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
09:30 156.67 156.67 156.53 156.54 10,752.6K
09:31 156.47 156.54 156.45 156.45 413.4K
09:32 156.39 156.47 156.39 156.42 341.6K
09:33 156.42 156.59 156.42 156.59 312.8K
09:34 156.58 156.58 156.56 156.58 191.0K
09:35 156.58 156.61 156.58 156.59 190.0K
09:36 156.53 156.53 156.47 156.47 252.3K
09:37 156.45 156.47 156.45 156.47 188.4K
09:38 156.45 156.45 156.42 156.44 274.0K
09:39 156.44 156.44 156.40 156.40 187.2K
09:40 156.40 156.40 156.29 156.29 264.5K
09:41 156.26 156.33 156.26 156.33 214.8K
09:42 156.36 156.37 156.34 156.37 178.7K
09:43 156.38 156.40 156.38 156.40 173.0K
09:44 156.43 156.44 156.42 156.44 122.0K
09:45 156.41 156.43 156.39 156.39 195.1K
09:46 156.35 156.35 156.22 156.22 339.3K
09:47 156.18 156.18 156.11 156.12 281.2K
09:48 156.13 156.16 156.13 156.15 303.3K
09:49 156.19 156.28 156.19 156.28 178.3K
09:50 156.29 156.33 156.29 156.33 207.9K
09:51 156.32 156.36 156.32 156.36 177.4K
09:52 156.38 156.42 156.37 156.42 129.2K
09:53 156.46 156.47 156.46 156.47 159.9K
09:54 156.48 156.54 156.48 156.54 214.9K
09:55 156.55 156.55 156.51 156.51 194.2K
09:56 156.52 156.57 156.52 156.57 172.4K
09:57 156.57 156.58 156.57 156.58 174.8K
09:58 156.54 156.55 156.54 156.54 160.0K
09:59 156.55 156.60 156.55 156.60 95.0K
10:00 156.60 156.71 156.60 156.71 454.5K
10:01 156.72 156.76 156.72 156.76 381.1K
10:02 156.77 156.77 156.75 156.77 251.1K
10:03 156.79 156.79 156.77 156.77 154.5K
10:04 156.76 156.81 156.76 156.80 185.4K
10:05 156.81 156.82 156.80 156.80 106.3K
10:06 156.81 156.81 156.77 156.77 184.6K
10:07 156.76 156.79 156.76 156.79 132.2K
10:08 156.77 156.77 156.74 156.74 248.4K
10:09 156.77 156.77 156.76 156.76 122.3K
10:10 156.75 156.76 156.72 156.72 279.6K
10:11 156.70 156.75 156.70 156.75 121.0K
10:12 156.74 156.77 156.72 156.77 144.6K
10:13 156.76 156.78 156.76 156.78 97.0K
10:14 156.75 156.76 156.75 156.75 114.8K
10:15 156.76 156.77 156.73 156.73 138.3K
10:16 156.74 156.76 156.74 156.76 119.3K
10:17 156.76 156.80 156.76 156.80 109.3K
10:18 156.80 156.82 156.78 156.78 178.1K
10:19 156.76 156.77 156.76 156.77 212.4K
10:20 156.75 156.77 156.75 156.76 144.8K
10:21 156.73 156.77 156.73 156.77 147.0K
10:22 156.75 156.75 156.73 156.74 87.5K
10:23 156.73 156.75 156.73 156.73 160.9K
10:24 156.73 156.74 156.73 156.74 145.9K
10:25 156.74 156.74 156.69 156.69 109.4K
10:26 156.69 156.72 156.69 156.72 109.5K
10:27 156.74 156.74 156.71 156.72 194.7K
10:28 156.72 156.76 156.72 156.76 198.1K
10:29 156.76 156.76 156.76 156.76 98.0K
10:30 156.76 156.77 156.76 156.77 210.5K
10:31 156.78 156.78 156.75 156.75 200.9K
10:32 156.75 156.77 156.75 156.77 82.9K
10:33 156.74 156.74 156.73 156.74 86.0K
10:34 156.74 156.74 156.73 156.74 107.0K
10:35 156.76 156.77 156.73 156.73 144.6K
10:36 156.73 156.74 156.72 156.74 61.1K
10:37 156.74 156.75 156.72 156.72 141.8K
10:38 156.70 156.70 156.69 156.69 122.7K
10:39 156.66 156.70 156.66 156.70 139.6K
10:40 156.69 156.71 156.69 156.71 107.4K
10:41 156.70 156.71 156.67 156.67 89.3K
10:42 156.66 156.68 156.66 156.68 243.0K
10:43 156.69 156.69 156.62 156.63 167.0K
10:44 156.63 156.68 156.63 156.68 304.3K
10:45 156.68 156.71 156.68 156.70 111.8K
10:46 156.70 156.70 156.70 156.70 77.8K
10:47 156.69 156.70 156.68 156.70 79.3K
10:48 156.69 156.69 156.66 156.66 58.0K
10:49 156.65 156.67 156.65 156.67 114.2K
10:50 156.67 156.70 156.67 156.70 79.7K
10:51 156.72 156.76 156.72 156.76 376.5K
10:52 156.75 156.76 156.74 156.74 89.2K
10:53 156.74 156.74 156.70 156.70 73.3K
10:54 156.71 156.72 156.71 156.71 73.2K
10:55 156.70 156.70 156.69 156.69 116.9K
10:56 156.67 156.67 156.65 156.66 70.4K
10:57 156.65 156.70 156.65 156.70 94.7K
10:58 156.71 156.71 156.71 156.71 251.6K
10:59 156.70 156.70 156.69 156.69 85.9K
11:00 156.68 156.71 156.68 156.71 98.1K
11:01 156.71 156.71 156.68 156.68 60.4K
11:02 156.66 156.67 156.65 156.67 94.6K
11:03 156.70 156.73 156.70 156.72 221.4K
11:04 156.72 156.73 156.72 156.72 81.8K
11:05 156.68 156.68 156.66 156.66 75.1K
11:06 156.66 156.66 156.59 156.59 172.2K
11:07 156.56 156.56 156.55 156.55 90.9K
11:08 156.55 156.56 156.55 156.56 140.9K
11:09 156.55 156.56 156.55 156.56 134.5K
11:10 156.56 156.60 156.56 156.60 178.0K
11:11 156.60 156.64 156.60 156.64 155.7K
11:12 156.64 156.66 156.64 156.66 101.1K
11:13 156.66 156.66 156.65 156.65 118.0K
11:14 156.66 156.66 156.65 156.65 139.0K
11:15 156.64 156.64 156.61 156.61 184.2K
11:16 156.61 156.61 156.55 156.55 142.8K
11:17 156.57 156.58 156.57 156.58 70.7K
11:18 156.60 156.60 156.60 156.60 78.1K
11:19 156.59 156.60 156.59 156.59 129.2K
11:20 156.58 156.58 156.56 156.56 125.1K
11:21 156.54 156.55 156.54 156.55 79.2K
11:22 156.55 156.55 156.49 156.49 135.9K
11:23 156.49 156.53 156.49 156.53 74.7K
11:24 156.54 156.56 156.54 156.56 127.7K
11:25 156.55 156.55 156.51 156.52 265.3K
11:26 156.53 156.53 156.50 156.50 86.4K
11:27 156.51 156.52 156.51 156.52 83.6K
11:28 156.54 156.54 156.53 156.53 95.6K
11:29 156.51 156.52 156.51 156.52 87.0K
11:30 156.52 156.52 156.49 156.49 89.8K
11:31 156.51 156.54 156.51 156.54 74.5K
11:32 156.55 156.57 156.55 156.57 86.4K
11:33 156.58 156.60 156.57 156.60 119.9K
11:34 156.60 156.60 156.58 156.59 142.5K
11:35 156.57 156.57 156.56 156.57 154.7K
11:36 156.56 156.56 156.52 156.52 160.8K
11:37 156.51 156.51 156.50 156.50 94.1K
11:38 156.51 156.54 156.51 156.54 199.0K
11:39 156.54 156.55 156.54 156.55 68.7K
11:40 156.53 156.58 156.53 156.58 207.0K
11:41 156.58 156.58 156.56 156.56 111.4K
11:42 156.55 156.55 156.52 156.52 106.6K
11:43 156.50 156.50 156.49 156.49 125.1K
11:44 156.50 156.50 156.49 156.50 294.9K
11:45 156.50 156.51 156.48 156.48 152.2K
11:46 156.48 156.49 156.48 156.48 76.4K
11:47 156.47 156.47 156.44 156.44 95.0K
11:48 156.40 156.41 156.40 156.40 115.2K
11:49 156.39 156.39 156.35 156.35 161.1K
11:50 156.35 156.37 156.35 156.37 103.7K
11:51 156.39 156.40 156.39 156.40 81.6K
11:52 156.39 156.41 156.38 156.41 96.3K
11:53 156.41 156.41 156.40 156.40 123.0K
11:54 156.40 156.40 156.39 156.39 43.7K
11:55 156.40 156.40 156.39 156.39 96.1K
11:56 156.38 156.40 156.33 156.33 275.5K
11:57 156.34 156.34 156.30 156.30 103.1K
11:58 156.29 156.31 156.29 156.30 84.1K
11:59 156.29 156.29 156.28 156.28 104.2K
12:00 156.27 156.30 156.27 156.30 83.9K
12:01 156.31 156.31 156.29 156.29 72.3K
12:02 156.29 156.29 156.25 156.25 79.7K
12:03 156.24 156.24 156.22 156.22 106.2K
12:04 156.23 156.23 156.22 156.22 58.1K
12:05 156.22 156.23 156.22 156.22 47.7K
12:06 156.24 156.26 156.24 156.26 142.3K
12:07 156.28 156.28 156.28 156.28 91.9K
12:08 156.27 156.28 156.27 156.28 99.3K
12:09 156.30 156.32 156.30 156.32 147.5K
12:10 156.31 156.31 156.27 156.27 169.2K
12:11 156.26 156.31 156.26 156.31 130.1K
12:12 156.29 156.31 156.29 156.31 115.2K
12:13 156.31 156.35 156.31 156.35 174.7K
12:14 156.35 156.35 156.34 156.34 100.0K
12:15 156.35 156.37 156.35 156.36 110.2K
12:16 156.36 156.36 156.33 156.33 47.8K
12:17 156.34 156.35 156.34 156.35 94.0K
12:18 156.34 156.35 156.34 156.35 90.9K
12:19 156.34 156.34 156.27 156.27 100.6K
12:20 156.27 156.27 156.25 156.25 117.8K
12:21 156.26 156.28 156.26 156.28 163.3K
12:22 156.29 156.30 156.29 156.30 67.0K
12:23 156.30 156.31 156.30 156.30 247.9K
12:24 156.30 156.32 156.30 156.32 63.8K
12:25 156.31 156.33 156.31 156.33 93.7K
12:26 156.32 156.32 156.31 156.32 113.1K
12:27 156.32 156.32 156.27 156.29 107.4K
12:28 156.29 156.29 156.27 156.27 58.9K
12:29 156.26 156.29 156.26 156.29 153.3K
12:30 156.30 156.33 156.30 156.33 76.3K
12:31 156.34 156.36 156.34 156.35 54.1K
12:32 156.36 156.36 156.34 156.34 67.0K
12:33 156.33 156.34 156.33 156.34 127.7K
12:34 156.35 156.35 156.34 156.34 269.9K
12:35 156.34 156.34 156.34 156.34 286.1K
12:36 156.35 156.35 156.35 156.35 52.1K
12:37 156.36 156.38 156.36 156.38 67.2K
12:38 156.37 156.37 156.36 156.36 67.4K
12:39 156.37 156.37 156.37 156.37 13.7K
12:40 156.38 156.41 156.38 156.39 24.5K
12:41 156.38 156.38 156.37 156.37 115.2K
12:42 156.36 156.39 156.36 156.39 69.8K
12:43 156.40 156.41 156.40 156.41 83.6K
12:44 156.42 156.44 156.42 156.43 166.0K
12:45 156.42 156.42 156.40 156.40 105.3K
12:46 156.40 156.40 156.36 156.36 161.4K
12:47 156.35 156.35 156.34 156.34 94.4K
12:48 156.34 156.34 156.32 156.32 85.3K
12:49 156.31 156.31 156.31 156.31 70.3K
12:50 156.31 156.31 156.31 156.31 82.2K
12:51 156.32 156.34 156.32 156.34 98.2K
12:52 156.36 156.37 156.36 156.37 73.3K
12:53 156.36 156.36 156.35 156.35 60.9K
12:54 156.36 156.37 156.36 156.37 72.9K
12:55 156.35 156.35 156.35 156.35 113.1K
12:56 156.36 156.37 156.36 156.37 58.5K
12:57 156.37 156.38 156.36 156.36 54.1K
12:58 156.36 156.36 156.35 156.36 55.6K
12:59 156.37 156.38 156.37 156.38 43.3K
13:00 156.39 156.40 156.39 156.40 68.2K
13:01 156.41 156.41 156.38 156.38 78.6K
13:02 156.37 156.37 156.36 156.36 52.7K
13:03 156.36 156.36 156.34 156.34 87.0K
13:04 156.33 156.33 156.32 156.32 124.7K
13:05 156.32 156.32 156.31 156.31 106.5K
13:06 156.31 156.32 156.31 156.32 97.6K
13:07 156.34 156.35 156.34 156.34 79.8K
13:08 156.34 156.34 156.32 156.32 127.8K
13:09 156.33 156.33 156.31 156.31 137.6K
13:10 156.31 156.31 156.31 156.31 68.1K
13:11 156.31 156.32 156.31 156.31 77.3K
13:12 156.32 156.33 156.32 156.33 42.0K
13:13 156.33 156.33 156.33 156.33 57.8K
13:14 156.32 156.32 156.31 156.32 138.3K
13:15 156.32 156.34 156.32 156.34 99.9K
13:16 156.35 156.36 156.35 156.35 265.6K
13:17 156.35 156.35 156.34 156.34 100.3K
13:18 156.34 156.35 156.34 156.35 75.7K
13:19 156.34 156.35 156.34 156.34 126.0K
13:20 156.34 156.34 156.34 156.34 99.7K
13:21 156.34 156.34 156.33 156.33 87.3K
13:22 156.34 156.34 156.33 156.34 104.6K
13:23 156.35 156.35 156.35 156.35 82.2K
13:24 156.36 156.40 156.36 156.40 49.7K
13:25 156.40 156.41 156.40 156.40 76.8K
13:26 156.41 156.43 156.41 156.43 51.1K
13:27 156.43 156.43 156.41 156.41 53.6K
13:28 156.40 156.42 156.40 156.42 94.5K
13:29 156.42 156.42 156.41 156.41 158.9K
13:30 156.40 156.41 156.40 156.41 55.4K
13:31 156.40 156.41 156.40 156.40 191.3K
13:32 156.38 156.41 156.38 156.41 68.0K
13:33 156.43 156.43 156.43 156.43 81.0K
13:34 156.43 156.44 156.43 156.43 113.4K
13:35 156.43 156.43 156.41 156.41 280.6K
13:36 156.41 156.41 156.41 156.41 125.7K
13:37 156.41 156.41 156.40 156.40 83.0K
13:38 156.39 156.39 156.38 156.39 177.2K
13:39 156.39 156.41 156.39 156.41 240.0K
13:40 156.40 156.40 156.39 156.39 76.5K
13:41 156.39 156.39 156.39 156.39 126.2K
13:42 156.41 156.41 156.41 156.41 79.7K
13:43 156.41 156.41 156.40 156.41 61.5K
13:44 156.42 156.43 156.42 156.43 78.8K
13:45 156.43 156.43 156.42 156.43 192.3K
13:46 156.44 156.45 156.44 156.45 147.4K
13:47 156.45 156.46 156.45 156.46 197.6K
13:48 156.46 156.46 156.45 156.45 102.4K
13:49 156.46 156.46 156.46 156.46 57.0K
13:50 156.46 156.48 156.46 156.48 78.4K
13:51 156.48 156.50 156.48 156.50 90.8K
13:52 156.49 156.49 156.48 156.48 59.6K
13:53 156.48 156.50 156.48 156.49 92.5K
13:54 156.49 156.49 156.48 156.48 68.9K
13:55 156.47 156.48 156.47 156.48 332.4K
13:56 156.47 156.48 156.47 156.47 84.7K
13:57 156.47 156.47 156.47 156.47 56.5K
13:58 156.47 156.47 156.46 156.47 116.0K
13:59 156.46 156.46 156.44 156.44 200.5K
14:00 156.43 156.45 156.43 156.44 112.0K
14:01 156.47 156.48 156.47 156.48 119.1K
14:02 156.48 156.48 156.45 156.45 144.2K
14:03 156.44 156.44 156.41 156.41 137.5K
14:04 156.41 156.41 156.39 156.39 108.3K
14:05 156.39 156.40 156.38 156.40 61.4K
14:06 156.38 156.38 156.38 156.38 69.0K
14:07 156.38 156.39 156.38 156.39 72.6K
14:08 156.39 156.39 156.38 156.38 95.3K
14:09 156.40 156.41 156.40 156.41 58.7K
14:10 156.42 156.42 156.39 156.40 164.3K
14:11 156.40 156.41 156.40 156.41 86.1K
14:12 156.41 156.41 156.40 156.40 49.6K
14:13 156.39 156.40 156.39 156.40 116.9K
14:14 156.41 156.41 156.41 156.41 91.7K
14:15 156.42 156.43 156.42 156.43 196.1K
14:16 156.43 156.45 156.43 156.45 132.5K
14:17 156.46 156.46 156.45 156.46 113.0K
14:18 156.46 156.46 156.46 156.46 145.4K
14:19 156.45 156.45 156.45 156.45 99.7K
14:20 156.45 156.45 156.43 156.44 77.8K
14:21 156.43 156.44 156.42 156.42 70.5K
14:22 156.41 156.41 156.41 156.41 38.5K
14:23 156.41 156.42 156.41 156.41 124.1K
14:24 156.41 156.41 156.39 156.39 123.9K
14:25 156.39 156.39 156.35 156.35 182.6K
14:26 156.31 156.31 156.28 156.28 448.9K
14:27 156.27 156.27 156.26 156.26 177.7K
14:28 156.27 156.29 156.27 156.29 121.1K
14:29 156.30 156.30 156.30 156.30 282.0K
14:30 156.30 156.32 156.30 156.32 183.4K
14:31 156.32 156.34 156.32 156.34 95.5K
14:32 156.35 156.35 156.32 156.32 149.4K
14:33 156.32 156.32 156.29 156.29 129.6K
14:34 156.29 156.30 156.29 156.30 97.5K
14:35 156.30 156.30 156.29 156.30 91.8K
14:36 156.29 156.29 156.29 156.29 71.9K
14:37 156.29 156.29 156.28 156.29 91.4K
14:38 156.29 156.30 156.29 156.30 102.7K
14:39 156.30 156.31 156.30 156.31 91.7K
14:40 156.32 156.33 156.32 156.33 106.3K
14:41 156.33 156.33 156.29 156.29 120.2K
14:42 156.30 156.31 156.30 156.31 76.6K
14:43 156.32 156.32 156.31 156.31 42.5K
14:44 156.31 156.31 156.29 156.30 108.4K
14:45 156.30 156.30 156.28 156.28 186.7K
14:46 156.27 156.27 156.25 156.27 134.1K
14:47 156.27 156.28 156.27 156.27 64.0K
14:48 156.25 156.28 156.24 156.28 135.3K
14:49 156.31 156.31 156.30 156.30 299.0K
14:50 156.30 156.33 156.30 156.33 141.4K
14:51 156.35 156.38 156.35 156.38 161.5K
14:52 156.40 156.40 156.35 156.35 128.6K
14:53 156.35 156.36 156.35 156.36 51.8K
14:54 156.36 156.36 156.36 156.36 181.6K
14:55 156.36 156.36 156.35 156.35 72.4K
14:56 156.35 156.36 156.35 156.35 87.4K
14:57 156.36 156.36 156.34 156.34 99.3K
14:58 156.33 156.33 156.32 156.32 136.9K
14:59 156.32 156.33 156.32 156.33 88.7K
15:00 156.33 156.36 156.33 156.36 124.2K
15:01 156.36 156.38 156.36 156.38 175.9K
15:02 156.39 156.40 156.39 156.40 109.2K
15:03 156.41 156.41 156.40 156.40 81.2K
15:04 156.39 156.39 156.39 156.39 95.9K
15:05 156.39 156.39 156.38 156.39 75.3K
15:06 156.38 156.40 156.38 156.40 60.8K
15:07 156.40 156.40 156.39 156.39 109.4K
15:08 156.38 156.38 156.38 156.38 129.7K
15:09 156.37 156.38 156.37 156.38 77.5K
15:10 156.39 156.41 156.39 156.41 82.9K
15:11 156.41 156.41 156.40 156.40 114.0K
15:12 156.40 156.41 156.40 156.41 82.0K
15:13 156.41 156.41 156.35 156.35 153.5K
15:14 156.36 156.38 156.36 156.38 233.7K
15:15 156.38 156.38 156.36 156.36 103.3K
15:16 156.35 156.36 156.35 156.36 105.9K
15:17 156.36 156.39 156.36 156.39 89.5K
15:18 156.39 156.42 156.38 156.42 108.1K
15:19 156.42 156.44 156.42 156.42 162.6K
15:20 156.42 156.44 156.42 156.44 94.7K
15:21 156.45 156.45 156.43 156.43 116.1K
15:22 156.43 156.46 156.43 156.46 176.4K
15:23 156.49 156.55 156.49 156.55 228.1K
15:24 156.54 156.57 156.54 156.57 136.9K
15:25 156.57 156.57 156.56 156.56 202.0K
15:26 156.58 156.60 156.57 156.60 170.3K
15:27 156.61 156.61 156.58 156.58 182.5K
15:28 156.59 156.59 156.58 156.58 156.9K
15:29 156.58 156.59 156.58 156.59 158.5K
15:30 156.59 156.60 156.59 156.60 224.5K
15:31 156.60 156.63 156.60 156.63 188.7K
15:32 156.64 156.64 156.61 156.61 214.3K
15:33 156.60 156.61 156.60 156.60 161.8K
15:34 156.61 156.61 156.60 156.60 147.9K
15:35 156.59 156.61 156.58 156.61 204.9K
15:36 156.62 156.62 156.61 156.61 179.2K
15:37 156.63 156.65 156.63 156.65 177.5K
15:38 156.65 156.66 156.64 156.64 184.6K
15:39 156.64 156.65 156.64 156.65 156.6K
15:40 156.66 156.68 156.66 156.68 178.0K
15:41 156.67 156.67 156.65 156.65 141.7K
15:42 156.64 156.64 156.62 156.62 277.8K
15:43 156.63 156.64 156.63 156.64 159.7K
15:44 156.64 156.65 156.64 156.64 279.9K
15:45 156.64 156.68 156.64 156.68 191.6K
15:46 156.69 156.69 156.67 156.67 211.2K
15:47 156.67 156.68 156.67 156.67 191.4K
15:48 156.68 156.70 156.68 156.69 169.5K
15:49 156.69 156.69 156.68 156.68 205.6K
15:50 156.76 156.77 156.75 156.77 970.5K
15:51 156.76 156.79 156.76 156.79 470.6K
15:52 156.80 156.82 156.80 156.82 366.7K
15:53 156.81 156.82 156.80 156.80 342.4K
15:54 156.75 156.76 156.75 156.75 438.2K
15:55 156.77 156.80 156.77 156.80 585.2K
15:56 156.84 156.88 156.84 156.88 911.8K
15:57 156.88 156.88 156.85 156.86 948.9K
15:58 156.86 156.86 156.84 156.86 761.7K
15:59 156.87 156.89 156.87 156.89 1,231.7K
16:00 156.92 156.92 156.92 156.92 63,510.2K
16:01 156.92 156.92 156.92 156.92 124.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available