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
09:30 157.08 157.28 157.08 157.28 3,741.4K
09:31 157.35 157.47 157.35 157.45 984.7K
09:32 157.42 157.48 157.42 157.45 421.3K
09:33 157.45 157.45 157.41 157.41 307.0K
09:34 157.42 157.42 157.33 157.33 322.4K
09:35 157.33 157.43 157.33 157.43 324.8K
09:36 157.41 157.41 157.38 157.38 238.3K
09:37 157.40 157.45 157.40 157.45 363.2K
09:38 157.45 157.46 157.42 157.42 435.6K
09:39 157.41 157.41 157.38 157.38 272.9K
09:40 157.37 157.49 157.37 157.45 300.8K
09:41 157.46 157.46 157.45 157.45 199.4K
09:42 157.45 157.46 157.43 157.46 203.7K
09:43 157.45 157.45 157.37 157.37 190.7K
09:44 157.38 157.38 157.38 157.38 291.4K
09:45 157.40 157.40 157.37 157.39 336.4K
09:46 157.41 157.46 157.41 157.46 334.9K
09:47 157.44 157.47 157.44 157.44 522.3K
09:48 157.48 157.54 157.48 157.54 579.2K
09:49 157.57 157.57 157.54 157.56 317.2K
09:50 157.53 157.54 157.53 157.53 181.6K
09:51 157.55 157.55 157.50 157.51 246.8K
09:52 157.52 157.54 157.52 157.52 237.2K
09:53 157.52 157.53 157.50 157.52 275.7K
09:54 157.50 157.50 157.49 157.49 99.3K
09:55 157.49 157.49 157.47 157.47 252.1K
09:56 157.46 157.52 157.46 157.52 229.8K
09:57 157.54 157.55 157.54 157.54 261.3K
09:58 157.54 157.59 157.54 157.59 356.8K
09:59 157.60 157.60 157.59 157.60 498.2K
10:00 157.62 157.68 157.62 157.63 431.9K
10:01 157.62 157.62 157.59 157.59 208.1K
10:02 157.60 157.61 157.60 157.61 185.3K
10:03 157.62 157.62 157.56 157.56 390.1K
10:04 157.55 157.59 157.55 157.59 135.5K
10:05 157.58 157.58 157.54 157.54 175.3K
10:06 157.53 157.53 157.45 157.45 288.0K
10:07 157.47 157.49 157.46 157.46 143.5K
10:08 157.47 157.52 157.47 157.52 157.3K
10:09 157.50 157.53 157.50 157.53 402.4K
10:10 157.54 157.60 157.54 157.60 166.1K
10:11 157.60 157.60 157.57 157.57 126.7K
10:12 157.60 157.61 157.60 157.61 144.9K
10:13 157.63 157.65 157.63 157.64 265.9K
10:14 157.60 157.63 157.60 157.63 128.4K
10:15 157.61 157.62 157.60 157.62 167.4K
10:16 157.63 157.63 157.60 157.62 124.1K
10:17 157.60 157.62 157.59 157.59 115.4K
10:18 157.59 157.60 157.56 157.58 151.2K
10:19 157.58 157.58 157.56 157.57 115.9K
10:20 157.56 157.56 157.55 157.55 94.1K
10:21 157.55 157.58 157.55 157.58 70.5K
10:22 157.57 157.60 157.57 157.59 118.9K
10:23 157.60 157.65 157.60 157.65 212.0K
10:24 157.66 157.66 157.64 157.66 127.0K
10:25 157.66 157.66 157.65 157.66 107.8K
10:26 157.66 157.66 157.64 157.64 124.8K
10:27 157.63 157.63 157.60 157.61 197.0K
10:28 157.62 157.64 157.62 157.64 147.7K
10:29 157.63 157.69 157.63 157.69 325.3K
10:30 157.68 157.71 157.68 157.71 111.2K
10:31 157.73 157.76 157.73 157.76 303.8K
10:32 157.76 157.76 157.68 157.68 158.3K
10:33 157.67 157.68 157.65 157.65 173.0K
10:34 157.62 157.62 157.59 157.59 205.9K
10:35 157.57 157.61 157.56 157.56 208.2K
10:36 157.55 157.56 157.55 157.56 164.1K
10:37 157.56 157.59 157.56 157.59 151.8K
10:38 157.58 157.61 157.58 157.61 137.1K
10:39 157.61 157.63 157.61 157.63 107.7K
10:40 157.63 157.66 157.63 157.66 160.0K
10:41 157.66 157.66 157.65 157.65 225.8K
10:42 157.66 157.66 157.64 157.64 228.4K
10:43 157.65 157.69 157.65 157.69 320.1K
10:44 157.70 157.71 157.70 157.70 202.6K
10:45 157.74 157.78 157.73 157.78 277.7K
10:46 157.79 157.81 157.79 157.81 203.6K
10:47 157.82 157.82 157.79 157.79 93.8K
10:48 157.79 157.82 157.79 157.82 155.4K
10:49 157.81 157.81 157.79 157.79 119.2K
10:50 157.80 157.80 157.77 157.77 123.1K
10:51 157.76 157.78 157.75 157.75 235.9K
10:52 157.77 157.77 157.76 157.76 190.7K
10:53 157.74 157.74 157.73 157.74 257.7K
10:54 157.75 157.75 157.72 157.72 736.4K
10:55 157.73 157.74 157.73 157.74 98.8K
10:56 157.71 157.71 157.66 157.66 232.3K
10:57 157.67 157.68 157.67 157.67 158.5K
10:58 157.67 157.67 157.66 157.66 100.8K
10:59 157.67 157.69 157.67 157.69 178.3K
11:00 157.69 157.73 157.69 157.73 151.8K
11:01 157.74 157.76 157.74 157.75 127.1K
11:02 157.79 157.80 157.79 157.80 360.8K
11:03 157.80 157.80 157.79 157.79 125.9K
11:04 157.79 157.79 157.76 157.76 72.8K
11:05 157.74 157.74 157.72 157.72 177.1K
11:06 157.73 157.73 157.73 157.73 96.4K
11:07 157.74 157.75 157.74 157.74 94.9K
11:08 157.76 157.79 157.76 157.79 144.1K
11:09 157.81 157.81 157.80 157.80 114.1K
11:10 157.81 157.82 157.81 157.82 88.3K
11:11 157.81 157.81 157.78 157.78 172.1K
11:12 157.80 157.80 157.79 157.79 92.6K
11:13 157.80 157.82 157.80 157.82 114.9K
11:14 157.82 157.85 157.82 157.85 141.3K
11:15 157.85 157.87 157.85 157.87 115.3K
11:16 157.88 157.90 157.88 157.90 139.9K
11:17 157.90 157.91 157.90 157.91 143.4K
11:18 157.91 157.94 157.91 157.94 232.9K
11:19 157.93 157.93 157.93 157.93 100.6K
11:20 157.94 157.96 157.94 157.96 105.0K
11:21 157.98 157.98 157.96 157.96 128.4K
11:22 157.94 157.94 157.91 157.91 131.6K
11:23 157.91 157.91 157.91 157.91 100.8K
11:24 157.93 157.94 157.93 157.94 76.6K
11:25 157.93 157.97 157.93 157.97 369.8K
11:26 157.98 157.98 157.97 157.97 91.8K
11:27 157.96 157.96 157.93 157.93 112.3K
11:28 157.92 157.94 157.92 157.94 173.9K
11:29 157.94 157.95 157.94 157.95 250.5K
11:30 157.95 157.95 157.88 157.88 263.6K
11:31 157.85 157.87 157.85 157.86 334.2K
11:32 157.84 157.84 157.83 157.84 228.1K
11:33 157.81 157.81 157.79 157.80 203.4K
11:34 157.79 157.82 157.79 157.82 156.9K
11:35 157.79 157.83 157.79 157.83 127.3K
11:36 157.83 157.84 157.83 157.84 132.0K
11:37 157.86 157.86 157.84 157.85 120.0K
11:38 157.85 157.87 157.85 157.87 69.3K
11:39 157.88 157.88 157.85 157.85 103.9K
11:40 157.84 157.84 157.82 157.82 87.9K
11:41 157.82 157.85 157.82 157.83 219.6K
11:42 157.84 157.84 157.82 157.83 68.1K
11:43 157.83 157.85 157.83 157.85 76.1K
11:44 157.86 157.86 157.85 157.86 324.3K
11:45 157.86 157.86 157.85 157.86 139.7K
11:46 157.88 157.93 157.88 157.93 100.7K
11:47 157.93 157.95 157.93 157.95 115.9K
11:48 157.95 157.96 157.95 157.96 111.1K
11:49 157.95 157.95 157.91 157.91 118.6K
11:50 157.92 157.92 157.91 157.91 72.9K
11:51 157.90 157.91 157.89 157.91 118.5K
11:52 157.91 157.91 157.88 157.88 100.6K
11:53 157.87 157.88 157.87 157.88 92.4K
11:54 157.89 157.93 157.89 157.93 170.3K
11:55 157.93 157.93 157.93 157.93 108.1K
11:56 157.92 157.92 157.89 157.89 96.2K
11:57 157.87 157.87 157.86 157.86 126.0K
11:58 157.86 157.86 157.86 157.86 67.1K
11:59 157.85 157.87 157.85 157.87 70.6K
12:00 157.86 157.90 157.86 157.90 136.3K
12:01 157.90 157.92 157.88 157.88 131.5K
12:02 157.87 157.88 157.87 157.88 43.0K
12:03 157.88 157.88 157.88 157.88 44.6K
12:04 157.88 157.88 157.83 157.83 106.5K
12:05 157.85 157.85 157.84 157.84 52.7K
12:06 157.84 157.85 157.84 157.85 53.2K
12:07 157.84 157.84 157.81 157.83 87.4K
12:08 157.83 157.85 157.83 157.85 67.5K
12:09 157.86 157.87 157.86 157.87 92.4K
12:10 157.86 157.87 157.86 157.87 104.1K
12:11 157.88 157.88 157.85 157.85 42.2K
12:12 157.86 157.88 157.86 157.87 109.1K
12:13 157.86 157.86 157.84 157.84 84.5K
12:14 157.85 157.85 157.83 157.84 70.2K
12:15 157.84 157.85 157.84 157.84 47.0K
12:16 157.85 157.86 157.85 157.86 44.5K
12:17 157.86 157.87 157.86 157.87 56.4K
12:18 157.86 157.86 157.85 157.85 113.0K
12:19 157.85 157.85 157.82 157.82 111.2K
12:20 157.82 157.83 157.82 157.83 56.2K
12:21 157.85 157.86 157.85 157.86 179.7K
12:22 157.88 157.89 157.88 157.88 203.0K
12:23 157.87 157.87 157.85 157.85 88.8K
12:24 157.85 157.85 157.84 157.85 52.3K
12:25 157.85 157.89 157.85 157.89 91.8K
12:26 157.92 157.92 157.92 157.92 67.6K
12:27 157.93 157.93 157.92 157.93 76.6K
12:28 157.93 157.95 157.93 157.95 52.6K
12:29 157.95 157.96 157.95 157.95 225.1K
12:30 157.95 157.97 157.95 157.97 110.7K
12:31 157.98 158.02 157.98 158.02 269.0K
12:32 158.02 158.04 158.02 158.04 81.6K
12:33 158.05 158.05 158.05 158.05 77.3K
12:34 158.05 158.05 158.04 158.04 80.6K
12:35 158.04 158.04 158.04 158.04 64.6K
12:36 158.04 158.04 158.03 158.03 106.2K
12:37 158.03 158.03 158.03 158.03 110.5K
12:38 158.04 158.06 158.04 158.05 108.0K
12:39 158.05 158.05 158.04 158.05 116.7K
12:40 158.05 158.09 158.05 158.09 135.9K
12:41 158.09 158.09 158.05 158.05 164.1K
12:42 158.04 158.05 158.04 158.05 88.0K
12:43 158.04 158.04 158.03 158.03 51.6K
12:44 158.03 158.05 158.02 158.05 100.0K
12:45 158.05 158.06 158.05 158.05 75.4K
12:46 158.06 158.06 158.05 158.05 59.2K
12:47 158.05 158.05 158.02 158.02 103.4K
12:48 158.02 158.02 158.00 158.00 113.2K
12:49 157.99 157.99 157.98 157.98 107.3K
12:50 157.99 158.00 157.99 157.99 44.1K
12:51 157.99 158.00 157.99 158.00 66.3K
12:52 158.00 158.01 157.99 158.01 108.3K
12:53 158.02 158.02 158.01 158.01 102.5K
12:54 157.99 157.99 157.98 157.98 111.3K
12:55 157.97 157.97 157.97 157.97 88.7K
12:56 157.96 157.96 157.96 157.96 122.3K
12:57 157.97 157.98 157.97 157.98 108.7K
12:58 157.98 158.00 157.98 158.00 89.2K
12:59 158.01 158.03 158.01 158.03 97.1K
13:00 158.03 158.03 158.01 158.02 70.1K
13:01 158.05 158.07 158.05 158.07 92.9K
13:02 158.07 158.07 158.05 158.06 129.5K
13:03 158.06 158.06 158.05 158.05 59.6K
13:04 158.04 158.07 158.04 158.07 98.7K
13:05 158.08 158.08 158.06 158.06 166.9K
13:06 158.05 158.05 158.05 158.05 181.5K
13:07 158.04 158.06 158.04 158.06 48.1K
13:08 158.06 158.07 158.06 158.07 105.3K
13:09 158.05 158.06 158.05 158.06 66.2K
13:10 158.05 158.07 158.05 158.07 90.5K
13:11 158.08 158.09 158.08 158.09 67.4K
13:12 158.09 158.09 158.09 158.09 50.1K
13:13 158.08 158.09 158.08 158.08 58.5K
13:14 158.07 158.07 158.07 158.07 63.9K
13:15 158.08 158.09 158.08 158.08 57.5K
13:16 158.10 158.11 158.10 158.11 72.6K
13:17 158.12 158.13 158.11 158.11 133.6K
13:18 158.10 158.11 158.10 158.11 59.3K
13:19 158.11 158.11 158.10 158.10 110.5K
13:20 158.10 158.10 158.10 158.10 53.5K
13:21 158.10 158.12 158.10 158.11 50.2K
13:22 158.12 158.12 158.12 158.12 86.0K
13:23 158.12 158.14 158.12 158.14 50.7K
13:24 158.16 158.16 158.15 158.15 207.2K
13:25 158.15 158.16 158.15 158.16 52.7K
13:26 158.15 158.16 158.14 158.14 87.7K
13:27 158.14 158.14 158.13 158.14 53.7K
13:28 158.14 158.14 158.14 158.14 88.4K
13:29 158.13 158.13 158.12 158.12 72.8K
13:30 158.11 158.12 158.11 158.12 62.1K
13:31 158.12 158.13 158.12 158.13 60.6K
13:32 158.14 158.15 158.14 158.15 48.2K
13:33 158.16 158.18 158.16 158.18 133.7K
13:34 158.17 158.17 158.15 158.15 66.2K
13:35 158.15 158.16 158.14 158.16 154.3K
13:36 158.17 158.19 158.17 158.19 72.7K
13:37 158.19 158.19 158.18 158.18 63.3K
13:38 158.17 158.18 158.17 158.18 80.3K
13:39 158.17 158.17 158.14 158.15 101.5K
13:40 158.15 158.16 158.15 158.15 95.3K
13:41 158.15 158.15 158.12 158.12 83.0K
13:42 158.12 158.12 158.11 158.12 84.8K
13:43 158.13 158.13 158.13 158.13 94.7K
13:44 158.14 158.14 158.14 158.14 80.9K
13:45 158.14 158.17 158.14 158.17 70.9K
13:46 158.17 158.17 158.15 158.15 78.2K
13:47 158.15 158.17 158.15 158.17 62.9K
13:48 158.17 158.17 158.17 158.17 78.3K
13:49 158.17 158.17 158.15 158.15 88.9K
13:50 158.14 158.15 158.14 158.14 83.9K
13:51 158.14 158.15 158.14 158.15 148.7K
13:52 158.15 158.20 158.15 158.19 227.7K
13:53 158.19 158.20 158.19 158.20 70.0K
13:54 158.20 158.20 158.16 158.16 138.6K
13:55 158.16 158.18 158.16 158.18 90.4K
13:56 158.18 158.20 158.18 158.20 139.1K
13:57 158.19 158.20 158.19 158.19 85.4K
13:58 158.19 158.19 158.18 158.18 133.2K
13:59 158.18 158.18 158.16 158.16 262.4K
14:00 158.19 158.21 158.19 158.21 99.8K
14:01 158.20 158.20 158.20 158.20 55.3K
14:02 158.21 158.24 158.21 158.24 142.6K
14:03 158.24 158.24 158.24 158.24 73.8K
14:04 158.25 158.25 158.24 158.24 80.5K
14:05 158.23 158.23 158.22 158.22 82.3K
14:06 158.22 158.25 158.22 158.25 97.9K
14:07 158.22 158.24 158.22 158.24 145.6K
14:08 158.24 158.24 158.24 158.24 97.5K
14:09 158.24 158.24 158.23 158.24 92.5K
14:10 158.25 158.27 158.25 158.27 137.9K
14:11 158.27 158.27 158.25 158.27 212.1K
14:12 158.28 158.28 158.26 158.26 175.9K
14:13 158.25 158.25 158.22 158.22 69.0K
14:14 158.22 158.23 158.22 158.23 115.8K
14:15 158.23 158.25 158.23 158.25 186.9K
14:16 158.25 158.25 158.24 158.25 83.3K
14:17 158.26 158.26 158.24 158.24 110.8K
14:18 158.25 158.26 158.24 158.26 104.5K
14:19 158.25 158.25 158.24 158.24 183.5K
14:20 158.24 158.24 158.22 158.22 61.1K
14:21 158.23 158.26 158.23 158.26 74.3K
14:22 158.26 158.26 158.25 158.26 55.0K
14:23 158.27 158.28 158.27 158.27 110.0K
14:24 158.29 158.30 158.29 158.30 66.8K
14:25 158.30 158.30 158.28 158.28 121.8K
14:26 158.29 158.29 158.28 158.28 100.5K
14:27 158.28 158.28 158.27 158.28 38.9K
14:28 158.28 158.28 158.26 158.27 66.9K
14:29 158.27 158.27 158.26 158.27 58.1K
14:30 158.26 158.28 158.26 158.28 91.1K
14:31 158.28 158.28 158.25 158.26 112.9K
14:32 158.25 158.25 158.25 158.25 96.0K
14:33 158.25 158.26 158.25 158.26 103.6K
14:34 158.25 158.25 158.25 158.25 79.8K
14:35 158.25 158.25 158.23 158.23 95.1K
14:36 158.22 158.22 158.22 158.22 125.5K
14:37 158.23 158.23 158.22 158.23 118.1K
14:38 158.24 158.25 158.24 158.25 73.8K
14:39 158.26 158.27 158.26 158.27 95.5K
14:40 158.26 158.26 158.25 158.25 82.0K
14:41 158.25 158.26 158.24 158.26 97.1K
14:42 158.25 158.26 158.24 158.24 79.7K
14:43 158.24 158.24 158.22 158.23 68.2K
14:44 158.23 158.23 158.21 158.21 145.9K
14:45 158.21 158.22 158.21 158.22 84.0K
14:46 158.23 158.23 158.23 158.23 64.7K
14:47 158.24 158.26 158.24 158.26 74.5K
14:48 158.27 158.28 158.27 158.28 84.4K
14:49 158.29 158.29 158.29 158.29 60.7K
14:50 158.29 158.29 158.29 158.29 54.1K
14:51 158.29 158.31 158.29 158.31 108.8K
14:52 158.31 158.32 158.31 158.31 75.8K
14:53 158.31 158.32 158.31 158.32 76.2K
14:54 158.31 158.31 158.30 158.30 100.9K
14:55 158.30 158.30 158.29 158.29 392.4K
14:56 158.30 158.30 158.30 158.30 98.0K
14:57 158.30 158.32 158.30 158.32 60.9K
14:58 158.32 158.34 158.32 158.34 169.7K
14:59 158.32 158.33 158.32 158.33 106.7K
15:00 158.33 158.33 158.31 158.31 110.5K
15:01 158.33 158.33 158.30 158.30 89.4K
15:02 158.30 158.30 158.29 158.30 195.1K
15:03 158.31 158.32 158.30 158.32 81.7K
15:04 158.33 158.33 158.31 158.32 74.6K
15:05 158.30 158.32 158.30 158.31 71.8K
15:06 158.30 158.32 158.30 158.32 142.3K
15:07 158.32 158.32 158.31 158.31 82.7K
15:08 158.30 158.30 158.28 158.28 166.7K
15:09 158.28 158.28 158.25 158.25 151.5K
15:10 158.25 158.25 158.22 158.22 138.7K
15:11 158.22 158.23 158.22 158.22 113.7K
15:12 158.22 158.22 158.19 158.19 91.8K
15:13 158.20 158.20 158.18 158.18 153.0K
15:14 158.17 158.19 158.17 158.19 81.1K
15:15 158.19 158.20 158.18 158.20 103.4K
15:16 158.20 158.20 158.19 158.19 188.7K
15:17 158.17 158.17 158.10 158.10 319.9K
15:18 158.10 158.10 158.07 158.07 196.6K
15:19 158.08 158.08 158.05 158.05 262.2K
15:20 158.04 158.06 158.04 158.06 336.9K
15:21 158.05 158.06 158.05 158.06 115.2K
15:22 158.05 158.07 158.05 158.06 156.0K
15:23 158.07 158.07 158.07 158.07 172.9K
15:24 158.07 158.09 158.07 158.08 116.1K
15:25 158.08 158.09 158.08 158.09 107.8K
15:26 158.09 158.09 158.07 158.07 130.6K
15:27 158.06 158.06 158.03 158.03 312.1K
15:28 158.03 158.03 158.02 158.03 138.4K
15:29 158.03 158.03 158.01 158.01 124.6K
15:30 158.01 158.01 157.99 157.99 498.1K
15:31 157.98 157.99 157.98 157.99 166.9K
15:32 157.98 158.01 157.98 158.01 203.8K
15:33 158.00 158.00 157.99 157.99 181.6K
15:34 157.98 157.99 157.97 157.99 173.2K
15:35 157.99 157.99 157.98 157.98 155.0K
15:36 157.96 157.98 157.96 157.98 229.6K
15:37 157.99 157.99 157.98 157.98 124.2K
15:38 157.97 157.97 157.95 157.95 158.8K
15:39 157.95 157.95 157.94 157.94 111.6K
15:40 157.94 157.94 157.93 157.93 249.9K
15:41 157.92 157.93 157.91 157.93 210.6K
15:42 157.95 157.95 157.95 157.95 151.9K
15:43 157.95 157.96 157.95 157.96 209.4K
15:44 157.96 157.96 157.96 157.96 235.7K
15:45 157.95 157.95 157.93 157.95 288.9K
15:46 157.95 157.96 157.95 157.96 238.9K
15:47 157.96 157.96 157.93 157.93 244.2K
15:48 157.91 157.92 157.90 157.90 399.8K
15:49 157.90 157.92 157.90 157.91 384.4K
15:50 157.86 157.86 157.85 157.85 962.1K
15:51 157.86 157.86 157.84 157.86 422.8K
15:52 157.85 157.86 157.84 157.86 416.5K
15:53 157.86 157.87 157.86 157.86 496.1K
15:54 157.86 157.89 157.86 157.89 558.3K
15:55 157.88 157.90 157.88 157.89 879.2K
15:56 157.87 157.87 157.85 157.85 808.7K
15:57 157.85 157.85 157.82 157.82 706.7K
15:58 157.83 157.83 157.82 157.82 862.6K
15:59 157.83 157.83 157.81 157.81 1,075.3K
16:00 157.83 157.83 157.83 157.83 73,055.4K
16:01 157.83 157.83 157.83 157.83 125.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available