S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
162.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 157.28 157.34 157.25 157.34 24,838.1K
09:31 157.34 157.38 157.26 157.38 568.8K
09:32 157.29 157.33 157.26 157.29 430.1K
09:33 157.23 157.23 157.07 157.07 408.4K
09:34 157.08 157.10 157.05 157.05 331.1K
09:35 157.01 157.10 157.00 157.00 550.8K
09:36 156.98 156.99 156.91 156.91 473.5K
09:37 156.88 156.94 156.88 156.93 296.0K
09:38 156.96 156.96 156.93 156.95 389.8K
09:39 156.94 156.96 156.94 156.94 560.1K
09:40 156.93 156.93 156.83 156.83 227.1K
09:41 156.84 156.91 156.84 156.90 224.3K
09:42 156.88 156.93 156.88 156.93 260.5K
09:43 156.97 156.97 156.94 156.94 216.4K
09:44 156.93 156.95 156.93 156.93 401.7K
09:45 156.87 156.87 156.72 156.76 681.4K
09:46 156.74 156.76 156.74 156.75 301.4K
09:47 156.78 156.79 156.76 156.76 188.3K
09:48 156.75 156.90 156.75 156.90 298.3K
09:49 156.88 156.88 156.79 156.79 170.3K
09:50 156.73 156.73 156.66 156.66 262.1K
09:51 156.65 156.65 156.61 156.61 254.4K
09:52 156.57 156.59 156.57 156.58 520.0K
09:53 156.56 156.56 156.55 156.56 252.1K
09:54 156.56 156.68 156.56 156.68 246.2K
09:55 156.68 156.71 156.66 156.66 228.7K
09:56 156.67 156.68 156.67 156.67 126.2K
09:57 156.66 156.67 156.62 156.62 196.9K
09:58 156.61 156.64 156.60 156.64 134.0K
09:59 156.64 156.64 156.60 156.60 214.8K
10:00 156.55 156.55 156.47 156.47 835.4K
10:01 156.47 156.51 156.47 156.51 337.5K
10:02 156.50 156.51 156.49 156.49 212.1K
10:03 156.53 156.55 156.53 156.54 195.0K
10:04 156.52 156.53 156.52 156.52 155.9K
10:05 156.53 156.55 156.53 156.55 225.8K
10:06 156.53 156.53 156.49 156.49 282.6K
10:07 156.50 156.50 156.49 156.49 149.1K
10:08 156.49 156.51 156.49 156.51 204.6K
10:09 156.53 156.53 156.50 156.51 185.6K
10:10 156.51 156.56 156.51 156.56 247.1K
10:11 156.57 156.57 156.53 156.54 212.9K
10:12 156.55 156.55 156.52 156.53 129.2K
10:13 156.55 156.56 156.55 156.55 205.9K
10:14 156.54 156.54 156.49 156.50 235.8K
10:15 156.50 156.50 156.48 156.48 186.3K
10:16 156.48 156.51 156.48 156.50 97.2K
10:17 156.51 156.53 156.51 156.52 90.8K
10:18 156.50 156.52 156.50 156.51 163.4K
10:19 156.53 156.57 156.53 156.57 247.2K
10:20 156.58 156.63 156.58 156.63 159.3K
10:21 156.62 156.64 156.62 156.64 125.9K
10:22 156.64 156.64 156.63 156.64 97.4K
10:23 156.63 156.63 156.57 156.58 195.1K
10:24 156.58 156.58 156.56 156.56 88.3K
10:25 156.55 156.55 156.54 156.55 131.2K
10:26 156.54 156.56 156.54 156.56 247.3K
10:27 156.57 156.61 156.57 156.61 133.3K
10:28 156.60 156.61 156.60 156.61 161.6K
10:29 156.61 156.61 156.60 156.60 139.1K
10:30 156.59 156.62 156.59 156.62 129.7K
10:31 156.64 156.66 156.64 156.64 87.6K
10:32 156.64 156.65 156.63 156.64 120.0K
10:33 156.64 156.64 156.63 156.63 96.7K
10:34 156.64 156.68 156.64 156.68 135.6K
10:35 156.68 156.69 156.68 156.68 79.6K
10:36 156.68 156.68 156.67 156.67 259.0K
10:37 156.70 156.73 156.70 156.73 199.6K
10:38 156.73 156.73 156.71 156.72 98.5K
10:39 156.72 156.72 156.72 156.72 139.4K
10:40 156.74 156.74 156.72 156.72 219.6K
10:41 156.72 156.75 156.72 156.75 109.8K
10:42 156.76 156.76 156.74 156.75 144.4K
10:43 156.75 156.76 156.75 156.75 153.9K
10:44 156.75 156.75 156.73 156.73 83.0K
10:45 156.73 156.76 156.73 156.76 122.1K
10:46 156.79 156.79 156.77 156.77 55.8K
10:47 156.77 156.77 156.74 156.74 153.4K
10:48 156.76 156.77 156.76 156.76 167.3K
10:49 156.76 156.78 156.76 156.78 146.5K
10:50 156.78 156.81 156.77 156.81 128.8K
10:51 156.81 156.81 156.79 156.79 83.6K
10:52 156.80 156.81 156.80 156.81 55.6K
10:53 156.80 156.81 156.80 156.80 84.6K
10:54 156.80 156.81 156.80 156.81 72.8K
10:55 156.83 156.84 156.83 156.84 176.0K
10:56 156.84 156.84 156.81 156.81 151.7K
10:57 156.82 156.84 156.82 156.83 91.3K
10:58 156.82 156.82 156.82 156.82 80.0K
10:59 156.81 156.81 156.79 156.79 100.7K
11:00 156.78 156.81 156.78 156.80 244.0K
11:01 156.82 156.83 156.82 156.83 91.1K
11:02 156.85 156.87 156.85 156.87 224.3K
11:03 156.88 156.90 156.88 156.90 95.8K
11:04 156.89 156.91 156.89 156.91 84.5K
11:05 156.90 156.92 156.90 156.92 140.9K
11:06 156.91 156.91 156.88 156.88 93.7K
11:07 156.86 156.86 156.86 156.86 72.7K
11:08 156.86 156.88 156.86 156.88 94.1K
11:09 156.88 156.90 156.88 156.90 198.6K
11:10 156.90 156.91 156.90 156.90 90.6K
11:11 156.90 156.92 156.90 156.92 58.3K
11:12 156.91 156.92 156.91 156.92 72.6K
11:13 156.95 156.96 156.95 156.95 162.7K
11:14 156.95 156.95 156.95 156.95 74.1K
11:15 156.95 156.96 156.91 156.91 117.2K
11:16 156.90 156.90 156.88 156.88 78.5K
11:17 156.87 156.87 156.86 156.86 84.2K
11:18 156.85 156.85 156.83 156.84 92.1K
11:19 156.84 156.86 156.84 156.85 106.9K
11:20 156.86 156.90 156.86 156.90 127.5K
11:21 156.90 156.90 156.89 156.89 63.8K
11:22 156.90 156.92 156.90 156.92 75.4K
11:23 156.93 156.93 156.91 156.91 142.4K
11:24 156.91 156.92 156.91 156.92 66.7K
11:25 156.92 156.95 156.92 156.95 103.1K
11:26 156.95 156.95 156.91 156.91 108.9K
11:27 156.90 156.90 156.88 156.88 223.7K
11:28 156.88 156.88 156.86 156.86 43.3K
11:29 156.86 156.87 156.86 156.87 114.6K
11:30 156.87 156.87 156.81 156.81 146.0K
11:31 156.80 156.80 156.75 156.75 177.3K
11:32 156.78 156.79 156.78 156.79 106.0K
11:33 156.79 156.79 156.77 156.77 164.1K
11:34 156.77 156.77 156.74 156.74 72.8K
11:35 156.73 156.73 156.69 156.69 253.8K
11:36 156.69 156.71 156.69 156.70 155.2K
11:37 156.69 156.69 156.68 156.68 49.3K
11:38 156.67 156.68 156.66 156.68 89.4K
11:39 156.67 156.68 156.64 156.64 260.3K
11:40 156.63 156.63 156.59 156.59 305.3K
11:41 156.60 156.60 156.59 156.59 97.8K
11:42 156.59 156.60 156.58 156.60 72.4K
11:43 156.59 156.61 156.59 156.61 107.3K
11:44 156.60 156.61 156.60 156.61 108.7K
11:45 156.61 156.63 156.60 156.63 103.3K
11:46 156.62 156.64 156.61 156.61 168.7K
11:47 156.61 156.62 156.60 156.62 67.0K
11:48 156.62 156.63 156.62 156.63 79.9K
11:49 156.62 156.66 156.62 156.66 88.3K
11:50 156.67 156.68 156.66 156.66 112.6K
11:51 156.66 156.67 156.66 156.67 105.0K
11:52 156.67 156.68 156.67 156.68 69.6K
11:53 156.67 156.68 156.67 156.67 94.7K
11:54 156.67 156.67 156.66 156.66 78.7K
11:55 156.66 156.67 156.66 156.67 52.3K
11:56 156.67 156.69 156.67 156.69 83.2K
11:57 156.69 156.70 156.69 156.70 58.8K
11:58 156.70 156.70 156.69 156.69 94.2K
11:59 156.69 156.70 156.68 156.68 85.8K
12:00 156.67 156.68 156.67 156.67 112.2K
12:01 156.67 156.67 156.63 156.63 124.0K
12:02 156.63 156.65 156.63 156.65 115.4K
12:03 156.66 156.68 156.66 156.68 74.2K
12:04 156.68 156.69 156.68 156.69 124.1K
12:05 156.70 156.71 156.70 156.70 112.0K
12:06 156.70 156.70 156.68 156.68 70.4K
12:07 156.67 156.67 156.66 156.66 50.5K
12:08 156.65 156.65 156.64 156.64 84.1K
12:09 156.64 156.65 156.64 156.65 120.1K
12:10 156.65 156.67 156.65 156.66 74.5K
12:11 156.66 156.69 156.66 156.69 53.0K
12:12 156.69 156.69 156.68 156.68 45.5K
12:13 156.69 156.69 156.68 156.68 45.7K
12:14 156.68 156.70 156.68 156.69 60.3K
12:15 156.69 156.70 156.69 156.70 76.7K
12:16 156.70 156.70 156.66 156.66 371.8K
12:17 156.67 156.67 156.65 156.65 125.6K
12:18 156.66 156.66 156.65 156.65 131.0K
12:19 156.64 156.64 156.63 156.63 111.8K
12:20 156.63 156.63 156.61 156.61 61.4K
12:21 156.58 156.59 156.58 156.59 116.9K
12:22 156.59 156.59 156.59 156.59 79.2K
12:23 156.59 156.59 156.58 156.58 66.2K
12:24 156.58 156.61 156.58 156.61 56.7K
12:25 156.61 156.63 156.61 156.63 46.6K
12:26 156.63 156.65 156.63 156.65 77.4K
12:27 156.66 156.66 156.65 156.66 70.3K
12:28 156.64 156.64 156.64 156.64 65.3K
12:29 156.64 156.67 156.64 156.67 61.2K
12:30 156.67 156.70 156.67 156.69 60.5K
12:31 156.69 156.72 156.69 156.72 101.2K
12:32 156.72 156.72 156.71 156.72 67.5K
12:33 156.72 156.72 156.71 156.71 72.6K
12:34 156.71 156.72 156.71 156.72 46.7K
12:35 156.72 156.72 156.70 156.70 118.9K
12:36 156.70 156.71 156.70 156.71 107.0K
12:37 156.71 156.71 156.70 156.71 64.0K
12:38 156.70 156.70 156.69 156.69 68.3K
12:39 156.69 156.70 156.69 156.70 56.6K
12:40 156.71 156.72 156.71 156.72 71.7K
12:41 156.72 156.72 156.72 156.72 87.0K
12:42 156.73 156.73 156.72 156.72 43.9K
12:43 156.72 156.73 156.72 156.73 48.3K
12:44 156.74 156.74 156.74 156.74 70.5K
12:45 156.74 156.74 156.73 156.73 39.8K
12:46 156.73 156.74 156.73 156.73 50.2K
12:47 156.72 156.72 156.70 156.71 91.4K
12:48 156.71 156.71 156.70 156.70 191.8K
12:49 156.70 156.70 156.70 156.70 76.8K
12:50 156.69 156.70 156.69 156.70 67.1K
12:51 156.70 156.70 156.70 156.70 57.3K
12:52 156.71 156.74 156.71 156.74 128.1K
12:53 156.73 156.73 156.73 156.73 62.4K
12:54 156.72 156.73 156.72 156.72 36.0K
12:55 156.73 156.74 156.72 156.72 108.9K
12:56 156.72 156.72 156.72 156.72 77.2K
12:57 156.71 156.72 156.71 156.72 46.7K
12:58 156.73 156.74 156.73 156.74 68.7K
12:59 156.74 156.75 156.74 156.75 79.0K
13:00 156.76 156.76 156.76 156.76 53.2K
13:01 156.78 156.78 156.77 156.77 94.1K
13:02 156.77 156.78 156.77 156.78 111.4K
13:03 156.79 156.79 156.79 156.79 92.6K
13:04 156.80 156.80 156.80 156.80 86.6K
13:05 156.80 156.81 156.80 156.80 363.4K
13:06 156.80 156.80 156.77 156.77 84.4K
13:07 156.76 156.76 156.74 156.74 68.1K
13:08 156.75 156.76 156.75 156.76 68.4K
13:09 156.77 156.77 156.76 156.77 145.7K
13:10 156.77 156.78 156.77 156.77 71.7K
13:11 156.77 156.77 156.74 156.74 58.0K
13:12 156.74 156.75 156.74 156.75 43.8K
13:13 156.75 156.75 156.74 156.75 58.5K
13:14 156.75 156.75 156.72 156.73 84.9K
13:15 156.73 156.74 156.73 156.74 46.8K
13:16 156.73 156.74 156.73 156.74 44.8K
13:17 156.75 156.77 156.75 156.77 72.0K
13:18 156.76 156.77 156.76 156.76 68.0K
13:19 156.76 156.76 156.76 156.76 63.1K
13:20 156.76 156.76 156.76 156.76 148.6K
13:21 156.76 156.77 156.76 156.77 47.3K
13:22 156.77 156.78 156.77 156.78 84.0K
13:23 156.79 156.79 156.79 156.79 73.3K
13:24 156.80 156.80 156.78 156.79 148.6K
13:25 156.80 156.81 156.80 156.81 106.6K
13:26 156.79 156.79 156.78 156.78 88.9K
13:27 156.79 156.80 156.79 156.80 60.2K
13:28 156.80 156.83 156.80 156.83 80.8K
13:29 156.82 156.82 156.82 156.82 34.2K
13:30 156.84 156.86 156.84 156.86 94.1K
13:31 156.86 156.86 156.85 156.85 70.9K
13:32 156.84 156.84 156.82 156.82 60.5K
13:33 156.82 156.82 156.78 156.78 94.6K
13:34 156.78 156.78 156.76 156.76 60.5K
13:35 156.76 156.76 156.74 156.74 56.8K
13:36 156.71 156.71 156.70 156.70 111.2K
13:37 156.70 156.71 156.70 156.70 116.9K
13:38 156.69 156.70 156.69 156.70 82.5K
13:39 156.70 156.72 156.70 156.72 56.1K
13:40 156.72 156.72 156.71 156.71 53.4K
13:41 156.71 156.71 156.69 156.69 60.6K
13:42 156.70 156.72 156.70 156.72 73.5K
13:43 156.72 156.72 156.72 156.72 30.1K
13:44 156.71 156.73 156.71 156.73 100.1K
13:45 156.71 156.71 156.70 156.70 113.1K
13:46 156.70 156.72 156.70 156.72 68.7K
13:47 156.72 156.72 156.71 156.71 53.8K
13:48 156.70 156.71 156.69 156.69 71.7K
13:49 156.68 156.68 156.67 156.67 205.9K
13:50 156.68 156.68 156.66 156.67 129.3K
13:51 156.68 156.68 156.68 156.68 56.4K
13:52 156.68 156.69 156.67 156.67 91.7K
13:53 156.67 156.68 156.67 156.68 74.0K
13:54 156.69 156.69 156.68 156.68 64.8K
13:55 156.68 156.68 156.64 156.64 111.9K
13:56 156.63 156.63 156.62 156.62 66.3K
13:57 156.63 156.64 156.63 156.63 98.0K
13:58 156.62 156.64 156.62 156.64 75.7K
13:59 156.64 156.66 156.64 156.66 77.8K
14:00 156.65 156.67 156.65 156.67 114.6K
14:01 156.67 156.68 156.66 156.66 88.1K
14:02 156.66 156.66 156.66 156.66 98.5K
14:03 156.65 156.69 156.65 156.69 90.1K
14:04 156.70 156.70 156.69 156.69 59.1K
14:05 156.69 156.69 156.68 156.69 51.7K
14:06 156.70 156.73 156.70 156.73 72.2K
14:07 156.74 156.74 156.74 156.74 87.5K
14:08 156.74 156.74 156.73 156.74 111.0K
14:09 156.73 156.74 156.73 156.73 32.3K
14:10 156.74 156.76 156.74 156.76 535.1K
14:11 156.76 156.77 156.76 156.76 70.2K
14:12 156.76 156.76 156.76 156.76 35.7K
14:13 156.76 156.76 156.75 156.76 63.2K
14:14 156.76 156.77 156.76 156.77 39.9K
14:15 156.77 156.78 156.77 156.78 90.9K
14:16 156.79 156.81 156.79 156.80 47.7K
14:17 156.80 156.81 156.80 156.81 66.5K
14:18 156.81 156.81 156.80 156.80 132.7K
14:19 156.80 156.82 156.80 156.82 67.5K
14:20 156.81 156.81 156.80 156.80 109.7K
14:21 156.80 156.82 156.80 156.82 106.0K
14:22 156.82 156.82 156.81 156.81 42.6K
14:23 156.82 156.82 156.78 156.78 161.9K
14:24 156.77 156.79 156.77 156.79 114.2K
14:25 156.80 156.80 156.80 156.80 76.8K
14:26 156.80 156.80 156.78 156.78 94.2K
14:27 156.79 156.79 156.78 156.78 121.6K
14:28 156.77 156.77 156.76 156.76 59.5K
14:29 156.76 156.78 156.76 156.78 97.3K
14:30 156.78 156.79 156.78 156.79 86.6K
14:31 156.80 156.83 156.79 156.83 93.1K
14:32 156.84 156.84 156.83 156.84 113.7K
14:33 156.84 156.84 156.83 156.84 80.0K
14:34 156.84 156.84 156.82 156.82 54.1K
14:35 156.83 156.83 156.82 156.82 74.5K
14:36 156.82 156.82 156.80 156.80 156.4K
14:37 156.80 156.82 156.80 156.82 242.5K
14:38 156.82 156.85 156.82 156.84 105.3K
14:39 156.83 156.83 156.83 156.83 52.9K
14:40 156.83 156.83 156.80 156.80 75.0K
14:41 156.80 156.81 156.80 156.81 46.5K
14:42 156.80 156.82 156.80 156.82 41.7K
14:43 156.83 156.85 156.83 156.85 70.2K
14:44 156.87 156.90 156.87 156.90 76.6K
14:45 156.91 156.93 156.91 156.93 92.1K
14:46 156.93 156.95 156.93 156.95 178.3K
14:47 156.95 156.95 156.95 156.95 82.6K
14:48 156.95 156.97 156.95 156.97 160.2K
14:49 156.97 156.98 156.97 156.97 63.5K
14:50 156.97 156.97 156.96 156.96 64.2K
14:51 156.96 156.97 156.96 156.97 91.8K
14:52 156.97 156.97 156.96 156.96 100.6K
14:53 156.96 156.96 156.94 156.94 103.0K
14:54 156.94 156.94 156.93 156.93 82.4K
14:55 156.93 156.93 156.92 156.92 55.8K
14:56 156.94 156.96 156.94 156.96 99.0K
14:57 156.95 156.96 156.95 156.96 76.8K
14:58 156.96 156.97 156.96 156.96 87.3K
14:59 156.95 156.96 156.95 156.96 78.1K
15:00 156.96 156.96 156.94 156.94 80.3K
15:01 156.94 156.94 156.93 156.93 69.6K
15:02 156.93 156.93 156.91 156.91 114.3K
15:03 156.91 156.91 156.90 156.91 93.8K
15:04 156.91 156.91 156.91 156.91 72.3K
15:05 156.91 156.91 156.91 156.91 58.0K
15:06 156.91 156.92 156.91 156.92 149.4K
15:07 156.92 156.92 156.90 156.90 87.8K
15:08 156.89 156.90 156.89 156.89 76.9K
15:09 156.89 156.89 156.87 156.87 100.2K
15:10 156.87 156.87 156.86 156.87 71.6K
15:11 156.87 156.87 156.85 156.85 91.7K
15:12 156.84 156.84 156.82 156.82 120.1K
15:13 156.83 156.87 156.83 156.87 153.4K
15:14 156.87 156.88 156.87 156.88 58.1K
15:15 156.88 156.89 156.88 156.89 69.9K
15:16 156.90 156.91 156.90 156.90 109.6K
15:17 156.90 156.94 156.90 156.94 136.1K
15:18 156.96 156.97 156.95 156.97 175.2K
15:19 157.00 157.00 156.99 157.00 117.3K
15:20 156.99 157.00 156.99 157.00 93.3K
15:21 157.00 157.01 157.00 157.00 71.9K
15:22 157.00 157.01 157.00 157.01 151.0K
15:23 157.02 157.02 157.02 157.02 124.4K
15:24 157.02 157.02 157.01 157.01 136.7K
15:25 157.01 157.01 157.00 157.01 87.7K
15:26 157.01 157.02 157.01 157.01 89.6K
15:27 157.00 157.00 157.00 157.00 122.5K
15:28 157.01 157.02 157.01 157.01 87.0K
15:29 157.00 157.02 157.00 157.02 104.4K
15:30 157.02 157.02 157.00 157.00 125.6K
15:31 156.98 156.98 156.96 156.96 144.8K
15:32 156.96 156.97 156.96 156.97 98.3K
15:33 156.97 156.97 156.95 156.95 106.0K
15:34 156.95 156.95 156.94 156.94 99.1K
15:35 156.94 156.96 156.94 156.95 152.5K
15:36 156.96 156.98 156.96 156.98 107.1K
15:37 156.99 156.99 156.99 156.99 105.8K
15:38 156.99 156.99 156.98 156.98 139.9K
15:39 156.98 156.99 156.98 156.99 81.9K
15:40 156.99 157.01 156.99 157.01 149.0K
15:41 157.01 157.03 157.01 157.02 197.7K
15:42 157.02 157.05 157.02 157.05 223.4K
15:43 157.06 157.09 157.06 157.09 192.5K
15:44 157.08 157.08 157.07 157.07 212.8K
15:45 157.07 157.07 157.07 157.07 180.9K
15:46 157.07 157.08 157.07 157.07 155.1K
15:47 157.08 157.10 157.08 157.10 258.8K
15:48 157.10 157.11 157.10 157.10 144.1K
15:49 157.10 157.14 157.10 157.14 286.7K
15:50 157.20 157.20 157.14 157.14 905.9K
15:51 157.12 157.12 157.11 157.12 447.4K
15:52 157.12 157.14 157.12 157.14 254.7K
15:53 157.15 157.15 157.12 157.12 300.1K
15:54 157.11 157.12 157.11 157.11 429.5K
15:55 157.14 157.18 157.14 157.18 774.8K
15:56 157.16 157.19 157.16 157.19 663.2K
15:57 157.18 157.19 157.18 157.19 512.4K
15:58 157.19 157.19 157.17 157.17 712.5K
15:59 157.17 157.18 157.17 157.17 1,192.0K
16:00 157.18 157.18 157.18 157.18 81,868.6K
16:01 157.18 157.18 157.18 157.18 125.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available