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
09:30 155.70 155.70 155.58 155.66 3,661.8K
09:31 155.64 155.77 155.64 155.77 540.4K
09:32 155.68 155.68 155.62 155.64 838.7K
09:33 155.64 155.67 155.62 155.62 461.8K
09:34 155.63 155.79 155.63 155.79 481.7K
09:35 155.80 155.80 155.72 155.72 416.6K
09:36 155.71 155.72 155.68 155.70 324.4K
09:37 155.72 155.72 155.70 155.71 354.7K
09:38 155.72 155.74 155.69 155.69 560.8K
09:39 155.69 155.69 155.60 155.60 539.5K
09:40 155.55 155.55 155.51 155.51 421.2K
09:41 155.49 155.49 155.45 155.45 452.5K
09:42 155.43 155.54 155.43 155.54 223.6K
09:43 155.55 155.62 155.55 155.62 287.3K
09:44 155.63 155.65 155.63 155.65 185.0K
09:45 155.64 155.69 155.64 155.67 446.9K
09:46 155.71 155.71 155.68 155.68 372.4K
09:47 155.74 155.76 155.72 155.72 291.2K
09:48 155.70 155.70 155.66 155.66 204.4K
09:49 155.65 155.65 155.61 155.61 233.5K
09:50 155.62 155.64 155.60 155.62 339.9K
09:51 155.63 155.63 155.60 155.60 223.2K
09:52 155.59 155.59 155.52 155.52 661.6K
09:53 155.54 155.59 155.54 155.59 282.8K
09:54 155.61 155.61 155.55 155.55 296.2K
09:55 155.55 155.57 155.52 155.52 307.7K
09:56 155.53 155.53 155.52 155.52 387.7K
09:57 155.52 155.52 155.49 155.51 180.5K
09:58 155.49 155.49 155.48 155.48 413.3K
09:59 155.47 155.52 155.47 155.51 244.5K
10:00 155.54 155.62 155.54 155.62 474.9K
10:01 155.63 155.69 155.61 155.69 638.0K
10:02 155.70 155.70 155.66 155.66 275.5K
10:03 155.67 155.67 155.65 155.65 318.1K
10:04 155.67 155.71 155.67 155.70 215.2K
10:05 155.69 155.71 155.69 155.70 196.2K
10:06 155.66 155.68 155.66 155.66 232.6K
10:07 155.69 155.73 155.69 155.73 296.0K
10:08 155.73 155.75 155.73 155.75 261.5K
10:09 155.74 155.74 155.71 155.71 332.3K
10:10 155.71 155.71 155.66 155.66 221.0K
10:11 155.63 155.64 155.62 155.64 232.8K
10:12 155.66 155.66 155.65 155.65 167.2K
10:13 155.64 155.67 155.64 155.67 151.2K
10:14 155.67 155.67 155.64 155.64 137.9K
10:15 155.65 155.65 155.63 155.63 122.6K
10:16 155.64 155.64 155.63 155.64 141.6K
10:17 155.64 155.64 155.61 155.61 178.5K
10:18 155.58 155.58 155.56 155.57 296.8K
10:19 155.57 155.57 155.56 155.56 211.3K
10:20 155.56 155.56 155.54 155.54 240.7K
10:21 155.51 155.51 155.50 155.50 180.1K
10:22 155.51 155.52 155.48 155.48 240.6K
10:23 155.47 155.49 155.47 155.49 125.7K
10:24 155.50 155.50 155.48 155.48 164.7K
10:25 155.49 155.53 155.49 155.53 196.0K
10:26 155.53 155.53 155.53 155.53 117.5K
10:27 155.54 155.54 155.53 155.54 173.1K
10:28 155.54 155.56 155.54 155.56 130.1K
10:29 155.55 155.56 155.55 155.56 175.7K
10:30 155.57 155.58 155.53 155.53 167.0K
10:31 155.54 155.55 155.53 155.55 146.3K
10:32 155.55 155.55 155.53 155.53 157.0K
10:33 155.53 155.53 155.51 155.52 146.5K
10:34 155.52 155.53 155.52 155.53 157.8K
10:35 155.53 155.54 155.53 155.54 142.7K
10:36 155.55 155.58 155.55 155.57 272.5K
10:37 155.55 155.56 155.55 155.55 209.0K
10:38 155.53 155.53 155.52 155.53 136.9K
10:39 155.53 155.53 155.51 155.51 188.9K
10:40 155.50 155.50 155.46 155.46 291.2K
10:41 155.47 155.49 155.47 155.47 141.4K
10:42 155.48 155.48 155.47 155.48 264.5K
10:43 155.48 155.49 155.48 155.49 142.3K
10:44 155.50 155.50 155.49 155.49 176.3K
10:45 155.46 155.46 155.43 155.43 236.5K
10:46 155.39 155.39 155.38 155.38 218.7K
10:47 155.39 155.40 155.39 155.40 209.7K
10:48 155.40 155.40 155.40 155.40 155.0K
10:49 155.40 155.46 155.40 155.44 391.3K
10:50 155.44 155.47 155.44 155.47 158.0K
10:51 155.49 155.49 155.42 155.42 275.5K
10:52 155.44 155.45 155.43 155.43 265.7K
10:53 155.43 155.43 155.40 155.40 263.7K
10:54 155.42 155.43 155.42 155.42 158.4K
10:55 155.42 155.42 155.40 155.40 381.3K
10:56 155.40 155.41 155.39 155.41 327.9K
10:57 155.39 155.41 155.39 155.40 224.4K
10:58 155.41 155.41 155.41 155.41 114.0K
10:59 155.41 155.42 155.39 155.39 130.7K
11:00 155.39 155.39 155.35 155.35 302.1K
11:01 155.34 155.34 155.32 155.33 220.2K
11:02 155.36 155.37 155.34 155.34 166.5K
11:03 155.35 155.37 155.34 155.34 486.1K
11:04 155.32 155.32 155.32 155.32 167.1K
11:05 155.32 155.32 155.31 155.31 213.0K
11:06 155.30 155.31 155.28 155.31 442.4K
11:07 155.30 155.30 155.27 155.27 1,139.4K
11:08 155.28 155.31 155.28 155.31 171.8K
11:09 155.32 155.36 155.32 155.36 116.7K
11:10 155.37 155.37 155.34 155.34 277.0K
11:11 155.35 155.36 155.35 155.36 123.6K
11:12 155.36 155.36 155.35 155.35 2,682.0K
11:13 155.36 155.37 155.36 155.37 111.9K
11:14 155.40 155.40 155.39 155.39 161.2K
11:15 155.38 155.40 155.38 155.38 74.3K
11:16 155.37 155.37 155.35 155.35 183.1K
11:17 155.35 155.35 155.33 155.33 157.4K
11:18 155.30 155.34 155.30 155.34 206.1K
11:19 155.35 155.35 155.34 155.35 112.6K
11:20 155.36 155.40 155.36 155.39 168.0K
11:21 155.38 155.40 155.37 155.40 97.4K
11:22 155.40 155.41 155.40 155.41 76.5K
11:23 155.42 155.44 155.42 155.43 118.7K
11:24 155.44 155.45 155.43 155.45 182.3K
11:25 155.45 155.45 155.40 155.40 159.3K
11:26 155.40 155.40 155.39 155.39 119.3K
11:27 155.38 155.40 155.38 155.39 250.9K
11:28 155.39 155.40 155.38 155.40 137.0K
11:29 155.41 155.41 155.38 155.39 140.4K
11:30 155.39 155.40 155.39 155.40 185.9K
11:31 155.42 155.47 155.42 155.47 155.6K
11:32 155.48 155.50 155.48 155.49 204.4K
11:33 155.48 155.49 155.48 155.48 165.3K
11:34 155.49 155.50 155.48 155.50 113.9K
11:35 155.50 155.50 155.48 155.48 144.7K
11:36 155.48 155.48 155.43 155.43 166.3K
11:37 155.44 155.46 155.44 155.45 114.0K
11:38 155.44 155.44 155.42 155.42 116.4K
11:39 155.43 155.46 155.43 155.46 113.8K
11:40 155.46 155.46 155.45 155.46 113.1K
11:41 155.46 155.46 155.46 155.46 79.8K
11:42 155.45 155.45 155.44 155.45 145.6K
11:43 155.45 155.45 155.44 155.44 93.9K
11:44 155.43 155.43 155.41 155.42 178.2K
11:45 155.42 155.44 155.42 155.44 274.3K
11:46 155.43 155.43 155.42 155.42 94.8K
11:47 155.42 155.43 155.41 155.41 111.1K
11:48 155.41 155.41 155.39 155.39 181.9K
11:49 155.39 155.40 155.38 155.40 218.7K
11:50 155.40 155.41 155.39 155.39 99.4K
11:51 155.40 155.40 155.39 155.39 155.5K
11:52 155.40 155.40 155.38 155.38 118.8K
11:53 155.39 155.39 155.37 155.37 152.8K
11:54 155.37 155.41 155.37 155.41 130.6K
11:55 155.40 155.40 155.39 155.39 118.4K
11:56 155.38 155.38 155.36 155.36 118.1K
11:57 155.36 155.38 155.36 155.37 103.7K
11:58 155.39 155.40 155.38 155.38 147.1K
11:59 155.39 155.39 155.36 155.36 153.3K
12:00 155.38 155.38 155.37 155.38 130.6K
12:01 155.39 155.39 155.36 155.36 125.5K
12:02 155.35 155.35 155.34 155.34 166.4K
12:03 155.34 155.34 155.33 155.34 131.5K
12:04 155.34 155.35 155.34 155.35 122.3K
12:05 155.35 155.36 155.35 155.36 98.1K
12:06 155.36 155.36 155.31 155.31 156.9K
12:07 155.30 155.30 155.28 155.29 177.9K
12:08 155.29 155.32 155.29 155.32 129.9K
12:09 155.32 155.34 155.32 155.34 112.2K
12:10 155.34 155.34 155.32 155.32 114.9K
12:11 155.32 155.32 155.31 155.31 102.8K
12:12 155.31 155.31 155.29 155.30 107.5K
12:13 155.29 155.30 155.28 155.28 108.9K
12:14 155.30 155.31 155.30 155.31 129.5K
12:15 155.32 155.32 155.32 155.32 136.1K
12:16 155.34 155.34 155.33 155.34 95.1K
12:17 155.35 155.38 155.35 155.38 117.8K
12:18 155.38 155.38 155.37 155.37 65.8K
12:19 155.36 155.37 155.36 155.37 338.1K
12:20 155.38 155.39 155.38 155.39 119.4K
12:21 155.39 155.41 155.39 155.41 166.0K
12:22 155.41 155.41 155.38 155.38 73.7K
12:23 155.39 155.40 155.39 155.40 120.9K
12:24 155.40 155.40 155.39 155.39 198.3K
12:25 155.39 155.40 155.38 155.38 116.9K
12:26 155.39 155.41 155.39 155.41 75.6K
12:27 155.41 155.41 155.39 155.39 138.1K
12:28 155.39 155.39 155.38 155.38 118.2K
12:29 155.40 155.41 155.40 155.41 93.0K
12:30 155.43 155.43 155.42 155.43 72.5K
12:31 155.43 155.44 155.42 155.42 143.4K
12:32 155.42 155.43 155.42 155.43 80.7K
12:33 155.44 155.45 155.44 155.45 106.6K
12:34 155.45 155.47 155.45 155.46 119.8K
12:35 155.47 155.47 155.46 155.47 75.9K
12:36 155.47 155.48 155.47 155.48 120.4K
12:37 155.48 155.48 155.48 155.48 76.5K
12:38 155.49 155.51 155.49 155.51 96.1K
12:39 155.50 155.53 155.50 155.53 92.4K
12:40 155.54 155.57 155.54 155.57 120.6K
12:41 155.58 155.58 155.58 155.58 96.6K
12:42 155.59 155.60 155.59 155.60 122.0K
12:43 155.62 155.64 155.62 155.64 87.0K
12:44 155.64 155.65 155.64 155.65 145.2K
12:45 155.64 155.65 155.64 155.65 106.7K
12:46 155.65 155.65 155.64 155.64 72.2K
12:47 155.64 155.64 155.63 155.64 86.0K
12:48 155.63 155.63 155.62 155.62 84.3K
12:49 155.62 155.62 155.61 155.61 134.6K
12:50 155.61 155.61 155.59 155.60 124.0K
12:51 155.60 155.62 155.60 155.62 67.2K
12:52 155.63 155.63 155.62 155.62 88.0K
12:53 155.62 155.62 155.60 155.60 130.4K
12:54 155.59 155.60 155.59 155.59 56.1K
12:55 155.59 155.59 155.58 155.58 70.2K
12:56 155.57 155.57 155.57 155.57 582.7K
12:57 155.56 155.56 155.55 155.55 118.3K
12:58 155.55 155.56 155.55 155.55 286.8K
12:59 155.54 155.54 155.53 155.53 186.0K
13:00 155.54 155.55 155.53 155.53 87.8K
13:01 155.50 155.50 155.48 155.48 267.8K
13:02 155.49 155.50 155.49 155.50 77.9K
13:03 155.51 155.52 155.51 155.52 70.2K
13:04 155.52 155.53 155.52 155.53 72.8K
13:05 155.52 155.52 155.51 155.52 124.3K
13:06 155.52 155.53 155.52 155.53 119.4K
13:07 155.52 155.52 155.52 155.52 59.4K
13:08 155.53 155.54 155.53 155.54 61.9K
13:09 155.53 155.53 155.53 155.53 74.0K
13:10 155.54 155.55 155.54 155.55 85.2K
13:11 155.55 155.56 155.55 155.56 73.8K
13:12 155.55 155.55 155.54 155.55 87.9K
13:13 155.56 155.58 155.56 155.57 107.4K
13:14 155.58 155.60 155.58 155.58 140.6K
13:15 155.58 155.58 155.58 155.58 98.5K
13:16 155.57 155.59 155.57 155.59 143.6K
13:17 155.60 155.61 155.59 155.61 143.4K
13:18 155.61 155.61 155.60 155.60 93.6K
13:19 155.59 155.59 155.57 155.57 125.2K
13:20 155.56 155.56 155.55 155.55 105.7K
13:21 155.55 155.55 155.54 155.54 155.2K
13:22 155.54 155.55 155.54 155.55 79.7K
13:23 155.54 155.55 155.53 155.55 116.3K
13:24 155.54 155.55 155.54 155.55 99.3K
13:25 155.56 155.56 155.56 155.56 118.4K
13:26 155.57 155.58 155.57 155.58 119.0K
13:27 155.58 155.60 155.58 155.60 113.4K
13:28 155.61 155.62 155.61 155.62 102.7K
13:29 155.61 155.61 155.60 155.60 77.4K
13:30 155.61 155.62 155.60 155.62 108.2K
13:31 155.62 155.63 155.61 155.61 61.8K
13:32 155.61 155.61 155.60 155.61 58.7K
13:33 155.60 155.61 155.59 155.61 77.1K
13:34 155.61 155.61 155.61 155.61 88.4K
13:35 155.61 155.61 155.61 155.61 141.8K
13:36 155.62 155.62 155.61 155.61 82.1K
13:37 155.62 155.62 155.60 155.60 73.7K
13:38 155.60 155.60 155.59 155.59 66.5K
13:39 155.61 155.61 155.60 155.60 85.9K
13:40 155.60 155.60 155.60 155.60 67.5K
13:41 155.60 155.61 155.60 155.61 71.8K
13:42 155.60 155.60 155.59 155.59 123.3K
13:43 155.58 155.58 155.56 155.56 120.9K
13:44 155.56 155.56 155.55 155.55 147.6K
13:45 155.54 155.57 155.54 155.56 234.4K
13:46 155.56 155.57 155.56 155.57 61.8K
13:47 155.57 155.58 155.57 155.58 135.7K
13:48 155.59 155.59 155.58 155.59 95.2K
13:49 155.60 155.61 155.60 155.60 123.8K
13:50 155.61 155.61 155.60 155.61 147.4K
13:51 155.61 155.62 155.60 155.61 201.3K
13:52 155.61 155.61 155.60 155.60 101.7K
13:53 155.60 155.60 155.59 155.59 88.4K
13:54 155.60 155.60 155.58 155.58 218.3K
13:55 155.58 155.58 155.57 155.57 141.7K
13:56 155.57 155.58 155.57 155.57 62.9K
13:57 155.58 155.59 155.58 155.59 154.5K
13:58 155.59 155.61 155.59 155.61 105.7K
13:59 155.62 155.62 155.61 155.61 65.7K
14:00 155.61 155.61 155.60 155.60 221.7K
14:01 155.61 155.61 155.60 155.60 89.1K
14:02 155.60 155.60 155.59 155.59 88.0K
14:03 155.59 155.59 155.58 155.58 76.5K
14:04 155.60 155.61 155.60 155.61 135.4K
14:05 155.61 155.61 155.61 155.61 89.4K
14:06 155.61 155.63 155.61 155.63 124.1K
14:07 155.62 155.64 155.62 155.64 71.2K
14:08 155.65 155.66 155.65 155.66 158.1K
14:09 155.66 155.67 155.66 155.67 77.6K
14:10 155.67 155.68 155.67 155.68 100.8K
14:11 155.68 155.69 155.68 155.69 98.2K
14:12 155.69 155.71 155.69 155.71 92.4K
14:13 155.70 155.70 155.70 155.70 67.3K
14:14 155.70 155.71 155.70 155.71 134.5K
14:15 155.71 155.71 155.70 155.70 189.4K
14:16 155.71 155.71 155.68 155.68 127.0K
14:17 155.67 155.69 155.67 155.67 139.8K
14:18 155.66 155.66 155.64 155.64 95.1K
14:19 155.64 155.64 155.64 155.64 110.6K
14:20 155.64 155.64 155.62 155.62 81.9K
14:21 155.63 155.63 155.62 155.63 53.7K
14:22 155.63 155.64 155.63 155.64 173.7K
14:23 155.64 155.64 155.63 155.63 143.8K
14:24 155.63 155.63 155.63 155.63 83.9K
14:25 155.62 155.62 155.62 155.62 87.3K
14:26 155.61 155.61 155.59 155.59 192.7K
14:27 155.58 155.58 155.57 155.57 153.3K
14:28 155.58 155.59 155.58 155.59 84.2K
14:29 155.59 155.61 155.59 155.61 98.8K
14:30 155.62 155.62 155.62 155.62 77.1K
14:31 155.64 155.66 155.64 155.66 288.3K
14:32 155.66 155.66 155.65 155.66 115.3K
14:33 155.66 155.67 155.66 155.67 97.0K
14:34 155.67 155.68 155.67 155.67 84.6K
14:35 155.68 155.70 155.68 155.70 104.0K
14:36 155.70 155.71 155.69 155.69 127.3K
14:37 155.69 155.70 155.69 155.69 73.9K
14:38 155.68 155.69 155.68 155.69 83.3K
14:39 155.68 155.69 155.68 155.69 78.7K
14:40 155.69 155.70 155.69 155.70 95.8K
14:41 155.70 155.71 155.70 155.71 92.4K
14:42 155.70 155.70 155.70 155.70 100.9K
14:43 155.69 155.69 155.68 155.68 254.8K
14:44 155.68 155.68 155.68 155.68 86.2K
14:45 155.68 155.70 155.68 155.70 100.0K
14:46 155.69 155.69 155.67 155.67 261.3K
14:47 155.67 155.68 155.67 155.68 163.2K
14:48 155.69 155.69 155.69 155.69 118.6K
14:49 155.70 155.70 155.68 155.68 98.8K
14:50 155.69 155.69 155.68 155.69 98.7K
14:51 155.69 155.71 155.69 155.71 145.5K
14:52 155.71 155.71 155.71 155.71 122.4K
14:53 155.72 155.73 155.72 155.73 76.0K
14:54 155.75 155.75 155.75 155.75 184.8K
14:55 155.75 155.75 155.74 155.74 101.5K
14:56 155.75 155.75 155.74 155.74 151.1K
14:57 155.73 155.74 155.73 155.73 193.0K
14:58 155.72 155.73 155.72 155.73 83.0K
14:59 155.73 155.75 155.73 155.75 143.6K
15:00 155.75 155.75 155.73 155.73 153.2K
15:01 155.73 155.74 155.73 155.73 102.8K
15:02 155.73 155.75 155.73 155.75 98.3K
15:03 155.74 155.74 155.74 155.74 106.4K
15:04 155.73 155.74 155.72 155.72 110.2K
15:05 155.72 155.72 155.68 155.68 179.6K
15:06 155.68 155.68 155.66 155.66 203.6K
15:07 155.66 155.66 155.64 155.65 116.2K
15:08 155.64 155.64 155.61 155.61 189.6K
15:09 155.60 155.61 155.60 155.61 161.1K
15:10 155.61 155.62 155.61 155.62 114.0K
15:11 155.63 155.65 155.63 155.65 165.9K
15:12 155.68 155.68 155.67 155.67 154.7K
15:13 155.67 155.68 155.67 155.68 83.9K
15:14 155.68 155.71 155.68 155.71 135.9K
15:15 155.72 155.74 155.72 155.74 112.0K
15:16 155.73 155.73 155.72 155.72 178.7K
15:17 155.73 155.73 155.72 155.72 152.8K
15:18 155.71 155.72 155.71 155.72 126.4K
15:19 155.71 155.71 155.70 155.70 155.1K
15:20 155.70 155.71 155.70 155.71 264.5K
15:21 155.72 155.75 155.72 155.75 197.0K
15:22 155.75 155.76 155.75 155.76 144.8K
15:23 155.76 155.76 155.75 155.75 98.6K
15:24 155.75 155.78 155.75 155.78 294.3K
15:25 155.78 155.78 155.77 155.77 168.8K
15:26 155.78 155.78 155.77 155.77 166.2K
15:27 155.77 155.78 155.77 155.77 174.5K
15:28 155.78 155.78 155.77 155.77 163.9K
15:29 155.76 155.77 155.75 155.76 240.7K
15:30 155.74 155.77 155.74 155.77 259.6K
15:31 155.76 155.76 155.75 155.75 210.5K
15:32 155.76 155.76 155.75 155.75 154.9K
15:33 155.75 155.75 155.74 155.74 231.2K
15:34 155.74 155.74 155.73 155.73 164.5K
15:35 155.74 155.74 155.73 155.73 231.0K
15:36 155.73 155.73 155.72 155.72 251.2K
15:37 155.73 155.75 155.73 155.75 233.2K
15:38 155.75 155.77 155.75 155.77 276.8K
15:39 155.77 155.77 155.75 155.75 306.6K
15:40 155.75 155.75 155.75 155.75 344.9K
15:41 155.75 155.75 155.74 155.74 265.3K
15:42 155.74 155.74 155.73 155.74 274.4K
15:43 155.74 155.74 155.73 155.74 280.8K
15:44 155.73 155.75 155.73 155.75 377.7K
15:45 155.74 155.75 155.74 155.75 233.4K
15:46 155.76 155.77 155.76 155.77 299.8K
15:47 155.77 155.80 155.77 155.80 392.0K
15:48 155.80 155.83 155.80 155.83 326.9K
15:49 155.83 155.83 155.81 155.81 344.4K
15:50 155.86 155.93 155.85 155.93 2,699.3K
15:51 155.94 155.94 155.90 155.91 1,018.6K
15:52 155.91 155.94 155.91 155.94 855.8K
15:53 155.93 155.94 155.92 155.92 832.2K
15:54 155.91 155.92 155.90 155.90 1,024.0K
15:55 155.94 155.97 155.94 155.97 1,565.7K
15:56 155.97 155.97 155.96 155.97 1,569.1K
15:57 155.96 155.98 155.96 155.98 1,028.3K
15:58 155.99 155.99 155.96 155.96 1,442.4K
15:59 155.98 156.05 155.98 156.05 2,537.2K
16:00 156.01 156.01 156.01 156.01 110,057.5K
16:01 156.01 156.01 156.01 156.01 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available