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
09:30 155.44 155.87 155.44 155.87 10,573.6K
09:31 155.94 156.03 155.94 156.03 824.4K
09:32 156.07 156.16 156.07 156.16 980.0K
09:33 156.16 156.16 156.14 156.15 552.5K
09:34 156.12 156.12 156.10 156.10 456.0K
09:35 156.11 156.11 156.02 156.03 559.6K
09:36 155.99 156.01 155.97 155.97 376.7K
09:37 155.98 156.05 155.98 156.05 377.4K
09:38 156.04 156.04 156.02 156.02 370.3K
09:39 155.97 155.97 155.90 155.91 424.6K
09:40 155.92 155.92 155.91 155.91 266.8K
09:41 155.89 155.91 155.89 155.91 186.5K
09:42 155.93 155.93 155.86 155.86 280.4K
09:43 155.87 155.91 155.86 155.91 368.7K
09:44 155.91 155.92 155.89 155.92 308.0K
09:45 155.94 155.95 155.92 155.92 603.4K
09:46 155.94 155.94 155.90 155.92 228.8K
09:47 155.93 155.96 155.93 155.96 259.0K
09:48 155.95 155.95 155.94 155.94 457.3K
09:49 155.95 155.96 155.95 155.95 316.3K
09:50 155.95 155.96 155.95 155.96 328.1K
09:51 155.97 155.98 155.97 155.97 202.8K
09:52 155.98 156.03 155.98 156.03 282.6K
09:53 156.05 156.06 156.03 156.03 237.4K
09:54 156.04 156.06 156.04 156.06 399.2K
09:55 156.05 156.05 156.02 156.02 145.3K
09:56 156.01 156.02 156.01 156.02 137.1K
09:57 156.02 156.05 156.02 156.05 433.3K
09:58 156.04 156.05 156.04 156.05 186.3K
09:59 156.05 156.06 156.05 156.05 150.0K
10:00 156.11 156.21 156.11 156.21 852.9K
10:01 156.25 156.26 156.24 156.26 446.2K
10:02 156.28 156.29 156.26 156.26 580.8K
10:03 156.25 156.25 156.22 156.23 373.8K
10:04 156.24 156.24 156.22 156.22 366.0K
10:05 156.17 156.17 156.11 156.11 349.3K
10:06 156.10 156.11 156.07 156.07 515.0K
10:07 156.09 156.10 156.06 156.10 341.1K
10:08 156.07 156.11 156.07 156.11 256.6K
10:09 156.08 156.08 156.01 156.07 249.4K
10:10 156.08 156.13 156.08 156.11 335.4K
10:11 156.09 156.10 156.08 156.09 370.5K
10:12 156.07 156.09 156.07 156.07 225.8K
10:13 156.08 156.08 156.05 156.08 256.7K
10:14 156.12 156.17 156.12 156.17 436.7K
10:15 156.18 156.20 156.18 156.20 610.9K
10:16 156.21 156.22 156.20 156.22 256.8K
10:17 156.26 156.26 156.18 156.18 284.9K
10:18 156.18 156.22 156.18 156.20 185.5K
10:19 156.19 156.22 156.19 156.22 193.5K
10:20 156.22 156.26 156.22 156.25 312.0K
10:21 156.24 156.25 156.22 156.23 265.0K
10:22 156.24 156.24 156.22 156.23 176.8K
10:23 156.22 156.23 156.20 156.23 193.2K
10:24 156.20 156.23 156.20 156.21 245.1K
10:25 156.20 156.22 156.19 156.21 307.1K
10:26 156.19 156.19 156.18 156.19 125.0K
10:27 156.18 156.18 156.13 156.13 231.6K
10:28 156.15 156.17 156.15 156.17 216.8K
10:29 156.17 156.20 156.17 156.20 212.7K
10:30 156.19 156.23 156.19 156.22 629.5K
10:31 156.22 156.22 156.19 156.19 182.2K
10:32 156.18 156.18 156.14 156.14 242.9K
10:33 156.14 156.20 156.14 156.20 219.3K
10:34 156.20 156.20 156.19 156.19 179.2K
10:35 156.17 156.17 156.13 156.13 279.1K
10:36 156.13 156.13 156.10 156.11 208.1K
10:37 156.09 156.12 156.09 156.12 151.6K
10:38 156.11 156.11 156.05 156.05 179.3K
10:39 156.06 156.06 156.04 156.04 297.7K
10:40 156.04 156.04 156.01 156.02 163.9K
10:41 156.00 156.00 155.97 155.97 377.2K
10:42 155.95 155.96 155.94 155.96 133.1K
10:43 155.97 156.02 155.96 156.02 216.0K
10:44 156.01 156.01 155.99 155.99 145.6K
10:45 156.00 156.01 156.00 156.01 213.9K
10:46 155.97 156.00 155.97 156.00 164.0K
10:47 156.01 156.01 155.95 155.95 359.4K
10:48 155.96 155.96 155.92 155.94 149.0K
10:49 155.95 155.96 155.94 155.96 399.9K
10:50 155.96 155.97 155.96 155.97 303.2K
10:51 155.97 155.97 155.94 155.95 286.1K
10:52 155.94 155.97 155.94 155.97 292.9K
10:53 155.99 156.07 155.99 156.07 234.9K
10:54 156.07 156.10 156.07 156.09 367.3K
10:55 156.09 156.10 156.09 156.10 684.5K
10:56 156.11 156.13 156.11 156.12 289.6K
10:57 156.12 156.16 156.12 156.16 102.6K
10:58 156.15 156.15 156.11 156.11 200.9K
10:59 156.11 156.11 156.07 156.07 86.9K
11:00 156.07 156.10 156.07 156.08 207.8K
11:01 156.07 156.08 156.07 156.07 175.5K
11:02 156.06 156.06 156.01 156.01 208.9K
11:03 156.02 156.09 156.02 156.09 193.5K
11:04 156.09 156.09 156.08 156.09 283.6K
11:05 156.07 156.11 156.07 156.10 104.2K
11:06 156.11 156.12 156.11 156.11 193.0K
11:07 156.11 156.11 156.10 156.10 144.2K
11:08 156.10 156.10 156.05 156.05 173.4K
11:09 156.03 156.04 156.02 156.02 101.5K
11:10 156.02 156.08 156.02 156.08 315.1K
11:11 156.08 156.08 156.06 156.06 119.4K
11:12 156.05 156.05 156.01 156.01 243.1K
11:13 156.00 156.01 156.00 156.01 86.9K
11:14 156.02 156.05 156.02 156.05 193.5K
11:15 156.04 156.07 156.04 156.07 193.1K
11:16 156.07 156.07 156.07 156.07 246.3K
11:17 156.10 156.11 156.10 156.11 150.0K
11:18 156.12 156.15 156.12 156.15 195.4K
11:19 156.16 156.17 156.14 156.14 201.3K
11:20 156.14 156.18 156.14 156.18 132.6K
11:21 156.17 156.19 156.17 156.19 135.9K
11:22 156.18 156.18 156.17 156.18 127.0K
11:23 156.16 156.17 156.16 156.17 159.0K
11:24 156.18 156.18 156.18 156.18 95.6K
11:25 156.18 156.18 156.16 156.17 165.1K
11:26 156.18 156.18 156.18 156.18 119.4K
11:27 156.19 156.19 156.17 156.17 188.6K
11:28 156.18 156.19 156.18 156.18 137.8K
11:29 156.17 156.18 156.17 156.18 128.4K
11:30 156.17 156.18 156.17 156.18 105.5K
11:31 156.16 156.16 156.15 156.15 145.4K
11:32 156.14 156.15 156.13 156.14 131.2K
11:33 156.12 156.12 156.08 156.08 192.5K
11:34 156.07 156.08 156.06 156.08 103.0K
11:35 156.07 156.07 156.06 156.06 101.6K
11:36 156.06 156.07 156.04 156.04 182.0K
11:37 156.01 156.04 156.01 156.04 152.2K
11:38 156.03 156.05 156.03 156.04 133.2K
11:39 156.04 156.04 156.03 156.03 186.4K
11:40 156.01 156.03 156.01 156.03 116.5K
11:41 156.04 156.05 156.04 156.05 104.7K
11:42 156.04 156.07 156.04 156.07 140.9K
11:43 156.06 156.07 156.06 156.07 159.3K
11:44 156.07 156.07 156.01 156.01 230.1K
11:45 156.01 156.01 156.00 156.01 143.7K
11:46 156.03 156.05 156.03 156.05 260.7K
11:47 156.07 156.09 156.07 156.09 169.9K
11:48 156.10 156.13 156.10 156.13 226.1K
11:49 156.14 156.14 156.13 156.14 143.1K
11:50 156.14 156.15 156.14 156.15 140.6K
11:51 156.13 156.13 156.11 156.11 226.4K
11:52 156.10 156.12 156.10 156.12 155.1K
11:53 156.12 156.12 156.11 156.11 81.9K
11:54 156.13 156.13 156.13 156.13 119.6K
11:55 156.14 156.14 156.14 156.14 129.4K
11:56 156.13 156.14 156.13 156.13 148.3K
11:57 156.13 156.15 156.13 156.15 286.5K
11:58 156.14 156.14 156.14 156.14 92.8K
11:59 156.12 156.12 156.08 156.08 100.3K
12:00 156.09 156.10 156.08 156.08 100.8K
12:01 156.09 156.12 156.09 156.12 158.7K
12:02 156.14 156.20 156.14 156.20 1,787.3K
12:03 156.22 156.23 156.22 156.23 205.5K
12:04 156.23 156.25 156.23 156.25 134.0K
12:05 156.25 156.25 156.24 156.24 237.6K
12:06 156.23 156.24 156.22 156.22 102.1K
12:07 156.22 156.22 156.22 156.22 104.2K
12:08 156.23 156.25 156.23 156.24 103.1K
12:09 156.25 156.25 156.23 156.23 438.2K
12:10 156.20 156.20 156.19 156.20 125.1K
12:11 156.21 156.22 156.21 156.22 127.8K
12:12 156.21 156.22 156.21 156.21 216.3K
12:13 156.20 156.23 156.20 156.23 130.7K
12:14 156.22 156.22 156.20 156.20 100.0K
12:15 156.17 156.17 156.14 156.17 168.4K
12:16 156.16 156.18 156.16 156.17 99.9K
12:17 156.16 156.16 156.12 156.12 108.4K
12:18 156.09 156.11 156.09 156.11 114.8K
12:19 156.12 156.12 156.10 156.12 98.4K
12:20 156.11 156.12 156.11 156.11 91.1K
12:21 156.11 156.12 156.11 156.12 115.1K
12:22 156.12 156.12 156.12 156.12 125.4K
12:23 156.12 156.12 156.11 156.11 133.4K
12:24 156.13 156.13 156.12 156.12 164.6K
12:25 156.12 156.13 156.12 156.13 91.0K
12:26 156.13 156.13 156.13 156.13 166.2K
12:27 156.16 156.16 156.15 156.16 154.6K
12:28 156.15 156.16 156.15 156.16 116.5K
12:29 156.17 156.17 156.15 156.15 144.6K
12:30 156.15 156.17 156.15 156.17 139.3K
12:31 156.18 156.18 156.18 156.18 108.2K
12:32 156.17 156.19 156.17 156.19 190.0K
12:33 156.18 156.18 156.18 156.18 80.3K
12:34 156.18 156.18 156.17 156.17 116.7K
12:35 156.17 156.17 156.15 156.16 186.2K
12:36 156.16 156.16 156.13 156.13 198.3K
12:37 156.15 156.17 156.14 156.17 155.3K
12:38 156.16 156.16 156.14 156.14 95.8K
12:39 156.13 156.13 156.10 156.11 204.5K
12:40 156.11 156.13 156.11 156.13 147.5K
12:41 156.13 156.13 156.11 156.11 94.6K
12:42 156.11 156.12 156.11 156.11 138.3K
12:43 156.13 156.14 156.13 156.14 162.9K
12:44 156.14 156.14 156.13 156.13 138.0K
12:45 156.12 156.13 156.12 156.12 210.3K
12:46 156.11 156.12 156.11 156.11 128.5K
12:47 156.10 156.10 156.09 156.09 192.1K
12:48 156.09 156.10 156.09 156.09 114.5K
12:49 156.10 156.10 156.09 156.10 61.9K
12:50 156.10 156.12 156.10 156.12 106.9K
12:51 156.13 156.13 156.11 156.12 80.3K
12:52 156.12 156.13 156.12 156.13 134.8K
12:53 156.16 156.17 156.16 156.17 516.3K
12:54 156.18 156.19 156.18 156.19 141.6K
12:55 156.17 156.17 156.15 156.15 111.2K
12:56 156.15 156.17 156.15 156.16 164.1K
12:57 156.17 156.17 156.14 156.14 162.5K
12:58 156.14 156.15 156.14 156.15 81.5K
12:59 156.17 156.17 156.15 156.16 128.0K
13:00 156.16 156.18 156.16 156.18 189.9K
13:01 156.18 156.20 156.18 156.19 113.8K
13:02 156.20 156.21 156.20 156.20 167.8K
13:03 156.20 156.22 156.20 156.22 135.1K
13:04 156.22 156.23 156.22 156.22 125.2K
13:05 156.22 156.22 156.21 156.21 140.4K
13:06 156.20 156.20 156.18 156.19 92.9K
13:07 156.19 156.20 156.19 156.20 210.8K
13:08 156.20 156.20 156.19 156.19 148.1K
13:09 156.17 156.17 156.15 156.15 191.3K
13:10 156.15 156.15 156.15 156.15 83.7K
13:11 156.14 156.14 156.10 156.13 290.4K
13:12 156.14 156.17 156.14 156.17 138.6K
13:13 156.16 156.16 156.16 156.16 225.5K
13:14 156.16 156.16 156.14 156.14 118.9K
13:15 156.15 156.19 156.15 156.19 146.9K
13:16 156.21 156.21 156.18 156.20 133.6K
13:17 156.19 156.19 156.18 156.19 122.5K
13:18 156.18 156.18 156.16 156.16 110.8K
13:19 156.16 156.17 156.16 156.16 82.2K
13:20 156.16 156.16 156.15 156.15 104.3K
13:21 156.15 156.16 156.15 156.15 298.8K
13:22 156.16 156.19 156.16 156.19 142.7K
13:23 156.19 156.20 156.19 156.20 149.6K
13:24 156.20 156.21 156.19 156.21 155.2K
13:25 156.20 156.25 156.20 156.24 304.1K
13:26 156.23 156.23 156.22 156.22 120.7K
13:27 156.22 156.22 156.21 156.21 72.2K
13:28 156.21 156.21 156.21 156.21 92.3K
13:29 156.20 156.20 156.19 156.19 72.4K
13:30 156.17 156.17 156.16 156.16 143.0K
13:31 156.17 156.17 156.15 156.15 145.0K
13:32 156.13 156.13 156.10 156.10 172.7K
13:33 156.09 156.11 156.09 156.10 167.2K
13:34 156.11 156.12 156.11 156.12 77.6K
13:35 156.10 156.10 156.09 156.09 88.6K
13:36 156.10 156.12 156.10 156.11 95.3K
13:37 156.10 156.10 156.10 156.10 99.9K
13:38 156.11 156.13 156.11 156.13 92.4K
13:39 156.14 156.14 156.13 156.14 86.7K
13:40 156.16 156.16 156.13 156.13 269.5K
13:41 156.12 156.15 156.12 156.15 95.2K
13:42 156.14 156.14 156.12 156.12 88.1K
13:43 156.12 156.13 156.12 156.13 73.9K
13:44 156.13 156.13 156.11 156.11 112.0K
13:45 156.12 156.12 156.11 156.11 139.8K
13:46 156.11 156.12 156.11 156.12 100.4K
13:47 156.13 156.13 156.12 156.12 131.1K
13:48 156.07 156.07 156.06 156.06 269.2K
13:49 156.06 156.07 156.06 156.06 96.4K
13:50 156.06 156.06 156.05 156.05 84.5K
13:51 156.05 156.06 156.04 156.04 140.5K
13:52 156.04 156.04 156.02 156.02 205.3K
13:53 156.00 156.00 155.99 156.00 188.5K
13:54 156.00 156.02 156.00 156.02 171.3K
13:55 156.04 156.04 156.03 156.03 96.4K
13:56 156.03 156.04 156.02 156.04 89.4K
13:57 156.05 156.06 156.03 156.03 149.4K
13:58 156.03 156.03 156.03 156.03 64.1K
13:59 156.02 156.02 155.98 155.98 130.6K
14:00 156.00 156.00 155.99 155.99 135.2K
14:01 155.99 155.99 155.97 155.97 60.0K
14:02 155.96 155.96 155.96 155.96 171.1K
14:03 155.96 155.98 155.96 155.98 126.9K
14:04 155.98 156.00 155.98 155.98 85.1K
14:05 155.98 155.98 155.97 155.97 132.3K
14:06 155.97 155.98 155.96 155.96 81.7K
14:07 155.95 155.97 155.95 155.97 104.9K
14:08 155.97 155.97 155.94 155.94 137.6K
14:09 155.94 155.95 155.94 155.95 77.1K
14:10 155.95 155.95 155.94 155.94 85.3K
14:11 155.94 155.94 155.93 155.93 98.0K
14:12 155.93 155.94 155.93 155.93 105.6K
14:13 155.95 155.95 155.95 155.95 102.4K
14:14 155.95 155.96 155.95 155.96 71.1K
14:15 155.97 155.97 155.97 155.97 76.0K
14:16 155.97 156.00 155.97 155.99 68.7K
14:17 155.99 156.00 155.99 156.00 136.1K
14:18 156.01 156.01 156.00 156.00 116.3K
14:19 156.01 156.01 156.00 156.01 163.2K
14:20 156.02 156.04 156.02 156.04 145.7K
14:21 156.05 156.06 156.05 156.06 107.9K
14:22 156.06 156.10 156.06 156.10 110.9K
14:23 156.10 156.11 156.10 156.11 89.0K
14:24 156.11 156.12 156.11 156.12 76.5K
14:25 156.12 156.15 156.11 156.15 262.3K
14:26 156.15 156.17 156.15 156.17 127.5K
14:27 156.17 156.17 156.15 156.15 95.4K
14:28 156.14 156.14 156.09 156.09 159.7K
14:29 156.08 156.08 156.07 156.07 181.7K
14:30 156.07 156.08 156.07 156.08 100.7K
14:31 156.08 156.08 156.05 156.06 127.0K
14:32 156.06 156.06 156.04 156.04 111.5K
14:33 156.06 156.09 156.06 156.09 111.0K
14:34 156.10 156.12 156.10 156.11 229.1K
14:35 156.11 156.13 156.11 156.13 114.7K
14:36 156.13 156.13 156.11 156.11 112.1K
14:37 156.11 156.13 156.10 156.13 117.6K
14:38 156.13 156.15 156.13 156.13 180.5K
14:39 156.13 156.15 156.13 156.15 115.4K
14:40 156.14 156.14 156.13 156.13 69.8K
14:41 156.12 156.12 156.11 156.11 94.9K
14:42 156.10 156.10 156.10 156.10 69.2K
14:43 156.08 156.08 156.08 156.08 112.5K
14:44 156.08 156.08 156.08 156.08 84.0K
14:45 156.08 156.10 156.08 156.10 129.8K
14:46 156.10 156.12 156.10 156.12 79.6K
14:47 156.12 156.14 156.12 156.14 70.4K
14:48 156.13 156.13 156.12 156.12 88.4K
14:49 156.12 156.14 156.12 156.14 211.9K
14:50 156.14 156.15 156.14 156.15 134.2K
14:51 156.14 156.14 156.13 156.14 95.8K
14:52 156.14 156.14 156.13 156.13 90.4K
14:53 156.13 156.13 156.13 156.13 160.2K
14:54 156.13 156.13 156.13 156.13 127.0K
14:55 156.13 156.13 156.12 156.13 224.5K
14:56 156.13 156.14 156.12 156.14 143.6K
14:57 156.14 156.15 156.13 156.13 154.2K
14:58 156.14 156.14 156.13 156.13 80.2K
14:59 156.13 156.13 156.13 156.13 240.1K
15:00 156.13 156.13 156.13 156.13 90.9K
15:01 156.13 156.15 156.13 156.14 123.0K
15:02 156.15 156.15 156.14 156.14 84.7K
15:03 156.14 156.15 156.14 156.15 97.8K
15:04 156.15 156.17 156.15 156.17 150.5K
15:05 156.17 156.20 156.17 156.20 107.0K
15:06 156.20 156.21 156.20 156.20 279.6K
15:07 156.20 156.22 156.20 156.22 132.3K
15:08 156.21 156.21 156.19 156.19 176.7K
15:09 156.18 156.19 156.18 156.19 114.9K
15:10 156.19 156.19 156.19 156.19 108.7K
15:11 156.19 156.20 156.17 156.17 223.0K
15:12 156.17 156.19 156.17 156.19 129.6K
15:13 156.18 156.18 156.18 156.18 176.6K
15:14 156.17 156.18 156.17 156.17 342.7K
15:15 156.17 156.18 156.17 156.18 144.2K
15:16 156.18 156.18 156.15 156.15 262.6K
15:17 156.16 156.16 156.14 156.14 138.6K
15:18 156.14 156.14 156.14 156.14 181.8K
15:19 156.14 156.14 156.14 156.14 148.3K
15:20 156.13 156.13 156.12 156.12 178.0K
15:21 156.11 156.12 156.11 156.11 177.1K
15:22 156.09 156.09 156.07 156.07 217.9K
15:23 156.07 156.07 156.06 156.07 213.5K
15:24 156.06 156.06 156.01 156.01 316.3K
15:25 156.02 156.02 156.01 156.02 156.2K
15:26 156.04 156.07 156.04 156.07 157.2K
15:27 156.07 156.09 156.07 156.08 195.1K
15:28 156.09 156.09 156.08 156.08 160.9K
15:29 156.08 156.08 156.08 156.08 155.6K
15:30 156.08 156.08 156.07 156.08 327.3K
15:31 156.09 156.10 156.09 156.10 141.5K
15:32 156.11 156.13 156.11 156.13 218.0K
15:33 156.14 156.14 156.11 156.11 247.5K
15:34 156.12 156.12 156.11 156.12 217.4K
15:35 156.12 156.12 156.11 156.11 164.5K
15:36 156.11 156.11 156.08 156.08 323.6K
15:37 156.09 156.09 156.07 156.07 208.9K
15:38 156.06 156.08 156.06 156.08 181.8K
15:39 156.08 156.10 156.08 156.09 280.8K
15:40 156.08 156.08 156.05 156.05 309.3K
15:41 156.06 156.09 156.06 156.09 210.3K
15:42 156.09 156.11 156.09 156.11 171.4K
15:43 156.11 156.11 156.11 156.11 221.5K
15:44 156.11 156.12 156.11 156.12 240.6K
15:45 156.12 156.13 156.12 156.13 259.5K
15:46 156.14 156.14 156.13 156.13 263.5K
15:47 156.13 156.14 156.13 156.14 339.5K
15:48 156.13 156.15 156.13 156.14 332.5K
15:49 156.14 156.14 156.12 156.13 424.4K
15:50 156.15 156.15 156.12 156.13 1,079.4K
15:51 156.14 156.17 156.14 156.15 521.5K
15:52 156.16 156.16 156.13 156.13 388.0K
15:53 156.14 156.16 156.14 156.16 335.3K
15:54 156.16 156.17 156.16 156.16 339.3K
15:55 156.15 156.17 156.13 156.13 713.9K
15:56 156.15 156.15 156.14 156.14 722.8K
15:57 156.14 156.15 156.14 156.14 684.1K
15:58 156.14 156.14 156.13 156.13 637.6K
15:59 156.12 156.15 156.12 156.15 1,143.1K
16:00 156.16 156.17 156.16 156.17 78,402.7K
16:01 156.17 156.17 156.17 156.17 122.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available