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
09:30 160.50 160.50 159.64 159.64 56,350.6K
09:31 159.65 159.97 159.65 159.97 662.4K
09:32 160.04 160.22 160.01 160.01 3,521.6K
09:33 159.99 159.99 159.88 159.88 2,365.1K
09:34 160.00 160.00 159.92 160.00 297.4K
09:35 159.94 159.94 159.87 159.90 503.0K
09:36 159.93 159.95 159.90 159.93 251.9K
09:37 159.95 159.95 159.76 159.77 317.3K
09:38 159.74 159.74 159.68 159.68 245.2K
09:39 159.63 159.64 159.60 159.62 250.9K
09:40 159.62 159.62 159.59 159.61 306.3K
09:41 159.60 159.65 159.60 159.65 534.9K
09:42 159.67 159.68 159.67 159.68 273.8K
09:43 159.68 159.71 159.68 159.71 546.1K
09:44 159.66 159.66 159.56 159.58 275.0K
09:45 159.53 159.53 159.44 159.44 325.9K
09:46 159.44 159.47 159.43 159.47 667.0K
09:47 159.48 159.48 159.46 159.47 275.4K
09:48 159.50 159.54 159.50 159.54 207.5K
09:49 159.54 159.55 159.51 159.51 187.4K
09:50 159.49 159.58 159.49 159.58 193.3K
09:51 159.60 159.62 159.60 159.61 216.8K
09:52 159.61 159.64 159.61 159.63 158.6K
09:53 159.63 159.67 159.63 159.67 227.7K
09:54 159.69 159.69 159.62 159.62 250.4K
09:55 159.63 159.64 159.61 159.61 466.3K
09:56 159.62 159.64 159.62 159.64 139.5K
09:57 159.63 159.63 159.61 159.62 572.6K
09:58 159.65 159.65 159.58 159.58 193.8K
09:59 159.56 159.56 159.50 159.50 362.1K
10:00 159.52 159.52 159.41 159.44 489.6K
10:01 159.46 159.46 159.40 159.40 260.3K
10:02 159.41 159.42 159.41 159.41 271.4K
10:03 159.43 159.44 159.41 159.41 257.7K
10:04 159.42 159.47 159.42 159.47 160.0K
10:05 159.48 159.49 159.48 159.49 163.8K
10:06 159.40 159.40 159.35 159.35 463.4K
10:07 159.34 159.36 159.34 159.36 135.2K
10:08 159.38 159.41 159.38 159.41 171.5K
10:09 159.41 159.41 159.36 159.37 613.8K
10:10 159.37 159.42 159.37 159.42 1,166.6K
10:11 159.45 159.45 159.38 159.39 280.5K
10:12 159.40 159.44 159.40 159.44 131.8K
10:13 159.43 159.43 159.40 159.41 200.5K
10:14 159.40 159.41 159.39 159.41 102.1K
10:15 159.42 159.45 159.42 159.45 80.1K
10:16 159.46 159.51 159.46 159.51 91.7K
10:17 159.54 159.55 159.52 159.52 214.8K
10:18 159.50 159.52 159.50 159.51 204.0K
10:19 159.53 159.60 159.53 159.60 214.3K
10:20 159.61 159.62 159.60 159.62 147.1K
10:21 159.60 159.63 159.60 159.63 127.2K
10:22 159.64 159.64 159.60 159.60 124.6K
10:23 159.59 159.59 159.56 159.58 151.0K
10:24 159.60 159.60 159.58 159.60 170.5K
10:25 159.59 159.59 159.51 159.51 173.7K
10:26 159.51 159.51 159.46 159.46 1,246.3K
10:27 159.46 159.46 159.44 159.46 205.0K
10:28 159.46 159.47 159.44 159.45 174.2K
10:29 159.46 159.46 159.46 159.46 146.9K
10:30 159.46 159.46 159.45 159.46 169.9K
10:31 159.46 159.54 159.46 159.54 166.8K
10:32 159.54 159.54 159.51 159.54 204.2K
10:33 159.54 159.56 159.54 159.56 120.4K
10:34 159.56 159.56 159.49 159.50 204.2K
10:35 159.50 159.53 159.50 159.53 130.2K
10:36 159.53 159.55 159.52 159.52 118.7K
10:37 159.53 159.53 159.52 159.52 126.5K
10:38 159.53 159.53 159.49 159.49 265.4K
10:39 159.51 159.52 159.49 159.49 293.3K
10:40 159.50 159.52 159.50 159.50 170.0K
10:41 159.53 159.53 159.49 159.49 161.8K
10:42 159.51 159.51 159.51 159.51 133.3K
10:43 159.50 159.50 159.46 159.47 139.6K
10:44 159.45 159.45 159.42 159.42 377.0K
10:45 159.42 159.47 159.42 159.47 212.9K
10:46 159.45 159.45 159.44 159.45 85.3K
10:47 159.47 159.48 159.47 159.48 94.2K
10:48 159.48 159.50 159.48 159.50 105.4K
10:49 159.52 159.53 159.50 159.50 140.2K
10:50 159.49 159.49 159.45 159.45 273.9K
10:51 159.42 159.43 159.42 159.43 176.0K
10:52 159.40 159.49 159.40 159.49 238.6K
10:53 159.49 159.49 159.42 159.45 122.2K
10:54 159.45 159.45 159.43 159.43 108.8K
10:55 159.44 159.45 159.39 159.39 101.0K
10:56 159.38 159.38 159.38 159.38 119.1K
10:57 159.37 159.37 159.31 159.31 180.3K
10:58 159.30 159.30 159.29 159.29 103.6K
10:59 159.27 159.28 159.26 159.28 117.2K
11:00 159.29 159.31 159.29 159.31 85.2K
11:01 159.31 159.31 159.27 159.30 134.3K
11:02 159.30 159.30 159.30 159.30 90.3K
11:03 159.27 159.28 159.26 159.26 171.6K
11:04 159.26 159.26 159.25 159.25 109.5K
11:05 159.21 159.22 159.20 159.21 155.8K
11:06 159.22 159.23 159.22 159.23 160.4K
11:07 159.25 159.25 159.21 159.21 251.4K
11:08 159.19 159.21 159.19 159.21 142.5K
11:09 159.20 159.23 159.20 159.23 156.2K
11:10 159.24 159.25 159.23 159.23 230.2K
11:11 159.23 159.27 159.23 159.27 106.8K
11:12 159.27 159.28 159.27 159.28 120.7K
11:13 159.29 159.33 159.29 159.33 243.6K
11:14 159.35 159.35 159.34 159.35 134.5K
11:15 159.35 159.37 159.35 159.37 192.6K
11:16 159.36 159.36 159.28 159.28 152.4K
11:17 159.27 159.28 159.27 159.28 200.5K
11:18 159.28 159.31 159.28 159.30 122.5K
11:19 159.30 159.31 159.30 159.31 90.3K
11:20 159.31 159.34 159.31 159.34 74.6K
11:21 159.33 159.34 159.32 159.32 90.1K
11:22 159.32 159.32 159.26 159.26 169.7K
11:23 159.25 159.28 159.25 159.28 154.7K
11:24 159.32 159.32 159.31 159.32 146.6K
11:25 159.33 159.34 159.33 159.34 95.0K
11:26 159.34 159.34 159.28 159.28 146.2K
11:27 159.29 159.30 159.29 159.29 91.9K
11:28 159.31 159.31 159.24 159.24 134.1K
11:29 159.25 159.25 159.24 159.24 98.4K
11:30 159.22 159.22 159.18 159.18 256.4K
11:31 159.17 159.17 159.14 159.14 299.4K
11:32 159.14 159.15 159.14 159.15 77.9K
11:33 159.15 159.20 159.15 159.20 163.5K
11:34 159.22 159.22 159.20 159.20 206.6K
11:35 159.23 159.25 159.23 159.25 102.7K
11:36 159.26 159.26 159.24 159.26 188.0K
11:37 159.26 159.27 159.26 159.26 112.4K
11:38 159.26 159.27 159.23 159.25 155.9K
11:39 159.24 159.24 159.23 159.23 137.5K
11:40 159.20 159.21 159.20 159.21 125.1K
11:41 159.22 159.23 159.22 159.22 71.6K
11:42 159.25 159.25 159.23 159.23 179.8K
11:43 159.23 159.24 159.23 159.24 163.6K
11:44 159.24 159.26 159.24 159.24 93.0K
11:45 159.23 159.25 159.23 159.25 96.7K
11:46 159.25 159.27 159.25 159.27 101.4K
11:47 159.28 159.29 159.27 159.29 115.0K
11:48 159.29 159.31 159.28 159.31 63.9K
11:49 159.32 159.32 159.28 159.28 134.2K
11:50 159.28 159.28 159.26 159.26 171.7K
11:51 159.21 159.22 159.21 159.22 137.3K
11:52 159.21 159.22 159.20 159.20 57.6K
11:53 159.19 159.19 159.17 159.19 99.5K
11:54 159.20 159.20 159.20 159.20 160.1K
11:55 159.21 159.21 159.19 159.19 109.0K
11:56 159.19 159.19 159.18 159.18 101.7K
11:57 159.17 159.17 159.17 159.17 67.9K
11:58 159.17 159.19 159.17 159.19 98.0K
11:59 159.20 159.21 159.20 159.21 112.5K
12:00 159.20 159.20 159.18 159.18 135.6K
12:01 159.17 159.18 159.15 159.15 183.3K
12:02 159.16 159.17 159.16 159.16 170.5K
12:03 159.17 159.21 159.17 159.21 113.6K
12:04 159.20 159.21 159.20 159.21 97.8K
12:05 159.21 159.23 159.21 159.22 99.5K
12:06 159.23 159.24 159.23 159.24 84.1K
12:07 159.25 159.25 159.23 159.23 113.7K
12:08 159.23 159.26 159.23 159.26 66.3K
12:09 159.26 159.26 159.26 159.26 83.1K
12:10 159.26 159.27 159.26 159.27 102.5K
12:11 159.27 159.30 159.27 159.29 167.0K
12:12 159.29 159.31 159.29 159.29 82.4K
12:13 159.28 159.28 159.27 159.27 98.3K
12:14 159.27 159.27 159.26 159.27 55.0K
12:15 159.26 159.27 159.26 159.27 82.1K
12:16 159.27 159.27 159.25 159.26 132.9K
12:17 159.26 159.29 159.26 159.29 133.1K
12:18 159.30 159.30 159.27 159.27 79.1K
12:19 159.27 159.28 159.27 159.28 68.3K
12:20 159.29 159.29 159.27 159.27 120.6K
12:21 159.28 159.28 159.27 159.28 80.4K
12:22 159.29 159.29 159.29 159.29 61.1K
12:23 159.29 159.29 159.28 159.28 84.8K
12:24 159.29 159.29 159.28 159.28 139.6K
12:25 159.28 159.30 159.28 159.30 105.4K
12:26 159.31 159.32 159.30 159.32 201.0K
12:27 159.32 159.32 159.31 159.32 74.1K
12:28 159.33 159.34 159.33 159.34 157.3K
12:29 159.33 159.34 159.33 159.34 421.7K
12:30 159.33 159.36 159.33 159.36 174.5K
12:31 159.35 159.35 159.34 159.34 129.5K
12:32 159.34 159.34 159.34 159.34 158.9K
12:33 159.34 159.35 159.34 159.34 183.5K
12:34 159.34 159.34 159.34 159.34 65.4K
12:35 159.34 159.36 159.34 159.36 182.5K
12:36 159.35 159.36 159.35 159.36 103.7K
12:37 159.36 159.36 159.35 159.35 70.3K
12:38 159.36 159.38 159.36 159.38 263.4K
12:39 159.38 159.40 159.38 159.40 90.8K
12:40 159.40 159.40 159.39 159.39 99.2K
12:41 159.40 159.40 159.36 159.36 195.0K
12:42 159.36 159.37 159.34 159.35 98.7K
12:43 159.35 159.37 159.35 159.37 101.5K
12:44 159.38 159.39 159.38 159.39 74.0K
12:45 159.39 159.40 159.39 159.40 116.4K
12:46 159.39 159.41 159.39 159.41 51.3K
12:47 159.42 159.42 159.42 159.42 101.8K
12:48 159.43 159.43 159.39 159.39 93.6K
12:49 159.39 159.39 159.38 159.38 111.9K
12:50 159.38 159.39 159.38 159.38 106.1K
12:51 159.38 159.40 159.38 159.39 80.7K
12:52 159.39 159.40 159.39 159.39 53.3K
12:53 159.39 159.40 159.39 159.39 61.7K
12:54 159.38 159.39 159.38 159.39 63.5K
12:55 159.39 159.41 159.39 159.41 112.2K
12:56 159.40 159.42 159.40 159.42 76.0K
12:57 159.43 159.43 159.42 159.42 74.2K
12:58 159.43 159.43 159.40 159.41 164.6K
12:59 159.40 159.41 159.40 159.41 206.4K
13:00 159.42 159.44 159.42 159.44 161.8K
13:01 159.44 159.45 159.44 159.45 94.0K
13:02 159.45 159.46 159.44 159.44 77.8K
13:03 159.44 159.45 159.44 159.44 67.8K
13:04 159.44 159.44 159.43 159.43 117.5K
13:05 159.43 159.44 159.43 159.44 95.8K
13:06 159.45 159.45 159.43 159.44 74.4K
13:07 159.44 159.44 159.43 159.43 65.8K
13:08 159.44 159.45 159.44 159.45 135.5K
13:09 159.45 159.45 159.44 159.45 89.6K
13:10 159.44 159.44 159.42 159.42 118.5K
13:11 159.43 159.43 159.43 159.43 78.7K
13:12 159.43 159.45 159.43 159.45 88.5K
13:13 159.46 159.49 159.46 159.49 585.4K
13:14 159.50 159.51 159.50 159.51 94.1K
13:15 159.52 159.53 159.52 159.52 68.2K
13:16 159.52 159.53 159.52 159.53 104.5K
13:17 159.52 159.52 159.51 159.51 79.2K
13:18 159.51 159.51 159.49 159.49 112.6K
13:19 159.49 159.49 159.48 159.49 104.3K
13:20 159.48 159.48 159.45 159.45 97.1K
13:21 159.45 159.46 159.45 159.46 58.7K
13:22 159.45 159.46 159.45 159.45 103.9K
13:23 159.45 159.45 159.44 159.44 75.1K
13:24 159.45 159.48 159.45 159.48 111.0K
13:25 159.48 159.48 159.45 159.45 76.1K
13:26 159.45 159.46 159.45 159.46 125.5K
13:27 159.46 159.47 159.46 159.47 68.0K
13:28 159.47 159.50 159.47 159.50 110.3K
13:29 159.49 159.50 159.49 159.50 101.0K
13:30 159.51 159.51 159.48 159.48 104.6K
13:31 159.47 159.47 159.47 159.47 62.9K
13:32 159.46 159.46 159.44 159.45 81.7K
13:33 159.46 159.46 159.44 159.44 82.2K
13:34 159.46 159.48 159.46 159.48 151.7K
13:35 159.48 159.50 159.48 159.50 109.2K
13:36 159.51 159.51 159.50 159.50 69.4K
13:37 159.51 159.51 159.50 159.50 119.8K
13:38 159.50 159.51 159.50 159.50 94.3K
13:39 159.50 159.51 159.50 159.51 80.3K
13:40 159.51 159.51 159.50 159.50 78.2K
13:41 159.50 159.50 159.50 159.50 86.8K
13:42 159.50 159.50 159.47 159.47 81.8K
13:43 159.47 159.48 159.47 159.48 82.8K
13:44 159.47 159.48 159.46 159.46 155.9K
13:45 159.46 159.48 159.46 159.48 54.9K
13:46 159.47 159.47 159.47 159.47 79.2K
13:47 159.47 159.47 159.46 159.46 69.6K
13:48 159.45 159.45 159.43 159.43 102.5K
13:49 159.44 159.44 159.42 159.42 67.8K
13:50 159.41 159.42 159.41 159.42 72.7K
13:51 159.42 159.43 159.42 159.43 84.3K
13:52 159.43 159.43 159.42 159.42 59.5K
13:53 159.43 159.45 159.43 159.45 69.2K
13:54 159.45 159.46 159.45 159.46 255.8K
13:55 159.48 159.50 159.48 159.50 159.8K
13:56 159.51 159.51 159.50 159.50 68.1K
13:57 159.51 159.52 159.51 159.51 134.5K
13:58 159.51 159.51 159.49 159.49 81.1K
13:59 159.50 159.51 159.50 159.51 77.3K
14:00 159.51 159.52 159.51 159.52 96.7K
14:01 159.51 159.52 159.51 159.52 67.5K
14:02 159.53 159.53 159.50 159.50 111.3K
14:03 159.51 159.51 159.50 159.51 66.7K
14:04 159.51 159.52 159.51 159.52 74.5K
14:05 159.53 159.53 159.53 159.53 107.2K
14:06 159.53 159.56 159.53 159.55 143.5K
14:07 159.55 159.55 159.52 159.52 131.9K
14:08 159.51 159.51 159.48 159.50 167.4K
14:09 159.51 159.52 159.51 159.51 59.0K
14:10 159.51 159.51 159.51 159.51 56.8K
14:11 159.52 159.54 159.52 159.54 104.9K
14:12 159.54 159.56 159.54 159.56 106.2K
14:13 159.56 159.56 159.55 159.55 77.1K
14:14 159.56 159.56 159.54 159.54 115.3K
14:15 159.54 159.54 159.53 159.54 68.7K
14:16 159.54 159.54 159.52 159.52 72.7K
14:17 159.51 159.51 159.50 159.50 130.1K
14:18 159.51 159.52 159.51 159.52 65.6K
14:19 159.51 159.51 159.50 159.50 98.9K
14:20 159.50 159.50 159.49 159.49 121.3K
14:21 159.49 159.49 159.49 159.49 53.8K
14:22 159.48 159.48 159.46 159.47 102.1K
14:23 159.46 159.46 159.43 159.43 81.9K
14:24 159.43 159.43 159.42 159.43 82.0K
14:25 159.43 159.44 159.43 159.43 78.1K
14:26 159.43 159.44 159.42 159.43 86.5K
14:27 159.44 159.46 159.44 159.44 210.7K
14:28 159.45 159.45 159.44 159.45 114.5K
14:29 159.46 159.46 159.46 159.46 72.1K
14:30 159.46 159.47 159.45 159.45 62.9K
14:31 159.45 159.45 159.41 159.41 120.0K
14:32 159.40 159.41 159.40 159.41 67.7K
14:33 159.42 159.43 159.42 159.43 64.0K
14:34 159.44 159.44 159.43 159.43 71.9K
14:35 159.43 159.44 159.43 159.44 67.5K
14:36 159.44 159.45 159.44 159.45 96.0K
14:37 159.44 159.44 159.43 159.43 57.7K
14:38 159.42 159.42 159.42 159.42 116.7K
14:39 159.43 159.43 159.42 159.42 125.3K
14:40 159.42 159.43 159.42 159.43 69.6K
14:41 159.42 159.43 159.42 159.42 93.1K
14:42 159.43 159.43 159.43 159.43 171.4K
14:43 159.43 159.43 159.43 159.43 68.1K
14:44 159.42 159.42 159.41 159.41 113.9K
14:45 159.41 159.43 159.41 159.43 91.6K
14:46 159.43 159.45 159.43 159.45 153.4K
14:47 159.45 159.46 159.45 159.46 71.2K
14:48 159.46 159.46 159.46 159.46 101.0K
14:49 159.46 159.49 159.46 159.49 140.8K
14:50 159.49 159.50 159.49 159.50 92.7K
14:51 159.50 159.53 159.50 159.53 167.5K
14:52 159.53 159.53 159.52 159.52 83.6K
14:53 159.52 159.53 159.52 159.53 105.3K
14:54 159.52 159.53 159.52 159.53 125.4K
14:55 159.53 159.54 159.53 159.54 93.5K
14:56 159.54 159.55 159.54 159.55 140.5K
14:57 159.54 159.55 159.54 159.55 77.4K
14:58 159.54 159.56 159.54 159.56 118.4K
14:59 159.55 159.55 159.54 159.54 152.8K
15:00 159.55 159.56 159.55 159.56 97.7K
15:01 159.57 159.57 159.54 159.57 204.7K
15:02 159.56 159.56 159.55 159.56 237.1K
15:03 159.56 159.56 159.56 159.56 110.4K
15:04 159.56 159.57 159.56 159.57 133.2K
15:05 159.56 159.57 159.56 159.57 151.1K
15:06 159.57 159.57 159.55 159.55 128.6K
15:07 159.54 159.55 159.54 159.55 95.2K
15:08 159.54 159.54 159.51 159.52 154.9K
15:09 159.51 159.51 159.50 159.51 118.1K
15:10 159.51 159.53 159.51 159.51 271.7K
15:11 159.52 159.54 159.52 159.54 132.4K
15:12 159.53 159.55 159.53 159.55 83.6K
15:13 159.55 159.55 159.54 159.55 137.0K
15:14 159.56 159.57 159.56 159.57 185.5K
15:15 159.57 159.58 159.57 159.58 148.8K
15:16 159.58 159.58 159.57 159.57 115.5K
15:17 159.57 159.57 159.56 159.56 228.8K
15:18 159.56 159.56 159.55 159.55 150.8K
15:19 159.55 159.55 159.55 159.55 116.7K
15:20 159.55 159.55 159.53 159.54 175.8K
15:21 159.54 159.55 159.54 159.55 119.8K
15:22 159.56 159.59 159.56 159.58 161.2K
15:23 159.59 159.62 159.59 159.62 391.1K
15:24 159.62 159.62 159.62 159.62 167.1K
15:25 159.61 159.61 159.60 159.61 202.8K
15:26 159.60 159.61 159.60 159.61 128.1K
15:27 159.62 159.63 159.62 159.63 206.6K
15:28 159.63 159.63 159.62 159.63 152.4K
15:29 159.62 159.62 159.62 159.62 128.4K
15:30 159.61 159.61 159.60 159.60 227.3K
15:31 159.60 159.61 159.60 159.61 400.9K
15:32 159.62 159.63 159.62 159.63 240.1K
15:33 159.64 159.66 159.64 159.66 186.4K
15:34 159.67 159.67 159.67 159.67 220.0K
15:35 159.67 159.67 159.67 159.67 194.1K
15:36 159.66 159.66 159.64 159.64 185.8K
15:37 159.64 159.66 159.64 159.66 231.8K
15:38 159.66 159.66 159.66 159.66 262.7K
15:39 159.66 159.66 159.66 159.66 181.6K
15:40 159.65 159.65 159.63 159.64 214.6K
15:41 159.65 159.66 159.65 159.66 201.1K
15:42 159.66 159.66 159.65 159.66 191.5K
15:43 159.66 159.66 159.66 159.66 239.4K
15:44 159.66 159.66 159.66 159.66 357.4K
15:45 159.66 159.67 159.66 159.67 362.5K
15:46 159.69 159.69 159.68 159.69 254.5K
15:47 159.69 159.72 159.69 159.71 307.7K
15:48 159.71 159.71 159.70 159.71 288.4K
15:49 159.70 159.73 159.70 159.73 281.4K
15:50 159.75 159.75 159.71 159.72 2,450.3K
15:51 159.76 159.79 159.76 159.79 767.0K
15:52 159.82 159.86 159.82 159.86 694.9K
15:53 159.85 159.85 159.83 159.83 634.5K
15:54 159.83 159.83 159.83 159.83 954.8K
15:55 159.85 159.85 159.79 159.79 1,706.0K
15:56 159.74 159.74 159.69 159.69 1,913.7K
15:57 159.68 159.70 159.68 159.68 998.7K
15:58 159.67 159.67 159.67 159.67 1,325.2K
15:59 159.67 159.67 159.64 159.65 2,367.9K
16:00 159.66 159.70 159.66 159.70 205,843.6K
16:01 159.70 159.70 159.70 159.70 119.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available