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
09:30 153.83 153.83 153.76 153.80 9,824.0K
09:31 153.80 153.84 153.79 153.84 243.6K
09:32 153.85 153.85 153.80 153.80 166.8K
09:33 153.80 153.82 153.80 153.82 157.6K
09:34 153.83 153.85 153.82 153.82 111.5K
09:35 153.85 153.85 153.82 153.82 179.6K
09:36 153.79 153.81 153.79 153.81 101.6K
09:37 153.81 153.82 153.80 153.81 127.5K
09:38 153.79 153.80 153.78 153.80 121.0K
09:39 153.78 153.79 153.78 153.79 113.0K
09:40 153.80 153.80 153.79 153.80 286.8K
09:41 153.77 153.79 153.77 153.78 182.4K
09:42 153.76 153.76 153.74 153.75 146.7K
09:43 153.77 153.77 153.68 153.68 162.4K
09:44 153.66 153.68 153.65 153.66 118.3K
09:45 153.64 153.74 153.64 153.74 146.9K
09:46 153.74 153.75 153.72 153.75 116.6K
09:47 153.74 153.75 153.71 153.71 151.4K
09:48 153.70 153.73 153.69 153.69 228.8K
09:49 153.65 153.66 153.65 153.65 292.2K
09:50 153.65 153.69 153.65 153.69 166.9K
09:51 153.69 153.69 153.65 153.67 154.8K
09:52 153.66 153.66 153.65 153.66 176.9K
09:53 153.66 153.69 153.66 153.69 164.7K
09:54 153.69 153.73 153.69 153.73 106.4K
09:55 153.73 153.79 153.73 153.79 163.0K
09:56 153.77 153.77 153.73 153.73 223.3K
09:57 153.70 153.73 153.70 153.73 143.8K
09:58 153.73 153.74 153.72 153.74 96.9K
09:59 153.72 153.75 153.70 153.75 131.0K
10:00 153.67 153.69 153.66 153.69 293.2K
10:01 153.68 153.72 153.68 153.72 101.9K
10:02 153.72 153.72 153.66 153.66 152.3K
10:03 153.67 153.67 153.62 153.64 311.6K
10:04 153.60 153.60 153.58 153.58 139.9K
10:05 153.56 153.56 153.49 153.50 223.6K
10:06 153.49 153.49 153.48 153.49 144.6K
10:07 153.49 153.49 153.46 153.46 111.6K
10:08 153.45 153.46 153.45 153.46 75.5K
10:09 153.45 153.46 153.45 153.46 183.2K
10:10 153.42 153.42 153.41 153.41 179.8K
10:11 153.40 153.40 153.38 153.39 135.4K
10:12 153.37 153.37 153.31 153.31 152.2K
10:13 153.31 153.32 153.31 153.32 104.6K
10:14 153.32 153.33 153.31 153.33 138.9K
10:15 153.33 153.33 153.29 153.29 113.2K
10:16 153.31 153.33 153.30 153.33 124.3K
10:17 153.35 153.35 153.34 153.34 83.3K
10:18 153.35 153.36 153.33 153.35 130.4K
10:19 153.34 153.34 153.33 153.34 111.9K
10:20 153.32 153.37 153.32 153.37 103.3K
10:21 153.38 153.38 153.35 153.35 125.4K
10:22 153.32 153.32 153.31 153.31 136.5K
10:23 153.31 153.32 153.31 153.32 118.6K
10:24 153.33 153.33 153.29 153.29 115.1K
10:25 153.29 153.29 153.25 153.25 93.5K
10:26 153.26 153.30 153.26 153.30 109.0K
10:27 153.29 153.29 153.27 153.27 144.2K
10:28 153.27 153.32 153.27 153.32 108.3K
10:29 153.32 153.33 153.32 153.33 112.6K
10:30 153.34 153.34 153.32 153.33 156.5K
10:31 153.32 153.33 153.32 153.33 75.4K
10:32 153.33 153.37 153.33 153.37 139.8K
10:33 153.36 153.39 153.36 153.39 67.2K
10:34 153.37 153.37 153.36 153.36 75.5K
10:35 153.36 153.36 153.35 153.35 50.3K
10:36 153.34 153.36 153.34 153.36 82.3K
10:37 153.36 153.36 153.35 153.36 114.3K
10:38 153.35 153.37 153.35 153.37 102.2K
10:39 153.36 153.40 153.36 153.40 77.4K
10:40 153.41 153.42 153.40 153.42 101.6K
10:41 153.42 153.42 153.41 153.41 101.1K
10:42 153.43 153.50 153.43 153.50 106.8K
10:43 153.51 153.51 153.50 153.50 95.5K
10:44 153.50 153.53 153.50 153.52 122.9K
10:45 153.52 153.52 153.50 153.50 142.8K
10:46 153.49 153.52 153.49 153.52 55.5K
10:47 153.54 153.54 153.50 153.50 101.1K
10:48 153.51 153.52 153.50 153.51 74.1K
10:49 153.51 153.55 153.51 153.55 107.1K
10:50 153.55 153.55 153.54 153.55 71.1K
10:51 153.56 153.56 153.56 153.56 66.9K
10:52 153.55 153.56 153.55 153.56 80.2K
10:53 153.56 153.58 153.56 153.57 108.5K
10:54 153.57 153.60 153.57 153.60 67.0K
10:55 153.61 153.61 153.60 153.61 77.4K
10:56 153.61 153.63 153.61 153.63 88.1K
10:57 153.64 153.64 153.63 153.63 103.5K
10:58 153.64 153.66 153.63 153.66 93.6K
10:59 153.62 153.63 153.62 153.63 223.7K
11:00 153.62 153.65 153.61 153.65 199.1K
11:01 153.66 153.66 153.64 153.65 97.7K
11:02 153.64 153.64 153.64 153.64 114.3K
11:03 153.64 153.64 153.60 153.60 139.4K
11:04 153.60 153.60 153.59 153.59 86.5K
11:05 153.60 153.60 153.59 153.60 56.3K
11:06 153.60 153.61 153.60 153.61 92.1K
11:07 153.59 153.59 153.59 153.59 69.2K
11:08 153.59 153.59 153.57 153.57 167.9K
11:09 153.56 153.58 153.56 153.58 93.6K
11:10 153.58 153.59 153.58 153.59 151.8K
11:11 153.61 153.61 153.61 153.61 159.5K
11:12 153.61 153.62 153.61 153.61 83.2K
11:13 153.62 153.63 153.62 153.63 71.2K
11:14 153.63 153.64 153.63 153.63 79.8K
11:15 153.61 153.61 153.60 153.60 94.4K
11:16 153.60 153.60 153.59 153.59 225.9K
11:17 153.59 153.64 153.59 153.64 148.1K
11:18 153.64 153.64 153.61 153.61 103.8K
11:19 153.62 153.64 153.62 153.64 91.2K
11:20 153.64 153.64 153.59 153.61 121.6K
11:21 153.59 153.60 153.58 153.60 122.4K
11:22 153.60 153.60 153.57 153.57 110.4K
11:23 153.56 153.56 153.55 153.56 76.7K
11:24 153.57 153.57 153.56 153.56 94.8K
11:25 153.56 153.56 153.55 153.55 113.8K
11:26 153.53 153.53 153.52 153.52 97.5K
11:27 153.52 153.52 153.51 153.51 185.6K
11:28 153.50 153.50 153.49 153.49 122.7K
11:29 153.49 153.49 153.48 153.49 174.4K
11:30 153.48 153.51 153.48 153.51 74.7K
11:31 153.53 153.55 153.53 153.55 130.4K
11:32 153.56 153.57 153.56 153.57 69.2K
11:33 153.58 153.60 153.58 153.58 146.0K
11:34 153.59 153.61 153.59 153.61 64.9K
11:35 153.60 153.64 153.60 153.64 97.8K
11:36 153.64 153.65 153.64 153.65 40.5K
11:37 153.64 153.66 153.64 153.66 71.8K
11:38 153.66 153.67 153.66 153.67 110.2K
11:39 153.67 153.71 153.67 153.71 169.3K
11:40 153.69 153.69 153.69 153.69 143.0K
11:41 153.67 153.68 153.67 153.67 140.3K
11:42 153.67 153.68 153.67 153.67 60.2K
11:43 153.66 153.66 153.64 153.64 92.5K
11:44 153.64 153.64 153.59 153.59 125.7K
11:45 153.58 153.59 153.58 153.59 71.6K
11:46 153.60 153.61 153.60 153.61 71.7K
11:47 153.61 153.62 153.61 153.61 174.3K
11:48 153.61 153.63 153.60 153.63 95.2K
11:49 153.64 153.65 153.64 153.65 46.3K
11:50 153.65 153.69 153.65 153.69 60.5K
11:51 153.69 153.69 153.66 153.66 109.0K
11:52 153.66 153.67 153.66 153.67 55.1K
11:53 153.68 153.68 153.66 153.68 90.9K
11:54 153.68 153.68 153.66 153.66 106.5K
11:55 153.67 153.67 153.67 153.67 77.7K
11:56 153.66 153.67 153.66 153.67 52.6K
11:57 153.66 153.66 153.65 153.65 87.9K
11:58 153.63 153.64 153.63 153.64 83.7K
11:59 153.63 153.65 153.63 153.65 55.5K
12:00 153.65 153.68 153.65 153.68 100.0K
12:01 153.68 153.68 153.68 153.68 102.9K
12:02 153.68 153.69 153.68 153.69 79.3K
12:03 153.68 153.69 153.68 153.69 81.7K
12:04 153.69 153.69 153.68 153.69 79.9K
12:05 153.70 153.72 153.70 153.70 77.2K
12:06 153.67 153.67 153.65 153.66 106.4K
12:07 153.65 153.67 153.65 153.67 52.4K
12:08 153.67 153.69 153.67 153.69 47.4K
12:09 153.69 153.71 153.69 153.70 84.6K
12:10 153.70 153.72 153.70 153.72 41.8K
12:11 153.74 153.76 153.74 153.76 71.4K
12:12 153.75 153.77 153.75 153.77 86.0K
12:13 153.77 153.77 153.77 153.77 47.1K
12:14 153.77 153.79 153.77 153.79 41.8K
12:15 153.77 153.77 153.77 153.77 243.9K
12:16 153.77 153.78 153.77 153.78 40.8K
12:17 153.80 153.82 153.80 153.81 171.1K
12:18 153.81 153.84 153.81 153.84 185.1K
12:19 153.83 153.84 153.82 153.84 168.4K
12:20 153.83 153.84 153.83 153.84 102.1K
12:21 153.83 153.86 153.83 153.86 51.2K
12:22 153.86 153.86 153.85 153.86 76.2K
12:23 153.87 153.88 153.87 153.88 93.7K
12:24 153.89 153.89 153.88 153.89 134.1K
12:25 153.88 153.90 153.88 153.90 87.4K
12:26 153.91 153.92 153.91 153.91 125.6K
12:27 153.91 153.92 153.91 153.92 81.4K
12:28 153.93 153.93 153.93 153.93 113.9K
12:29 153.93 153.93 153.92 153.92 79.2K
12:30 153.91 153.91 153.91 153.91 90.8K
12:31 153.93 153.94 153.92 153.94 107.2K
12:32 153.94 153.94 153.92 153.92 45.3K
12:33 153.92 153.92 153.91 153.91 168.5K
12:34 153.90 153.91 153.90 153.91 47.5K
12:35 153.90 153.90 153.90 153.90 84.5K
12:36 153.89 153.91 153.89 153.91 228.1K
12:37 153.91 153.91 153.90 153.90 55.8K
12:38 153.90 153.91 153.90 153.90 75.6K
12:39 153.90 153.90 153.90 153.90 95.7K
12:40 153.91 153.92 153.91 153.92 95.4K
12:41 153.92 153.92 153.92 153.92 81.6K
12:42 153.92 153.93 153.91 153.93 101.4K
12:43 153.93 153.94 153.93 153.93 116.6K
12:44 153.93 153.93 153.93 153.93 143.7K
12:45 153.93 153.93 153.92 153.93 60.1K
12:46 153.91 153.91 153.88 153.89 92.8K
12:47 153.88 153.89 153.88 153.89 71.2K
12:48 153.89 153.89 153.88 153.89 107.7K
12:49 153.87 153.87 153.87 153.87 84.5K
12:50 153.88 153.89 153.86 153.86 70.7K
12:51 153.86 153.86 153.85 153.86 41.1K
12:52 153.85 153.85 153.82 153.82 87.6K
12:53 153.82 153.82 153.80 153.81 104.0K
12:54 153.82 153.82 153.81 153.81 63.3K
12:55 153.81 153.81 153.80 153.80 96.8K
12:56 153.81 153.81 153.81 153.81 63.9K
12:57 153.81 153.81 153.81 153.81 64.6K
12:58 153.81 153.82 153.81 153.81 71.3K
12:59 153.81 153.81 153.79 153.79 89.0K
13:00 153.78 153.78 153.78 153.78 76.2K
13:01 153.77 153.79 153.77 153.79 136.8K
13:02 153.79 153.79 153.77 153.77 87.3K
13:03 153.77 153.77 153.77 153.77 29.5K
13:04 153.78 153.78 153.76 153.77 92.6K
13:05 153.77 153.77 153.75 153.76 184.4K
13:06 153.75 153.76 153.75 153.76 97.6K
13:07 153.76 153.76 153.74 153.74 117.7K
13:08 153.75 153.75 153.74 153.74 56.5K
13:09 153.74 153.74 153.74 153.74 55.0K
13:10 153.75 153.75 153.74 153.74 90.6K
13:11 153.74 153.74 153.74 153.74 60.5K
13:12 153.76 153.76 153.76 153.76 62.3K
13:13 153.76 153.78 153.76 153.78 65.2K
13:14 153.77 153.77 153.76 153.76 73.8K
13:15 153.78 153.80 153.78 153.80 80.4K
13:16 153.80 153.80 153.80 153.80 60.0K
13:17 153.80 153.80 153.78 153.78 70.8K
13:18 153.78 153.78 153.77 153.77 71.5K
13:19 153.77 153.77 153.76 153.77 65.6K
13:20 153.76 153.76 153.75 153.75 120.5K
13:21 153.76 153.76 153.76 153.76 75.1K
13:22 153.77 153.77 153.76 153.77 83.1K
13:23 153.77 153.77 153.75 153.75 65.5K
13:24 153.75 153.75 153.72 153.72 82.2K
13:25 153.72 153.73 153.72 153.73 86.1K
13:26 153.75 153.76 153.75 153.76 86.4K
13:27 153.75 153.75 153.72 153.72 171.0K
13:28 153.72 153.72 153.72 153.72 70.6K
13:29 153.72 153.72 153.72 153.72 102.9K
13:30 153.73 153.73 153.71 153.71 50.1K
13:31 153.71 153.73 153.71 153.73 62.4K
13:32 153.74 153.77 153.74 153.76 73.4K
13:33 153.77 153.78 153.77 153.78 28.6K
13:34 153.77 153.79 153.77 153.79 188.7K
13:35 153.80 153.80 153.79 153.80 171.4K
13:36 153.80 153.80 153.78 153.78 41.3K
13:37 153.78 153.78 153.76 153.76 102.4K
13:38 153.76 153.77 153.76 153.77 77.9K
13:39 153.77 153.77 153.75 153.75 41.8K
13:40 153.76 153.77 153.76 153.76 94.6K
13:41 153.76 153.76 153.75 153.75 88.4K
13:42 153.76 153.76 153.76 153.76 101.2K
13:43 153.76 153.77 153.76 153.76 62.5K
13:44 153.77 153.77 153.76 153.76 50.7K
13:45 153.76 153.77 153.76 153.76 71.4K
13:46 153.77 153.77 153.76 153.76 105.9K
13:47 153.76 153.76 153.75 153.76 50.2K
13:48 153.75 153.77 153.75 153.77 74.8K
13:49 153.76 153.77 153.76 153.77 41.3K
13:50 153.76 153.77 153.76 153.77 63.8K
13:51 153.77 153.77 153.76 153.76 62.2K
13:52 153.75 153.76 153.75 153.76 72.3K
13:53 153.75 153.75 153.75 153.75 30.0K
13:54 153.76 153.76 153.75 153.76 78.9K
13:55 153.75 153.75 153.75 153.75 122.2K
13:56 153.76 153.76 153.74 153.74 79.0K
13:57 153.74 153.74 153.72 153.73 105.3K
13:58 153.73 153.74 153.73 153.74 67.7K
13:59 153.73 153.74 153.73 153.74 66.3K
14:00 153.74 153.75 153.73 153.75 66.5K
14:01 153.76 153.77 153.76 153.77 110.5K
14:02 153.77 153.79 153.77 153.78 80.4K
14:03 153.79 153.80 153.79 153.80 194.7K
14:04 153.79 153.79 153.74 153.74 164.1K
14:05 153.73 153.75 153.73 153.75 74.7K
14:06 153.74 153.74 153.73 153.73 52.8K
14:07 153.73 153.73 153.71 153.71 58.0K
14:08 153.70 153.70 153.69 153.70 206.1K
14:09 153.69 153.70 153.69 153.69 63.0K
14:10 153.70 153.71 153.70 153.71 65.6K
14:11 153.71 153.72 153.70 153.72 57.8K
14:12 153.72 153.72 153.72 153.72 56.5K
14:13 153.73 153.75 153.73 153.75 89.2K
14:14 153.75 153.76 153.75 153.75 98.0K
14:15 153.75 153.75 153.74 153.74 48.4K
14:16 153.74 153.74 153.74 153.74 70.8K
14:17 153.75 153.75 153.75 153.75 69.2K
14:18 153.75 153.75 153.73 153.73 102.9K
14:19 153.73 153.74 153.73 153.74 68.8K
14:20 153.75 153.75 153.74 153.75 70.4K
14:21 153.75 153.75 153.74 153.74 73.5K
14:22 153.74 153.75 153.74 153.75 40.8K
14:23 153.74 153.75 153.74 153.75 81.1K
14:24 153.75 153.76 153.75 153.76 59.9K
14:25 153.76 153.77 153.76 153.76 96.9K
14:26 153.76 153.76 153.73 153.73 303.0K
14:27 153.74 153.75 153.74 153.75 79.5K
14:28 153.73 153.73 153.72 153.72 89.6K
14:29 153.72 153.72 153.71 153.71 133.9K
14:30 153.71 153.71 153.70 153.71 221.6K
14:31 153.71 153.72 153.71 153.71 89.4K
14:32 153.71 153.72 153.71 153.71 77.6K
14:33 153.71 153.72 153.71 153.72 45.4K
14:34 153.73 153.73 153.73 153.73 74.1K
14:35 153.73 153.73 153.73 153.73 87.3K
14:36 153.74 153.75 153.74 153.75 62.5K
14:37 153.74 153.76 153.74 153.76 53.6K
14:38 153.75 153.75 153.75 153.75 58.9K
14:39 153.75 153.76 153.75 153.76 112.5K
14:40 153.76 153.76 153.76 153.76 42.6K
14:41 153.76 153.76 153.76 153.76 47.2K
14:42 153.77 153.78 153.77 153.78 76.9K
14:43 153.78 153.79 153.78 153.78 67.5K
14:44 153.79 153.81 153.79 153.80 72.6K
14:45 153.80 153.81 153.80 153.81 99.2K
14:46 153.81 153.81 153.80 153.81 68.7K
14:47 153.82 153.82 153.81 153.81 69.6K
14:48 153.81 153.81 153.80 153.80 177.5K
14:49 153.80 153.80 153.80 153.80 93.0K
14:50 153.80 153.80 153.80 153.80 154.0K
14:51 153.80 153.81 153.80 153.81 149.0K
14:52 153.81 153.82 153.81 153.81 63.7K
14:53 153.81 153.81 153.80 153.81 77.3K
14:54 153.81 153.81 153.78 153.78 202.0K
14:55 153.77 153.78 153.77 153.77 73.1K
14:56 153.78 153.78 153.78 153.78 65.3K
14:57 153.79 153.80 153.79 153.79 193.8K
14:58 153.79 153.81 153.79 153.81 113.9K
14:59 153.81 153.81 153.80 153.80 46.3K
15:00 153.81 153.82 153.81 153.81 57.5K
15:01 153.79 153.80 153.79 153.79 111.3K
15:02 153.79 153.80 153.79 153.79 55.5K
15:03 153.78 153.78 153.73 153.73 187.2K
15:04 153.74 153.74 153.74 153.74 48.6K
15:05 153.75 153.77 153.74 153.77 202.0K
15:06 153.76 153.76 153.71 153.71 71.3K
15:07 153.71 153.72 153.71 153.72 54.2K
15:08 153.71 153.73 153.71 153.73 100.5K
15:09 153.73 153.74 153.73 153.73 75.5K
15:10 153.73 153.74 153.73 153.73 94.7K
15:11 153.73 153.73 153.72 153.72 126.0K
15:12 153.71 153.71 153.71 153.71 96.6K
15:13 153.71 153.71 153.70 153.70 101.3K
15:14 153.70 153.70 153.69 153.69 76.0K
15:15 153.69 153.69 153.69 153.69 71.6K
15:16 153.70 153.71 153.70 153.71 89.2K
15:17 153.71 153.71 153.68 153.68 126.1K
15:18 153.68 153.68 153.65 153.65 213.5K
15:19 153.65 153.65 153.64 153.64 107.6K
15:20 153.64 153.64 153.63 153.63 89.8K
15:21 153.63 153.64 153.63 153.64 83.0K
15:22 153.64 153.65 153.64 153.65 136.9K
15:23 153.64 153.64 153.64 153.64 127.5K
15:24 153.63 153.63 153.62 153.62 125.6K
15:25 153.62 153.63 153.62 153.63 97.3K
15:26 153.63 153.63 153.62 153.62 121.4K
15:27 153.64 153.65 153.64 153.65 197.8K
15:28 153.65 153.65 153.64 153.64 138.3K
15:29 153.64 153.64 153.63 153.63 130.7K
15:30 153.63 153.63 153.63 153.63 135.6K
15:31 153.64 153.64 153.63 153.63 121.4K
15:32 153.63 153.65 153.63 153.65 210.2K
15:33 153.65 153.65 153.65 153.65 80.2K
15:34 153.65 153.66 153.65 153.66 126.9K
15:35 153.65 153.65 153.64 153.64 136.2K
15:36 153.64 153.65 153.64 153.65 107.1K
15:37 153.64 153.64 153.63 153.63 113.6K
15:38 153.62 153.63 153.62 153.62 151.8K
15:39 153.62 153.62 153.62 153.62 117.6K
15:40 153.62 153.64 153.62 153.64 162.0K
15:41 153.64 153.66 153.64 153.66 277.8K
15:42 153.66 153.66 153.64 153.64 114.1K
15:43 153.64 153.65 153.64 153.64 106.5K
15:44 153.64 153.64 153.64 153.64 130.7K
15:45 153.64 153.64 153.64 153.64 254.8K
15:46 153.63 153.64 153.63 153.64 204.7K
15:47 153.64 153.64 153.63 153.64 172.2K
15:48 153.63 153.64 153.63 153.63 228.7K
15:49 153.63 153.63 153.63 153.63 218.3K
15:50 153.70 153.70 153.68 153.69 1,156.2K
15:51 153.69 153.69 153.68 153.69 323.3K
15:52 153.69 153.72 153.69 153.72 238.0K
15:53 153.71 153.71 153.69 153.70 627.4K
15:54 153.70 153.70 153.69 153.69 522.2K
15:55 153.68 153.69 153.68 153.68 699.0K
15:56 153.70 153.73 153.70 153.73 782.9K
15:57 153.73 153.74 153.73 153.74 535.1K
15:58 153.73 153.73 153.70 153.70 730.2K
15:59 153.71 153.74 153.71 153.74 1,288.6K
16:00 153.76 153.76 153.76 153.76 46,026.7K
16:01 153.76 153.76 153.76 153.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available