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
09:30 153.61 153.61 153.45 153.46 12,922.5K
09:31 153.48 153.52 153.45 153.47 385.2K
09:32 153.47 153.50 153.47 153.50 264.8K
09:33 153.55 153.56 153.53 153.53 176.5K
09:34 153.52 153.52 153.45 153.47 209.2K
09:35 153.46 153.46 153.43 153.45 468.4K
09:36 153.47 153.50 153.47 153.48 149.2K
09:37 153.46 153.49 153.46 153.49 160.1K
09:38 153.50 153.52 153.50 153.51 120.6K
09:39 153.51 153.51 153.47 153.50 201.2K
09:40 153.48 153.55 153.48 153.55 137.9K
09:41 153.54 153.54 153.53 153.53 114.8K
09:42 153.57 153.57 153.55 153.57 187.2K
09:43 153.56 153.58 153.56 153.58 173.0K
09:44 153.63 153.66 153.63 153.66 119.1K
09:45 153.66 153.74 153.66 153.74 171.8K
09:46 153.74 153.74 153.73 153.74 182.2K
09:47 153.74 153.74 153.72 153.72 174.5K
09:48 153.73 153.73 153.70 153.70 145.1K
09:49 153.67 153.68 153.61 153.61 174.8K
09:50 153.60 153.60 153.55 153.55 155.1K
09:51 153.54 153.54 153.50 153.53 171.5K
09:52 153.52 153.53 153.52 153.53 84.1K
09:53 153.53 153.54 153.53 153.53 107.7K
09:54 153.51 153.54 153.49 153.54 165.0K
09:55 153.59 153.65 153.59 153.65 66.7K
09:56 153.64 153.69 153.64 153.69 163.4K
09:57 153.70 153.70 153.68 153.68 122.5K
09:58 153.66 153.67 153.65 153.67 81.7K
09:59 153.69 153.70 153.69 153.69 94.4K
10:00 153.71 153.76 153.71 153.76 167.0K
10:01 153.77 153.83 153.77 153.83 280.9K
10:02 153.85 153.85 153.82 153.82 131.8K
10:03 153.81 153.81 153.77 153.77 111.8K
10:04 153.78 153.78 153.73 153.73 161.5K
10:05 153.75 153.75 153.72 153.72 97.4K
10:06 153.71 153.71 153.68 153.68 71.0K
10:07 153.68 153.68 153.65 153.65 149.6K
10:08 153.63 153.63 153.61 153.63 124.0K
10:09 153.63 153.63 153.60 153.60 91.5K
10:10 153.61 153.61 153.61 153.61 107.5K
10:11 153.61 153.62 153.61 153.62 87.5K
10:12 153.62 153.63 153.62 153.62 103.7K
10:13 153.63 153.64 153.63 153.63 82.2K
10:14 153.64 153.64 153.63 153.63 112.9K
10:15 153.63 153.63 153.61 153.62 122.7K
10:16 153.63 153.66 153.63 153.66 75.5K
10:17 153.66 153.66 153.63 153.63 90.0K
10:18 153.62 153.62 153.61 153.62 109.9K
10:19 153.61 153.63 153.61 153.63 80.5K
10:20 153.64 153.66 153.64 153.66 73.9K
10:21 153.67 153.71 153.67 153.71 119.8K
10:22 153.71 153.71 153.70 153.70 84.6K
10:23 153.70 153.70 153.70 153.70 62.6K
10:24 153.69 153.70 153.69 153.70 83.7K
10:25 153.70 153.70 153.68 153.69 72.9K
10:26 153.69 153.69 153.68 153.69 68.0K
10:27 153.71 153.72 153.71 153.71 89.8K
10:28 153.70 153.71 153.69 153.69 91.6K
10:29 153.68 153.68 153.63 153.63 186.7K
10:30 153.62 153.62 153.59 153.59 158.5K
10:31 153.60 153.62 153.60 153.62 71.7K
10:32 153.62 153.65 153.62 153.65 72.6K
10:33 153.67 153.68 153.67 153.68 153.9K
10:34 153.70 153.73 153.70 153.72 168.6K
10:35 153.73 153.73 153.70 153.70 67.7K
10:36 153.71 153.75 153.71 153.75 80.0K
10:37 153.75 153.79 153.75 153.79 135.0K
10:38 153.79 153.80 153.79 153.80 82.5K
10:39 153.78 153.78 153.78 153.78 103.8K
10:40 153.78 153.78 153.77 153.77 90.2K
10:41 153.75 153.78 153.74 153.74 195.5K
10:42 153.74 153.74 153.73 153.74 91.8K
10:43 153.75 153.76 153.75 153.75 69.8K
10:44 153.75 153.77 153.75 153.77 90.9K
10:45 153.77 153.78 153.77 153.78 45.2K
10:46 153.78 153.78 153.73 153.73 106.0K
10:47 153.73 153.74 153.71 153.72 92.3K
10:48 153.72 153.73 153.72 153.73 105.9K
10:49 153.74 153.76 153.74 153.76 76.7K
10:50 153.75 153.75 153.74 153.75 86.7K
10:51 153.74 153.74 153.72 153.72 87.4K
10:52 153.72 153.72 153.70 153.72 114.5K
10:53 153.72 153.77 153.72 153.77 86.7K
10:54 153.77 153.78 153.76 153.78 78.9K
10:55 153.79 153.81 153.79 153.81 150.8K
10:56 153.82 153.82 153.79 153.80 73.4K
10:57 153.79 153.81 153.78 153.81 80.0K
10:58 153.81 153.81 153.79 153.80 110.8K
10:59 153.81 153.81 153.79 153.80 129.6K
11:00 153.80 153.80 153.77 153.77 113.2K
11:01 153.75 153.75 153.74 153.74 100.6K
11:02 153.75 153.75 153.74 153.74 83.9K
11:03 153.76 153.78 153.76 153.78 89.6K
11:04 153.78 153.78 153.77 153.77 69.8K
11:05 153.77 153.77 153.75 153.75 61.9K
11:06 153.73 153.73 153.70 153.70 105.0K
11:07 153.69 153.70 153.69 153.69 102.9K
11:08 153.68 153.68 153.64 153.64 60.2K
11:09 153.63 153.63 153.59 153.59 217.7K
11:10 153.58 153.58 153.57 153.57 104.4K
11:11 153.56 153.56 153.54 153.54 82.4K
11:12 153.53 153.53 153.52 153.53 77.9K
11:13 153.53 153.53 153.51 153.51 61.9K
11:14 153.51 153.51 153.50 153.50 83.3K
11:15 153.50 153.50 153.46 153.46 65.0K
11:16 153.44 153.44 153.44 153.44 98.2K
11:17 153.45 153.47 153.45 153.47 63.9K
11:18 153.49 153.52 153.49 153.52 201.0K
11:19 153.52 153.52 153.51 153.51 151.2K
11:20 153.53 153.57 153.53 153.57 77.2K
11:21 153.57 153.62 153.57 153.62 165.1K
11:22 153.62 153.63 153.62 153.63 97.4K
11:23 153.63 153.65 153.63 153.63 105.9K
11:24 153.63 153.64 153.63 153.64 48.0K
11:25 153.65 153.65 153.65 153.65 111.7K
11:26 153.65 153.65 153.63 153.63 115.8K
11:27 153.61 153.61 153.57 153.57 129.7K
11:28 153.58 153.58 153.56 153.56 83.7K
11:29 153.54 153.55 153.54 153.55 100.7K
11:30 153.57 153.58 153.57 153.58 67.4K
11:31 153.60 153.60 153.58 153.58 102.9K
11:32 153.59 153.60 153.59 153.60 59.8K
11:33 153.58 153.60 153.58 153.60 51.8K
11:34 153.60 153.60 153.58 153.60 117.7K
11:35 153.60 153.60 153.59 153.60 78.6K
11:36 153.61 153.61 153.61 153.61 76.5K
11:37 153.62 153.65 153.62 153.65 121.0K
11:38 153.65 153.66 153.65 153.66 45.1K
11:39 153.66 153.66 153.66 153.66 70.5K
11:40 153.67 153.67 153.67 153.67 125.8K
11:41 153.67 153.67 153.65 153.65 68.9K
11:42 153.65 153.67 153.65 153.66 78.4K
11:43 153.66 153.66 153.65 153.65 179.4K
11:44 153.65 153.65 153.64 153.64 55.6K
11:45 153.64 153.64 153.63 153.64 84.2K
11:46 153.63 153.65 153.63 153.65 62.8K
11:47 153.66 153.66 153.65 153.66 37.6K
11:48 153.65 153.68 153.65 153.68 177.4K
11:49 153.68 153.68 153.66 153.66 74.6K
11:50 153.67 153.68 153.67 153.68 119.6K
11:51 153.68 153.69 153.68 153.69 41.7K
11:52 153.69 153.69 153.67 153.67 53.6K
11:53 153.67 153.67 153.67 153.67 41.2K
11:54 153.69 153.69 153.68 153.68 89.2K
11:55 153.68 153.69 153.68 153.68 58.8K
11:56 153.67 153.68 153.67 153.67 47.1K
11:57 153.68 153.69 153.68 153.69 37.1K
11:58 153.70 153.70 153.70 153.70 27.8K
11:59 153.71 153.71 153.70 153.70 49.0K
12:00 153.70 153.73 153.70 153.73 80.3K
12:01 153.74 153.75 153.74 153.75 57.6K
12:02 153.75 153.76 153.74 153.74 47.7K
12:03 153.74 153.75 153.74 153.74 74.2K
12:04 153.74 153.74 153.71 153.71 93.7K
12:05 153.69 153.69 153.67 153.69 69.1K
12:06 153.69 153.69 153.67 153.67 87.7K
12:07 153.68 153.69 153.68 153.69 29.9K
12:08 153.69 153.73 153.69 153.73 111.2K
12:09 153.74 153.76 153.74 153.76 87.7K
12:10 153.76 153.76 153.75 153.75 41.9K
12:11 153.76 153.76 153.72 153.74 184.3K
12:12 153.74 153.74 153.73 153.73 317.6K
12:13 153.72 153.72 153.70 153.70 80.1K
12:14 153.70 153.70 153.67 153.67 52.6K
12:15 153.67 153.67 153.67 153.67 65.2K
12:16 153.67 153.67 153.66 153.66 58.9K
12:17 153.64 153.64 153.63 153.63 89.9K
12:18 153.64 153.64 153.64 153.64 71.1K
12:19 153.64 153.66 153.64 153.66 47.9K
12:20 153.66 153.67 153.66 153.67 62.0K
12:21 153.67 153.70 153.67 153.70 57.6K
12:22 153.70 153.70 153.69 153.70 47.7K
12:23 153.71 153.72 153.71 153.72 75.8K
12:24 153.72 153.72 153.70 153.70 50.2K
12:25 153.69 153.69 153.68 153.68 53.7K
12:26 153.67 153.67 153.64 153.64 81.1K
12:27 153.65 153.65 153.64 153.64 67.7K
12:28 153.64 153.64 153.64 153.64 60.1K
12:29 153.63 153.63 153.63 153.63 43.6K
12:30 153.64 153.65 153.64 153.65 113.5K
12:31 153.65 153.65 153.63 153.63 37.4K
12:32 153.63 153.63 153.62 153.62 79.3K
12:33 153.60 153.61 153.60 153.61 50.5K
12:34 153.61 153.61 153.60 153.60 53.0K
12:35 153.60 153.60 153.59 153.60 76.8K
12:36 153.60 153.60 153.56 153.56 83.5K
12:37 153.56 153.56 153.55 153.55 88.2K
12:38 153.55 153.55 153.55 153.55 64.3K
12:39 153.55 153.55 153.54 153.55 68.1K
12:40 153.55 153.56 153.55 153.56 66.5K
12:41 153.57 153.58 153.57 153.58 117.6K
12:42 153.58 153.58 153.57 153.57 30.7K
12:43 153.57 153.57 153.57 153.57 40.2K
12:44 153.57 153.58 153.57 153.58 63.4K
12:45 153.60 153.61 153.60 153.61 53.2K
12:46 153.61 153.61 153.60 153.60 27.2K
12:47 153.61 153.61 153.60 153.60 62.8K
12:48 153.59 153.61 153.59 153.61 75.8K
12:49 153.61 153.61 153.61 153.61 59.9K
12:50 153.61 153.61 153.60 153.61 51.1K
12:51 153.60 153.61 153.60 153.60 44.9K
12:52 153.60 153.61 153.56 153.56 109.1K
12:53 153.56 153.56 153.54 153.54 62.8K
12:54 153.54 153.54 153.54 153.54 133.7K
12:55 153.55 153.56 153.55 153.56 55.1K
12:56 153.56 153.57 153.56 153.57 44.1K
12:57 153.58 153.58 153.57 153.57 56.1K
12:58 153.57 153.58 153.57 153.57 32.8K
12:59 153.58 153.60 153.58 153.60 57.9K
13:00 153.60 153.63 153.60 153.63 99.6K
13:01 153.63 153.64 153.63 153.64 29.3K
13:02 153.63 153.63 153.60 153.61 112.5K
13:03 153.61 153.63 153.61 153.63 69.6K
13:04 153.63 153.64 153.63 153.63 91.7K
13:05 153.64 153.65 153.63 153.65 115.6K
13:06 153.65 153.65 153.64 153.64 76.4K
13:07 153.64 153.66 153.64 153.66 129.3K
13:08 153.66 153.66 153.62 153.62 161.6K
13:09 153.62 153.62 153.62 153.62 55.2K
13:10 153.63 153.63 153.61 153.61 51.6K
13:11 153.61 153.62 153.61 153.62 62.8K
13:12 153.62 153.63 153.62 153.63 58.2K
13:13 153.62 153.64 153.62 153.64 117.1K
13:14 153.64 153.65 153.64 153.65 58.8K
13:15 153.64 153.65 153.63 153.63 92.4K
13:16 153.63 153.64 153.63 153.64 101.3K
13:17 153.66 153.67 153.66 153.67 298.2K
13:18 153.67 153.67 153.67 153.67 62.2K
13:19 153.68 153.69 153.67 153.69 67.7K
13:20 153.69 153.69 153.69 153.69 114.8K
13:21 153.69 153.69 153.66 153.66 137.0K
13:22 153.65 153.65 153.61 153.61 84.0K
13:23 153.59 153.59 153.58 153.58 118.3K
13:24 153.57 153.57 153.55 153.56 107.9K
13:25 153.56 153.56 153.55 153.56 64.6K
13:26 153.57 153.57 153.55 153.55 95.5K
13:27 153.54 153.54 153.53 153.53 56.4K
13:28 153.52 153.54 153.52 153.54 46.6K
13:29 153.53 153.53 153.53 153.53 37.7K
13:30 153.53 153.53 153.52 153.52 108.2K
13:31 153.52 153.55 153.52 153.55 84.4K
13:32 153.54 153.54 153.54 153.54 70.8K
13:33 153.54 153.54 153.50 153.50 82.9K
13:34 153.50 153.50 153.50 153.50 74.7K
13:35 153.50 153.50 153.49 153.49 48.9K
13:36 153.48 153.49 153.48 153.48 70.6K
13:37 153.48 153.48 153.46 153.46 172.6K
13:38 153.45 153.45 153.44 153.44 100.7K
13:39 153.45 153.45 153.43 153.43 100.3K
13:40 153.43 153.45 153.42 153.45 106.9K
13:41 153.46 153.49 153.46 153.49 69.9K
13:42 153.49 153.51 153.49 153.51 44.2K
13:43 153.51 153.51 153.50 153.50 41.5K
13:44 153.51 153.51 153.50 153.50 42.7K
13:45 153.50 153.50 153.49 153.50 73.7K
13:46 153.50 153.52 153.50 153.52 40.3K
13:47 153.52 153.52 153.50 153.50 49.6K
13:48 153.50 153.52 153.50 153.52 72.2K
13:49 153.52 153.53 153.52 153.52 70.5K
13:50 153.53 153.53 153.51 153.51 71.1K
13:51 153.50 153.50 153.50 153.50 36.1K
13:52 153.50 153.50 153.49 153.50 34.5K
13:53 153.50 153.50 153.49 153.49 58.6K
13:54 153.50 153.50 153.46 153.46 81.8K
13:55 153.47 153.47 153.45 153.45 64.7K
13:56 153.45 153.45 153.44 153.44 57.9K
13:57 153.44 153.44 153.43 153.43 211.0K
13:58 153.43 153.45 153.43 153.45 74.9K
13:59 153.45 153.45 153.44 153.44 68.6K
14:00 153.43 153.43 153.42 153.42 100.1K
14:01 153.42 153.43 153.42 153.42 83.1K
14:02 153.42 153.42 153.41 153.41 69.1K
14:03 153.41 153.41 153.40 153.40 68.4K
14:04 153.40 153.40 153.40 153.40 73.7K
14:05 153.39 153.39 153.38 153.38 59.8K
14:06 153.38 153.38 153.37 153.37 70.8K
14:07 153.39 153.39 153.38 153.38 91.2K
14:08 153.37 153.37 153.37 153.37 89.6K
14:09 153.38 153.39 153.38 153.39 53.3K
14:10 153.39 153.39 153.38 153.39 70.6K
14:11 153.38 153.38 153.36 153.36 59.1K
14:12 153.35 153.35 153.32 153.32 179.4K
14:13 153.31 153.32 153.31 153.32 92.2K
14:14 153.31 153.31 153.30 153.30 87.1K
14:15 153.30 153.30 153.29 153.30 127.4K
14:16 153.31 153.32 153.30 153.32 85.7K
14:17 153.32 153.33 153.32 153.33 58.1K
14:18 153.33 153.33 153.33 153.33 74.2K
14:19 153.32 153.33 153.32 153.33 62.8K
14:20 153.33 153.35 153.33 153.35 86.9K
14:21 153.35 153.35 153.34 153.34 101.7K
14:22 153.34 153.35 153.34 153.35 62.6K
14:23 153.35 153.36 153.35 153.36 47.3K
14:24 153.36 153.36 153.35 153.35 47.7K
14:25 153.35 153.36 153.35 153.35 155.0K
14:26 153.35 153.35 153.35 153.35 41.3K
14:27 153.35 153.36 153.35 153.36 73.1K
14:28 153.35 153.35 153.32 153.32 84.8K
14:29 153.31 153.33 153.31 153.33 151.6K
14:30 153.33 153.33 153.32 153.32 52.8K
14:31 153.33 153.33 153.33 153.33 79.4K
14:32 153.33 153.34 153.33 153.34 58.2K
14:33 153.34 153.34 153.33 153.33 68.2K
14:34 153.34 153.36 153.34 153.36 77.8K
14:35 153.35 153.35 153.33 153.34 156.0K
14:36 153.34 153.35 153.34 153.35 40.6K
14:37 153.34 153.35 153.34 153.35 51.3K
14:38 153.35 153.35 153.31 153.31 194.5K
14:39 153.29 153.29 153.27 153.27 75.2K
14:40 153.26 153.28 153.26 153.28 89.6K
14:41 153.27 153.27 153.27 153.27 49.3K
14:42 153.27 153.27 153.27 153.27 63.1K
14:43 153.27 153.27 153.27 153.27 72.1K
14:44 153.27 153.29 153.27 153.29 82.1K
14:45 153.28 153.30 153.28 153.30 63.1K
14:46 153.30 153.30 153.29 153.30 67.2K
14:47 153.30 153.31 153.30 153.31 101.6K
14:48 153.31 153.31 153.30 153.31 87.5K
14:49 153.31 153.31 153.30 153.30 35.6K
14:50 153.30 153.31 153.30 153.31 72.2K
14:51 153.30 153.30 153.29 153.29 91.4K
14:52 153.28 153.29 153.28 153.28 74.0K
14:53 153.28 153.29 153.28 153.29 50.2K
14:54 153.30 153.30 153.30 153.30 37.5K
14:55 153.30 153.30 153.28 153.28 39.5K
14:56 153.29 153.29 153.28 153.29 64.0K
14:57 153.29 153.29 153.29 153.29 64.2K
14:58 153.29 153.31 153.29 153.31 99.7K
14:59 153.31 153.31 153.31 153.31 55.4K
15:00 153.32 153.32 153.31 153.32 137.6K
15:01 153.31 153.31 153.31 153.31 108.3K
15:02 153.30 153.31 153.30 153.30 61.6K
15:03 153.30 153.31 153.30 153.31 112.3K
15:04 153.31 153.32 153.31 153.31 58.1K
15:05 153.32 153.32 153.32 153.32 48.2K
15:06 153.30 153.30 153.29 153.29 94.8K
15:07 153.29 153.30 153.28 153.28 342.9K
15:08 153.27 153.27 153.24 153.24 96.6K
15:09 153.24 153.24 153.23 153.24 114.5K
15:10 153.24 153.25 153.24 153.24 167.6K
15:11 153.24 153.24 153.19 153.19 169.8K
15:12 153.21 153.21 153.21 153.21 79.1K
15:13 153.21 153.24 153.21 153.24 111.2K
15:14 153.24 153.24 153.23 153.23 58.7K
15:15 153.23 153.25 153.23 153.25 70.4K
15:16 153.26 153.28 153.26 153.28 117.4K
15:17 153.28 153.29 153.28 153.29 97.5K
15:18 153.30 153.31 153.30 153.31 140.7K
15:19 153.32 153.32 153.31 153.31 178.3K
15:20 153.31 153.31 153.30 153.30 77.4K
15:21 153.31 153.31 153.31 153.31 83.0K
15:22 153.32 153.33 153.32 153.33 152.3K
15:23 153.34 153.35 153.34 153.35 116.2K
15:24 153.35 153.35 153.34 153.34 165.1K
15:25 153.34 153.36 153.34 153.35 212.8K
15:26 153.34 153.34 153.33 153.34 100.7K
15:27 153.33 153.33 153.33 153.33 102.7K
15:28 153.33 153.33 153.32 153.32 61.6K
15:29 153.32 153.34 153.32 153.34 274.2K
15:30 153.34 153.34 153.34 153.34 135.0K
15:31 153.34 153.34 153.31 153.31 163.4K
15:32 153.31 153.31 153.31 153.31 95.2K
15:33 153.31 153.32 153.31 153.32 87.0K
15:34 153.32 153.33 153.32 153.32 128.4K
15:35 153.32 153.33 153.32 153.33 125.7K
15:36 153.34 153.34 153.33 153.33 201.2K
15:37 153.33 153.34 153.33 153.34 147.2K
15:38 153.34 153.34 153.33 153.33 163.4K
15:39 153.32 153.34 153.32 153.34 160.5K
15:40 153.34 153.34 153.33 153.33 150.2K
15:41 153.33 153.35 153.33 153.35 204.4K
15:42 153.35 153.35 153.33 153.33 308.5K
15:43 153.33 153.34 153.33 153.33 162.6K
15:44 153.32 153.32 153.31 153.31 212.8K
15:45 153.32 153.33 153.32 153.33 200.7K
15:46 153.33 153.34 153.33 153.34 137.1K
15:47 153.34 153.35 153.34 153.35 288.4K
15:48 153.35 153.35 153.33 153.33 189.2K
15:49 153.33 153.34 153.33 153.34 279.9K
15:50 153.45 153.45 153.43 153.43 1,337.6K
15:51 153.43 153.47 153.43 153.47 459.3K
15:52 153.47 153.48 153.47 153.47 321.5K
15:53 153.47 153.48 153.47 153.48 419.3K
15:54 153.47 153.48 153.47 153.48 425.5K
15:55 153.47 153.47 153.45 153.46 723.5K
15:56 153.46 153.48 153.46 153.48 915.3K
15:57 153.47 153.47 153.46 153.46 553.8K
15:58 153.46 153.46 153.44 153.44 597.2K
15:59 153.44 153.46 153.44 153.45 1,131.4K
16:00 153.45 153.45 153.45 153.45 67,202.3K
16:01 153.45 153.45 153.45 153.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available