S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
162.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 153.83 154.19 153.83 154.19 3,189.2K
09:31 154.25 154.25 154.20 154.23 354.7K
09:32 154.25 154.35 154.25 154.35 292.0K
09:33 154.33 154.38 154.33 154.38 344.1K
09:34 154.40 154.47 154.40 154.47 284.1K
09:35 154.45 154.48 154.45 154.48 213.3K
09:36 154.48 154.53 154.48 154.53 291.9K
09:37 154.57 154.58 154.53 154.53 309.7K
09:38 154.52 154.54 154.52 154.54 137.4K
09:39 154.53 154.53 154.51 154.51 156.8K
09:40 154.53 154.53 154.52 154.52 175.6K
09:41 154.54 154.56 154.54 154.54 224.4K
09:42 154.55 154.55 154.54 154.55 316.3K
09:43 154.55 154.58 154.55 154.58 135.7K
09:44 154.57 154.64 154.57 154.64 191.8K
09:45 154.64 154.67 154.64 154.67 304.9K
09:46 154.67 154.75 154.67 154.75 283.9K
09:47 154.74 154.78 154.74 154.78 240.2K
09:48 154.81 154.81 154.75 154.75 344.6K
09:49 154.75 154.75 154.73 154.73 302.1K
09:50 154.71 154.74 154.71 154.72 692.8K
09:51 154.73 154.74 154.73 154.73 232.1K
09:52 154.71 154.71 154.64 154.64 282.9K
09:53 154.62 154.63 154.60 154.60 308.4K
09:54 154.62 154.62 154.59 154.59 293.5K
09:55 154.57 154.57 154.54 154.54 201.5K
09:56 154.52 154.52 154.51 154.52 193.2K
09:57 154.50 154.50 154.48 154.50 138.7K
09:58 154.52 154.53 154.52 154.52 115.5K
09:59 154.51 154.53 154.50 154.53 139.5K
10:00 154.54 154.61 154.54 154.61 248.1K
10:01 154.62 154.62 154.58 154.58 145.2K
10:02 154.58 154.58 154.55 154.55 146.2K
10:03 154.55 154.60 154.55 154.60 187.8K
10:04 154.58 154.59 154.56 154.58 183.3K
10:05 154.57 154.58 154.55 154.55 140.2K
10:06 154.56 154.59 154.56 154.56 145.8K
10:07 154.54 154.54 154.53 154.53 150.7K
10:08 154.52 154.55 154.52 154.55 123.8K
10:09 154.56 154.56 154.50 154.50 225.3K
10:10 154.50 154.50 154.49 154.49 145.8K
10:11 154.50 154.53 154.50 154.53 131.0K
10:12 154.55 154.57 154.54 154.57 234.1K
10:13 154.58 154.58 154.57 154.57 198.4K
10:14 154.55 154.55 154.50 154.50 191.9K
10:15 154.46 154.47 154.46 154.47 221.5K
10:16 154.48 154.48 154.43 154.43 253.4K
10:17 154.43 154.44 154.43 154.43 170.7K
10:18 154.44 154.49 154.44 154.49 259.6K
10:19 154.50 154.51 154.50 154.51 265.0K
10:20 154.52 154.53 154.51 154.53 137.2K
10:21 154.54 154.56 154.54 154.56 163.9K
10:22 154.55 154.55 154.50 154.50 153.5K
10:23 154.50 154.50 154.45 154.45 103.7K
10:24 154.44 154.44 154.40 154.40 158.4K
10:25 154.40 154.40 154.38 154.38 105.9K
10:26 154.39 154.40 154.39 154.39 88.7K
10:27 154.41 154.41 154.38 154.38 114.2K
10:28 154.37 154.37 154.35 154.35 128.0K
10:29 154.35 154.35 154.33 154.33 158.6K
10:30 154.34 154.34 154.33 154.34 181.1K
10:31 154.30 154.34 154.29 154.34 168.4K
10:32 154.32 154.37 154.32 154.37 163.3K
10:33 154.36 154.41 154.36 154.41 172.2K
10:34 154.41 154.41 154.39 154.39 132.3K
10:35 154.39 154.39 154.34 154.34 83.7K
10:36 154.35 154.36 154.34 154.34 128.7K
10:37 154.35 154.36 154.35 154.36 78.0K
10:38 154.36 154.39 154.36 154.39 93.0K
10:39 154.37 154.37 154.34 154.34 157.7K
10:40 154.34 154.35 154.34 154.34 145.7K
10:41 154.34 154.34 154.33 154.33 144.4K
10:42 154.33 154.34 154.33 154.34 75.3K
10:43 154.34 154.34 154.33 154.34 100.1K
10:44 154.33 154.34 154.33 154.34 169.5K
10:45 154.32 154.32 154.30 154.30 166.7K
10:46 154.31 154.33 154.27 154.27 382.7K
10:47 154.24 154.24 154.23 154.24 261.1K
10:48 154.28 154.29 154.28 154.29 178.7K
10:49 154.31 154.32 154.31 154.32 138.3K
10:50 154.35 154.36 154.35 154.36 80.9K
10:51 154.34 154.34 154.32 154.32 105.6K
10:52 154.32 154.36 154.32 154.36 114.1K
10:53 154.35 154.35 154.33 154.33 207.1K
10:54 154.31 154.31 154.30 154.30 89.0K
10:55 154.30 154.30 154.29 154.29 105.9K
10:56 154.27 154.29 154.27 154.29 103.1K
10:57 154.30 154.31 154.29 154.31 115.7K
10:58 154.31 154.32 154.31 154.32 113.8K
10:59 154.31 154.32 154.31 154.31 84.7K
11:00 154.30 154.30 154.28 154.28 133.7K
11:01 154.27 154.27 154.25 154.25 331.5K
11:02 154.25 154.26 154.25 154.26 73.9K
11:03 154.25 154.25 154.24 154.24 93.5K
11:04 154.22 154.22 154.21 154.21 260.2K
11:05 154.21 154.24 154.21 154.24 102.8K
11:06 154.23 154.23 154.21 154.23 118.9K
11:07 154.24 154.27 154.24 154.27 74.9K
11:08 154.26 154.29 154.26 154.29 148.6K
11:09 154.28 154.30 154.27 154.30 344.5K
11:10 154.30 154.32 154.30 154.32 162.3K
11:11 154.31 154.31 154.30 154.30 108.3K
11:12 154.30 154.32 154.30 154.32 202.0K
11:13 154.32 154.34 154.32 154.34 209.6K
11:14 154.36 154.36 154.35 154.35 117.3K
11:15 154.35 154.40 154.35 154.40 200.1K
11:16 154.41 154.41 154.40 154.40 133.7K
11:17 154.39 154.40 154.38 154.38 124.9K
11:18 154.37 154.40 154.37 154.40 120.4K
11:19 154.39 154.39 154.38 154.38 92.4K
11:20 154.38 154.38 154.37 154.38 133.2K
11:21 154.38 154.40 154.37 154.40 125.1K
11:22 154.40 154.40 154.39 154.40 283.9K
11:23 154.40 154.40 154.39 154.39 114.0K
11:24 154.38 154.38 154.36 154.38 81.0K
11:25 154.39 154.43 154.39 154.43 113.2K
11:26 154.42 154.43 154.41 154.43 99.8K
11:27 154.45 154.46 154.45 154.45 132.1K
11:28 154.45 154.47 154.45 154.47 66.7K
11:29 154.48 154.48 154.47 154.47 74.1K
11:30 154.47 154.49 154.47 154.47 301.2K
11:31 154.46 154.46 154.43 154.44 105.3K
11:32 154.43 154.43 154.40 154.41 135.8K
11:33 154.41 154.41 154.40 154.40 90.2K
11:34 154.41 154.41 154.40 154.41 66.9K
11:35 154.41 154.41 154.40 154.40 76.2K
11:36 154.38 154.39 154.38 154.38 135.6K
11:37 154.38 154.39 154.37 154.39 74.1K
11:38 154.40 154.41 154.40 154.41 93.0K
11:39 154.41 154.41 154.40 154.41 100.0K
11:40 154.40 154.42 154.40 154.42 105.0K
11:41 154.41 154.42 154.39 154.42 132.8K
11:42 154.41 154.45 154.41 154.45 185.8K
11:43 154.46 154.48 154.46 154.48 294.4K
11:44 154.48 154.49 154.48 154.48 111.3K
11:45 154.47 154.47 154.47 154.47 66.2K
11:46 154.47 154.47 154.45 154.45 78.0K
11:47 154.44 154.47 154.44 154.47 179.3K
11:48 154.48 154.49 154.48 154.49 66.6K
11:49 154.49 154.50 154.49 154.50 77.9K
11:50 154.51 154.51 154.49 154.49 133.3K
11:51 154.49 154.52 154.49 154.52 217.6K
11:52 154.52 154.52 154.51 154.51 103.6K
11:53 154.51 154.51 154.50 154.50 103.3K
11:54 154.51 154.52 154.51 154.52 97.3K
11:55 154.51 154.51 154.50 154.50 111.5K
11:56 154.49 154.49 154.49 154.49 96.2K
11:57 154.49 154.49 154.49 154.49 313.2K
11:58 154.49 154.51 154.49 154.51 122.5K
11:59 154.50 154.52 154.50 154.52 138.5K
12:00 154.54 154.55 154.53 154.55 113.4K
12:01 154.57 154.57 154.56 154.56 156.0K
12:02 154.56 154.61 154.56 154.61 125.2K
12:03 154.62 154.63 154.62 154.63 134.9K
12:04 154.63 154.64 154.62 154.62 95.3K
12:05 154.61 154.62 154.58 154.58 175.7K
12:06 154.57 154.58 154.57 154.57 72.6K
12:07 154.57 154.57 154.55 154.56 81.6K
12:08 154.57 154.57 154.54 154.54 135.5K
12:09 154.56 154.57 154.56 154.56 94.9K
12:10 154.53 154.53 154.51 154.53 196.8K
12:11 154.53 154.53 154.53 154.53 50.2K
12:12 154.54 154.56 154.54 154.55 88.7K
12:13 154.53 154.53 154.52 154.52 111.9K
12:14 154.52 154.55 154.52 154.54 97.3K
12:15 154.55 154.59 154.55 154.59 96.8K
12:16 154.58 154.59 154.58 154.59 56.9K
12:17 154.60 154.62 154.60 154.62 107.7K
12:18 154.63 154.63 154.61 154.61 104.8K
12:19 154.60 154.61 154.60 154.61 73.9K
12:20 154.61 154.63 154.61 154.63 131.9K
12:21 154.64 154.66 154.64 154.66 95.7K
12:22 154.65 154.66 154.65 154.66 79.5K
12:23 154.64 154.66 154.64 154.65 113.1K
12:24 154.64 154.67 154.64 154.66 134.9K
12:25 154.66 154.67 154.65 154.67 56.3K
12:26 154.67 154.68 154.67 154.67 60.4K
12:27 154.66 154.67 154.66 154.67 119.4K
12:28 154.66 154.66 154.64 154.64 63.8K
12:29 154.64 154.64 154.62 154.62 60.8K
12:30 154.62 154.64 154.62 154.63 107.4K
12:31 154.62 154.62 154.60 154.60 89.6K
12:32 154.61 154.62 154.61 154.61 91.9K
12:33 154.62 154.63 154.62 154.62 60.7K
12:34 154.61 154.61 154.60 154.60 47.0K
12:35 154.60 154.60 154.59 154.59 101.3K
12:36 154.59 154.61 154.58 154.58 107.9K
12:37 154.57 154.58 154.57 154.58 82.2K
12:38 154.58 154.58 154.57 154.57 73.6K
12:39 154.57 154.57 154.57 154.57 44.6K
12:40 154.58 154.58 154.56 154.56 122.1K
12:41 154.55 154.57 154.55 154.57 82.3K
12:42 154.58 154.62 154.58 154.62 129.5K
12:43 154.63 154.65 154.63 154.65 132.7K
12:44 154.65 154.69 154.65 154.69 103.7K
12:45 154.68 154.68 154.68 154.68 61.4K
12:46 154.68 154.69 154.68 154.69 102.9K
12:47 154.69 154.69 154.67 154.67 164.8K
12:48 154.67 154.67 154.66 154.66 82.5K
12:49 154.64 154.65 154.64 154.65 149.1K
12:50 154.66 154.66 154.66 154.66 77.8K
12:51 154.66 154.67 154.66 154.67 133.8K
12:52 154.66 154.67 154.66 154.67 92.5K
12:53 154.66 154.67 154.66 154.67 381.0K
12:54 154.67 154.67 154.66 154.67 75.2K
12:55 154.69 154.70 154.68 154.70 94.0K
12:56 154.70 154.70 154.69 154.69 50.0K
12:57 154.69 154.70 154.68 154.70 157.8K
12:58 154.68 154.68 154.67 154.67 108.7K
12:59 154.67 154.70 154.67 154.70 124.9K
13:00 154.70 154.71 154.70 154.71 60.1K
13:01 154.70 154.70 154.68 154.68 136.4K
13:02 154.66 154.68 154.66 154.68 104.4K
13:03 154.68 154.68 154.67 154.67 111.9K
13:04 154.67 154.68 154.67 154.68 133.4K
13:05 154.67 154.67 154.65 154.66 104.2K
13:06 154.66 154.66 154.64 154.64 82.7K
13:07 154.64 154.64 154.63 154.64 108.1K
13:08 154.64 154.66 154.64 154.66 208.8K
13:09 154.67 154.67 154.67 154.67 66.6K
13:10 154.67 154.67 154.64 154.65 85.6K
13:11 154.65 154.65 154.64 154.64 108.1K
13:12 154.63 154.63 154.63 154.63 90.9K
13:13 154.62 154.63 154.62 154.62 130.4K
13:14 154.61 154.61 154.59 154.60 105.0K
13:15 154.60 154.60 154.58 154.58 118.0K
13:16 154.58 154.60 154.58 154.60 140.1K
13:17 154.60 154.60 154.57 154.57 108.7K
13:18 154.57 154.58 154.57 154.58 72.7K
13:19 154.60 154.60 154.59 154.59 67.7K
13:20 154.61 154.68 154.61 154.68 256.4K
13:21 154.67 154.67 154.65 154.66 84.0K
13:22 154.65 154.65 154.62 154.62 111.7K
13:23 154.61 154.61 154.57 154.57 93.4K
13:24 154.53 154.55 154.53 154.55 129.5K
13:25 154.55 154.55 154.53 154.54 53.8K
13:26 154.54 154.54 154.51 154.51 83.9K
13:27 154.52 154.52 154.52 154.52 86.9K
13:28 154.53 154.56 154.52 154.56 79.1K
13:29 154.56 154.56 154.56 154.56 62.6K
13:30 154.56 154.58 154.56 154.57 94.2K
13:31 154.58 154.61 154.58 154.61 54.3K
13:32 154.61 154.61 154.61 154.61 53.5K
13:33 154.61 154.63 154.61 154.63 94.6K
13:34 154.64 154.64 154.63 154.63 80.0K
13:35 154.64 154.64 154.63 154.63 95.5K
13:36 154.63 154.63 154.62 154.62 62.8K
13:37 154.63 154.63 154.59 154.59 92.9K
13:38 154.60 154.61 154.59 154.61 64.5K
13:39 154.60 154.63 154.60 154.63 50.6K
13:40 154.63 154.64 154.63 154.64 68.7K
13:41 154.63 154.64 154.63 154.64 69.2K
13:42 154.65 154.66 154.65 154.66 51.2K
13:43 154.65 154.68 154.65 154.68 75.8K
13:44 154.67 154.68 154.67 154.68 89.8K
13:45 154.68 154.68 154.63 154.63 129.9K
13:46 154.61 154.61 154.58 154.58 101.6K
13:47 154.59 154.59 154.56 154.56 95.4K
13:48 154.57 154.57 154.54 154.54 85.8K
13:49 154.54 154.55 154.54 154.54 73.0K
13:50 154.53 154.55 154.53 154.55 76.4K
13:51 154.56 154.58 154.56 154.58 51.7K
13:52 154.61 154.62 154.61 154.62 64.5K
13:53 154.62 154.63 154.62 154.63 55.2K
13:54 154.62 154.62 154.62 154.62 53.9K
13:55 154.61 154.61 154.59 154.59 77.5K
13:56 154.59 154.59 154.58 154.58 107.0K
13:57 154.59 154.59 154.58 154.58 67.9K
13:58 154.60 154.60 154.60 154.60 55.2K
13:59 154.61 154.63 154.60 154.63 87.1K
14:00 154.64 154.65 154.63 154.65 100.5K
14:01 154.64 154.64 154.62 154.62 88.5K
14:02 154.61 154.62 154.61 154.61 165.7K
14:03 154.59 154.59 154.57 154.58 172.4K
14:04 154.58 154.60 154.58 154.60 62.1K
14:05 154.58 154.58 154.54 154.54 111.6K
14:06 154.54 154.54 154.53 154.53 166.5K
14:07 154.54 154.54 154.54 154.54 67.4K
14:08 154.54 154.57 154.54 154.57 74.0K
14:09 154.56 154.56 154.54 154.55 145.2K
14:10 154.55 154.56 154.55 154.56 67.1K
14:11 154.57 154.58 154.57 154.57 110.8K
14:12 154.57 154.57 154.55 154.56 94.5K
14:13 154.56 154.56 154.54 154.56 84.6K
14:14 154.56 154.56 154.56 154.56 29.4K
14:15 154.56 154.56 154.54 154.55 91.9K
14:16 154.55 154.55 154.54 154.54 61.0K
14:17 154.54 154.57 154.54 154.57 97.1K
14:18 154.58 154.62 154.58 154.62 103.6K
14:19 154.62 154.62 154.59 154.59 114.9K
14:20 154.59 154.59 154.58 154.58 96.5K
14:21 154.55 154.55 154.53 154.53 128.2K
14:22 154.52 154.52 154.49 154.49 92.9K
14:23 154.50 154.53 154.50 154.53 189.3K
14:24 154.53 154.56 154.53 154.56 75.6K
14:25 154.55 154.56 154.55 154.56 81.4K
14:26 154.57 154.57 154.55 154.55 90.9K
14:27 154.55 154.55 154.55 154.55 89.5K
14:28 154.54 154.55 154.54 154.54 327.3K
14:29 154.54 154.54 154.53 154.53 123.5K
14:30 154.56 154.57 154.56 154.57 132.3K
14:31 154.56 154.56 154.54 154.54 88.7K
14:32 154.53 154.53 154.52 154.52 92.4K
14:33 154.51 154.53 154.51 154.53 102.8K
14:34 154.55 154.58 154.55 154.58 202.1K
14:35 154.56 154.56 154.55 154.55 91.2K
14:36 154.56 154.59 154.56 154.59 107.1K
14:37 154.59 154.59 154.59 154.59 127.4K
14:38 154.59 154.59 154.58 154.58 71.5K
14:39 154.59 154.59 154.58 154.59 99.9K
14:40 154.60 154.62 154.60 154.61 105.2K
14:41 154.60 154.61 154.60 154.60 98.7K
14:42 154.61 154.64 154.61 154.64 139.3K
14:43 154.64 154.64 154.63 154.64 93.3K
14:44 154.64 154.64 154.62 154.62 88.6K
14:45 154.61 154.61 154.60 154.60 64.4K
14:46 154.60 154.63 154.60 154.63 132.1K
14:47 154.63 154.63 154.63 154.63 76.8K
14:48 154.64 154.66 154.64 154.66 194.2K
14:49 154.65 154.65 154.65 154.65 82.0K
14:50 154.65 154.66 154.64 154.64 149.3K
14:51 154.64 154.65 154.64 154.65 95.1K
14:52 154.65 154.66 154.65 154.66 89.3K
14:53 154.65 154.66 154.65 154.66 69.5K
14:54 154.66 154.67 154.66 154.67 95.2K
14:55 154.68 154.68 154.67 154.67 93.9K
14:56 154.67 154.67 154.65 154.65 87.6K
14:57 154.64 154.64 154.63 154.63 87.3K
14:58 154.64 154.64 154.63 154.64 82.3K
14:59 154.65 154.66 154.65 154.66 89.0K
15:00 154.66 154.68 154.66 154.68 99.3K
15:01 154.69 154.69 154.68 154.68 74.9K
15:02 154.67 154.68 154.67 154.68 94.8K
15:03 154.69 154.70 154.68 154.70 125.8K
15:04 154.71 154.71 154.70 154.71 91.4K
15:05 154.70 154.71 154.70 154.70 134.3K
15:06 154.72 154.72 154.72 154.72 91.9K
15:07 154.72 154.72 154.71 154.71 89.7K
15:08 154.70 154.72 154.70 154.72 133.5K
15:09 154.71 154.71 154.70 154.70 113.7K
15:10 154.69 154.69 154.68 154.69 158.3K
15:11 154.70 154.71 154.69 154.71 121.2K
15:12 154.71 154.71 154.69 154.71 129.8K
15:13 154.70 154.70 154.70 154.70 102.7K
15:14 154.70 154.70 154.70 154.70 71.9K
15:15 154.70 154.70 154.69 154.69 103.0K
15:16 154.67 154.67 154.64 154.64 206.5K
15:17 154.64 154.64 154.62 154.62 127.6K
15:18 154.62 154.63 154.62 154.63 140.1K
15:19 154.63 154.64 154.63 154.63 96.8K
15:20 154.65 154.66 154.65 154.65 111.8K
15:21 154.64 154.64 154.64 154.64 91.8K
15:22 154.64 154.64 154.63 154.63 144.1K
15:23 154.63 154.64 154.62 154.64 145.7K
15:24 154.63 154.64 154.63 154.64 98.7K
15:25 154.64 154.64 154.64 154.64 132.3K
15:26 154.65 154.66 154.65 154.65 173.3K
15:27 154.64 154.64 154.62 154.62 125.9K
15:28 154.61 154.62 154.61 154.62 120.3K
15:29 154.62 154.62 154.60 154.60 175.7K
15:30 154.60 154.61 154.60 154.60 124.9K
15:31 154.60 154.60 154.59 154.60 154.2K
15:32 154.60 154.60 154.59 154.60 151.5K
15:33 154.61 154.62 154.60 154.62 149.4K
15:34 154.61 154.62 154.61 154.62 137.8K
15:35 154.62 154.63 154.62 154.62 115.3K
15:36 154.62 154.63 154.62 154.62 140.9K
15:37 154.62 154.62 154.60 154.61 165.0K
15:38 154.61 154.61 154.60 154.60 120.7K
15:39 154.62 154.63 154.62 154.63 192.1K
15:40 154.63 154.65 154.63 154.65 258.3K
15:41 154.64 154.64 154.62 154.62 268.9K
15:42 154.63 154.63 154.63 154.63 158.3K
15:43 154.63 154.65 154.63 154.65 173.5K
15:44 154.65 154.65 154.64 154.64 204.9K
15:45 154.64 154.65 154.64 154.65 191.5K
15:46 154.65 154.65 154.64 154.64 190.0K
15:47 154.63 154.64 154.63 154.64 204.1K
15:48 154.64 154.66 154.64 154.66 225.4K
15:49 154.66 154.67 154.66 154.67 255.6K
15:50 154.63 154.63 154.55 154.55 1,190.9K
15:51 154.55 154.56 154.55 154.56 448.7K
15:52 154.55 154.55 154.50 154.51 390.9K
15:53 154.50 154.51 154.50 154.51 269.7K
15:54 154.52 154.52 154.51 154.51 514.4K
15:55 154.53 154.55 154.52 154.52 582.9K
15:56 154.49 154.50 154.49 154.50 894.1K
15:57 154.50 154.50 154.49 154.49 576.9K
15:58 154.50 154.50 154.48 154.48 718.7K
15:59 154.49 154.49 154.46 154.48 1,208.9K
16:00 154.49 154.49 154.49 154.49 53,335.5K
16:01 154.49 154.49 154.49 154.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available