28 151.37 151.39 151.36 151.36 145.1K
15:29 151.37 151.38 151.37 151.38 118.7K
15:30 151.38 151.40 151.38 151.40 167.2K
15:31 151.40 151.42 151.40 151.42 112.5K
15:32 151.43 151.44 151.42 151.43 165.9K
15:33 151.42 151.43 151.42 151.43 78.4K
15:34 151.43 151.43 151.40 151.40 165.1K
15:35 151.40 151.42 151.40 151.42 182.5K
15:36 151.42 151.44 151.42 151.44 180.7K
15:37 151.43 151.44 151.43 151.44 161.2K
15:38 151.45 151.45 151.45 151.45 151.3K
15:39 151.44 151.44 151.43 151.43 141.2K
15:40 151.43 151.43 151.42 151.42 111.9K
15:41 151.42 151.42 151.40 151.40 165.8K
15:42 151.39 151.40 151.39 151.39 145.3K
15:43 151.39 151.39 151.37 151.37 248.8K
15:44 151.37 151.37 151.36 151.36 146.4K
15:45 151.36 151.36 151.35 151.35 169.7K
15:46 151.35 151.35 151.34 151.34 168.7K
15:47 151.34 151.35 151.34 151.35 259.4K
15:48 151.35 151.36 151.35 151.36 255.2K
15:49 151.36 151.37 151.35 151.37 231.6K
15:50 151.34 151.34 151.30 151.30 669.4K
15:51 151.28 151.28 151.26 151.26 421.6K
15:52 151.26 151.26 151.23 151.23 435.8K
15:53 151.22 151.22 151.22 151.22 361.0K
15:54 151.24 151.26 151.24 151.26 436.7K
15:55 151.25 151.27 151.25 151.27 525.7K
15:56 151.28 151.28 151.27 151.28 734.2K
15:57 151.27 151.28 151.26 151.28 544.8K
15:58 151.27 151.27 151.27 151.27 625.2K
15:59 151.28 151.31 151.28 151.31 1,284.9K
16:00 151.29 151.29 151.29 151.29 49,916.7K
16:01 151.29 151.29 151.29 151.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available