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
09:30 159.15 159.20 159.15 159.20 10,554.1K
09:31 159.28 159.34 159.28 159.33 639.0K
09:32 159.35 159.35 159.32 159.32 280.0K
09:33 159.33 159.33 159.27 159.27 176.4K
09:34 159.27 159.31 159.27 159.29 193.7K
09:35 159.30 159.32 159.29 159.30 281.9K
09:36 159.30 159.32 159.30 159.32 166.4K
09:37 159.32 159.34 159.32 159.32 194.6K
09:38 159.34 159.38 159.34 159.38 285.1K
09:39 159.37 159.39 159.37 159.39 150.1K
09:40 159.43 159.45 159.43 159.43 193.8K
09:41 159.38 159.38 159.33 159.33 306.2K
09:42 159.36 159.36 159.35 159.35 123.0K
09:43 159.35 159.36 159.35 159.35 116.4K
09:44 159.33 159.34 159.31 159.33 205.5K
09:45 159.28 159.28 159.21 159.21 259.4K
09:46 159.23 159.25 159.22 159.22 174.6K
09:47 159.22 159.28 159.22 159.28 142.5K
09:48 159.28 159.36 159.28 159.36 232.8K
09:49 159.37 159.37 159.34 159.34 105.0K
09:50 159.32 159.35 159.32 159.35 123.0K
09:51 159.35 159.35 159.32 159.32 105.9K
09:52 159.34 159.34 159.33 159.34 69.9K
09:53 159.31 159.34 159.31 159.34 135.4K
09:54 159.34 159.34 159.31 159.31 150.0K
09:55 159.31 159.32 159.30 159.32 191.0K
09:56 159.31 159.31 159.30 159.30 116.1K
09:57 159.27 159.31 159.27 159.31 147.9K
09:58 159.31 159.31 159.30 159.31 80.4K
09:59 159.31 159.34 159.31 159.34 75.4K
10:00 159.32 159.32 159.25 159.26 189.8K
10:01 159.26 159.30 159.26 159.27 147.4K
10:02 159.27 159.27 159.25 159.25 134.8K
10:03 159.24 159.26 159.24 159.25 86.5K
10:04 159.24 159.24 159.20 159.22 181.6K
10:05 159.23 159.23 159.22 159.22 129.8K
10:06 159.23 159.25 159.23 159.25 301.4K
10:07 159.26 159.29 159.26 159.29 135.3K
10:08 159.31 159.33 159.31 159.33 113.9K
10:09 159.32 159.32 159.30 159.30 177.7K
10:10 159.29 159.29 159.25 159.25 165.0K
10:11 159.24 159.25 159.22 159.22 109.2K
10:12 159.22 159.23 159.22 159.22 84.7K
10:13 159.21 159.23 159.21 159.22 110.9K
10:14 159.22 159.22 159.20 159.21 110.3K
10:15 159.22 159.22 159.19 159.19 82.4K
10:16 159.17 159.18 159.17 159.18 91.8K
10:17 159.19 159.19 159.19 159.19 94.6K
10:18 159.21 159.21 159.18 159.18 112.8K
10:19 159.19 159.19 159.18 159.19 107.2K
10:20 159.19 159.21 159.19 159.21 120.0K
10:21 159.22 159.22 159.21 159.21 108.2K
10:22 159.22 159.24 159.22 159.22 121.8K
10:23 159.22 159.23 159.22 159.23 80.3K
10:24 159.24 159.24 159.22 159.24 57.9K
10:25 159.25 159.25 159.21 159.21 111.3K
10:26 159.21 159.21 159.20 159.20 100.3K
10:27 159.19 159.19 159.17 159.17 120.9K
10:28 159.16 159.16 159.15 159.16 110.7K
10:29 159.16 159.16 159.15 159.16 154.4K
10:30 159.17 159.22 159.17 159.22 122.3K
10:31 159.21 159.21 159.19 159.19 82.8K
10:32 159.20 159.21 159.20 159.21 50.4K
10:33 159.21 159.21 159.20 159.20 55.2K
10:34 159.20 159.20 159.18 159.18 104.3K
10:35 159.18 159.18 159.17 159.17 76.6K
10:36 159.16 159.18 159.16 159.18 67.3K
10:37 159.18 159.21 159.18 159.19 76.6K
10:38 159.20 159.23 159.20 159.22 103.9K
10:39 159.22 159.25 159.22 159.25 48.5K
10:40 159.26 159.28 159.26 159.28 90.5K
10:41 159.27 159.28 159.27 159.28 89.6K
10:42 159.28 159.29 159.28 159.29 71.4K
10:43 159.30 159.31 159.29 159.31 47.0K
10:44 159.31 159.31 159.30 159.30 228.8K
10:45 159.30 159.30 159.30 159.30 130.5K
10:46 159.32 159.32 159.29 159.29 350.1K
10:47 159.29 159.31 159.29 159.30 546.9K
10:48 159.30 159.30 159.26 159.27 426.5K
10:49 159.26 159.27 159.26 159.26 103.6K
10:50 159.26 159.28 159.26 159.28 73.7K
10:51 159.28 159.28 159.26 159.26 60.2K
10:52 159.27 159.28 159.27 159.28 217.0K
10:53 159.29 159.30 159.29 159.30 219.2K
10:54 159.31 159.32 159.31 159.32 133.4K
10:55 159.32 159.34 159.32 159.34 77.8K
10:56 159.36 159.37 159.36 159.37 139.2K
10:57 159.38 159.38 159.37 159.38 166.5K
10:58 159.38 159.40 159.38 159.40 110.7K
10:59 159.40 159.40 159.39 159.39 45.3K
11:00 159.39 159.39 159.38 159.39 143.6K
11:01 159.39 159.39 159.38 159.38 138.6K
11:02 159.38 159.40 159.38 159.40 85.0K
11:03 159.40 159.40 159.39 159.39 75.9K
11:04 159.39 159.40 159.39 159.39 91.6K
11:05 159.39 159.40 159.39 159.39 100.4K
11:06 159.39 159.39 159.38 159.39 109.1K
11:07 159.39 159.39 159.39 159.39 78.7K
11:08 159.40 159.41 159.40 159.41 101.8K
11:09 159.41 159.41 159.39 159.39 104.9K
11:10 159.37 159.37 159.35 159.36 225.1K
11:11 159.36 159.37 159.35 159.35 116.8K
11:12 159.32 159.32 159.28 159.28 117.1K
11:13 159.27 159.28 159.27 159.28 81.9K
11:14 159.29 159.30 159.29 159.30 84.6K
11:15 159.31 159.32 159.30 159.32 120.0K
11:16 159.33 159.33 159.33 159.33 62.1K
11:17 159.34 159.35 159.34 159.35 86.9K
11:18 159.36 159.36 159.35 159.35 125.1K
11:19 159.35 159.38 159.35 159.38 87.7K
11:20 159.38 159.38 159.37 159.37 128.1K
11:21 159.37 159.37 159.37 159.37 98.7K
11:22 159.37 159.38 159.36 159.36 320.9K
11:23 159.36 159.38 159.36 159.38 53.1K
11:24 159.38 159.38 159.37 159.38 88.9K
11:25 159.36 159.38 159.36 159.38 104.0K
11:26 159.38 159.38 159.38 159.38 110.8K
11:27 159.37 159.37 159.35 159.35 139.4K
11:28 159.32 159.32 159.29 159.29 125.3K
11:29 159.28 159.28 159.28 159.28 184.0K
11:30 159.28 159.29 159.28 159.28 138.6K
11:31 159.28 159.29 159.26 159.26 134.8K
11:32 159.26 159.27 159.25 159.25 164.4K
11:33 159.26 159.26 159.24 159.25 64.7K
11:34 159.25 159.25 159.25 159.25 79.5K
11:35 159.26 159.29 159.26 159.29 121.5K
11:36 159.29 159.29 159.28 159.29 62.3K
11:37 159.27 159.28 159.27 159.28 113.2K
11:38 159.26 159.26 159.25 159.25 144.9K
11:39 159.25 159.26 159.25 159.26 74.1K
11:40 159.25 159.25 159.23 159.23 73.5K
11:41 159.23 159.23 159.21 159.21 83.3K
11:42 159.21 159.21 159.20 159.21 59.9K
11:43 159.23 159.23 159.20 159.21 172.3K
11:44 159.22 159.23 159.22 159.23 59.2K
11:45 159.23 159.25 159.23 159.25 86.7K
11:46 159.24 159.24 159.22 159.22 151.7K
11:47 159.23 159.23 159.20 159.20 54.0K
11:48 159.20 159.20 159.18 159.18 129.9K
11:49 159.18 159.19 159.18 159.19 97.7K
11:50 159.19 159.25 159.19 159.25 448.9K
11:51 159.25 159.26 159.25 159.26 125.3K
11:52 159.24 159.24 159.22 159.22 106.0K
11:53 159.21 159.22 159.20 159.22 96.4K
11:54 159.22 159.23 159.22 159.22 90.6K
11:55 159.22 159.24 159.22 159.24 78.1K
11:56 159.24 159.24 159.23 159.23 67.4K
11:57 159.24 159.24 159.22 159.22 128.3K
11:58 159.22 159.22 159.21 159.21 109.6K
11:59 159.21 159.22 159.21 159.22 123.0K
12:00 159.23 159.25 159.23 159.25 103.2K
12:01 159.24 159.24 159.23 159.23 93.7K
12:02 159.23 159.23 159.21 159.21 66.2K
12:03 159.22 159.24 159.22 159.24 70.8K
12:04 159.24 159.25 159.24 159.25 47.8K
12:05 159.24 159.24 159.23 159.24 71.7K
12:06 159.22 159.22 159.21 159.21 65.0K
12:07 159.19 159.20 159.19 159.20 77.9K
12:08 159.19 159.19 159.19 159.19 69.7K
12:09 159.19 159.20 159.19 159.19 103.6K
12:10 159.20 159.20 159.19 159.19 134.2K
12:11 159.19 159.19 159.18 159.18 101.0K
12:12 159.18 159.18 159.17 159.17 53.7K
12:13 159.17 159.17 159.16 159.16 60.6K
12:14 159.16 159.16 159.15 159.15 141.7K
12:15 159.15 159.15 159.14 159.14 159.3K
12:16 159.14 159.15 159.14 159.15 139.0K
12:17 159.15 159.15 159.14 159.15 104.9K
12:18 159.14 159.14 159.14 159.14 68.3K
12:19 159.15 159.16 159.15 159.15 138.6K
12:20 159.14 159.14 159.12 159.12 82.6K
12:21 159.12 159.12 159.10 159.10 86.5K
12:22 159.10 159.10 159.10 159.10 228.5K
12:23 159.10 159.11 159.10 159.11 108.9K
12:24 159.11 159.11 159.10 159.11 178.9K
12:25 159.11 159.12 159.11 159.12 106.7K
12:26 159.11 159.12 159.10 159.10 67.2K
12:27 159.09 159.09 159.07 159.07 84.2K
12:28 159.06 159.07 159.06 159.07 112.9K
12:29 159.08 159.11 159.08 159.11 108.0K
12:30 159.12 159.12 159.12 159.12 170.0K
12:31 159.13 159.13 159.13 159.13 170.8K
12:32 159.13 159.14 159.13 159.14 70.5K
12:33 159.14 159.14 159.14 159.14 117.4K
12:34 159.14 159.14 159.13 159.13 59.6K
12:35 159.12 159.12 159.11 159.11 136.1K
12:36 159.11 159.12 159.11 159.12 41.5K
12:37 159.12 159.12 159.10 159.10 48.4K
12:38 159.10 159.10 159.10 159.10 157.1K
12:39 159.09 159.09 159.09 159.09 117.1K
12:40 159.09 159.10 159.09 159.09 176.1K
12:41 159.09 159.09 159.07 159.07 342.0K
12:42 159.07 159.07 159.06 159.06 97.0K
12:43 159.06 159.06 159.04 159.05 66.1K
12:44 159.04 159.04 159.03 159.03 118.6K
12:45 159.04 159.06 159.04 159.06 332.6K
12:46 159.07 159.10 159.07 159.10 79.5K
12:47 159.09 159.09 159.08 159.08 174.0K
12:48 159.08 159.08 159.07 159.07 47.7K
12:49 159.07 159.08 159.07 159.08 92.9K
12:50 159.09 159.09 159.06 159.06 220.6K
12:51 159.07 159.07 159.06 159.07 85.2K
12:52 159.07 159.07 159.07 159.07 34.1K
12:53 159.08 159.09 159.08 159.09 83.8K
12:54 159.10 159.10 159.10 159.10 52.9K
12:55 159.11 159.12 159.11 159.12 71.7K
12:56 159.13 159.14 159.13 159.14 150.3K
12:57 159.13 159.14 159.13 159.14 96.9K
12:58 159.13 159.14 159.13 159.14 91.7K
12:59 159.14 159.14 159.14 159.14 101.3K
13:00 159.14 159.14 159.11 159.11 98.0K
13:01 159.11 159.11 159.11 159.11 81.6K
13:02 159.12 159.12 159.10 159.11 80.5K
13:03 159.11 159.11 159.09 159.09 136.5K
13:04 159.10 159.10 159.08 159.08 124.4K
13:05 159.07 159.08 159.07 159.07 78.6K
13:06 159.08 159.08 159.08 159.08 173.4K
13:07 159.09 159.09 159.09 159.09 62.7K
13:08 159.09 159.09 159.09 159.09 50.7K
13:09 159.09 159.10 159.09 159.10 51.6K
13:10 159.11 159.11 159.10 159.10 76.3K
13:11 159.11 159.11 159.11 159.11 121.6K
13:12 159.11 159.11 159.10 159.10 115.8K
13:13 159.10 159.12 159.10 159.12 65.4K
13:14 159.13 159.15 159.13 159.15 200.9K
13:15 159.15 159.15 159.15 159.15 154.7K
13:16 159.15 159.15 159.15 159.15 29.9K
13:17 159.15 159.16 159.15 159.16 53.4K
13:18 159.16 159.17 159.16 159.17 82.8K
13:19 159.17 159.17 159.16 159.16 61.3K
13:20 159.16 159.17 159.16 159.16 143.8K
13:21 159.16 159.17 159.16 159.17 80.3K
13:22 159.17 159.17 159.15 159.15 190.6K
13:23 159.15 159.16 159.15 159.16 47.3K
13:24 159.15 159.16 159.15 159.16 109.5K
13:25 159.15 159.15 159.14 159.14 71.5K
13:26 159.14 159.14 159.11 159.11 156.7K
13:27 159.09 159.09 159.07 159.07 176.7K
13:28 159.07 159.07 159.06 159.06 110.9K
13:29 159.06 159.06 159.03 159.03 115.8K
13:30 159.03 159.05 159.03 159.04 77.9K
13:31 159.05 159.07 159.05 159.07 125.5K
13:32 159.07 159.07 159.07 159.07 275.4K
13:33 159.07 159.07 159.05 159.05 73.6K
13:34 159.04 159.05 159.04 159.04 70.0K
13:35 159.05 159.05 159.04 159.05 118.2K
13:36 159.06 159.06 159.05 159.05 112.4K
13:37 159.06 159.08 159.05 159.08 53.0K
13:38 159.08 159.08 159.08 159.08 43.0K
13:39 159.08 159.10 159.07 159.10 193.7K
13:40 159.11 159.11 159.11 159.11 69.5K
13:41 159.11 159.11 159.08 159.08 221.2K
13:42 159.08 159.09 159.08 159.09 36.9K
13:43 159.08 159.08 159.08 159.08 61.0K
13:44 159.07 159.07 159.05 159.05 257.3K
13:45 159.06 159.08 159.06 159.08 68.4K
13:46 159.08 159.08 159.05 159.05 86.1K
13:47 159.06 159.08 159.06 159.07 109.8K
13:48 159.07 159.10 159.07 159.10 92.8K
13:49 159.08 159.08 159.07 159.07 140.9K
13:50 159.07 159.07 159.06 159.07 77.4K
13:51 159.08 159.08 159.07 159.07 110.5K
13:52 159.07 159.07 159.07 159.07 89.0K
13:53 159.07 159.07 159.06 159.06 65.8K
13:54 159.06 159.06 159.05 159.06 118.4K
13:55 159.05 159.05 159.05 159.05 131.8K
13:56 159.05 159.05 159.03 159.03 111.2K
13:57 159.04 159.04 159.03 159.03 164.1K
13:58 159.03 159.04 159.03 159.04 90.8K
13:59 159.03 159.05 159.03 159.05 103.3K
14:00 159.04 159.06 159.04 159.06 71.9K
14:01 159.07 159.08 159.07 159.08 51.5K
14:02 159.09 159.09 159.08 159.08 141.2K
14:03 159.09 159.11 159.09 159.11 64.1K
14:04 159.12 159.14 159.12 159.14 145.2K
14:05 159.14 159.14 159.13 159.14 91.2K
14:06 159.14 159.15 159.14 159.15 81.5K
14:07 159.15 159.17 159.15 159.17 118.2K
14:08 159.17 159.17 159.17 159.17 61.7K
14:09 159.17 159.17 159.15 159.15 213.8K
14:10 159.15 159.16 159.15 159.15 69.8K
14:11 159.15 159.15 159.15 159.15 62.1K
14:12 159.15 159.16 159.15 159.16 51.8K
14:13 159.16 159.17 159.16 159.16 110.1K
14:14 159.15 159.15 159.12 159.12 175.9K
14:15 159.12 159.12 159.12 159.12 169.6K
14:16 159.12 159.12 159.11 159.11 39.8K
14:17 159.11 159.11 159.09 159.09 208.2K
14:18 159.10 159.11 159.10 159.11 117.8K
14:19 159.11 159.12 159.11 159.12 127.3K
14:20 159.12 159.12 159.12 159.12 60.4K
14:21 159.12 159.13 159.12 159.13 131.8K
14:22 159.13 159.15 159.13 159.15 60.5K
14:23 159.15 159.15 159.15 159.15 73.9K
14:24 159.15 159.16 159.15 159.16 135.6K
14:25 159.17 159.17 159.16 159.17 58.2K
14:26 159.16 159.16 159.16 159.16 127.5K
14:27 159.16 159.16 159.16 159.16 37.0K
14:28 159.16 159.17 159.16 159.17 162.4K
14:29 159.17 159.17 159.16 159.17 44.1K
14:30 159.17 159.18 159.17 159.18 73.2K
14:31 159.18 159.18 159.17 159.17 205.8K
14:32 159.18 159.18 159.18 159.18 69.2K
14:33 159.18 159.18 159.16 159.16 115.2K
14:34 159.17 159.17 159.17 159.17 69.0K
14:35 159.17 159.17 159.16 159.17 52.2K
14:36 159.17 159.17 159.16 159.16 58.3K
14:37 159.17 159.18 159.17 159.17 100.0K
14:38 159.17 159.18 159.17 159.18 48.4K
14:39 159.19 159.19 159.18 159.18 72.7K
14:40 159.19 159.19 159.18 159.18 59.0K
14:41 159.18 159.18 159.18 159.18 162.4K
14:42 159.17 159.17 159.16 159.17 125.2K
14:43 159.17 159.17 159.17 159.17 90.4K
14:44 159.15 159.15 159.14 159.14 204.2K
14:45 159.15 159.16 159.15 159.16 66.8K
14:46 159.16 159.17 159.16 159.17 160.0K
14:47 159.17 159.18 159.17 159.18 35.2K
14:48 159.18 159.19 159.18 159.19 57.9K
14:49 159.19 159.22 159.19 159.22 117.5K
14:50 159.23 159.23 159.23 159.23 114.6K
14:51 159.23 159.24 159.23 159.24 101.3K
14:52 159.24 159.24 159.23 159.23 84.3K
14:53 159.17 159.18 159.16 159.18 576.2K
14:54 159.19 159.19 159.18 159.18 66.5K
14:55 159.19 159.19 159.18 159.18 135.6K
14:56 159.17 159.17 159.17 159.17 63.7K
14:57 159.17 159.17 159.17 159.17 584.7K
14:58 159.17 159.17 159.15 159.16 176.3K
14:59 159.15 159.15 159.12 159.12 207.5K
15:00 159.13 159.14 159.13 159.13 114.5K
15:01 159.11 159.12 159.11 159.12 222.4K
15:02 159.12 159.13 159.12 159.13 173.4K
15:03 159.12 159.12 159.10 159.10 145.8K
15:04 159.10 159.12 159.10 159.12 133.1K
15:05 159.13 159.14 159.13 159.14 74.5K
15:06 159.14 159.15 159.14 159.15 140.2K
15:07 159.16 159.16 159.16 159.16 108.5K
15:08 159.16 159.16 159.15 159.16 169.5K
15:09 159.16 159.16 159.15 159.15 123.8K
15:10 159.15 159.16 159.14 159.14 147.4K
15:11 159.14 159.14 159.13 159.13 115.6K
15:12 159.13 159.15 159.13 159.15 88.6K
15:13 159.14 159.14 159.13 159.14 154.4K
15:14 159.15 159.15 159.14 159.14 156.5K
15:15 159.14 159.15 159.14 159.15 141.7K
15:16 159.14 159.14 159.14 159.14 153.3K
15:17 159.14 159.16 159.14 159.16 80.1K
15:18 159.16 159.18 159.16 159.18 164.5K
15:19 159.18 159.18 159.17 159.17 165.3K
15:20 159.16 159.17 159.16 159.16 58.7K
15:21 159.17 159.18 159.17 159.17 126.6K
15:22 159.18 159.18 159.16 159.17 129.4K
15:23 159.17 159.17 159.17 159.17 99.9K
15:24 159.17 159.18 159.16 159.18 101.7K
15:25 159.18 159.18 159.16 159.16 102.6K
15:26 159.16 159.16 159.15 159.15 156.5K
15:27 159.15 159.15 159.14 159.14 241.1K
15:28 159.14 159.14 159.12 159.12 169.8K
15:29 159.13 159.13 159.12 159.12 76.1K
15:30 159.12 159.14 159.12 159.14 296.3K
15:31 159.13 159.13 159.12 159.12 169.8K
15:32 159.12 159.13 159.11 159.11 212.2K
15:33 159.11 159.11 159.11 159.11 177.2K
15:34 159.12 159.12 159.11 159.12 147.4K
15:35 159.11 159.14 159.11 159.14 242.0K
15:36 159.13 159.13 159.11 159.11 197.9K
15:37 159.12 159.12 159.10 159.11 165.0K
15:38 159.11 159.11 159.09 159.09 117.8K
15:39 159.08 159.09 159.07 159.07 180.0K
15:40 159.08 159.10 159.08 159.10 218.1K
15:41 159.11 159.11 159.08 159.08 194.0K
15:42 159.09 159.10 159.08 159.10 219.7K
15:43 159.10 159.12 159.10 159.12 193.5K
15:44 159.11 159.13 159.11 159.13 215.5K
15:45 159.14 159.15 159.14 159.15 224.1K
15:46 159.15 159.18 159.15 159.18 252.9K
15:47 159.16 159.16 159.14 159.15 282.3K
15:48 159.14 159.14 159.14 159.14 275.0K
15:49 159.14 159.17 159.14 159.17 253.2K
15:50 159.23 159.23 159.19 159.21 1,208.1K
15:51 159.20 159.25 159.20 159.25 512.1K
15:52 159.26 159.28 159.26 159.28 357.9K
15:53 159.30 159.30 159.26 159.26 560.1K
15:54 159.27 159.27 159.24 159.24 614.7K
15:55 159.24 159.24 159.21 159.21 806.1K
15:56 159.20 159.20 159.15 159.15 803.9K
15:57 159.15 159.16 159.15 159.16 487.6K
15:58 159.17 159.17 159.15 159.16 776.3K
15:59 159.17 159.17 159.16 159.17 1,285.5K
16:00 159.17 159.17 159.17 159.17 44,422.0K
16:01 159.17 159.17 159.17 159.17 124.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available