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
09:30 157.24 157.32 157.07 157.07 4,090.7K
09:31 157.00 157.02 156.84 156.84 575.6K
09:32 156.91 156.91 156.82 156.89 265.1K
09:33 156.89 156.89 156.79 156.79 277.0K
09:34 156.78 156.80 156.75 156.80 342.0K
09:35 156.79 156.79 156.69 156.74 358.7K
09:36 156.73 156.73 156.65 156.65 308.3K
09:37 156.65 156.65 156.61 156.63 279.1K
09:38 156.64 156.64 156.54 156.54 258.9K
09:39 156.46 156.46 156.42 156.44 359.0K
09:40 156.43 156.43 156.39 156.39 240.7K
09:41 156.37 156.38 156.29 156.29 345.4K
09:42 156.30 156.30 156.27 156.27 469.2K
09:43 156.28 156.32 156.27 156.29 165.6K
09:44 156.38 156.39 156.37 156.39 305.6K
09:45 156.37 156.37 156.29 156.31 343.9K
09:46 156.31 156.31 156.25 156.25 296.0K
09:47 156.24 156.31 156.24 156.31 283.2K
09:48 156.27 156.29 156.27 156.28 286.4K
09:49 156.31 156.31 156.23 156.23 253.0K
09:50 156.24 156.28 156.24 156.26 337.3K
09:51 156.32 156.32 156.23 156.26 291.9K
09:52 156.27 156.30 156.27 156.27 274.1K
09:53 156.29 156.29 156.25 156.25 231.2K
09:54 156.22 156.22 156.19 156.21 216.9K
09:55 156.22 156.22 156.15 156.15 303.3K
09:56 156.14 156.20 156.14 156.20 243.0K
09:57 156.24 156.27 156.24 156.27 222.9K
09:58 156.28 156.29 156.26 156.26 231.0K
09:59 156.26 156.26 156.19 156.22 334.9K
10:00 156.25 156.27 156.21 156.21 409.7K
10:01 156.21 156.21 156.15 156.15 233.2K
10:02 156.13 156.22 156.13 156.22 281.2K
10:03 156.23 156.27 156.23 156.27 281.2K
10:04 156.27 156.27 156.25 156.26 205.6K
10:05 156.24 156.26 156.24 156.26 268.4K
10:06 156.22 156.22 156.20 156.20 333.8K
10:07 156.20 156.23 156.17 156.17 241.9K
10:08 156.16 156.16 156.14 156.14 276.6K
10:09 156.14 156.14 156.13 156.13 333.2K
10:10 156.14 156.19 156.14 156.19 220.1K
10:11 156.18 156.21 156.18 156.21 201.1K
10:12 156.24 156.24 156.19 156.19 310.6K
10:13 156.22 156.22 156.20 156.22 141.6K
10:14 156.18 156.18 156.17 156.18 253.8K
10:15 156.14 156.15 156.11 156.15 259.3K
10:16 156.16 156.24 156.16 156.24 164.0K
10:17 156.25 156.27 156.24 156.24 229.3K
10:18 156.26 156.27 156.26 156.26 155.3K
10:19 156.25 156.26 156.25 156.25 158.8K
10:20 156.26 156.28 156.24 156.25 197.1K
10:21 156.27 156.27 156.20 156.20 231.0K
10:22 156.21 156.24 156.21 156.24 123.5K
10:23 156.21 156.21 156.20 156.21 147.4K
10:24 156.22 156.25 156.22 156.25 158.6K
10:25 156.25 156.25 156.24 156.24 130.3K
10:26 156.23 156.28 156.23 156.27 174.2K
10:27 156.24 156.28 156.24 156.26 260.9K
10:28 156.24 156.27 156.24 156.27 151.1K
10:29 156.27 156.27 156.25 156.27 152.8K
10:30 156.27 156.27 156.24 156.24 186.7K
10:31 156.26 156.26 156.21 156.23 282.6K
10:32 156.23 156.23 156.21 156.21 159.5K
10:33 156.22 156.29 156.22 156.27 228.0K
10:34 156.27 156.29 156.27 156.27 175.8K
10:35 156.27 156.29 156.27 156.28 132.5K
10:36 156.26 156.26 156.23 156.24 222.9K
10:37 156.21 156.24 156.20 156.24 182.9K
10:38 156.23 156.24 156.18 156.18 206.1K
10:39 156.17 156.18 156.17 156.17 157.3K
10:40 156.16 156.19 156.16 156.19 183.6K
10:41 156.21 156.22 156.20 156.20 129.8K
10:42 156.21 156.26 156.21 156.26 168.3K
10:43 156.25 156.25 156.21 156.22 142.7K
10:44 156.21 156.21 156.19 156.19 178.9K
10:45 156.20 156.20 156.18 156.19 209.8K
10:46 156.16 156.16 156.13 156.14 122.8K
10:47 156.13 156.13 156.10 156.10 154.0K
10:48 156.11 156.14 156.11 156.14 118.8K
10:49 156.14 156.14 156.12 156.13 149.9K
10:50 156.11 156.11 156.09 156.09 158.2K
10:51 156.08 156.08 156.06 156.06 255.5K
10:52 156.06 156.08 156.06 156.08 154.0K
10:53 156.08 156.08 156.06 156.06 106.2K
10:54 156.06 156.07 156.06 156.06 154.9K
10:55 156.06 156.10 156.06 156.10 269.4K
10:56 156.10 156.14 156.10 156.14 157.6K
10:57 156.15 156.15 156.14 156.14 163.0K
10:58 156.13 156.14 156.13 156.13 89.9K
10:59 156.13 156.13 156.12 156.13 223.2K
11:00 156.11 156.12 156.09 156.09 285.0K
11:01 156.09 156.14 156.09 156.14 299.9K
11:02 156.13 156.14 156.13 156.14 179.9K
11:03 156.12 156.14 156.11 156.14 166.5K
11:04 156.13 156.13 156.13 156.13 142.8K
11:05 156.12 156.14 156.12 156.14 123.9K
11:06 156.12 156.16 156.12 156.15 154.9K
11:07 156.16 156.16 156.12 156.12 272.0K
11:08 156.10 156.11 156.10 156.11 163.8K
11:09 156.10 156.10 156.09 156.10 98.8K
11:10 156.10 156.14 156.10 156.14 141.7K
11:11 156.14 156.14 156.11 156.11 235.5K
11:12 156.10 156.10 156.08 156.08 187.8K
11:13 156.08 156.10 156.08 156.10 132.5K
11:14 156.09 156.10 156.08 156.10 146.2K
11:15 156.11 156.11 156.09 156.09 117.1K
11:16 156.09 156.11 156.09 156.11 131.4K
11:17 156.12 156.12 156.10 156.10 195.2K
11:18 156.10 156.13 156.10 156.13 145.0K
11:19 156.13 156.14 156.12 156.12 152.5K
11:20 156.12 156.12 156.09 156.11 222.4K
11:21 156.10 156.12 156.10 156.10 164.1K
11:22 156.10 156.11 156.09 156.09 140.6K
11:23 156.10 156.13 156.10 156.13 121.4K
11:24 156.15 156.23 156.15 156.23 181.7K
11:25 156.23 156.27 156.23 156.27 202.4K
11:26 156.26 156.27 156.26 156.26 242.6K
11:27 156.27 156.29 156.27 156.29 150.9K
11:28 156.29 156.29 156.28 156.28 226.4K
11:29 156.29 156.30 156.29 156.29 109.8K
11:30 156.28 156.28 156.24 156.24 142.1K
11:31 156.21 156.21 156.18 156.18 131.3K
11:32 156.19 156.22 156.19 156.21 185.7K
11:33 156.22 156.22 156.18 156.18 135.6K
11:34 156.19 156.19 156.17 156.17 95.6K
11:35 156.16 156.18 156.16 156.17 92.0K
11:36 156.18 156.19 156.17 156.19 149.3K
11:37 156.19 156.19 156.15 156.16 219.2K
11:38 156.16 156.18 156.16 156.18 127.3K
11:39 156.19 156.20 156.19 156.19 196.5K
11:40 156.20 156.21 156.19 156.19 129.0K
11:41 156.18 156.20 156.18 156.20 158.7K
11:42 156.21 156.23 156.21 156.23 116.1K
11:43 156.24 156.28 156.24 156.28 114.3K
11:44 156.29 156.33 156.29 156.33 132.0K
11:45 156.31 156.31 156.29 156.29 111.3K
11:46 156.29 156.29 156.28 156.29 125.4K
11:47 156.29 156.31 156.28 156.31 243.6K
11:48 156.29 156.29 156.26 156.26 110.6K
11:49 156.27 156.27 156.25 156.25 183.5K
11:50 156.24 156.24 156.24 156.24 165.0K
11:51 156.23 156.23 156.22 156.22 67.3K
11:52 156.24 156.25 156.24 156.25 113.2K
11:53 156.25 156.26 156.24 156.26 205.1K
11:54 156.27 156.28 156.27 156.28 94.1K
11:55 156.29 156.29 156.27 156.28 86.9K
11:56 156.28 156.28 156.26 156.27 136.6K
11:57 156.27 156.30 156.27 156.30 385.2K
11:58 156.30 156.34 156.30 156.34 96.3K
11:59 156.33 156.34 156.33 156.33 101.3K
12:00 156.33 156.34 156.33 156.34 330.1K
12:01 156.34 156.34 156.33 156.33 121.1K
12:02 156.32 156.33 156.32 156.33 99.8K
12:03 156.33 156.34 156.32 156.32 55.0K
12:04 156.32 156.32 156.31 156.31 77.6K
12:05 156.31 156.34 156.31 156.34 118.6K
12:06 156.34 156.34 156.31 156.32 98.2K
12:07 156.32 156.32 156.32 156.32 86.2K
12:08 156.32 156.34 156.32 156.34 91.5K
12:09 156.34 156.34 156.33 156.33 103.8K
12:10 156.35 156.36 156.35 156.35 82.1K
12:11 156.35 156.35 156.35 156.35 62.9K
12:12 156.34 156.34 156.30 156.30 164.0K
12:13 156.30 156.32 156.30 156.32 45.6K
12:14 156.32 156.32 156.31 156.31 122.6K
12:15 156.32 156.32 156.32 156.32 92.9K
12:16 156.29 156.29 156.29 156.29 163.2K
12:17 156.29 156.30 156.29 156.29 93.1K
12:18 156.28 156.28 156.27 156.27 59.8K
12:19 156.27 156.28 156.27 156.28 61.7K
12:20 156.28 156.28 156.27 156.27 138.4K
12:21 156.27 156.28 156.27 156.27 29.3K
12:22 156.27 156.28 156.27 156.27 95.5K
12:23 156.27 156.28 156.27 156.27 81.9K
12:24 156.27 156.27 156.26 156.26 59.4K
12:25 156.26 156.26 156.24 156.24 149.4K
12:26 156.23 156.24 156.23 156.24 102.4K
12:27 156.24 156.24 156.22 156.23 65.3K
12:28 156.22 156.23 156.22 156.23 178.1K
12:29 156.24 156.24 156.21 156.21 83.3K
12:30 156.21 156.21 156.20 156.20 184.8K
12:31 156.18 156.20 156.18 156.19 206.7K
12:32 156.20 156.23 156.20 156.23 174.7K
12:33 156.24 156.27 156.24 156.27 86.1K
12:34 156.27 156.27 156.26 156.27 87.4K
12:35 156.30 156.30 156.30 156.30 105.8K
12:36 156.30 156.31 156.30 156.31 76.4K
12:37 156.32 156.34 156.32 156.33 111.8K
12:38 156.33 156.33 156.33 156.33 45.4K
12:39 156.33 156.33 156.33 156.33 69.8K
12:40 156.33 156.35 156.33 156.35 89.8K
12:41 156.34 156.35 156.34 156.35 61.4K
12:42 156.35 156.37 156.35 156.36 61.5K
12:43 156.35 156.36 156.33 156.33 100.8K
12:44 156.33 156.34 156.33 156.34 54.5K
12:45 156.35 156.35 156.34 156.35 132.0K
12:46 156.36 156.39 156.36 156.39 78.9K
12:47 156.39 156.39 156.39 156.39 44.4K
12:48 156.38 156.38 156.34 156.34 87.1K
12:49 156.34 156.35 156.34 156.34 44.4K
12:50 156.33 156.34 156.33 156.34 68.5K
12:51 156.34 156.34 156.33 156.33 69.4K
12:52 156.33 156.34 156.33 156.33 84.5K
12:53 156.34 156.34 156.32 156.32 92.1K
12:54 156.31 156.31 156.29 156.30 82.2K
12:55 156.30 156.30 156.28 156.28 78.8K
12:56 156.27 156.27 156.26 156.26 83.0K
12:57 156.26 156.26 156.25 156.25 65.9K
12:58 156.25 156.25 156.24 156.24 64.4K
12:59 156.24 156.26 156.24 156.26 109.7K
13:00 156.27 156.27 156.23 156.23 198.2K
13:01 156.22 156.22 156.22 156.22 86.1K
13:02 156.22 156.22 156.20 156.20 116.2K
13:03 156.20 156.22 156.20 156.22 107.4K
13:04 156.22 156.22 156.22 156.22 72.6K
13:05 156.22 156.22 156.21 156.21 85.2K
13:06 156.22 156.24 156.22 156.24 95.3K
13:07 156.23 156.24 156.22 156.24 125.6K
13:08 156.24 156.25 156.24 156.25 50.9K
13:09 156.26 156.28 156.26 156.28 53.4K
13:10 156.29 156.29 156.27 156.28 101.5K
13:11 156.28 156.28 156.28 156.28 61.2K
13:12 156.28 156.28 156.27 156.27 45.6K
13:13 156.27 156.30 156.27 156.30 120.1K
13:14 156.31 156.31 156.30 156.31 71.0K
13:15 156.31 156.31 156.29 156.29 89.5K
13:16 156.30 156.30 156.28 156.28 112.8K
13:17 156.30 156.30 156.29 156.29 78.8K
13:18 156.31 156.32 156.31 156.32 76.0K
13:19 156.33 156.33 156.32 156.32 65.5K
13:20 156.32 156.36 156.32 156.36 158.5K
13:21 156.35 156.35 156.35 156.35 41.9K
13:22 156.35 156.35 156.31 156.31 55.3K
13:23 156.30 156.32 156.30 156.32 80.4K
13:24 156.32 156.34 156.32 156.34 59.3K
13:25 156.33 156.34 156.33 156.34 63.6K
13:26 156.34 156.34 156.34 156.34 96.0K
13:27 156.34 156.34 156.33 156.34 98.0K
13:28 156.33 156.33 156.31 156.31 120.0K
13:29 156.30 156.30 156.29 156.29 112.0K
13:30 156.30 156.30 156.30 156.30 71.1K
13:31 156.32 156.33 156.32 156.33 157.3K
13:32 156.33 156.34 156.33 156.33 57.8K
13:33 156.32 156.34 156.32 156.34 96.2K
13:34 156.34 156.34 156.34 156.34 79.9K
13:35 156.33 156.33 156.31 156.33 135.3K
13:36 156.33 156.34 156.32 156.34 60.7K
13:37 156.33 156.33 156.33 156.33 88.2K
13:38 156.33 156.33 156.33 156.33 54.9K
13:39 156.32 156.34 156.32 156.34 158.3K
13:40 156.35 156.37 156.35 156.36 251.1K
13:41 156.37 156.39 156.37 156.38 128.2K
13:42 156.39 156.40 156.39 156.39 52.1K
13:43 156.40 156.40 156.38 156.38 115.1K
13:44 156.38 156.38 156.38 156.38 55.6K
13:45 156.39 156.41 156.39 156.41 97.8K
13:46 156.41 156.41 156.40 156.40 96.3K
13:47 156.40 156.40 156.40 156.40 135.6K
13:48 156.41 156.42 156.41 156.41 71.0K
13:49 156.42 156.42 156.40 156.40 46.0K
13:50 156.40 156.40 156.38 156.38 85.6K
13:51 156.37 156.37 156.36 156.37 119.6K
13:52 156.36 156.37 156.36 156.37 65.2K
13:53 156.38 156.38 156.38 156.38 76.5K
13:54 156.38 156.38 156.38 156.38 39.2K
13:55 156.38 156.39 156.38 156.39 118.0K
13:56 156.41 156.42 156.41 156.42 376.3K
13:57 156.41 156.42 156.41 156.41 193.3K
13:58 156.41 156.42 156.41 156.42 79.9K
13:59 156.43 156.43 156.40 156.41 129.7K
14:00 156.42 156.44 156.42 156.44 97.6K
14:01 156.45 156.45 156.44 156.44 102.6K
14:02 156.43 156.44 156.43 156.43 140.7K
14:03 156.43 156.45 156.42 156.45 108.7K
14:04 156.46 156.47 156.46 156.46 184.1K
14:05 156.46 156.46 156.46 156.46 49.2K
14:06 156.49 156.50 156.49 156.50 217.5K
14:07 156.51 156.52 156.51 156.52 88.3K
14:08 156.52 156.54 156.52 156.54 139.3K
14:09 156.54 156.54 156.53 156.53 129.6K
14:10 156.53 156.54 156.53 156.53 75.8K
14:11 156.53 156.54 156.53 156.54 123.4K
14:12 156.54 156.54 156.51 156.51 134.2K
14:13 156.52 156.54 156.52 156.53 191.9K
14:14 156.54 156.54 156.54 156.54 91.4K
14:15 156.55 156.56 156.55 156.56 135.6K
14:16 156.55 156.55 156.53 156.53 62.6K
14:17 156.54 156.55 156.54 156.55 84.1K
14:18 156.54 156.54 156.51 156.51 153.6K
14:19 156.51 156.51 156.50 156.50 91.6K
14:20 156.51 156.51 156.50 156.50 132.1K
14:21 156.49 156.49 156.47 156.47 235.1K
14:22 156.47 156.50 156.47 156.49 74.6K
14:23 156.49 156.50 156.49 156.50 54.4K
14:24 156.51 156.52 156.51 156.52 110.9K
14:25 156.52 156.52 156.51 156.51 96.1K
14:26 156.50 156.51 156.49 156.49 160.2K
14:27 156.49 156.50 156.49 156.50 124.1K
14:28 156.50 156.53 156.50 156.53 98.9K
14:29 156.53 156.54 156.53 156.54 121.6K
14:30 156.54 156.55 156.54 156.55 128.1K
14:31 156.53 156.55 156.53 156.55 112.9K
14:32 156.56 156.57 156.56 156.57 95.1K
14:33 156.57 156.58 156.57 156.58 104.1K
14:34 156.59 156.59 156.58 156.58 208.0K
14:35 156.59 156.60 156.59 156.59 317.4K
14:36 156.59 156.60 156.59 156.60 131.3K
14:37 156.61 156.63 156.61 156.62 147.8K
14:38 156.63 156.63 156.61 156.61 119.2K
14:39 156.62 156.63 156.62 156.63 124.6K
14:40 156.64 156.66 156.64 156.66 148.3K
14:41 156.65 156.66 156.64 156.64 141.0K
14:42 156.61 156.61 156.59 156.59 180.7K
14:43 156.59 156.60 156.59 156.60 111.9K
14:44 156.59 156.60 156.59 156.60 74.3K
14:45 156.60 156.61 156.59 156.61 151.8K
14:46 156.61 156.61 156.61 156.61 84.5K
14:47 156.63 156.63 156.63 156.63 91.7K
14:48 156.63 156.63 156.61 156.61 154.1K
14:49 156.62 156.62 156.61 156.62 112.2K
14:50 156.62 156.65 156.62 156.65 109.0K
14:51 156.66 156.69 156.66 156.69 95.0K
14:52 156.69 156.69 156.69 156.69 78.5K
14:53 156.68 156.69 156.68 156.68 113.4K
14:54 156.69 156.69 156.68 156.68 151.2K
14:55 156.68 156.69 156.68 156.69 158.6K
14:56 156.66 156.67 156.66 156.66 153.2K
14:57 156.67 156.69 156.67 156.69 97.4K
14:58 156.69 156.69 156.69 156.69 121.1K
14:59 156.70 156.71 156.69 156.69 209.9K
15:00 156.68 156.70 156.68 156.70 126.7K
15:01 156.70 156.70 156.68 156.70 149.6K
15:02 156.71 156.71 156.70 156.71 140.9K
15:03 156.72 156.72 156.72 156.72 176.8K
15:04 156.72 156.74 156.72 156.74 101.7K
15:05 156.73 156.73 156.72 156.72 109.6K
15:06 156.73 156.73 156.70 156.70 134.1K
15:07 156.69 156.74 156.69 156.74 154.7K
15:08 156.74 156.74 156.74 156.74 185.2K
15:09 156.75 156.75 156.74 156.74 238.6K
15:10 156.73 156.73 156.71 156.72 145.5K
15:11 156.72 156.72 156.70 156.71 111.2K
15:12 156.72 156.73 156.72 156.73 157.2K
15:13 156.74 156.74 156.73 156.73 158.5K
15:14 156.72 156.72 156.71 156.72 142.8K
15:15 156.72 156.72 156.70 156.70 109.3K
15:16 156.69 156.69 156.68 156.68 89.4K
15:17 156.69 156.69 156.69 156.69 102.7K
15:18 156.69 156.71 156.68 156.71 95.0K
15:19 156.68 156.68 156.65 156.65 191.8K
15:20 156.64 156.65 156.64 156.64 139.9K
15:21 156.65 156.68 156.65 156.68 155.7K
15:22 156.69 156.74 156.69 156.74 148.6K
15:23 156.75 156.77 156.75 156.77 141.4K
15:24 156.77 156.77 156.77 156.77 157.1K
15:25 156.77 156.77 156.76 156.76 175.8K
15:26 156.76 156.76 156.75 156.75 121.7K
15:27 156.75 156.77 156.75 156.77 173.3K
15:28 156.76 156.76 156.75 156.75 123.0K
15:29 156.76 156.76 156.76 156.76 100.9K
15:30 156.77 156.79 156.76 156.79 231.0K
15:31 156.79 156.79 156.77 156.77 155.4K
15:32 156.77 156.77 156.77 156.77 113.3K
15:33 156.77 156.78 156.77 156.78 164.6K
15:34 156.76 156.78 156.76 156.78 223.7K
15:35 156.78 156.79 156.78 156.79 205.0K
15:36 156.78 156.80 156.78 156.80 168.9K
15:37 156.78 156.78 156.77 156.77 221.4K
15:38 156.77 156.78 156.77 156.78 176.9K
15:39 156.79 156.79 156.78 156.79 147.8K
15:40 156.80 156.83 156.80 156.83 221.0K
15:41 156.83 156.83 156.81 156.81 229.6K
15:42 156.80 156.83 156.80 156.83 362.0K
15:43 156.82 156.84 156.82 156.83 156.3K
15:44 156.83 156.83 156.83 156.83 166.5K
15:45 156.84 156.85 156.83 156.83 316.2K
15:46 156.83 156.84 156.83 156.84 153.8K
15:47 156.85 156.89 156.85 156.89 340.4K
15:48 156.89 156.91 156.88 156.91 233.2K
15:49 156.91 156.91 156.86 156.86 326.5K
15:50 156.88 156.88 156.84 156.84 848.0K
15:51 156.83 156.84 156.83 156.84 656.1K
15:52 156.86 156.86 156.85 156.85 543.4K
15:53 156.85 156.86 156.83 156.84 503.7K
15:54 156.84 156.85 156.84 156.85 403.7K
15:55 156.87 156.92 156.87 156.92 1,032.3K
15:56 156.90 156.90 156.88 156.88 881.7K
15:57 156.87 156.87 156.85 156.86 823.5K
15:58 156.86 156.86 156.83 156.84 936.4K
15:59 156.85 156.87 156.85 156.85 1,385.1K
16:00 156.83 156.84 156.83 156.84 42,265.2K
16:01 156.84 156.84 156.84 156.84 315.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available