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
09:30 159.12 159.13 159.11 159.11 14,808.4K
09:31 159.15 159.20 159.12 159.12 649.4K
09:32 159.10 159.10 159.02 159.02 372.4K
09:33 158.99 158.99 158.90 158.90 281.4K
09:34 158.88 158.89 158.87 158.87 296.8K
09:35 158.85 158.85 158.81 158.81 357.1K
09:36 158.82 158.82 158.79 158.79 246.4K
09:37 158.81 158.81 158.68 158.68 495.7K
09:38 158.69 158.73 158.69 158.73 197.2K
09:39 158.73 158.77 158.71 158.77 146.5K
09:40 158.79 158.81 158.78 158.79 249.2K
09:41 158.79 158.79 158.75 158.78 274.6K
09:42 158.77 158.77 158.75 158.75 276.2K
09:43 158.71 158.71 158.69 158.69 277.1K
09:44 158.67 158.67 158.64 158.64 171.6K
09:45 158.64 158.71 158.64 158.71 205.8K
09:46 158.67 158.69 158.66 158.66 242.1K
09:47 158.64 158.68 158.64 158.68 185.4K
09:48 158.71 158.77 158.71 158.77 168.1K
09:49 158.77 158.77 158.71 158.71 274.7K
09:50 158.70 158.70 158.67 158.67 390.2K
09:51 158.67 158.67 158.61 158.62 217.9K
09:52 158.63 158.66 158.63 158.66 203.6K
09:53 158.69 158.72 158.69 158.72 121.5K
09:54 158.72 158.73 158.71 158.73 95.6K
09:55 158.72 158.72 158.69 158.69 147.5K
09:56 158.67 158.68 158.64 158.64 214.9K
09:57 158.67 158.71 158.67 158.71 327.3K
09:58 158.74 158.76 158.74 158.74 231.4K
09:59 158.74 158.75 158.74 158.75 219.3K
10:00 158.73 158.73 158.66 158.66 253.2K
10:01 158.65 158.65 158.62 158.62 159.7K
10:02 158.59 158.61 158.58 158.61 173.6K
10:03 158.59 158.59 158.55 158.55 150.8K
10:04 158.56 158.59 158.56 158.59 99.6K
10:05 158.60 158.64 158.60 158.64 120.3K
10:06 158.66 158.69 158.66 158.69 74.4K
10:07 158.69 158.69 158.66 158.66 173.3K
10:08 158.65 158.65 158.64 158.65 71.3K
10:09 158.64 158.66 158.63 158.66 151.2K
10:10 158.64 158.65 158.64 158.65 156.0K
10:11 158.66 158.68 158.65 158.68 94.8K
10:12 158.68 158.69 158.68 158.68 100.2K
10:13 158.68 158.72 158.68 158.72 135.2K
10:14 158.72 158.76 158.72 158.76 178.6K
10:15 158.77 158.82 158.77 158.82 147.5K
10:16 158.83 158.85 158.82 158.85 151.7K
10:17 158.84 158.86 158.84 158.86 240.1K
10:18 158.88 158.88 158.86 158.86 172.0K
10:19 158.86 158.88 158.86 158.88 296.5K
10:20 158.89 158.90 158.88 158.90 210.0K
10:21 158.90 158.95 158.90 158.93 149.8K
10:22 158.92 158.93 158.92 158.93 63.2K
10:23 158.94 158.94 158.93 158.94 94.1K
10:24 158.94 158.96 158.94 158.96 152.1K
10:25 158.96 158.96 158.94 158.94 157.4K
10:26 158.94 158.95 158.94 158.94 189.7K
10:27 158.95 158.95 158.93 158.94 196.4K
10:28 158.94 158.97 158.94 158.97 185.3K
10:29 158.97 159.00 158.97 159.00 307.5K
10:30 159.00 159.05 159.00 159.05 552.6K
10:31 159.06 159.06 159.02 159.02 149.3K
10:32 159.01 159.01 159.00 159.00 106.5K
10:33 158.99 158.99 158.96 158.96 196.7K
10:34 158.96 158.96 158.94 158.94 115.7K
10:35 158.92 158.92 158.90 158.90 227.7K
10:36 158.90 158.93 158.90 158.90 162.6K
10:37 158.88 158.88 158.84 158.84 124.1K
10:38 158.86 158.88 158.86 158.88 96.3K
10:39 158.89 158.90 158.88 158.90 104.6K
10:40 158.90 158.92 158.90 158.92 161.7K
10:41 158.94 158.94 158.93 158.94 132.9K
10:42 158.94 158.95 158.93 158.95 111.9K
10:43 158.95 158.95 158.95 158.95 149.5K
10:44 158.96 159.00 158.96 159.00 270.4K
10:45 158.99 158.99 158.98 158.99 144.0K
10:46 159.00 159.02 159.00 159.02 185.0K
10:47 159.01 159.03 159.01 159.02 281.1K
10:48 159.01 159.02 159.01 159.02 73.2K
10:49 159.01 159.02 159.01 159.01 111.0K
10:50 159.01 159.01 159.00 159.00 107.8K
10:51 158.99 159.00 158.99 159.00 146.3K
10:52 159.00 159.00 158.99 158.99 146.0K
10:53 158.99 159.02 158.99 159.02 285.4K
10:54 159.01 159.01 158.99 159.00 197.4K
10:55 158.99 159.00 158.99 159.00 98.5K
10:56 158.99 159.00 158.98 159.00 102.2K
10:57 159.01 159.03 159.01 159.03 110.6K
10:58 159.04 159.06 159.04 159.06 135.0K
10:59 159.08 159.08 159.06 159.07 108.6K
11:00 159.06 159.09 159.06 159.06 169.0K
11:01 159.05 159.05 159.02 159.02 131.5K
11:02 159.02 159.03 159.02 159.02 162.2K
11:03 159.02 159.02 159.00 159.00 90.2K
11:04 159.02 159.06 159.02 159.06 151.7K
11:05 159.08 159.11 159.08 159.11 300.6K
11:06 159.13 159.13 159.11 159.12 153.4K
11:07 159.13 159.15 159.13 159.14 213.7K
11:08 159.13 159.14 159.12 159.12 133.4K
11:09 159.12 159.14 159.12 159.14 93.5K
11:10 159.15 159.15 159.14 159.14 115.4K
11:11 159.14 159.14 159.09 159.09 119.9K
11:12 159.08 159.10 159.08 159.10 109.1K
11:13 159.10 159.12 159.10 159.12 85.9K
11:14 159.12 159.15 159.12 159.15 95.9K
11:15 159.16 159.17 159.16 159.17 105.6K
11:16 159.18 159.18 159.16 159.16 153.3K
11:17 159.16 159.16 159.15 159.16 102.6K
11:18 159.17 159.17 159.15 159.17 157.8K
11:19 159.16 159.16 159.16 159.16 241.1K
11:20 159.16 159.16 159.15 159.16 125.7K
11:21 159.14 159.14 159.14 159.14 232.6K
11:22 159.12 159.12 159.12 159.12 75.3K
11:23 159.11 159.11 159.07 159.07 158.4K
11:24 159.07 159.07 159.01 159.03 256.8K
11:25 159.02 159.04 159.02 159.04 76.3K
11:26 159.04 159.06 159.04 159.06 80.1K
11:27 159.07 159.07 159.05 159.06 109.1K
11:28 159.05 159.05 159.04 159.04 104.6K
11:29 159.02 159.02 159.01 159.01 155.0K
11:30 159.02 159.05 159.02 159.05 145.1K
11:31 159.07 159.09 159.07 159.07 117.8K
11:32 159.08 159.10 159.08 159.10 49.1K
11:33 159.10 159.13 159.10 159.12 104.3K
11:34 159.13 159.13 159.13 159.13 66.1K
11:35 159.13 159.17 159.13 159.17 88.7K
11:36 159.16 159.17 159.16 159.17 95.3K
11:37 159.17 159.17 159.15 159.15 102.8K
11:38 159.15 159.15 159.12 159.12 86.7K
11:39 159.13 159.13 159.11 159.12 91.8K
11:40 159.14 159.14 159.12 159.14 92.3K
11:41 159.14 159.16 159.14 159.16 215.2K
11:42 159.14 159.14 159.11 159.11 114.6K
11:43 159.12 159.13 159.12 159.12 58.4K
11:44 159.14 159.14 159.14 159.14 114.1K
11:45 159.13 159.13 159.11 159.11 150.3K
11:46 159.10 159.11 159.10 159.11 51.1K
11:47 159.11 159.11 159.09 159.09 114.4K
11:48 159.07 159.07 159.05 159.05 83.7K
11:49 159.05 159.05 159.04 159.04 88.2K
11:50 159.04 159.05 159.04 159.05 63.8K
11:51 159.06 159.07 159.06 159.06 137.2K
11:52 159.07 159.07 158.94 158.97 499.4K
11:53 159.00 159.06 159.00 159.06 200.4K
11:54 159.06 159.07 159.06 159.07 113.1K
11:55 159.03 159.03 159.03 159.03 131.5K
11:56 159.05 159.07 159.05 159.07 82.2K
11:57 159.07 159.07 159.06 159.06 119.2K
11:58 159.07 159.08 159.07 159.07 50.6K
11:59 159.08 159.08 159.08 159.08 62.6K
12:00 159.08 159.09 159.07 159.09 76.6K
12:01 159.10 159.12 159.10 159.12 126.0K
12:02 159.12 159.13 159.12 159.13 108.2K
12:03 159.13 159.13 159.11 159.11 87.4K
12:04 159.10 159.10 159.08 159.08 77.9K
12:05 159.07 159.07 159.05 159.05 159.7K
12:06 159.04 159.04 159.01 159.01 85.0K
12:07 159.01 159.02 159.01 159.02 89.1K
12:08 159.03 159.08 159.03 159.08 103.2K
12:09 159.08 159.09 159.08 159.09 119.9K
12:10 159.10 159.10 159.09 159.09 62.5K
12:11 159.11 159.14 159.11 159.14 82.1K
12:12 159.15 159.16 159.15 159.15 81.6K
12:13 159.15 159.16 159.15 159.16 60.0K
12:14 159.16 159.16 159.15 159.16 45.1K
12:15 159.15 159.17 159.15 159.17 59.3K
12:16 159.15 159.16 159.15 159.16 483.3K
12:17 159.16 159.16 159.15 159.15 46.2K
12:18 159.15 159.15 159.14 159.14 65.3K
12:19 159.14 159.14 159.13 159.13 83.0K
12:20 159.13 159.15 159.13 159.15 104.9K
12:21 159.15 159.17 159.12 159.12 115.2K
12:22 159.12 159.12 159.12 159.12 80.1K
12:23 159.12 159.13 159.12 159.13 58.7K
12:24 159.14 159.17 159.14 159.17 96.5K
12:25 159.17 159.18 159.17 159.17 60.4K
12:26 159.17 159.18 159.17 159.18 91.3K
12:27 159.20 159.21 159.20 159.20 99.8K
12:28 159.20 159.20 159.18 159.18 89.7K
12:29 159.18 159.18 159.16 159.16 64.4K
12:30 159.15 159.16 159.15 159.16 97.2K
12:31 159.17 159.19 159.17 159.18 94.1K
12:32 159.18 159.19 159.17 159.18 117.4K
12:33 159.19 159.19 159.19 159.19 58.2K
12:34 159.19 159.19 159.17 159.18 70.8K
12:35 159.18 159.19 159.18 159.18 64.3K
12:36 159.18 159.19 159.17 159.17 94.3K
12:37 159.17 159.18 159.17 159.18 49.5K
12:38 159.17 159.17 159.16 159.17 64.1K
12:39 159.18 159.20 159.18 159.20 127.8K
12:40 159.18 159.18 159.16 159.16 70.9K
12:41 159.16 159.16 159.16 159.16 55.1K
12:42 159.14 159.15 159.14 159.15 59.6K
12:43 159.16 159.16 159.14 159.14 107.6K
12:44 159.13 159.13 159.13 159.13 45.0K
12:45 159.13 159.14 159.13 159.13 62.8K
12:46 159.12 159.12 159.12 159.12 122.3K
12:47 159.13 159.15 159.13 159.15 107.9K
12:48 159.16 159.16 159.16 159.16 70.7K
12:49 159.15 159.15 159.14 159.14 52.0K
12:50 159.14 159.14 159.14 159.14 85.4K
12:51 159.15 159.16 159.15 159.16 62.5K
12:52 159.16 159.17 159.16 159.17 47.2K
12:53 159.17 159.17 159.15 159.15 145.5K
12:54 159.15 159.15 159.15 159.15 60.8K
12:55 159.15 159.15 159.14 159.14 64.8K
12:56 159.14 159.15 159.14 159.15 52.2K
12:57 159.14 159.14 159.14 159.14 82.8K
12:58 159.14 159.14 159.12 159.12 48.7K
12:59 159.12 159.12 159.10 159.10 65.6K
13:00 159.11 159.11 159.08 159.08 94.1K
13:01 159.08 159.10 159.08 159.10 32.5K
13:02 159.09 159.10 159.09 159.10 90.0K
13:03 159.11 159.12 159.11 159.12 96.6K
13:04 159.12 159.13 159.12 159.13 65.8K
13:05 159.13 159.15 159.12 159.15 124.2K
13:06 159.15 159.18 159.15 159.18 96.0K
13:07 159.18 159.18 159.16 159.16 71.3K
13:08 159.16 159.16 159.15 159.16 97.7K
13:09 159.16 159.17 159.15 159.15 95.2K
13:10 159.15 159.16 159.15 159.16 41.3K
13:11 159.16 159.16 159.15 159.15 69.3K
13:12 159.15 159.16 159.15 159.16 84.4K
13:13 159.17 159.17 159.16 159.16 95.4K
13:14 159.16 159.17 159.15 159.15 104.3K
13:15 159.15 159.17 159.15 159.17 44.9K
13:16 159.16 159.18 159.16 159.18 85.6K
13:17 159.18 159.18 159.17 159.17 61.5K
13:18 159.16 159.16 159.14 159.14 75.5K
13:19 159.13 159.13 159.13 159.13 64.4K
13:20 159.13 159.13 159.13 159.13 41.6K
13:21 159.11 159.11 159.07 159.07 169.6K
13:22 159.07 159.08 159.07 159.08 132.9K
13:23 159.08 159.09 159.08 159.09 84.2K
13:24 159.09 159.12 159.09 159.12 107.6K
13:25 159.13 159.13 159.12 159.12 93.4K
13:26 159.12 159.12 159.08 159.08 76.1K
13:27 159.09 159.09 159.08 159.08 74.3K
13:28 159.08 159.09 159.08 159.09 147.2K
13:29 159.10 159.10 159.10 159.10 74.4K
13:30 159.08 159.12 159.08 159.12 146.2K
13:31 159.11 159.11 159.09 159.09 124.4K
13:32 159.09 159.10 159.09 159.10 56.7K
13:33 159.11 159.13 159.11 159.13 67.7K
13:34 159.13 159.14 159.13 159.14 85.7K
13:35 159.14 159.15 159.14 159.14 55.0K
13:36 159.15 159.15 159.11 159.12 93.9K
13:37 159.12 159.12 159.10 159.10 72.2K
13:38 159.11 159.11 159.10 159.11 52.5K
13:39 159.12 159.13 159.12 159.13 59.1K
13:40 159.13 159.14 159.13 159.14 180.8K
13:41 159.16 159.16 159.14 159.14 227.0K
13:42 159.12 159.13 159.11 159.11 85.3K
13:43 159.10 159.10 159.09 159.09 71.4K
13:44 159.10 159.10 159.10 159.10 88.4K
13:45 159.11 159.11 159.11 159.11 56.0K
13:46 159.10 159.10 159.10 159.10 66.8K
13:47 159.10 159.10 159.09 159.09 113.1K
13:48 159.09 159.09 159.07 159.07 82.1K
13:49 159.05 159.07 159.05 159.07 139.1K
13:50 159.06 159.06 159.05 159.05 93.5K
13:51 159.05 159.05 159.05 159.05 92.9K
13:52 159.04 159.05 159.04 159.04 76.1K
13:53 159.05 159.05 159.05 159.05 106.4K
13:54 159.04 159.05 159.04 159.05 89.0K
13:55 159.05 159.05 159.04 159.04 66.3K
13:56 159.03 159.03 159.01 159.02 168.4K
13:57 159.02 159.03 159.02 159.03 46.5K
13:58 159.03 159.04 159.03 159.04 51.3K
13:59 159.04 159.04 159.03 159.03 74.2K
14:00 159.02 159.02 159.00 159.00 90.0K
14:01 159.00 159.01 159.00 159.01 56.8K
14:02 159.00 159.00 158.98 158.98 142.9K
14:03 158.98 158.98 158.95 158.95 108.6K
14:04 158.96 158.97 158.96 158.97 98.8K
14:05 158.97 158.97 158.97 158.97 81.8K
14:06 158.97 158.97 158.94 158.94 118.0K
14:07 158.94 158.95 158.92 158.93 97.0K
14:08 158.93 158.93 158.93 158.93 66.9K
14:09 158.92 158.92 158.91 158.91 62.4K
14:10 158.91 158.91 158.90 158.90 85.0K
14:11 158.91 158.91 158.91 158.91 110.7K
14:12 158.91 158.92 158.91 158.92 187.5K
14:13 158.92 158.93 158.92 158.93 64.2K
14:14 158.93 158.95 158.93 158.95 76.0K
14:15 158.95 158.97 158.95 158.97 115.2K
14:16 158.97 158.97 158.97 158.97 145.6K
14:17 158.97 159.01 158.97 159.01 58.7K
14:18 159.01 159.01 159.01 159.01 98.4K
14:19 159.03 159.05 159.03 159.05 128.9K
14:20 159.05 159.06 159.05 159.06 104.0K
14:21 159.03 159.04 159.02 159.04 168.2K
14:22 159.05 159.08 159.05 159.08 111.5K
14:23 159.08 159.10 159.08 159.10 84.5K
14:24 159.10 159.11 159.10 159.11 68.4K
14:25 159.11 159.11 159.09 159.09 161.1K
14:26 159.09 159.09 159.07 159.08 88.0K
14:27 159.08 159.08 159.07 159.07 93.7K
14:28 159.07 159.08 159.07 159.08 99.6K
14:29 159.09 159.09 159.09 159.09 123.7K
14:30 159.10 159.10 159.10 159.10 121.9K
14:31 159.10 159.10 159.10 159.10 64.1K
14:32 159.10 159.10 159.08 159.08 165.4K
14:33 159.08 159.08 159.07 159.07 63.7K
14:34 159.07 159.07 159.04 159.04 105.5K
14:35 159.05 159.07 159.05 159.07 101.7K
14:36 159.07 159.07 159.05 159.06 200.0K
14:37 159.07 159.08 159.07 159.08 76.1K
14:38 159.08 159.09 159.08 159.09 151.9K
14:39 159.09 159.09 159.08 159.08 44.9K
14:40 159.08 159.08 159.07 159.07 320.0K
14:41 159.07 159.07 159.07 159.07 138.9K
14:42 159.07 159.07 159.07 159.07 133.9K
14:43 159.07 159.07 159.04 159.05 119.7K
14:44 159.04 159.05 159.04 159.05 149.7K
14:45 159.05 159.05 159.00 159.00 175.1K
14:46 158.99 158.99 158.98 158.99 168.6K
14:47 158.99 158.99 158.98 158.99 61.6K
14:48 159.00 159.02 159.00 159.01 102.4K
14:49 159.02 159.02 159.02 159.02 82.5K
14:50 159.02 159.04 159.02 159.04 115.2K
14:51 159.05 159.06 159.05 159.06 89.8K
14:52 159.06 159.07 159.06 159.07 71.0K
14:53 159.08 159.08 159.07 159.07 93.1K
14:54 159.08 159.08 159.06 159.06 107.1K
14:55 159.06 159.06 159.05 159.05 70.6K
14:56 159.06 159.06 159.05 159.05 119.3K
14:57 159.05 159.06 159.05 159.06 70.6K
14:58 159.06 159.07 159.05 159.07 128.5K
14:59 159.07 159.07 159.05 159.05 154.3K
15:00 159.05 159.06 159.05 159.05 87.7K
15:01 159.06 159.08 159.06 159.08 72.7K
15:02 159.08 159.08 159.05 159.06 138.1K
15:03 159.05 159.05 159.04 159.04 67.1K
15:04 159.04 159.05 159.04 159.05 73.5K
15:05 159.05 159.05 159.05 159.05 175.7K
15:06 159.06 159.07 159.06 159.07 74.0K
15:07 159.06 159.07 159.06 159.06 90.0K
15:08 159.05 159.06 159.05 159.06 69.3K
15:09 159.05 159.05 159.01 159.01 117.7K
15:10 159.00 159.00 158.99 159.00 65.3K
15:11 159.01 159.01 159.01 159.01 185.7K
15:12 159.02 159.04 159.02 159.04 250.0K
15:13 159.06 159.06 159.03 159.03 163.2K
15:14 159.03 159.03 158.99 158.99 131.2K
15:15 158.99 159.00 158.99 158.99 103.8K
15:16 158.99 159.00 158.99 159.00 233.7K
15:17 159.01 159.03 159.01 159.03 92.5K
15:18 159.03 159.03 159.02 159.02 99.0K
15:19 159.02 159.05 159.02 159.05 93.7K
15:20 159.03 159.03 159.03 159.03 90.9K
15:21 159.04 159.06 159.04 159.06 180.2K
15:22 159.05 159.05 159.04 159.04 119.3K
15:23 159.04 159.05 159.03 159.05 255.0K
15:24 159.02 159.03 159.02 159.03 111.4K
15:25 159.03 159.03 159.02 159.02 328.6K
15:26 159.01 159.02 159.01 159.02 102.9K
15:27 159.01 159.01 159.00 159.00 223.3K
15:28 159.00 159.00 158.98 158.98 212.8K
15:29 158.97 158.97 158.94 158.94 129.8K
15:30 158.95 158.96 158.95 158.95 117.2K
15:31 158.95 158.96 158.95 158.96 99.4K
15:32 158.95 158.96 158.95 158.96 116.9K
15:33 158.95 158.97 158.95 158.97 205.1K
15:34 158.97 158.97 158.96 158.97 155.4K
15:35 158.99 159.01 158.99 158.99 244.1K
15:36 158.99 158.99 158.94 158.94 244.2K
15:37 158.94 158.95 158.94 158.94 140.1K
15:38 158.94 158.95 158.93 158.95 168.4K
15:39 158.96 158.96 158.95 158.96 165.6K
15:40 158.96 158.99 158.96 158.99 179.1K
15:41 159.02 159.05 159.02 159.05 239.9K
15:42 159.07 159.07 159.06 159.06 246.1K
15:43 159.06 159.06 159.04 159.04 263.9K
15:44 159.04 159.05 159.04 159.05 128.5K
15:45 159.05 159.08 159.05 159.08 209.6K
15:46 159.09 159.10 159.09 159.10 226.8K
15:47 159.10 159.11 159.10 159.11 241.5K
15:48 159.10 159.10 159.09 159.09 281.0K
15:49 159.08 159.09 159.08 159.09 436.7K
15:50 159.13 159.15 159.11 159.11 961.7K
15:51 159.10 159.11 159.10 159.10 423.2K
15:52 159.12 159.14 159.12 159.12 469.8K
15:53 159.13 159.13 159.13 159.13 386.6K
15:54 159.14 159.18 159.14 159.18 515.0K
15:55 159.18 159.21 159.17 159.21 859.4K
15:56 159.21 159.22 159.20 159.20 1,030.5K
15:57 159.18 159.20 159.18 159.19 581.7K
15:58 159.20 159.20 159.20 159.20 845.6K
15:59 159.20 159.23 159.20 159.23 1,441.3K
16:00 159.25 159.25 159.25 159.25 76,796.6K
16:01 159.25 159.25 159.25 159.25 196.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available