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
09:30 151.45 151.65 151.45 151.62 3,658.8K
09:31 151.62 151.63 151.58 151.63 191.2K
09:32 151.66 151.68 151.66 151.68 189.4K
09:33 151.69 151.70 151.67 151.67 199.7K
09:34 151.65 151.71 151.65 151.71 152.5K
09:35 151.71 151.71 151.68 151.68 223.5K
09:36 151.68 151.69 151.66 151.66 430.7K
09:37 151.69 151.73 151.69 151.73 436.8K
09:38 151.72 151.73 151.72 151.73 165.9K
09:39 151.71 151.71 151.68 151.68 131.9K
09:40 151.69 151.69 151.63 151.64 259.3K
09:41 151.67 151.71 151.67 151.68 193.9K
09:42 151.68 151.68 151.66 151.67 190.3K
09:43 151.67 151.71 151.67 151.69 174.4K
09:44 151.68 151.68 151.58 151.58 234.1K
09:45 151.57 151.57 151.53 151.55 233.5K
09:46 151.56 151.61 151.56 151.61 553.6K
09:47 151.61 151.64 151.61 151.63 184.4K
09:48 151.63 151.63 151.60 151.60 218.3K
09:49 151.62 151.70 151.62 151.70 218.6K
09:50 151.69 151.69 151.66 151.66 126.8K
09:51 151.65 151.74 151.65 151.73 322.1K
09:52 151.73 151.75 151.73 151.73 235.8K
09:53 151.72 151.73 151.71 151.72 133.2K
09:54 151.74 151.78 151.74 151.78 3,604.9K
09:55 151.77 151.83 151.77 151.83 229.1K
09:56 151.85 151.86 151.85 151.85 212.1K
09:57 151.84 151.88 151.84 151.88 174.3K
09:58 151.86 151.86 151.85 151.86 188.7K
09:59 151.88 151.90 151.87 151.90 170.3K
10:00 151.91 151.94 151.91 151.92 235.8K
10:01 151.91 152.00 151.91 152.00 501.2K
10:02 152.01 152.02 151.97 151.97 286.3K
10:03 151.97 151.99 151.95 151.95 185.6K
10:04 151.94 151.98 151.94 151.98 261.2K
10:05 151.98 151.98 151.96 151.96 237.3K
10:06 151.97 151.97 151.95 151.96 271.7K
10:07 151.95 151.97 151.94 151.97 257.4K
10:08 151.96 151.96 151.95 151.95 225.8K
10:09 151.95 151.95 151.92 151.92 291.4K
10:10 151.92 151.92 151.89 151.90 182.0K
10:11 151.91 151.92 151.88 151.88 383.4K
10:12 151.85 151.86 151.85 151.86 218.1K
10:13 151.84 151.88 151.84 151.88 188.9K
10:14 151.90 151.90 151.88 151.88 308.0K
10:15 151.88 151.89 151.86 151.89 246.8K
10:16 151.90 151.92 151.89 151.92 208.9K
10:17 151.90 151.90 151.88 151.88 137.8K
10:18 151.89 151.89 151.86 151.86 159.0K
10:19 151.86 151.86 151.82 151.82 220.3K
10:20 151.81 151.82 151.80 151.82 233.6K
10:21 151.81 151.81 151.80 151.80 220.6K
10:22 151.80 151.81 151.80 151.81 479.4K
10:23 151.83 151.83 151.82 151.83 250.0K
10:24 151.82 151.82 151.80 151.80 146.3K
10:25 151.81 151.83 151.81 151.83 84.7K
10:26 151.83 151.83 151.83 151.83 206.8K
10:27 151.85 151.85 151.83 151.83 100.8K
10:28 151.84 151.87 151.84 151.87 119.0K
10:29 151.87 151.87 151.86 151.86 113.1K
10:30 151.86 151.86 151.82 151.85 275.4K
10:31 151.84 151.84 151.82 151.83 131.3K
10:32 151.83 151.83 151.81 151.82 101.2K
10:33 151.82 151.82 151.79 151.79 172.7K
10:34 151.79 151.79 151.77 151.77 165.6K
10:35 151.77 151.77 151.74 151.74 114.1K
10:36 151.72 151.74 151.71 151.74 152.4K
10:37 151.74 151.75 151.74 151.74 119.9K
10:38 151.73 151.75 151.73 151.75 82.9K
10:39 151.76 151.76 151.75 151.76 214.6K
10:40 151.75 151.75 151.74 151.74 71.5K
10:41 151.75 151.82 151.75 151.82 184.5K
10:42 151.82 151.84 151.82 151.84 166.9K
10:43 151.84 151.90 151.84 151.90 237.2K
10:44 151.89 151.89 151.87 151.87 174.1K
10:45 151.87 151.87 151.86 151.86 257.5K
10:46 151.86 151.92 151.86 151.92 271.4K
10:47 151.90 151.94 151.90 151.94 276.3K
10:48 151.97 152.02 151.97 152.02 283.6K
10:49 152.02 152.02 152.00 152.00 243.3K
10:50 152.00 152.00 151.98 151.98 178.0K
10:51 151.94 151.96 151.94 151.95 140.1K
10:52 151.96 151.99 151.96 151.99 196.0K
10:53 151.99 151.99 151.97 151.97 145.1K
10:54 151.97 151.99 151.97 151.99 212.0K
10:55 151.99 151.99 151.93 151.93 177.5K
10:56 151.92 151.92 151.87 151.87 259.8K
10:57 151.87 151.90 151.87 151.89 203.4K
10:58 151.87 151.89 151.87 151.89 164.4K
10:59 151.90 151.90 151.89 151.89 167.8K
11:00 151.89 151.92 151.89 151.92 117.3K
11:01 151.91 151.97 151.91 151.97 200.4K
11:02 151.96 151.97 151.96 151.97 177.9K
11:03 151.97 151.98 151.97 151.98 173.0K
11:04 151.98 151.99 151.98 151.98 105.8K
11:05 151.98 151.98 151.95 151.96 117.9K
11:06 151.94 151.94 151.92 151.92 101.3K
11:07 151.91 151.94 151.91 151.94 119.0K
11:08 151.93 151.93 151.91 151.91 107.9K
11:09 151.92 151.93 151.92 151.92 94.7K
11:10 151.93 151.93 151.91 151.92 63.6K
11:11 151.95 151.95 151.92 151.92 143.1K
11:12 151.92 151.92 151.91 151.91 76.8K
11:13 151.92 151.92 151.92 151.92 90.0K
11:14 151.93 151.93 151.91 151.91 105.0K
11:15 151.92 151.92 151.89 151.89 200.0K
11:16 151.88 151.91 151.88 151.91 107.5K
11:17 151.90 151.90 151.89 151.89 69.0K
11:18 151.89 151.90 151.89 151.90 99.4K
11:19 151.92 151.92 151.89 151.89 143.1K
11:20 151.89 151.91 151.89 151.91 102.6K
11:21 151.91 151.92 151.91 151.92 63.3K
11:22 151.91 151.91 151.87 151.87 174.5K
11:23 151.86 151.88 151.86 151.88 225.1K
11:24 151.89 151.90 151.88 151.90 161.0K
11:25 151.90 151.90 151.89 151.89 89.2K
11:26 151.88 151.92 151.88 151.91 164.5K
11:27 151.91 151.91 151.89 151.89 82.1K
11:28 151.89 151.89 151.87 151.87 138.2K
11:29 151.86 151.87 151.84 151.84 133.4K
11:30 151.86 151.89 151.86 151.89 99.1K
11:31 151.92 151.94 151.92 151.93 108.6K
11:32 151.93 151.95 151.93 151.95 83.6K
11:33 151.95 151.96 151.95 151.96 62.9K
11:34 151.95 151.95 151.95 151.95 133.9K
11:35 151.94 151.94 151.92 151.93 66.5K
11:36 151.93 151.94 151.91 151.91 118.6K
11:37 151.91 151.91 151.91 151.91 93.8K
11:38 151.94 151.94 151.93 151.93 101.9K
11:39 151.90 151.91 151.90 151.90 104.4K
11:40 151.88 151.88 151.85 151.85 205.2K
11:41 151.84 151.84 151.78 151.78 210.3K
11:42 151.81 151.82 151.78 151.82 187.4K
11:43 151.83 151.90 151.83 151.90 137.2K
11:44 151.91 151.91 151.90 151.90 75.0K
11:45 151.91 151.93 151.91 151.93 81.2K
11:46 151.93 151.96 151.93 151.96 84.2K
11:47 151.96 152.03 151.96 152.02 123.7K
11:48 152.01 152.03 152.01 152.03 86.6K
11:49 152.01 152.04 152.01 152.04 158.4K
11:50 152.04 152.06 152.04 152.06 119.0K
11:51 152.07 152.08 152.07 152.08 60.1K
11:52 152.08 152.08 152.04 152.04 89.1K
11:53 152.04 152.04 152.01 152.01 51.3K
11:54 152.01 152.01 152.00 152.00 68.7K
11:55 152.00 152.00 151.98 151.99 55.6K
11:56 152.00 152.01 152.00 152.01 123.1K
11:57 152.01 152.01 151.97 151.97 124.8K
11:58 151.98 151.99 151.98 151.99 46.7K
11:59 151.98 151.98 151.97 151.97 107.0K
12:00 151.97 151.99 151.97 151.99 70.9K
12:01 151.98 151.98 151.97 151.98 52.5K
12:02 151.97 151.97 151.96 151.96 77.0K
12:03 151.96 151.96 151.95 151.95 40.5K
12:04 151.95 151.95 151.93 151.93 64.9K
12:05 151.93 151.93 151.93 151.93 42.7K
12:06 151.94 151.95 151.94 151.94 1,060.7K
12:07 151.94 151.95 151.93 151.93 56.2K
12:08 151.93 151.94 151.93 151.94 210.7K
12:09 151.93 151.93 151.91 151.91 129.6K
12:10 151.91 151.91 151.88 151.88 125.2K
12:11 151.88 151.88 151.86 151.86 103.1K
12:12 151.86 151.87 151.86 151.86 96.5K
12:13 151.86 151.86 151.81 151.81 107.5K
12:14 151.80 151.80 151.79 151.79 132.0K
12:15 151.80 151.80 151.75 151.75 707.0K
12:16 151.75 151.75 151.73 151.73 200.0K
12:17 151.75 151.75 151.71 151.71 199.7K
12:18 151.75 151.75 151.71 151.72 386.6K
12:19 151.74 151.77 151.74 151.77 156.8K
12:20 151.78 151.78 151.75 151.75 143.3K
12:21 151.75 151.77 151.75 151.77 68.3K
12:22 151.76 151.76 151.75 151.76 69.1K
12:23 151.77 151.78 151.76 151.76 82.5K
12:24 151.75 151.76 151.75 151.76 89.0K
12:25 151.77 151.77 151.73 151.73 109.3K
12:26 151.73 151.74 151.73 151.74 94.2K
12:27 151.75 151.75 151.73 151.74 193.9K
12:28 151.77 151.77 151.77 151.77 83.8K
12:29 151.75 151.76 151.74 151.74 92.4K
12:30 151.74 151.74 151.74 151.74 121.5K
12:31 151.74 151.75 151.74 151.75 95.8K
12:32 151.76 151.76 151.76 151.76 178.4K
12:33 151.72 151.74 151.72 151.74 139.2K
12:34 151.74 151.78 151.74 151.77 128.0K
12:35 151.81 151.81 151.80 151.80 253.5K
12:36 151.80 151.80 151.77 151.77 138.3K
12:37 151.76 151.77 151.76 151.77 288.6K
12:38 151.78 151.78 151.77 151.77 169.4K
12:39 151.77 151.77 151.76 151.76 68.8K
12:40 151.75 151.76 151.75 151.76 69.5K
12:41 151.76 151.79 151.76 151.79 93.8K
12:42 151.79 151.80 151.79 151.79 61.2K
12:43 151.79 151.83 151.79 151.83 103.9K
12:44 151.83 151.83 151.82 151.82 83.5K
12:45 151.81 151.82 151.81 151.82 72.5K
12:46 151.82 151.83 151.82 151.82 84.8K
12:47 151.82 151.82 151.81 151.82 71.5K
12:48 151.81 151.81 151.79 151.79 77.3K
12:49 151.81 151.82 151.81 151.82 84.3K
12:50 151.85 151.85 151.84 151.84 215.4K
12:51 151.84 151.87 151.84 151.87 61.5K
12:52 151.89 151.89 151.88 151.88 76.7K
12:53 151.87 151.90 151.87 151.90 118.4K
12:54 151.91 151.93 151.91 151.93 172.9K
12:55 151.93 151.94 151.92 151.94 73.6K
12:56 151.93 151.94 151.93 151.94 67.5K
12:57 151.94 151.94 151.93 151.93 52.9K
12:58 151.92 151.93 151.92 151.92 89.7K
12:59 151.92 151.94 151.92 151.94 83.8K
13:00 151.94 151.97 151.93 151.93 258.6K
13:01 151.94 151.94 151.93 151.93 51.5K
13:02 151.93 151.94 151.93 151.94 49.1K
13:03 151.96 151.96 151.96 151.96 62.5K
13:04 151.97 151.97 151.95 151.95 43.8K
13:05 151.96 151.98 151.96 151.98 89.6K
13:06 151.99 152.00 151.99 151.99 75.3K
13:07 151.99 151.99 151.98 151.98 88.7K
13:08 151.99 151.99 151.98 151.98 72.8K
13:09 151.98 151.98 151.97 151.97 59.2K
13:10 151.97 151.98 151.96 151.98 76.1K
13:11 151.98 151.98 151.97 151.98 60.9K
13:12 151.99 152.01 151.99 152.00 84.6K
13:13 151.99 152.01 151.99 152.01 88.4K
13:14 152.01 152.01 151.99 152.00 119.0K
13:15 152.00 152.00 152.00 152.00 56.3K
13:16 151.99 152.01 151.99 152.01 88.2K
13:17 152.01 152.01 152.01 152.01 59.8K
13:18 152.02 152.02 152.01 152.01 50.7K
13:19 152.02 152.06 152.02 152.06 145.6K
13:20 152.06 152.09 152.06 152.09 111.0K
13:21 152.09 152.10 152.09 152.10 128.8K
13:22 152.10 152.12 152.10 152.12 103.2K
13:23 152.12 152.13 152.12 152.13 84.2K
13:24 152.13 152.13 152.10 152.10 73.9K
13:25 152.10 152.10 152.09 152.10 58.2K
13:26 152.11 152.11 152.10 152.11 123.0K
13:27 152.11 152.11 152.11 152.11 41.5K
13:28 152.10 152.11 152.10 152.11 81.7K
13:29 152.11 152.11 152.10 152.10 47.9K
13:30 152.11 152.11 152.10 152.10 217.9K
13:31 152.10 152.12 152.10 152.12 85.1K
13:32 152.11 152.11 152.09 152.09 113.7K
13:33 152.09 152.10 152.08 152.10 108.5K
13:34 152.10 152.10 152.10 152.10 50.7K
13:35 152.11 152.13 152.11 152.13 153.6K
13:36 152.14 152.16 152.13 152.13 126.7K
13:37 152.15 152.16 152.15 152.16 159.6K
13:38 152.16 152.16 152.16 152.16 65.1K
13:39 152.16 152.16 152.15 152.16 93.3K
13:40 152.16 152.16 152.15 152.16 80.1K
13:41 152.16 152.17 152.16 152.16 106.2K
13:42 152.16 152.17 152.16 152.17 67.9K
13:43 152.16 152.16 152.15 152.15 107.1K
13:44 152.15 152.15 152.14 152.14 47.5K
13:45 152.14 152.14 152.13 152.13 88.8K
13:46 152.13 152.13 152.11 152.11 80.7K
13:47 152.11 152.12 152.11 152.12 43.7K
13:48 152.12 152.12 152.11 152.11 154.9K
13:49 152.11 152.11 152.11 152.11 66.7K
13:50 152.11 152.11 152.11 152.11 79.2K
13:51 152.11 152.11 152.09 152.10 111.5K
13:52 152.11 152.14 152.11 152.14 91.6K
13:53 152.14 152.16 152.14 152.16 127.4K
13:54 152.17 152.17 152.15 152.15 98.6K
13:55 152.16 152.16 152.16 152.16 95.4K
13:56 152.17 152.18 152.17 152.18 76.8K
13:57 152.20 152.20 152.18 152.18 88.6K
13:58 152.18 152.18 152.18 152.18 35.2K
13:59 152.18 152.18 152.17 152.17 57.3K
14:00 152.18 152.18 152.16 152.16 69.7K
14:01 152.15 152.16 152.15 152.16 93.6K
14:02 152.16 152.16 152.15 152.15 69.7K
14:03 152.16 152.18 152.15 152.18 119.5K
14:04 152.18 152.18 152.16 152.16 100.0K
14:05 152.16 152.16 152.14 152.16 105.8K
14:06 152.16 152.16 152.15 152.15 58.7K
14:07 152.14 152.18 152.14 152.18 85.5K
14:08 152.18 152.20 152.18 152.20 59.5K
14:09 152.20 152.20 152.19 152.19 58.2K
14:10 152.19 152.19 152.17 152.17 54.6K
14:11 152.18 152.18 152.17 152.17 55.9K
14:12 152.18 152.18 152.18 152.18 50.7K
14:13 152.19 152.19 152.16 152.17 70.9K
14:14 152.17 152.18 152.17 152.18 83.9K
14:15 152.17 152.18 152.17 152.18 63.6K
14:16 152.18 152.20 152.18 152.20 127.0K
14:17 152.20 152.20 152.15 152.15 102.2K
14:18 152.14 152.16 152.14 152.15 55.8K
14:19 152.15 152.18 152.15 152.18 90.0K
14:20 152.18 152.18 152.18 152.18 62.9K
14:21 152.18 152.18 152.18 152.18 74.5K
14:22 152.18 152.19 152.17 152.17 61.1K
14:23 152.16 152.16 152.14 152.14 98.4K
14:24 152.14 152.14 152.13 152.14 95.8K
14:25 152.16 152.18 152.16 152.18 91.3K
14:26 152.17 152.18 152.17 152.18 158.0K
14:27 152.17 152.17 152.16 152.17 78.7K
14:28 152.17 152.17 152.14 152.14 138.7K
14:29 152.13 152.15 152.13 152.14 65.2K
14:30 152.14 152.15 152.14 152.15 120.1K
14:31 152.15 152.15 152.14 152.14 72.5K
14:32 152.14 152.15 152.14 152.14 115.4K
14:33 152.14 152.14 152.12 152.12 71.9K
14:34 152.12 152.12 152.11 152.11 59.3K
14:35 152.12 152.16 152.12 152.16 123.7K
14:36 152.16 152.18 152.16 152.17 115.0K
14:37 152.19 152.20 152.19 152.19 54.9K
14:38 152.20 152.20 152.20 152.20 62.8K
14:39 152.20 152.20 152.19 152.19 54.1K
14:40 152.19 152.19 152.18 152.18 56.1K
14:41 152.19 152.19 152.19 152.19 68.8K
14:42 152.19 152.20 152.18 152.19 150.6K
14:43 152.18 152.21 152.18 152.21 120.1K
14:44 152.21 152.21 152.20 152.20 63.0K
14:45 152.20 152.22 152.20 152.22 93.8K
14:46 152.23 152.23 152.22 152.23 67.2K
14:47 152.22 152.22 152.21 152.21 36.3K
14:48 152.22 152.22 152.22 152.22 100.9K
14:49 152.23 152.24 152.23 152.24 103.9K
14:50 152.24 152.24 152.23 152.23 69.6K
14:51 152.24 152.24 152.22 152.22 52.2K
14:52 152.21 152.23 152.21 152.23 82.3K
14:53 152.22 152.22 152.21 152.21 77.2K
14:54 152.21 152.21 152.21 152.21 60.9K
14:55 152.20 152.21 152.20 152.20 83.1K
14:56 152.19 152.19 152.18 152.18 63.9K
14:57 152.18 152.19 152.18 152.18 59.3K
14:58 152.18 152.18 152.15 152.15 118.0K
14:59 152.14 152.14 152.14 152.14 142.0K
15:00 152.14 152.15 152.14 152.15 71.1K
15:01 152.16 152.17 152.15 152.15 120.0K
15:02 152.15 152.16 152.15 152.16 96.0K
15:03 152.17 152.17 152.16 152.16 61.3K
15:04 152.16 152.16 152.15 152.15 80.1K
15:05 152.15 152.19 152.15 152.19 108.1K
15:06 152.21 152.22 152.21 152.22 140.6K
15:07 152.22 152.22 152.21 152.22 98.9K
15:08 152.22 152.22 152.21 152.21 99.1K
15:09 152.21 152.21 152.20 152.21 85.0K
15:10 152.22 152.23 152.22 152.22 83.2K
15:11 152.21 152.22 152.21 152.22 103.0K
15:12 152.22 152.23 152.22 152.22 130.0K
15:13 152.23 152.24 152.23 152.23 180.8K
15:14 152.23 152.26 152.23 152.26 124.3K
15:15 152.26 152.26 152.25 152.25 92.3K
15:16 152.25 152.25 152.24 152.24 67.2K
15:17 152.24 152.24 152.23 152.24 173.6K
15:18 152.24 152.24 152.23 152.23 81.1K
15:19 152.22 152.23 152.22 152.23 152.8K
15:20 152.23 152.23 152.22 152.22 124.9K
15:21 152.22 152.22 152.22 152.22 100.8K
15:22 152.21 152.21 152.19 152.19 84.1K
15:23 152.19 152.20 152.18 152.20 146.0K
15:24 152.19 152.19 152.17 152.17 108.7K
15:25 152.17 152.17 152.15 152.15 79.9K
15:26 152.15 152.15 152.13 152.13 114.1K
15:27 152.12 152.13 152.12 152.12 141.3K
15:28 152.13 152.13 152.09 152.09 138.6K
15:29 152.07 152.07 152.06 152.06 160.2K
15:30 152.07 152.09 152.06 152.09 153.7K
15:31 152.09 152.09 152.09 152.09 144.9K
15:32 152.10 152.11 152.10 152.11 149.4K
15:33 152.12 152.12 152.11 152.11 98.2K
15:34 152.10 152.14 152.10 152.14 144.1K
15:35 152.13 152.13 152.11 152.11 185.7K
15:36 152.10 152.10 152.07 152.07 121.9K
15:37 152.05 152.05 152.03 152.03 185.6K
15:38 152.04 152.04 152.04 152.04 303.5K
15:39 152.04 152.05 152.04 152.05 139.8K
15:40 152.05 152.07 152.05 152.07 181.3K
15:41 152.06 152.06 152.06 152.06 357.4K
15:42 152.06 152.06 152.02 152.02 317.7K
15:43 152.02 152.02 152.01 152.02 170.8K
15:44 152.02 152.02 152.00 152.01 260.2K
15:45 151.99 152.00 151.99 152.00 163.3K
15:46 151.99 151.99 151.97 151.97 170.4K
15:47 151.97 151.97 151.97 151.97 166.8K
15:48 151.96 151.96 151.94 151.94 246.6K
15:49 151.94 151.95 151.94 151.95 216.0K
15:50 151.94 151.95 151.94 151.94 841.4K
15:51 151.96 151.98 151.95 151.95 465.5K
15:52 151.94 151.95 151.92 151.95 353.5K
15:53 151.95 151.95 151.93 151.94 369.5K
15:54 151.94 151.95 151.94 151.94 464.7K
15:55 151.94 151.97 151.94 151.97 666.1K
15:56 151.96 151.96 151.93 151.93 714.2K
15:57 151.94 151.94 151.92 151.92 506.6K
15:58 151.91 151.92 151.91 151.92 649.5K
15:59 151.92 151.97 151.92 151.97 1,175.1K
16:00 151.95 151.95 151.95 151.95 25,369.3K
16:01 151.95 151.95 151.95 151.95 81.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available