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
09:30 154.30 154.52 154.30 154.52 3,034.9K
09:31 154.52 154.52 154.43 154.45 198.3K
09:32 154.50 154.61 154.50 154.61 193.3K
09:33 154.66 154.71 154.65 154.68 279.5K
09:34 154.66 154.71 154.66 154.71 83.9K
09:35 154.68 154.70 154.65 154.65 175.8K
09:36 154.62 154.62 154.60 154.60 134.2K
09:37 154.58 154.62 154.58 154.62 114.6K
09:38 154.57 154.64 154.57 154.64 145.3K
09:39 154.62 154.63 154.61 154.61 134.6K
09:40 154.60 154.62 154.58 154.58 110.3K
09:41 154.56 154.56 154.50 154.50 198.2K
09:42 154.49 154.49 154.46 154.46 190.1K
09:43 154.47 154.47 154.45 154.46 99.8K
09:44 154.46 154.46 154.44 154.44 83.0K
09:45 154.45 154.45 154.27 154.27 315.5K
09:46 154.29 154.33 154.27 154.33 194.7K
09:47 154.35 154.39 154.35 154.39 135.0K
09:48 154.37 154.37 154.36 154.36 243.2K
09:49 154.37 154.38 154.35 154.38 174.9K
09:50 154.37 154.39 154.37 154.39 108.7K
09:51 154.40 154.41 154.40 154.40 108.4K
09:52 154.40 154.42 154.40 154.41 102.1K
09:53 154.39 154.42 154.39 154.42 184.4K
09:54 154.44 154.46 154.44 154.45 200.4K
09:55 154.44 154.45 154.43 154.45 120.4K
09:56 154.44 154.46 154.44 154.46 106.9K
09:57 154.45 154.51 154.45 154.51 92.3K
09:58 154.51 154.53 154.51 154.53 83.5K
09:59 154.53 154.57 154.53 154.57 120.9K
10:00 154.59 154.59 154.57 154.58 234.7K
10:01 154.62 154.70 154.62 154.70 257.7K
10:02 154.74 154.78 154.74 154.78 206.0K
10:03 154.77 154.77 154.73 154.73 163.4K
10:04 154.73 154.73 154.73 154.73 150.6K
10:05 154.73 154.73 154.70 154.70 100.6K
10:06 154.70 154.70 154.70 154.70 209.0K
10:07 154.71 154.71 154.69 154.69 147.2K
10:08 154.68 154.70 154.68 154.70 112.1K
10:09 154.70 154.70 154.68 154.70 98.0K
10:10 154.68 154.68 154.62 154.62 210.8K
10:11 154.60 154.60 154.56 154.58 114.7K
10:12 154.59 154.61 154.59 154.61 133.6K
10:13 154.63 154.64 154.63 154.64 128.0K
10:14 154.65 154.68 154.65 154.68 124.1K
10:15 154.70 154.71 154.70 154.71 82.1K
10:16 154.73 154.77 154.73 154.77 95.7K
10:17 154.77 154.77 154.75 154.77 143.2K
10:18 154.77 154.79 154.77 154.79 122.7K
10:19 154.78 154.78 154.77 154.77 153.0K
10:20 154.77 154.77 154.71 154.71 264.1K
10:21 154.73 154.76 154.73 154.76 90.4K
10:22 154.77 154.77 154.74 154.74 82.6K
10:23 154.70 154.70 154.65 154.65 125.1K
10:24 154.65 154.65 154.64 154.64 79.1K
10:25 154.65 154.65 154.62 154.62 102.1K
10:26 154.59 154.59 154.58 154.58 117.2K
10:27 154.57 154.61 154.57 154.61 85.2K
10:28 154.61 154.61 154.58 154.58 56.3K
10:29 154.59 154.60 154.59 154.60 45.0K
10:30 154.61 154.65 154.61 154.65 99.8K
10:31 154.65 154.67 154.63 154.67 76.8K
10:32 154.68 154.68 154.68 154.68 83.2K
10:33 154.69 154.71 154.69 154.71 92.1K
10:34 154.73 154.76 154.73 154.76 81.6K
10:35 154.78 154.78 154.75 154.75 151.1K
10:36 154.76 154.77 154.76 154.77 71.6K
10:37 154.75 154.75 154.73 154.73 86.3K
10:38 154.72 154.72 154.71 154.71 74.5K
10:39 154.70 154.71 154.69 154.70 91.6K
10:40 154.69 154.70 154.69 154.70 100.1K
10:41 154.70 154.71 154.67 154.67 169.6K
10:42 154.64 154.65 154.63 154.65 134.0K
10:43 154.66 154.66 154.65 154.65 92.5K
10:44 154.65 154.65 154.64 154.64 73.4K
10:45 154.65 154.65 154.64 154.65 96.7K
10:46 154.66 154.68 154.66 154.68 121.1K
10:47 154.69 154.69 154.66 154.66 115.1K
10:48 154.67 154.67 154.66 154.66 81.3K
10:49 154.65 154.66 154.64 154.66 99.9K
10:50 154.66 154.66 154.66 154.66 148.2K
10:51 154.67 154.67 154.64 154.64 125.5K
10:52 154.62 154.62 154.61 154.62 62.8K
10:53 154.60 154.60 154.59 154.59 91.8K
10:54 154.59 154.61 154.59 154.61 141.6K
10:55 154.61 154.61 154.59 154.60 79.4K
10:56 154.59 154.65 154.59 154.65 119.1K
10:57 154.67 154.67 154.66 154.67 64.6K
10:58 154.66 154.66 154.63 154.63 98.0K
10:59 154.63 154.65 154.63 154.64 55.3K
11:00 154.65 154.66 154.65 154.66 131.4K
11:01 154.66 154.67 154.64 154.64 77.3K
11:02 154.64 154.66 154.64 154.66 59.0K
11:03 154.66 154.66 154.62 154.62 81.2K
11:04 154.62 154.63 154.61 154.63 95.0K
11:05 154.63 154.63 154.61 154.61 50.7K
11:06 154.62 154.64 154.62 154.64 56.3K
11:07 154.64 154.64 154.62 154.63 87.9K
11:08 154.63 154.63 154.60 154.61 58.6K
11:09 154.61 154.61 154.60 154.61 147.6K
11:10 154.62 154.64 154.62 154.64 46.5K
11:11 154.64 154.64 154.64 154.64 62.9K
11:12 154.64 154.64 154.62 154.62 117.0K
11:13 154.61 154.61 154.60 154.60 73.3K
11:14 154.60 154.60 154.60 154.60 74.1K
11:15 154.60 154.62 154.60 154.62 194.2K
11:16 154.64 154.65 154.64 154.65 108.1K
11:17 154.65 154.66 154.65 154.65 98.1K
11:18 154.67 154.67 154.67 154.67 154.2K
11:19 154.66 154.66 154.65 154.65 98.0K
11:20 154.65 154.68 154.65 154.68 176.3K
11:21 154.68 154.68 154.66 154.66 81.1K
11:22 154.66 154.66 154.64 154.64 78.6K
11:23 154.64 154.64 154.62 154.64 110.9K
11:24 154.67 154.69 154.67 154.68 114.8K
11:25 154.68 154.68 154.66 154.67 136.8K
11:26 154.66 154.66 154.66 154.66 79.8K
11:27 154.66 154.69 154.66 154.69 170.2K
11:28 154.71 154.72 154.71 154.71 156.2K
11:29 154.71 154.71 154.67 154.68 130.7K
11:30 154.68 154.69 154.68 154.69 170.6K
11:31 154.70 154.70 154.70 154.70 94.6K
11:32 154.70 154.73 154.70 154.73 111.3K
11:33 154.72 154.75 154.72 154.75 177.3K
11:34 154.76 154.77 154.75 154.77 95.1K
11:35 154.76 154.81 154.76 154.81 118.1K
11:36 154.82 154.83 154.81 154.81 84.4K
11:37 154.81 154.81 154.79 154.79 38.8K
11:38 154.78 154.79 154.77 154.77 48.9K
11:39 154.75 154.76 154.75 154.76 56.4K
11:40 154.75 154.78 154.75 154.78 127.8K
11:41 154.77 154.79 154.77 154.79 150.7K
11:42 154.79 154.80 154.79 154.80 67.2K
11:43 154.79 154.81 154.79 154.81 162.0K
11:44 154.82 154.84 154.82 154.84 219.6K
11:45 154.83 154.84 154.83 154.84 96.4K
11:46 154.83 154.83 154.82 154.82 235.4K
11:47 154.82 154.82 154.81 154.81 92.7K
11:48 154.81 154.82 154.81 154.82 69.9K
11:49 154.83 154.85 154.83 154.85 76.8K
11:50 154.86 154.87 154.86 154.87 111.2K
11:51 154.88 154.90 154.88 154.89 132.6K
11:52 154.89 154.90 154.89 154.90 104.2K
11:53 154.88 154.88 154.87 154.88 129.7K
11:54 154.86 154.86 154.85 154.85 96.3K
11:55 154.85 154.86 154.83 154.83 78.0K
11:56 154.79 154.79 154.78 154.78 103.5K
11:57 154.79 154.79 154.78 154.79 39.4K
11:58 154.78 154.79 154.78 154.79 107.1K
11:59 154.78 154.78 154.77 154.77 102.8K
12:00 154.77 154.77 154.77 154.77 110.5K
12:01 154.76 154.76 154.76 154.76 94.3K
12:02 154.75 154.77 154.75 154.77 83.6K
12:03 154.78 154.81 154.78 154.81 148.1K
12:04 154.80 154.81 154.80 154.80 79.7K
12:05 154.79 154.80 154.79 154.80 65.1K
12:06 154.80 154.83 154.80 154.83 49.6K
12:07 154.83 154.86 154.83 154.86 61.1K
12:08 154.90 154.90 154.89 154.89 101.7K
12:09 154.90 154.92 154.90 154.91 84.2K
12:10 154.89 154.89 154.88 154.88 86.5K
12:11 154.89 154.89 154.88 154.88 47.2K
12:12 154.87 154.87 154.86 154.86 99.1K
12:13 154.88 154.91 154.88 154.91 63.1K
12:14 154.92 154.92 154.92 154.92 80.5K
12:15 154.92 154.96 154.92 154.96 123.1K
12:16 154.95 154.95 154.95 154.95 124.7K
12:17 154.96 154.96 154.94 154.94 222.0K
12:18 154.94 154.95 154.93 154.93 62.6K
12:19 154.93 154.93 154.91 154.92 77.4K
12:20 154.93 154.93 154.91 154.91 69.0K
12:21 154.92 154.92 154.90 154.91 145.0K
12:22 154.90 154.92 154.90 154.92 54.6K
12:23 154.93 154.93 154.92 154.92 61.8K
12:24 154.93 154.95 154.93 154.95 72.2K
12:25 154.95 154.95 154.94 154.94 52.1K
12:26 154.94 154.94 154.91 154.91 219.6K
12:27 154.91 154.91 154.90 154.90 78.4K
12:28 154.89 154.91 154.89 154.91 76.8K
12:29 154.91 154.91 154.91 154.91 119.0K
12:30 154.91 154.93 154.91 154.93 169.2K
12:31 154.93 154.93 154.92 154.92 114.7K
12:32 154.91 154.92 154.91 154.92 168.7K
12:33 154.90 154.90 154.88 154.88 125.7K
12:34 154.87 154.88 154.87 154.87 72.2K
12:35 154.86 154.86 154.85 154.85 70.1K
12:36 154.84 154.84 154.84 154.84 52.7K
12:37 154.85 154.85 154.82 154.82 66.8K
12:38 154.82 154.82 154.78 154.78 89.8K
12:39 154.79 154.80 154.79 154.80 49.0K
12:40 154.80 154.80 154.80 154.80 41.3K
12:41 154.80 154.80 154.79 154.80 57.1K
12:42 154.81 154.81 154.80 154.80 69.2K
12:43 154.80 154.80 154.80 154.80 41.7K
12:44 154.79 154.80 154.79 154.80 64.6K
12:45 154.80 154.82 154.80 154.82 55.3K
12:46 154.81 154.81 154.81 154.81 58.7K
12:47 154.81 154.81 154.80 154.80 47.9K
12:48 154.80 154.81 154.80 154.80 63.7K
12:49 154.80 154.81 154.80 154.80 43.5K
12:50 154.81 154.84 154.81 154.83 182.0K
12:51 154.83 154.84 154.82 154.82 79.8K
12:52 154.85 154.86 154.85 154.86 79.0K
12:53 154.87 154.87 154.86 154.86 155.7K
12:54 154.85 154.86 154.85 154.86 64.6K
12:55 154.87 154.89 154.87 154.88 70.6K
12:56 154.89 154.89 154.88 154.88 240.8K
12:57 154.87 154.87 154.86 154.86 68.8K
12:58 154.86 154.86 154.83 154.83 98.2K
12:59 154.83 154.83 154.82 154.82 66.3K
13:00 154.83 154.84 154.83 154.84 116.0K
13:01 154.84 154.84 154.83 154.83 56.3K
13:02 154.82 154.82 154.79 154.81 141.0K
13:03 154.81 154.82 154.81 154.82 63.9K
13:04 154.82 154.82 154.81 154.81 45.6K
13:05 154.83 154.87 154.83 154.87 134.4K
13:06 154.86 154.88 154.86 154.88 65.8K
13:07 154.88 154.88 154.87 154.87 67.8K
13:08 154.87 154.87 154.87 154.87 38.1K
13:09 154.86 154.87 154.86 154.86 50.4K
13:10 154.86 154.87 154.86 154.86 69.2K
13:11 154.85 154.85 154.83 154.83 140.2K
13:12 154.83 154.83 154.83 154.83 32.0K
13:13 154.84 154.84 154.84 154.84 75.1K
13:14 154.84 154.85 154.84 154.85 72.4K
13:15 154.85 154.87 154.85 154.87 77.4K
13:16 154.87 154.88 154.84 154.84 86.4K
13:17 154.84 154.84 154.83 154.83 37.6K
13:18 154.85 154.86 154.85 154.85 93.8K
13:19 154.86 154.86 154.85 154.85 31.2K
13:20 154.86 154.86 154.86 154.86 173.7K
13:21 154.87 154.88 154.87 154.88 58.2K
13:22 154.88 154.88 154.87 154.87 58.7K
13:23 154.87 154.87 154.85 154.85 91.3K
13:24 154.85 154.86 154.85 154.86 74.7K
13:25 154.85 154.85 154.82 154.82 170.7K
13:26 154.82 154.82 154.81 154.81 53.4K
13:27 154.81 154.82 154.81 154.82 68.3K
13:28 154.82 154.84 154.82 154.84 99.7K
13:29 154.85 154.88 154.85 154.88 188.3K
13:30 154.89 154.89 154.89 154.89 100.2K
13:31 154.89 154.94 154.89 154.94 162.8K
13:32 154.93 154.93 154.92 154.92 539.4K
13:33 154.92 154.93 154.92 154.93 47.0K
13:34 154.97 154.97 154.96 154.96 128.1K
13:35 154.97 154.97 154.95 154.97 214.8K
13:36 154.96 154.98 154.96 154.98 236.3K
13:37 154.98 155.00 154.98 155.00 119.0K
13:38 155.00 155.01 155.00 155.01 184.1K
13:39 155.02 155.06 155.02 155.06 204.9K
13:40 155.05 155.07 155.05 155.07 82.0K
13:41 155.07 155.08 155.07 155.07 116.9K
13:42 155.09 155.09 155.08 155.08 103.6K
13:43 155.09 155.10 155.09 155.09 111.2K
13:44 155.09 155.09 155.09 155.09 59.2K
13:45 155.10 155.11 155.10 155.11 83.7K
13:46 155.13 155.13 155.12 155.12 84.1K
13:47 155.11 155.12 155.11 155.12 182.0K
13:48 155.12 155.13 155.12 155.13 121.8K
13:49 155.14 155.14 155.12 155.12 295.1K
13:50 155.12 155.12 155.11 155.11 83.3K
13:51 155.10 155.10 155.09 155.09 150.0K
13:52 155.09 155.11 155.09 155.11 74.5K
13:53 155.13 155.14 155.13 155.13 67.7K
13:54 155.17 155.17 155.17 155.17 163.3K
13:55 155.17 155.18 155.16 155.16 236.7K
13:56 155.17 155.17 155.16 155.17 113.1K
13:57 155.15 155.16 155.15 155.15 110.9K
13:58 155.15 155.15 155.13 155.13 55.4K
13:59 155.14 155.14 155.12 155.12 116.6K
14:00 155.13 155.13 155.13 155.13 89.2K
14:01 155.12 155.12 155.11 155.11 67.9K
14:02 155.12 155.17 155.12 155.17 381.5K
14:03 155.17 155.17 155.15 155.16 104.4K
14:04 155.16 155.19 155.16 155.19 526.1K
14:05 155.18 155.20 155.18 155.19 142.0K
14:06 155.17 155.17 155.17 155.17 102.9K
14:07 155.16 155.18 155.16 155.18 112.5K
14:08 155.18 155.21 155.18 155.21 178.1K
14:09 155.22 155.22 155.22 155.22 166.4K
14:10 155.22 155.22 155.21 155.21 99.9K
14:11 155.20 155.20 155.19 155.20 91.0K
14:12 155.20 155.21 155.20 155.21 98.6K
14:13 155.22 155.26 155.22 155.26 184.8K
14:14 155.25 155.25 155.25 155.25 62.5K
14:15 155.25 155.25 155.25 155.25 112.5K
14:16 155.26 155.27 155.26 155.27 382.2K
14:17 155.28 155.28 155.27 155.27 93.2K
14:18 155.30 155.31 155.30 155.30 161.3K
14:19 155.30 155.31 155.30 155.31 127.1K
14:20 155.31 155.34 155.31 155.34 190.6K
14:21 155.34 155.34 155.33 155.34 122.1K
14:22 155.33 155.33 155.31 155.31 122.8K
14:23 155.32 155.33 155.32 155.32 177.9K
14:24 155.32 155.32 155.32 155.32 53.2K
14:25 155.32 155.34 155.32 155.33 79.7K
14:26 155.34 155.34 155.33 155.34 75.5K
14:27 155.33 155.33 155.31 155.31 74.5K
14:28 155.31 155.32 155.31 155.32 104.7K
14:29 155.30 155.31 155.29 155.29 149.1K
14:30 155.29 155.29 155.27 155.27 109.5K
14:31 155.27 155.27 155.26 155.26 81.1K
14:32 155.26 155.28 155.26 155.28 60.2K
14:33 155.28 155.28 155.27 155.27 187.6K
14:34 155.27 155.28 155.27 155.28 84.6K
14:35 155.28 155.28 155.28 155.28 65.3K
14:36 155.29 155.29 155.27 155.27 99.0K
14:37 155.27 155.28 155.27 155.28 77.2K
14:38 155.29 155.29 155.28 155.28 197.6K
14:39 155.28 155.29 155.28 155.29 142.8K
14:40 155.29 155.31 155.29 155.31 102.7K
14:41 155.32 155.32 155.32 155.32 105.2K
14:42 155.32 155.32 155.29 155.29 141.0K
14:43 155.29 155.29 155.29 155.29 57.3K
14:44 155.28 155.29 155.28 155.29 75.0K
14:45 155.30 155.30 155.28 155.28 76.0K
14:46 155.28 155.29 155.28 155.29 148.4K
14:47 155.28 155.29 155.28 155.29 101.3K
14:48 155.30 155.32 155.30 155.32 90.7K
14:49 155.33 155.33 155.33 155.33 109.4K
14:50 155.33 155.34 155.32 155.34 69.9K
14:51 155.34 155.35 155.34 155.35 91.7K
14:52 155.35 155.37 155.35 155.37 95.3K
14:53 155.37 155.38 155.37 155.38 95.0K
14:54 155.39 155.39 155.37 155.37 97.1K
14:55 155.38 155.38 155.35 155.35 120.7K
14:56 155.35 155.35 155.34 155.34 96.7K
14:57 155.36 155.36 155.36 155.36 108.4K
14:58 155.35 155.36 155.35 155.36 367.7K
14:59 155.36 155.37 155.36 155.37 93.5K
15:00 155.37 155.38 155.37 155.38 186.1K
15:01 155.37 155.38 155.37 155.37 108.6K
15:02 155.37 155.38 155.37 155.38 75.1K
15:03 155.38 155.39 155.38 155.38 132.9K
15:04 155.38 155.38 155.38 155.38 96.1K
15:05 155.38 155.39 155.38 155.39 114.8K
15:06 155.38 155.38 155.37 155.37 150.4K
15:07 155.36 155.36 155.34 155.34 100.6K
15:08 155.33 155.33 155.32 155.32 95.8K
15:09 155.31 155.32 155.31 155.31 72.9K
15:10 155.30 155.30 155.29 155.29 106.5K
15:11 155.29 155.30 155.28 155.30 81.4K
15:12 155.30 155.31 155.30 155.30 81.1K
15:13 155.30 155.30 155.30 155.30 94.4K
15:14 155.29 155.29 155.28 155.28 137.1K
15:15 155.28 155.28 155.27 155.27 84.5K
15:16 155.26 155.26 155.26 155.26 91.7K
15:17 155.25 155.25 155.22 155.22 127.8K
15:18 155.22 155.22 155.21 155.21 165.3K
15:19 155.20 155.20 155.19 155.19 113.9K
15:20 155.19 155.19 155.18 155.18 558.6K
15:21 155.19 155.19 155.18 155.18 110.0K
15:22 155.19 155.20 155.19 155.20 258.0K
15:23 155.20 155.21 155.20 155.21 98.5K
15:24 155.21 155.21 155.20 155.20 124.0K
15:25 155.20 155.21 155.20 155.21 133.5K
15:26 155.21 155.22 155.20 155.20 203.8K
15:27 155.21 155.21 155.21 155.21 173.4K
15:28 155.20 155.21 155.20 155.21 98.7K
15:29 155.21 155.22 155.21 155.22 117.0K
15:30 155.22 155.23 155.22 155.23 279.8K
15:31 155.23 155.23 155.23 155.23 145.0K
15:32 155.22 155.23 155.22 155.23 110.7K
15:33 155.23 155.24 155.23 155.23 165.8K
15:34 155.23 155.23 155.22 155.22 149.6K
15:35 155.22 155.23 155.22 155.23 146.6K
15:36 155.22 155.22 155.22 155.22 129.3K
15:37 155.22 155.22 155.19 155.19 163.1K
15:38 155.16 155.18 155.16 155.17 130.3K
15:39 155.18 155.20 155.18 155.20 149.0K
15:40 155.20 155.21 155.19 155.21 149.5K
15:41 155.20 155.20 155.16 155.16 212.3K
15:42 155.15 155.15 155.14 155.15 224.5K
15:43 155.16 155.16 155.15 155.15 164.6K
15:44 155.16 155.17 155.16 155.16 296.2K
15:45 155.16 155.17 155.16 155.17 357.9K
15:46 155.18 155.18 155.18 155.18 306.5K
15:47 155.19 155.19 155.18 155.18 509.9K
15:48 155.17 155.18 155.17 155.17 196.5K
15:49 155.18 155.18 155.16 155.16 244.0K
15:50 155.15 155.18 155.15 155.17 628.2K
15:51 155.18 155.19 155.18 155.19 385.5K
15:52 155.17 155.17 155.15 155.15 319.2K
15:53 155.16 155.16 155.15 155.16 394.0K
15:54 155.15 155.15 155.13 155.14 484.6K
15:55 155.14 155.20 155.14 155.19 745.3K
15:56 155.20 155.20 155.18 155.18 595.5K
15:57 155.18 155.20 155.18 155.20 528.5K
15:58 155.19 155.19 155.16 155.16 868.8K
15:59 155.17 155.20 155.17 155.20 1,182.5K
16:00 155.22 155.22 155.22 155.22 61,258.8K
16:01 155.22 155.22 155.22 155.22 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available