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
09:30 159.57 159.64 159.57 159.64 3,345.1K
09:31 159.65 159.66 159.60 159.66 487.6K
09:32 159.69 159.72 159.69 159.72 213.9K
09:33 159.63 159.63 159.50 159.51 271.2K
09:34 159.55 159.57 159.53 159.53 177.0K
09:35 159.47 159.53 159.47 159.52 201.3K
09:36 159.58 159.67 159.58 159.67 157.3K
09:37 159.68 159.72 159.68 159.72 141.2K
09:38 159.76 159.76 159.72 159.72 248.3K
09:39 159.71 159.71 159.63 159.63 327.0K
09:40 159.64 159.64 159.60 159.60 202.8K
09:41 159.58 159.60 159.57 159.60 215.8K
09:42 159.59 159.59 159.48 159.48 320.7K
09:43 159.49 159.57 159.49 159.57 184.0K
09:44 159.55 159.57 159.55 159.56 150.4K
09:45 159.46 159.56 159.45 159.56 407.3K
09:46 159.58 159.65 159.58 159.65 219.9K
09:47 159.63 159.65 159.61 159.64 137.5K
09:48 159.65 159.67 159.65 159.67 133.0K
09:49 159.67 159.69 159.67 159.69 110.7K
09:50 159.66 159.71 159.66 159.71 166.4K
09:51 159.71 159.74 159.71 159.73 146.3K
09:52 159.70 159.72 159.69 159.72 108.3K
09:53 159.71 159.71 159.69 159.69 116.8K
09:54 159.68 159.68 159.67 159.67 182.5K
09:55 159.66 159.66 159.60 159.61 138.1K
09:56 159.62 159.63 159.62 159.62 477.7K
09:57 159.62 159.62 159.59 159.59 239.7K
09:58 159.58 159.65 159.58 159.65 122.7K
09:59 159.67 159.72 159.67 159.72 102.9K
10:00 159.78 159.79 159.78 159.79 186.4K
10:01 159.79 159.81 159.79 159.79 162.2K
10:02 159.80 159.80 159.72 159.72 186.5K
10:03 159.72 159.73 159.71 159.71 126.8K
10:04 159.72 159.78 159.72 159.78 73.4K
10:05 159.78 159.81 159.78 159.81 182.7K
10:06 159.81 159.81 159.80 159.80 110.1K
10:07 159.79 159.79 159.76 159.76 135.6K
10:08 159.76 159.80 159.76 159.80 154.1K
10:09 159.83 159.85 159.82 159.85 64.2K
10:10 159.87 159.87 159.86 159.86 155.9K
10:11 159.86 159.90 159.86 159.90 122.4K
10:12 159.91 159.93 159.91 159.93 115.2K
10:13 159.93 159.95 159.93 159.94 154.7K
10:14 159.94 159.94 159.93 159.94 142.0K
10:15 159.94 159.94 159.92 159.93 99.0K
10:16 159.93 159.93 159.91 159.91 96.1K
10:17 159.91 159.91 159.88 159.89 114.0K
10:18 159.88 159.88 159.86 159.86 111.9K
10:19 159.86 159.88 159.86 159.88 68.0K
10:20 159.89 159.89 159.88 159.88 216.6K
10:21 159.89 159.89 159.88 159.89 110.0K
10:22 159.90 159.91 159.89 159.91 117.7K
10:23 159.93 159.95 159.93 159.93 206.4K
10:24 159.94 159.94 159.94 159.94 92.2K
10:25 159.95 159.98 159.95 159.98 241.4K
10:26 159.98 159.98 159.98 159.98 93.9K
10:27 159.97 159.98 159.96 159.98 152.9K
10:28 159.98 159.98 159.96 159.96 113.0K
10:29 159.95 159.95 159.93 159.94 95.7K
10:30 159.95 159.95 159.90 159.92 132.0K
10:31 159.94 159.95 159.94 159.94 102.5K
10:32 159.93 159.94 159.92 159.92 79.4K
10:33 159.93 159.93 159.92 159.92 97.2K
10:34 159.93 159.93 159.93 159.93 87.6K
10:35 159.94 159.94 159.92 159.92 108.1K
10:36 159.92 159.92 159.91 159.91 108.6K
10:37 159.92 159.92 159.88 159.89 187.5K
10:38 159.89 159.89 159.88 159.88 102.1K
10:39 159.87 159.87 159.86 159.87 129.9K
10:40 159.87 159.88 159.87 159.88 106.9K
10:41 159.88 159.89 159.88 159.89 122.9K
10:42 159.90 159.90 159.87 159.88 85.1K
10:43 159.87 159.87 159.83 159.83 275.9K
10:44 159.82 159.82 159.79 159.79 104.0K
10:45 159.79 159.81 159.79 159.80 98.6K
10:46 159.81 159.81 159.78 159.78 200.8K
10:47 159.76 159.76 159.70 159.70 227.5K
10:48 159.72 159.72 159.68 159.69 158.7K
10:49 159.71 159.71 159.71 159.71 73.1K
10:50 159.69 159.70 159.69 159.69 135.5K
10:51 159.68 159.68 159.66 159.66 226.3K
10:52 159.66 159.66 159.64 159.64 116.8K
10:53 159.63 159.63 159.62 159.63 136.6K
10:54 159.63 159.63 159.61 159.61 106.3K
10:55 159.60 159.60 159.58 159.58 284.8K
10:56 159.57 159.57 159.56 159.57 72.2K
10:57 159.56 159.59 159.56 159.59 63.8K
10:58 159.60 159.61 159.59 159.61 142.7K
10:59 159.62 159.64 159.62 159.64 84.2K
11:00 159.64 159.65 159.64 159.65 102.7K
11:01 159.65 159.69 159.65 159.66 144.8K
11:02 159.65 159.65 159.64 159.64 64.1K
11:03 159.64 159.65 159.63 159.63 172.2K
11:04 159.65 159.66 159.65 159.66 67.2K
11:05 159.66 159.67 159.66 159.67 176.2K
11:06 159.67 159.75 159.67 159.75 615.1K
11:07 159.75 159.75 159.53 159.53 721.0K
11:08 159.54 159.54 159.48 159.50 389.2K
11:09 159.50 159.52 159.50 159.51 124.5K
11:10 159.50 159.50 159.44 159.44 192.6K
11:11 159.46 159.47 159.46 159.47 130.5K
11:12 159.47 159.49 159.47 159.47 165.4K
11:13 159.47 159.50 159.47 159.50 258.5K
11:14 159.49 159.51 159.48 159.51 162.0K
11:15 159.52 159.53 159.52 159.53 133.5K
11:16 159.54 159.61 159.54 159.61 102.1K
11:17 159.63 159.65 159.63 159.65 111.7K
11:18 159.65 159.65 159.64 159.65 91.5K
11:19 159.66 159.68 159.66 159.68 72.1K
11:20 159.68 159.69 159.68 159.69 206.4K
11:21 159.69 159.70 159.68 159.70 116.3K
11:22 159.70 159.70 159.67 159.67 75.2K
11:23 159.67 159.67 159.65 159.66 73.5K
11:24 159.66 159.70 159.66 159.70 108.2K
11:25 159.70 159.73 159.69 159.73 111.9K
11:26 159.74 159.77 159.74 159.77 143.6K
11:27 159.78 159.81 159.78 159.81 80.2K
11:28 159.79 159.79 159.79 159.79 175.8K
11:29 159.78 159.78 159.76 159.78 99.1K
11:30 159.80 159.83 159.80 159.81 102.8K
11:31 159.81 159.85 159.81 159.85 74.3K
11:32 159.86 159.86 159.85 159.85 205.8K
11:33 159.85 159.85 159.83 159.83 174.5K
11:34 159.84 159.84 159.81 159.81 59.5K
11:35 159.81 159.84 159.81 159.83 124.5K
11:36 159.84 159.87 159.84 159.86 102.8K
11:37 159.87 159.87 159.87 159.87 187.3K
11:38 159.87 159.87 159.87 159.87 66.9K
11:39 159.86 159.87 159.85 159.85 77.2K
11:40 159.85 159.86 159.85 159.86 109.7K
11:41 159.86 159.86 159.85 159.85 88.5K
11:42 159.85 159.85 159.85 159.85 76.6K
11:43 159.87 159.87 159.85 159.85 103.7K
11:44 159.86 159.87 159.86 159.86 85.7K
11:45 159.86 159.86 159.84 159.84 113.7K
11:46 159.84 159.84 159.83 159.84 217.8K
11:47 159.84 159.85 159.84 159.85 233.5K
11:48 159.85 159.87 159.85 159.87 56.4K
11:49 159.87 159.87 159.87 159.87 79.3K
11:50 159.88 159.88 159.85 159.85 298.2K
11:51 159.87 159.87 159.86 159.87 132.8K
11:52 159.85 159.85 159.79 159.79 102.9K
11:53 159.80 159.80 159.80 159.80 71.5K
11:54 159.80 159.83 159.80 159.83 120.1K
11:55 159.83 159.83 159.82 159.83 90.3K
11:56 159.81 159.81 159.78 159.78 108.1K
11:57 159.80 159.80 159.79 159.80 97.5K
11:58 159.80 159.83 159.80 159.83 113.3K
11:59 159.83 159.86 159.83 159.86 107.2K
12:00 159.86 159.86 159.83 159.83 67.2K
12:01 159.83 159.84 159.82 159.82 109.8K
12:02 159.82 159.82 159.81 159.82 47.0K
12:03 159.83 159.83 159.82 159.82 91.6K
12:04 159.82 159.83 159.82 159.83 62.3K
12:05 159.84 159.85 159.84 159.84 100.0K
12:06 159.84 159.84 159.84 159.84 38.7K
12:07 159.82 159.82 159.79 159.79 97.7K
12:08 159.78 159.79 159.78 159.79 76.6K
12:09 159.79 159.81 159.79 159.81 50.3K
12:10 159.81 159.81 159.78 159.80 80.9K
12:11 159.80 159.80 159.80 159.80 42.9K
12:12 159.81 159.83 159.81 159.83 58.1K
12:13 159.83 159.84 159.83 159.84 69.8K
12:14 159.84 159.85 159.83 159.83 101.1K
12:15 159.84 159.84 159.82 159.82 78.3K
12:16 159.81 159.81 159.80 159.80 118.7K
12:17 159.80 159.81 159.80 159.81 70.6K
12:18 159.83 159.84 159.83 159.84 69.8K
12:19 159.85 159.86 159.85 159.85 74.7K
12:20 159.85 159.85 159.84 159.84 97.7K
12:21 159.84 159.84 159.84 159.84 65.2K
12:22 159.83 159.84 159.83 159.84 95.8K
12:23 159.84 159.84 159.83 159.84 41.3K
12:24 159.85 159.85 159.84 159.84 72.0K
12:25 159.85 159.87 159.85 159.87 47.8K
12:26 159.87 159.87 159.86 159.87 38.1K
12:27 159.86 159.86 159.86 159.86 72.5K
12:28 159.86 159.87 159.86 159.87 76.6K
12:29 159.87 159.88 159.87 159.88 36.1K
12:30 159.88 159.88 159.86 159.86 80.5K
12:31 159.86 159.86 159.84 159.84 52.5K
12:32 159.84 159.84 159.84 159.84 44.3K
12:33 159.85 159.85 159.85 159.85 58.6K
12:34 159.85 159.86 159.85 159.86 44.3K
12:35 159.86 159.87 159.85 159.85 75.2K
12:36 159.86 159.88 159.86 159.88 89.5K
12:37 159.88 159.89 159.88 159.89 69.6K
12:38 159.89 159.91 159.89 159.91 61.9K
12:39 159.91 159.92 159.91 159.92 66.5K
12:40 159.92 159.92 159.90 159.90 285.0K
12:41 159.90 159.92 159.90 159.92 89.0K
12:42 159.92 159.92 159.91 159.91 270.8K
12:43 159.92 159.92 159.91 159.91 47.6K
12:44 159.91 159.93 159.91 159.93 60.1K
12:45 159.93 159.96 159.93 159.95 107.8K
12:46 159.95 159.95 159.94 159.95 141.9K
12:47 159.93 159.93 159.91 159.91 179.6K
12:48 159.91 159.91 159.90 159.90 79.8K
12:49 159.89 159.89 159.89 159.89 76.9K
12:50 159.90 159.90 159.89 159.89 155.6K
12:51 159.88 159.88 159.87 159.88 287.9K
12:52 159.90 159.92 159.90 159.92 62.0K
12:53 159.91 159.91 159.90 159.91 100.7K
12:54 159.92 159.93 159.92 159.93 161.0K
12:55 159.93 159.93 159.93 159.93 51.3K
12:56 159.94 159.94 159.93 159.94 112.7K
12:57 159.93 159.93 159.92 159.92 191.7K
12:58 159.92 159.93 159.92 159.93 116.8K
12:59 159.94 159.95 159.94 159.94 59.2K
13:00 159.92 159.94 159.91 159.94 175.0K
13:01 159.97 160.01 159.97 160.01 203.3K
13:02 160.01 160.01 160.01 160.01 102.7K
13:03 159.99 159.99 159.98 159.98 99.5K
13:04 159.97 159.97 159.96 159.96 106.7K
13:05 159.96 159.96 159.95 159.95 64.5K
13:06 159.95 159.95 159.94 159.94 162.4K
13:07 159.94 159.94 159.94 159.94 76.7K
13:08 159.94 159.94 159.92 159.92 249.9K
13:09 159.92 159.94 159.92 159.94 92.6K
13:10 159.94 159.94 159.93 159.93 53.6K
13:11 159.94 159.95 159.94 159.95 79.5K
13:12 159.96 159.97 159.95 159.95 207.1K
13:13 159.96 159.96 159.95 159.95 95.5K
13:14 159.95 159.95 159.95 159.95 101.1K
13:15 159.95 159.96 159.95 159.96 73.0K
13:16 159.95 159.95 159.94 159.94 103.1K
13:17 159.95 159.97 159.95 159.97 78.2K
13:18 159.96 159.96 159.95 159.96 69.3K
13:19 159.97 159.97 159.96 159.97 118.2K
13:20 159.96 159.96 159.96 159.96 62.0K
13:21 159.96 159.96 159.96 159.96 39.0K
13:22 159.96 159.96 159.96 159.96 60.8K
13:23 159.97 159.98 159.97 159.97 55.5K
13:24 159.97 159.98 159.95 159.95 62.9K
13:25 159.95 159.96 159.95 159.96 52.9K
13:26 159.95 159.95 159.93 159.93 198.5K
13:27 159.94 159.95 159.94 159.95 326.0K
13:28 159.94 159.94 159.92 159.92 63.8K
13:29 159.93 159.94 159.93 159.94 108.1K
13:30 159.93 159.93 159.93 159.93 93.2K
13:31 159.93 159.94 159.93 159.94 109.6K
13:32 159.94 159.94 159.92 159.92 108.2K
13:33 159.91 159.92 159.91 159.92 80.9K
13:34 159.92 159.93 159.92 159.93 564.2K
13:35 159.92 159.92 159.90 159.90 97.2K
13:36 159.90 159.92 159.90 159.92 85.8K
13:37 159.95 159.97 159.95 159.97 95.7K
13:38 159.98 159.98 159.94 159.95 76.4K
13:39 159.95 159.96 159.95 159.96 61.3K
13:40 159.96 159.96 159.95 159.96 65.6K
13:41 159.97 159.97 159.95 159.95 64.1K
13:42 159.95 159.96 159.95 159.96 123.2K
13:43 159.96 159.97 159.95 159.97 158.1K
13:44 159.97 159.97 159.97 159.97 52.0K
13:45 159.97 159.97 159.95 159.96 71.0K
13:46 159.96 159.96 159.96 159.96 69.8K
13:47 159.95 159.96 159.95 159.95 196.6K
13:48 159.95 159.95 159.94 159.94 180.6K
13:49 159.94 159.96 159.94 159.96 57.2K
13:50 159.97 159.97 159.96 159.96 330.5K
13:51 159.96 159.96 159.96 159.96 74.1K
13:52 159.96 159.99 159.96 159.99 69.2K
13:53 159.99 159.99 159.97 159.97 57.4K
13:54 159.97 159.98 159.97 159.98 64.2K
13:55 159.98 159.99 159.98 159.99 106.3K
13:56 159.99 159.99 159.97 159.97 91.0K
13:57 159.97 159.97 159.96 159.96 125.6K
13:58 159.95 159.96 159.95 159.95 88.2K
13:59 159.95 159.98 159.95 159.98 87.1K
14:00 159.98 159.99 159.98 159.99 62.4K
14:01 159.99 159.99 159.98 159.98 70.4K
14:02 159.97 159.97 159.96 159.97 226.1K
14:03 159.97 159.97 159.96 159.96 64.9K
14:04 159.96 159.96 159.94 159.94 75.3K
14:05 159.93 159.95 159.93 159.95 55.6K
14:06 159.94 159.97 159.94 159.97 69.2K
14:07 159.96 159.96 159.92 159.92 81.2K
14:08 159.91 159.91 159.91 159.91 80.7K
14:09 159.91 159.91 159.90 159.90 57.5K
14:10 159.90 159.91 159.90 159.90 69.2K
14:11 159.92 159.92 159.90 159.90 82.8K
14:12 159.89 159.89 159.88 159.88 123.1K
14:13 159.88 159.89 159.88 159.89 61.8K
14:14 159.89 159.91 159.89 159.91 77.2K
14:15 159.91 159.94 159.91 159.94 85.9K
14:16 159.94 159.96 159.94 159.96 118.0K
14:17 159.95 159.98 159.95 159.98 116.5K
14:18 159.98 159.98 159.98 159.98 90.2K
14:19 159.98 159.99 159.98 159.99 85.5K
14:20 159.98 159.98 159.98 159.98 67.6K
14:21 159.97 159.97 159.95 159.95 160.2K
14:22 159.94 159.94 159.91 159.91 410.3K
14:23 159.90 159.90 159.89 159.89 85.6K
14:24 159.89 159.90 159.89 159.90 116.6K
14:25 159.88 159.88 159.87 159.87 98.0K
14:26 159.87 159.87 159.86 159.86 82.5K
14:27 159.85 159.86 159.85 159.86 125.9K
14:28 159.86 159.86 159.86 159.86 62.0K
14:29 159.85 159.85 159.84 159.85 57.5K
14:30 159.84 159.87 159.84 159.87 80.7K
14:31 159.88 159.89 159.88 159.89 74.3K
14:32 159.88 159.89 159.88 159.88 92.4K
14:33 159.87 159.88 159.87 159.88 77.9K
14:34 159.88 159.88 159.87 159.87 159.9K
14:35 159.87 159.88 159.87 159.87 55.5K
14:36 159.87 159.87 159.86 159.86 62.3K
14:37 159.86 159.87 159.86 159.86 78.7K
14:38 159.86 159.86 159.84 159.84 79.2K
14:39 159.84 159.85 159.84 159.85 79.5K
14:40 159.84 159.84 159.84 159.84 64.9K
14:41 159.84 159.84 159.83 159.83 61.9K
14:42 159.81 159.81 159.80 159.80 80.3K
14:43 159.81 159.81 159.79 159.79 87.6K
14:44 159.79 159.79 159.77 159.77 105.6K
14:45 159.77 159.78 159.77 159.78 62.1K
14:46 159.78 159.82 159.78 159.82 92.4K
14:47 159.83 159.84 159.83 159.83 51.8K
14:48 159.84 159.84 159.83 159.83 83.2K
14:49 159.83 159.84 159.83 159.84 64.8K
14:50 159.84 159.85 159.84 159.85 73.4K
14:51 159.82 159.84 159.82 159.84 78.1K
14:52 159.84 159.85 159.84 159.85 45.3K
14:53 159.86 159.87 159.86 159.87 83.6K
14:54 159.87 159.88 159.87 159.87 105.3K
14:55 159.87 159.88 159.87 159.87 94.4K
14:56 159.88 159.89 159.88 159.89 64.2K
14:57 159.89 159.90 159.89 159.90 114.4K
14:58 159.90 159.91 159.90 159.91 96.1K
14:59 159.90 159.91 159.90 159.91 105.3K
15:00 159.91 159.91 159.90 159.91 91.5K
15:01 159.91 159.94 159.91 159.94 135.6K
15:02 159.96 159.96 159.95 159.95 112.5K
15:03 159.95 159.96 159.95 159.96 100.5K
15:04 159.97 159.97 159.95 159.95 134.7K
15:05 159.95 159.99 159.95 159.99 122.9K
15:06 159.99 160.01 159.99 160.01 82.0K
15:07 160.01 160.01 160.00 160.01 265.0K
15:08 160.01 160.02 160.01 160.01 226.9K
15:09 160.01 160.01 160.00 160.01 229.9K
15:10 160.01 160.01 159.98 159.98 190.7K
15:11 159.98 159.98 159.94 159.94 157.7K
15:12 159.93 159.93 159.89 159.89 209.4K
15:13 159.88 159.89 159.88 159.89 116.4K
15:14 159.89 159.91 159.89 159.91 109.4K
15:15 159.91 159.91 159.90 159.90 137.8K
15:16 159.90 159.90 159.88 159.88 91.3K
15:17 159.87 159.88 159.87 159.88 91.2K
15:18 159.89 159.89 159.88 159.89 98.8K
15:19 159.88 159.90 159.88 159.89 191.6K
15:20 159.89 159.89 159.87 159.87 145.1K
15:21 159.87 159.87 159.83 159.83 173.7K
15:22 159.81 159.81 159.79 159.79 201.8K
15:23 159.80 159.80 159.79 159.79 161.9K
15:24 159.82 159.83 159.82 159.83 133.4K
15:25 159.83 159.84 159.83 159.84 118.6K
15:26 159.84 159.84 159.81 159.81 164.3K
15:27 159.80 159.81 159.80 159.81 125.5K
15:28 159.81 159.81 159.81 159.81 140.8K
15:29 159.81 159.81 159.81 159.81 127.8K
15:30 159.80 159.82 159.80 159.82 153.8K
15:31 159.82 159.83 159.82 159.82 166.4K
15:32 159.82 159.82 159.82 159.82 98.9K
15:33 159.82 159.82 159.81 159.81 148.7K
15:34 159.81 159.83 159.81 159.83 129.0K
15:35 159.83 159.83 159.81 159.81 146.7K
15:36 159.80 159.80 159.79 159.79 239.0K
15:37 159.79 159.79 159.77 159.77 137.7K
15:38 159.76 159.77 159.76 159.76 293.3K
15:39 159.76 159.78 159.76 159.78 133.9K
15:40 159.80 159.84 159.80 159.84 289.9K
15:41 159.85 159.85 159.81 159.81 228.2K
15:42 159.78 159.78 159.73 159.73 184.8K
15:43 159.73 159.75 159.73 159.75 200.6K
15:44 159.76 159.78 159.76 159.78 164.6K
15:45 159.78 159.78 159.76 159.76 226.4K
15:46 159.75 159.76 159.75 159.76 192.0K
15:47 159.76 159.77 159.76 159.77 181.3K
15:48 159.76 159.76 159.75 159.75 283.6K
15:49 159.75 159.79 159.75 159.79 357.3K
15:50 159.80 159.81 159.79 159.79 1,064.5K
15:51 159.79 159.79 159.78 159.78 487.0K
15:52 159.78 159.78 159.76 159.78 464.9K
15:53 159.78 159.78 159.76 159.77 383.7K
15:54 159.78 159.79 159.78 159.79 411.6K
15:55 159.80 159.80 159.72 159.72 810.5K
15:56 159.70 159.70 159.70 159.70 807.0K
15:57 159.70 159.70 159.69 159.69 553.6K
15:58 159.69 159.69 159.69 159.69 649.2K
15:59 159.68 159.69 159.67 159.68 1,096.7K
16:00 159.67 159.67 159.66 159.66 47,972.9K
16:01 159.66 159.66 159.66 159.66 127.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available