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
09:30 157.89 157.89 157.82 157.82 1,546.8K
09:31 157.84 157.94 157.84 157.93 209.5K
09:32 157.97 157.98 157.96 157.96 277.6K
09:33 157.99 158.02 157.99 158.02 286.7K
09:34 157.98 157.98 157.93 157.93 162.5K
09:35 157.93 158.01 157.93 158.01 244.3K
09:36 158.01 158.01 157.97 157.97 211.1K
09:37 157.96 157.96 157.92 157.95 147.7K
09:38 157.95 158.04 157.95 158.04 147.1K
09:39 158.07 158.08 158.07 158.08 240.8K
09:40 158.04 158.14 158.04 158.14 738.7K
09:41 158.14 158.14 158.09 158.09 202.2K
09:42 158.10 158.14 158.10 158.13 144.7K
09:43 158.13 158.13 158.11 158.11 287.2K
09:44 158.10 158.13 158.10 158.13 197.7K
09:45 158.11 158.11 158.06 158.06 188.9K
09:46 158.06 158.13 158.06 158.13 306.7K
09:47 158.16 158.24 158.16 158.24 191.5K
09:48 158.27 158.29 158.26 158.29 284.7K
09:49 158.30 158.30 158.27 158.28 183.3K
09:50 158.28 158.28 158.26 158.26 243.5K
09:51 158.23 158.23 158.15 158.17 143.3K
09:52 158.18 158.18 158.16 158.17 141.7K
09:53 158.20 158.21 158.19 158.21 131.6K
09:54 158.21 158.21 158.20 158.20 180.6K
09:55 158.19 158.22 158.19 158.22 334.8K
09:56 158.23 158.27 158.23 158.26 216.7K
09:57 158.26 158.27 158.26 158.26 450.3K
09:58 158.25 158.25 158.24 158.24 167.4K
09:59 158.25 158.25 158.22 158.22 387.2K
10:00 158.23 158.29 158.23 158.29 873.3K
10:01 158.31 158.31 158.30 158.30 314.0K
10:02 158.30 158.30 158.27 158.28 237.7K
10:03 158.27 158.27 158.24 158.25 222.1K
10:04 158.24 158.31 158.24 158.31 247.1K
10:05 158.30 158.30 158.28 158.29 114.7K
10:06 158.29 158.30 158.28 158.30 145.2K
10:07 158.32 158.37 158.32 158.37 198.1K
10:08 158.38 158.49 158.38 158.49 155.0K
10:09 158.51 158.51 158.47 158.47 259.5K
10:10 158.46 158.46 158.39 158.39 156.1K
10:11 158.37 158.38 158.37 158.38 100.2K
10:12 158.39 158.39 158.38 158.38 90.0K
10:13 158.35 158.37 158.34 158.37 160.6K
10:14 158.40 158.42 158.40 158.42 240.6K
10:15 158.43 158.45 158.42 158.45 145.1K
10:16 158.47 158.47 158.47 158.47 150.1K
10:17 158.47 158.47 158.45 158.46 153.2K
10:18 158.47 158.47 158.40 158.40 210.8K
10:19 158.40 158.43 158.40 158.43 118.3K
10:20 158.41 158.42 158.41 158.41 230.0K
10:21 158.39 158.39 158.37 158.38 142.2K
10:22 158.38 158.40 158.38 158.39 115.1K
10:23 158.42 158.45 158.42 158.45 199.2K
10:24 158.46 158.46 158.45 158.45 322.5K
10:25 158.45 158.45 158.44 158.45 407.3K
10:26 158.45 158.45 158.38 158.38 169.5K
10:27 158.37 158.38 158.37 158.37 181.4K
10:28 158.37 158.38 158.35 158.38 120.2K
10:29 158.38 158.39 158.37 158.37 131.7K
10:30 158.32 158.32 158.27 158.28 342.1K
10:31 158.28 158.28 158.24 158.24 369.7K
10:32 158.25 158.27 158.24 158.27 196.0K
10:33 158.25 158.25 158.20 158.20 145.2K
10:34 158.21 158.21 158.20 158.20 129.1K
10:35 158.19 158.19 158.18 158.19 120.3K
10:36 158.20 158.20 158.19 158.19 99.1K
10:37 158.18 158.19 158.18 158.18 84.0K
10:38 158.17 158.20 158.17 158.19 174.5K
10:39 158.14 158.14 158.13 158.14 164.3K
10:40 158.15 158.15 158.09 158.09 273.8K
10:41 158.09 158.11 158.09 158.11 89.6K
10:42 158.10 158.15 158.10 158.15 74.5K
10:43 158.14 158.14 158.13 158.13 79.0K
10:44 158.14 158.15 158.12 158.13 120.4K
10:45 158.14 158.14 158.11 158.11 181.2K
10:46 158.11 158.11 158.10 158.11 103.3K
10:47 158.10 158.14 158.10 158.14 433.8K
10:48 158.14 158.14 158.13 158.13 215.8K
10:49 158.12 158.12 158.11 158.11 145.4K
10:50 158.11 158.11 158.10 158.10 104.0K
10:51 158.10 158.14 158.10 158.14 181.5K
10:52 158.14 158.14 158.10 158.10 251.8K
10:53 158.10 158.11 158.10 158.11 276.5K
10:54 158.11 158.11 158.10 158.10 113.9K
10:55 158.10 158.11 158.10 158.11 154.1K
10:56 158.11 158.11 158.10 158.10 85.0K
10:57 158.10 158.11 158.09 158.09 158.6K
10:58 158.09 158.11 158.09 158.11 94.3K
10:59 158.12 158.12 158.10 158.10 142.9K
11:00 158.09 158.09 158.05 158.07 146.6K
11:01 158.05 158.09 158.05 158.09 113.7K
11:02 158.09 158.10 158.09 158.10 113.2K
11:03 158.11 158.11 158.10 158.10 80.5K
11:04 158.10 158.11 158.10 158.10 92.0K
11:05 158.09 158.10 158.09 158.10 121.7K
11:06 158.09 158.09 158.08 158.09 110.4K
11:07 158.08 158.08 158.03 158.03 120.9K
11:08 158.02 158.02 157.98 157.98 197.8K
11:09 157.95 158.07 157.95 158.07 790.0K
11:10 158.07 158.11 158.07 158.11 645.9K
11:11 158.10 158.10 158.09 158.10 197.1K
11:12 158.09 158.13 158.09 158.13 154.5K
11:13 158.14 158.14 158.11 158.13 121.2K
11:14 158.14 158.16 158.14 158.15 93.6K
11:15 158.16 158.16 158.15 158.15 64.8K
11:16 158.17 158.17 158.14 158.14 74.7K
11:17 158.14 158.14 158.13 158.13 122.5K
11:18 158.13 158.13 158.12 158.12 134.2K
11:19 158.12 158.14 158.12 158.13 71.5K
11:20 158.13 158.14 158.13 158.14 103.4K
11:21 158.15 158.19 158.15 158.18 179.9K
11:22 158.17 158.17 158.15 158.15 92.9K
11:23 158.16 158.16 158.14 158.14 127.2K
11:24 158.14 158.14 158.11 158.11 127.4K
11:25 158.11 158.11 158.10 158.10 129.0K
11:26 158.10 158.10 158.07 158.07 222.9K
11:27 158.09 158.10 158.09 158.09 61.4K
11:28 158.10 158.12 158.10 158.12 84.5K
11:29 158.12 158.12 158.11 158.11 60.7K
11:30 158.10 158.13 158.10 158.13 142.2K
11:31 158.11 158.12 158.09 158.09 133.8K
11:32 158.10 158.12 158.10 158.12 123.4K
11:33 158.12 158.14 158.12 158.14 71.9K
11:34 158.14 158.17 158.14 158.17 75.7K
11:35 158.19 158.20 158.19 158.19 73.3K
11:36 158.21 158.22 158.21 158.22 115.3K
11:37 158.23 158.24 158.23 158.24 64.0K
11:38 158.23 158.24 158.23 158.24 94.2K
11:39 158.23 158.25 158.23 158.25 99.9K
11:40 158.25 158.27 158.25 158.27 174.0K
11:41 158.27 158.28 158.26 158.28 108.3K
11:42 158.31 158.31 158.30 158.30 134.6K
11:43 158.30 158.30 158.29 158.29 68.6K
11:44 158.31 158.35 158.31 158.35 108.3K
11:45 158.34 158.35 158.34 158.35 65.7K
11:46 158.34 158.36 158.33 158.36 73.9K
11:47 158.37 158.38 158.37 158.38 71.2K
11:48 158.38 158.38 158.37 158.38 109.1K
11:49 158.38 158.38 158.38 158.38 119.0K
11:50 158.38 158.42 158.38 158.42 595.6K
11:51 158.43 158.43 158.41 158.41 103.8K
11:52 158.41 158.41 158.40 158.40 149.5K
11:53 158.39 158.39 158.38 158.38 215.9K
11:54 158.37 158.37 158.36 158.36 102.9K
11:55 158.35 158.35 158.35 158.35 336.3K
11:56 158.35 158.36 158.35 158.36 95.5K
11:57 158.37 158.39 158.37 158.38 91.3K
11:58 158.38 158.39 158.38 158.38 372.5K
11:59 158.38 158.39 158.38 158.38 196.4K
12:00 158.38 158.41 158.38 158.40 222.5K
12:01 158.40 158.41 158.40 158.41 90.8K
12:02 158.41 158.42 158.41 158.42 146.7K
12:03 158.43 158.43 158.42 158.42 185.2K
12:04 158.42 158.42 158.41 158.41 111.7K
12:05 158.41 158.41 158.39 158.39 113.1K
12:06 158.38 158.39 158.37 158.39 133.7K
12:07 158.38 158.38 158.37 158.37 61.6K
12:08 158.37 158.37 158.36 158.37 49.2K
12:09 158.37 158.37 158.36 158.36 58.8K
12:10 158.36 158.37 158.35 158.35 109.5K
12:11 158.34 158.37 158.34 158.37 91.9K
12:12 158.36 158.38 158.35 158.37 149.6K
12:13 158.37 158.40 158.37 158.40 95.6K
12:14 158.39 158.39 158.38 158.39 107.0K
12:15 158.38 158.38 158.37 158.37 77.1K
12:16 158.37 158.38 158.37 158.38 80.1K
12:17 158.37 158.39 158.37 158.38 127.0K
12:18 158.36 158.38 158.36 158.38 150.3K
12:19 158.40 158.40 158.38 158.38 57.1K
12:20 158.37 158.39 158.37 158.39 84.7K
12:21 158.38 158.38 158.37 158.37 70.7K
12:22 158.35 158.35 158.34 158.35 157.7K
12:23 158.33 158.36 158.33 158.36 121.1K
12:24 158.36 158.37 158.33 158.33 99.5K
12:25 158.33 158.33 158.32 158.32 80.6K
12:26 158.31 158.32 158.30 158.30 76.6K
12:27 158.30 158.31 158.30 158.31 166.2K
12:28 158.31 158.32 158.31 158.32 173.9K
12:29 158.33 158.33 158.33 158.33 341.3K
12:30 158.35 158.35 158.32 158.32 95.9K
12:31 158.32 158.33 158.32 158.33 67.4K
12:32 158.34 158.35 158.34 158.34 202.2K
12:33 158.33 158.33 158.33 158.33 59.7K
12:34 158.31 158.31 158.30 158.31 98.9K
12:35 158.31 158.32 158.31 158.31 147.7K
12:36 158.31 158.34 158.31 158.34 96.4K
12:37 158.34 158.35 158.34 158.35 61.5K
12:38 158.36 158.37 158.36 158.37 49.3K
12:39 158.38 158.38 158.38 158.38 333.0K
12:40 158.37 158.38 158.37 158.37 102.7K
12:41 158.36 158.37 158.35 158.35 124.3K
12:42 158.35 158.35 158.34 158.34 112.6K
12:43 158.33 158.33 158.33 158.33 63.1K
12:44 158.33 158.33 158.32 158.32 89.6K
12:45 158.30 158.30 158.29 158.29 117.9K
12:46 158.29 158.31 158.29 158.31 339.1K
12:47 158.32 158.33 158.32 158.32 143.8K
12:48 158.33 158.34 158.33 158.33 204.0K
12:49 158.33 158.35 158.33 158.35 120.6K
12:50 158.37 158.39 158.37 158.39 117.7K
12:51 158.38 158.38 158.37 158.38 165.4K
12:52 158.39 158.39 158.39 158.39 166.9K
12:53 158.39 158.39 158.38 158.38 54.5K
12:54 158.37 158.37 158.37 158.37 101.1K
12:55 158.36 158.39 158.36 158.39 47.6K
12:56 158.40 158.41 158.40 158.41 73.1K
12:57 158.42 158.42 158.41 158.41 73.0K
12:58 158.40 158.40 158.38 158.38 85.2K
12:59 158.39 158.39 158.38 158.38 66.1K
13:00 158.37 158.37 158.35 158.35 82.1K
13:01 158.35 158.37 158.35 158.37 81.7K
13:02 158.37 158.41 158.37 158.41 254.0K
13:03 158.40 158.41 158.40 158.41 58.6K
13:04 158.44 158.44 158.44 158.44 85.7K
13:05 158.44 158.44 158.42 158.42 93.4K
13:06 158.41 158.41 158.37 158.37 126.8K
13:07 158.37 158.37 158.36 158.37 71.2K
13:08 158.37 158.37 158.36 158.36 77.1K
13:09 158.35 158.35 158.35 158.35 52.9K
13:10 158.35 158.35 158.33 158.33 147.3K
13:11 158.33 158.34 158.33 158.33 71.0K
13:12 158.34 158.38 158.34 158.38 130.4K
13:13 158.37 158.37 158.37 158.37 40.1K
13:14 158.37 158.37 158.36 158.36 87.2K
13:15 158.36 158.39 158.36 158.39 120.5K
13:16 158.39 158.39 158.37 158.37 88.5K
13:17 158.38 158.38 158.37 158.37 53.0K
13:18 158.38 158.39 158.37 158.39 77.3K
13:19 158.38 158.40 158.38 158.40 171.1K
13:20 158.39 158.39 158.39 158.39 65.7K
13:21 158.39 158.40 158.39 158.40 57.7K
13:22 158.39 158.39 158.38 158.38 111.6K
13:23 158.39 158.39 158.38 158.38 92.1K
13:24 158.38 158.39 158.38 158.39 92.9K
13:25 158.41 158.41 158.41 158.41 83.7K
13:26 158.41 158.42 158.41 158.42 567.9K
13:27 158.40 158.41 158.40 158.40 104.9K
13:28 158.39 158.39 158.37 158.37 79.3K
13:29 158.36 158.36 158.36 158.36 129.6K
13:30 158.37 158.37 158.36 158.36 153.2K
13:31 158.38 158.38 158.36 158.36 71.8K
13:32 158.37 158.39 158.37 158.39 151.2K
13:33 158.41 158.41 158.41 158.41 144.0K
13:34 158.41 158.43 158.41 158.43 366.6K
13:35 158.42 158.42 158.41 158.41 82.4K
13:36 158.42 158.42 158.42 158.42 161.6K
13:37 158.41 158.43 158.41 158.42 91.8K
13:38 158.42 158.42 158.41 158.41 233.2K
13:39 158.39 158.42 158.39 158.42 438.7K
13:40 158.43 158.44 158.43 158.44 384.8K
13:41 158.44 158.44 158.43 158.44 152.2K
13:42 158.44 158.44 158.42 158.42 123.8K
13:43 158.42 158.42 158.41 158.41 107.5K
13:44 158.40 158.40 158.40 158.40 58.0K
13:45 158.40 158.40 158.39 158.40 114.5K
13:46 158.39 158.39 158.37 158.37 90.9K
13:47 158.37 158.37 158.35 158.36 85.8K
13:48 158.36 158.37 158.36 158.37 64.2K
13:49 158.35 158.36 158.35 158.36 366.6K
13:50 158.35 158.37 158.35 158.37 402.9K
13:51 158.37 158.37 158.37 158.37 270.4K
13:52 158.37 158.38 158.37 158.37 96.6K
13:53 158.37 158.38 158.37 158.38 111.4K
13:54 158.38 158.39 158.38 158.38 119.7K
13:55 158.39 158.39 158.39 158.39 92.3K
13:56 158.39 158.39 158.39 158.39 100.5K
13:57 158.40 158.42 158.40 158.42 197.5K
13:58 158.42 158.44 158.42 158.44 67.8K
13:59 158.44 158.47 158.44 158.47 151.4K
14:00 158.48 158.48 158.45 158.45 168.0K
14:01 158.46 158.46 158.45 158.45 127.9K
14:02 158.45 158.48 158.45 158.48 127.6K
14:03 158.48 158.49 158.48 158.49 238.0K
14:04 158.50 158.51 158.49 158.51 157.9K
14:05 158.51 158.52 158.51 158.52 438.7K
14:06 158.54 158.54 158.52 158.52 158.6K
14:07 158.52 158.53 158.52 158.53 169.6K
14:08 158.53 158.53 158.51 158.52 105.2K
14:09 158.53 158.53 158.53 158.53 111.2K
14:10 158.53 158.54 158.53 158.54 127.9K
14:11 158.54 158.54 158.53 158.53 188.6K
14:12 158.53 158.53 158.52 158.52 118.3K
14:13 158.51 158.52 158.51 158.51 265.4K
14:14 158.50 158.50 158.49 158.49 145.5K
14:15 158.50 158.50 158.48 158.48 187.2K
14:16 158.49 158.51 158.49 158.50 72.6K
14:17 158.48 158.51 158.48 158.51 189.5K
14:18 158.51 158.51 158.50 158.50 86.4K
14:19 158.48 158.48 158.46 158.46 150.6K
14:20 158.46 158.48 158.46 158.48 171.4K
14:21 158.46 158.48 158.46 158.47 91.5K
14:22 158.48 158.52 158.48 158.52 82.0K
14:23 158.52 158.52 158.50 158.50 140.1K
14:24 158.50 158.50 158.49 158.50 73.7K
14:25 158.49 158.49 158.49 158.49 74.7K
14:26 158.49 158.51 158.49 158.51 131.8K
14:27 158.51 158.53 158.51 158.53 91.2K
14:28 158.52 158.52 158.47 158.47 173.5K
14:29 158.45 158.45 158.45 158.45 136.8K
14:30 158.44 158.47 158.44 158.47 113.4K
14:31 158.47 158.49 158.47 158.49 212.5K
14:32 158.49 158.49 158.47 158.47 79.9K
14:33 158.47 158.48 158.47 158.48 154.0K
14:34 158.49 158.51 158.49 158.51 170.4K
14:35 158.51 158.52 158.51 158.51 220.4K
14:36 158.53 158.57 158.53 158.57 662.3K
14:37 158.57 158.57 158.53 158.53 134.3K
14:38 158.53 158.53 158.52 158.52 200.0K
14:39 158.52 158.52 158.50 158.50 98.9K
14:40 158.50 158.51 158.49 158.51 116.3K
14:41 158.52 158.52 158.51 158.52 107.2K
14:42 158.52 158.52 158.52 158.52 68.2K
14:43 158.52 158.53 158.51 158.53 42.2K
14:44 158.53 158.53 158.53 158.53 38.7K
14:45 158.53 158.54 158.53 158.53 427.3K
14:46 158.53 158.53 158.52 158.52 106.4K
14:47 158.51 158.51 158.48 158.48 208.2K
14:48 158.48 158.52 158.48 158.52 103.7K
14:49 158.53 158.53 158.53 158.53 73.9K
14:50 158.53 158.57 158.53 158.57 139.8K
14:51 158.57 158.57 158.55 158.55 214.2K
14:52 158.55 158.57 158.55 158.57 82.7K
14:53 158.56 158.58 158.56 158.58 125.4K
14:54 158.59 158.60 158.59 158.60 97.4K
14:55 158.62 158.62 158.60 158.61 160.6K
14:56 158.65 158.66 158.65 158.66 95.0K
14:57 158.65 158.66 158.65 158.66 77.7K
14:58 158.66 158.67 158.66 158.67 108.5K
14:59 158.66 158.66 158.64 158.64 107.6K
15:00 158.65 158.69 158.65 158.69 232.4K
15:01 158.69 158.71 158.69 158.71 72.0K
15:02 158.72 158.72 158.70 158.70 133.0K
15:03 158.71 158.71 158.69 158.69 341.3K
15:04 158.70 158.70 158.68 158.68 92.9K
15:05 158.68 158.68 158.67 158.68 143.3K
15:06 158.68 158.68 158.67 158.68 127.8K
15:07 158.66 158.67 158.65 158.65 112.7K
15:08 158.64 158.64 158.63 158.63 102.2K
15:09 158.65 158.65 158.61 158.61 292.0K
15:10 158.62 158.67 158.62 158.67 92.6K
15:11 158.67 158.67 158.66 158.66 121.4K
15:12 158.66 158.66 158.63 158.63 210.8K
15:13 158.62 158.62 158.61 158.61 98.4K
15:14 158.61 158.62 158.60 158.60 95.2K
15:15 158.59 158.61 158.59 158.61 101.7K
15:16 158.61 158.62 158.61 158.61 115.0K
15:17 158.60 158.60 158.58 158.58 152.3K
15:18 158.58 158.59 158.57 158.57 143.5K
15:19 158.56 158.58 158.56 158.57 217.1K
15:20 158.57 158.57 158.57 158.57 99.6K
15:21 158.57 158.58 158.57 158.58 135.5K
15:22 158.57 158.57 158.57 158.57 75.8K
15:23 158.57 158.57 158.57 158.57 112.3K
15:24 158.56 158.57 158.56 158.57 63.9K
15:25 158.57 158.58 158.57 158.58 80.8K
15:26 158.57 158.57 158.55 158.55 150.6K
15:27 158.56 158.56 158.54 158.54 127.0K
15:28 158.53 158.55 158.53 158.55 114.8K
15:29 158.55 158.56 158.55 158.55 64.2K
15:30 158.55 158.57 158.55 158.57 121.3K
15:31 158.57 158.58 158.57 158.58 130.5K
15:32 158.60 158.60 158.58 158.58 164.6K
15:33 158.57 158.57 158.56 158.57 172.4K
15:34 158.57 158.58 158.57 158.58 184.4K
15:35 158.58 158.60 158.57 158.60 188.0K
15:36 158.60 158.60 158.57 158.57 166.3K
15:37 158.56 158.56 158.56 158.56 215.8K
15:38 158.54 158.55 158.54 158.55 224.3K
15:39 158.56 158.56 158.56 158.56 122.3K
15:40 158.55 158.55 158.54 158.54 150.0K
15:41 158.55 158.56 158.55 158.56 168.8K
15:42 158.56 158.58 158.55 158.58 214.2K
15:43 158.58 158.60 158.58 158.60 160.7K
15:44 158.62 158.63 158.62 158.63 334.3K
15:45 158.64 158.65 158.64 158.64 336.6K
15:46 158.65 158.65 158.64 158.65 165.2K
15:47 158.65 158.65 158.63 158.64 200.7K
15:48 158.65 158.67 158.65 158.66 255.3K
15:49 158.65 158.67 158.65 158.67 492.3K
15:50 158.70 158.70 158.68 158.70 813.2K
15:51 158.69 158.70 158.68 158.68 335.0K
15:52 158.68 158.69 158.66 158.66 439.6K
15:53 158.66 158.66 158.65 158.65 486.3K
15:54 158.66 158.66 158.65 158.66 429.1K
15:55 158.67 158.70 158.67 158.70 1,136.6K
15:56 158.70 158.71 158.70 158.71 978.8K
15:57 158.70 158.73 158.70 158.73 686.4K
15:58 158.72 158.74 158.72 158.73 709.8K
15:59 158.72 158.72 158.68 158.69 1,286.8K
16:00 158.73 158.73 158.73 158.73 83,925.1K
16:01 158.73 158.73 158.73 158.73 1,136.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available