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
09:30 159.59 159.59 159.23 159.23 10,914.4K
09:31 159.27 159.40 159.23 159.23 378.7K
09:32 159.27 159.39 159.27 159.39 595.2K
09:33 159.41 159.41 159.35 159.41 236.1K
09:34 159.43 159.45 159.43 159.43 183.0K
09:35 159.46 159.56 159.46 159.56 348.5K
09:36 159.60 159.72 159.60 159.72 214.2K
09:37 159.69 159.69 159.66 159.67 177.9K
09:38 159.63 159.63 159.58 159.61 129.0K
09:39 159.63 159.65 159.62 159.64 168.0K
09:40 159.67 159.67 159.62 159.63 192.9K
09:41 159.65 159.66 159.64 159.65 147.0K
09:42 159.62 159.62 159.57 159.58 215.5K
09:43 159.58 159.66 159.58 159.64 166.8K
09:44 159.63 159.63 159.61 159.62 101.5K
09:45 159.62 159.66 159.62 159.66 124.1K
09:46 159.71 159.71 159.66 159.66 167.5K
09:47 159.64 159.69 159.64 159.69 155.9K
09:48 159.69 159.69 159.66 159.69 130.6K
09:49 159.70 159.71 159.69 159.69 172.9K
09:50 159.69 159.69 159.54 159.58 225.6K
09:51 159.59 159.68 159.59 159.68 209.1K
09:52 159.67 159.73 159.67 159.73 136.2K
09:53 159.72 159.75 159.72 159.75 105.2K
09:54 159.74 159.75 159.72 159.75 129.7K
09:55 159.76 159.77 159.75 159.75 147.5K
09:56 159.77 159.79 159.76 159.79 123.2K
09:57 159.82 159.85 159.82 159.85 186.3K
09:58 159.86 159.86 159.84 159.84 148.9K
09:59 159.84 159.86 159.83 159.85 144.8K
10:00 159.85 159.85 159.80 159.80 278.2K
10:01 159.81 159.81 159.78 159.78 178.6K
10:02 159.78 159.80 159.78 159.80 99.0K
10:03 159.81 159.81 159.80 159.80 158.1K
10:04 159.83 159.88 159.83 159.88 182.0K
10:05 159.89 159.91 159.89 159.89 116.8K
10:06 159.91 159.91 159.88 159.89 142.7K
10:07 159.89 159.91 159.89 159.90 210.0K
10:08 159.88 159.93 159.88 159.93 125.0K
10:09 159.93 159.93 159.91 159.91 139.1K
10:10 159.93 159.93 159.90 159.90 175.2K
10:11 159.90 159.90 159.84 159.88 197.0K
10:12 159.89 159.90 159.89 159.89 104.2K
10:13 159.87 159.87 159.84 159.86 111.3K
10:14 159.85 159.85 159.84 159.84 142.9K
10:15 159.84 159.85 159.84 159.85 81.6K
10:16 159.86 159.88 159.86 159.86 123.5K
10:17 159.87 159.88 159.85 159.85 101.5K
10:18 159.85 159.86 159.85 159.86 164.6K
10:19 159.85 159.86 159.85 159.86 176.1K
10:20 159.88 159.91 159.88 159.91 101.2K
10:21 159.91 159.93 159.91 159.93 115.7K
10:22 159.93 159.93 159.91 159.93 94.5K
10:23 159.93 159.95 159.93 159.95 203.9K
10:24 159.97 159.99 159.97 159.98 88.1K
10:25 159.98 159.98 159.96 159.96 120.6K
10:26 159.97 159.97 159.95 159.95 90.0K
10:27 159.95 159.95 159.91 159.91 57.1K
10:28 159.92 159.94 159.92 159.93 133.6K
10:29 159.90 159.90 159.89 159.89 133.9K
10:30 159.90 159.90 159.86 159.88 106.8K
10:31 159.87 159.91 159.87 159.91 102.3K
10:32 159.92 159.96 159.92 159.96 97.3K
10:33 159.97 159.97 159.95 159.95 79.3K
10:34 159.95 159.95 159.92 159.93 165.4K
10:35 159.93 159.96 159.93 159.96 141.1K
10:36 159.96 159.96 159.96 159.96 177.1K
10:37 159.96 160.00 159.96 159.99 162.7K
10:38 159.99 159.99 159.96 159.96 82.1K
10:39 159.97 159.98 159.96 159.97 83.4K
10:40 159.97 159.99 159.97 159.98 154.8K
10:41 159.99 159.99 159.99 159.99 103.3K
10:42 159.99 159.99 159.98 159.99 84.5K
10:43 159.99 160.00 159.99 159.99 102.9K
10:44 159.98 159.99 159.98 159.99 63.9K
10:45 159.98 160.02 159.98 160.02 64.5K
10:46 160.02 160.03 160.02 160.03 102.5K
10:47 160.03 160.03 160.02 160.02 71.6K
10:48 160.03 160.03 160.00 160.00 92.8K
10:49 160.01 160.04 160.01 160.03 126.9K
10:50 160.02 160.03 160.02 160.03 70.1K
10:51 160.02 160.02 160.02 160.02 149.8K
10:52 160.02 160.05 160.02 160.05 53.1K
10:53 160.05 160.06 160.04 160.04 97.7K
10:54 160.06 160.06 160.04 160.04 93.4K
10:55 160.04 160.04 160.03 160.03 72.3K
10:56 160.02 160.04 160.02 160.04 123.9K
10:57 160.04 160.08 160.04 160.08 163.7K
10:58 160.08 160.11 160.08 160.11 130.4K
10:59 160.11 160.14 160.11 160.14 116.4K
11:00 160.14 160.15 160.13 160.13 89.2K
11:01 160.12 160.20 160.12 160.20 309.8K
11:02 160.19 160.20 160.19 160.20 148.0K
11:03 160.19 160.21 160.19 160.21 144.2K
11:04 160.22 160.22 160.21 160.21 82.2K
11:05 160.21 160.23 160.21 160.21 80.5K
11:06 160.22 160.25 160.22 160.25 137.9K
11:07 160.25 160.29 160.25 160.29 136.9K
11:08 160.30 160.30 160.29 160.29 74.1K
11:09 160.29 160.31 160.29 160.31 113.9K
11:10 160.30 160.30 160.27 160.27 215.2K
11:11 160.26 160.27 160.25 160.27 108.8K
11:12 160.26 160.26 160.25 160.26 86.2K
11:13 160.26 160.26 160.26 160.26 93.0K
11:14 160.26 160.27 160.26 160.26 90.9K
11:15 160.27 160.27 160.26 160.27 156.3K
11:16 160.28 160.31 160.28 160.31 137.1K
11:17 160.31 160.31 160.31 160.31 128.4K
11:18 160.32 160.32 160.31 160.31 131.4K
11:19 160.32 160.32 160.30 160.30 116.8K
11:20 160.31 160.32 160.30 160.32 154.8K
11:21 160.33 160.37 160.33 160.37 138.3K
11:22 160.38 160.38 160.36 160.36 131.6K
11:23 160.36 160.36 160.34 160.34 122.7K
11:24 160.34 160.34 160.31 160.31 97.9K
11:25 160.31 160.31 160.30 160.30 92.4K
11:26 160.31 160.32 160.31 160.31 103.7K
11:27 160.30 160.30 160.30 160.30 85.0K
11:28 160.29 160.33 160.29 160.33 125.6K
11:29 160.32 160.32 160.31 160.31 75.5K
11:30 160.31 160.31 160.30 160.30 105.4K
11:31 160.29 160.30 160.29 160.29 152.5K
11:32 160.29 160.29 160.26 160.26 52.9K
11:33 160.26 160.29 160.26 160.29 61.0K
11:34 160.30 160.30 160.29 160.29 90.0K
11:35 160.29 160.29 160.28 160.29 60.6K
11:36 160.27 160.28 160.27 160.28 109.1K
11:37 160.27 160.27 160.26 160.26 106.9K
11:38 160.26 160.27 160.24 160.24 158.2K
11:39 160.23 160.23 160.19 160.19 187.3K
11:40 160.20 160.20 160.20 160.20 151.1K
11:41 160.20 160.23 160.20 160.23 92.4K
11:42 160.24 160.26 160.24 160.26 150.2K
11:43 160.28 160.29 160.28 160.28 156.7K
11:44 160.28 160.28 160.26 160.27 71.2K
11:45 160.27 160.28 160.27 160.27 101.1K
11:46 160.28 160.28 160.26 160.26 121.2K
11:47 160.27 160.27 160.26 160.26 214.1K
11:48 160.25 160.26 160.24 160.24 167.2K
11:49 160.22 160.22 160.22 160.22 100.6K
11:50 160.22 160.23 160.21 160.23 235.7K
11:51 160.24 160.27 160.24 160.27 133.1K
11:52 160.27 160.27 160.27 160.27 112.6K
11:53 160.27 160.28 160.27 160.27 121.1K
11:54 160.27 160.29 160.27 160.29 85.3K
11:55 160.30 160.33 160.30 160.33 174.8K
11:56 160.34 160.38 160.34 160.37 284.5K
11:57 160.38 160.39 160.38 160.38 133.1K
11:58 160.39 160.41 160.39 160.41 90.4K
11:59 160.41 160.43 160.41 160.43 74.6K
12:00 160.41 160.44 160.40 160.44 287.2K
12:01 160.45 160.45 160.43 160.43 165.5K
12:02 160.44 160.46 160.44 160.46 218.7K
12:03 160.47 160.48 160.47 160.48 123.4K
12:04 160.49 160.49 160.47 160.47 140.4K
12:05 160.51 160.53 160.50 160.50 428.6K
12:06 160.50 160.51 160.50 160.51 190.6K
12:07 160.50 160.54 160.50 160.54 226.0K
12:08 160.53 160.53 160.52 160.53 195.7K
12:09 160.51 160.52 160.51 160.52 210.2K
12:10 160.53 160.53 160.51 160.52 128.7K
12:11 160.51 160.54 160.51 160.53 127.1K
12:12 160.55 160.55 160.54 160.55 103.4K
12:13 160.55 160.59 160.55 160.58 144.7K
12:14 160.59 160.59 160.53 160.53 128.5K
12:15 160.52 160.52 160.49 160.49 129.6K
12:16 160.48 160.50 160.48 160.50 91.9K
12:17 160.50 160.50 160.47 160.48 75.1K
12:18 160.47 160.48 160.46 160.48 112.7K
12:19 160.47 160.47 160.46 160.47 119.1K
12:20 160.46 160.46 160.45 160.46 75.1K
12:21 160.46 160.48 160.46 160.47 78.5K
12:22 160.47 160.47 160.45 160.45 99.1K
12:23 160.46 160.47 160.46 160.46 108.7K
12:24 160.46 160.48 160.46 160.48 204.8K
12:25 160.48 160.48 160.48 160.48 96.8K
12:26 160.48 160.50 160.48 160.50 202.9K
12:27 160.50 160.50 160.49 160.50 59.4K
12:28 160.51 160.51 160.50 160.50 68.6K
12:29 160.51 160.51 160.50 160.50 131.8K
12:30 160.48 160.48 160.47 160.47 121.0K
12:31 160.47 160.48 160.47 160.48 90.0K
12:32 160.48 160.48 160.47 160.48 83.2K
12:33 160.48 160.50 160.48 160.50 117.1K
12:34 160.51 160.51 160.50 160.50 174.0K
12:35 160.50 160.51 160.50 160.50 181.0K
12:36 160.51 160.51 160.49 160.49 93.2K
12:37 160.49 160.49 160.47 160.49 130.2K
12:38 160.48 160.51 160.48 160.51 87.4K
12:39 160.51 160.51 160.50 160.51 168.8K
12:40 160.51 160.51 160.50 160.51 84.6K
12:41 160.51 160.52 160.51 160.52 92.9K
12:42 160.52 160.54 160.52 160.54 159.8K
12:43 160.56 160.57 160.56 160.57 102.3K
12:44 160.58 160.59 160.58 160.59 70.8K
12:45 160.60 160.60 160.60 160.60 68.6K
12:46 160.60 160.60 160.60 160.60 49.5K
12:47 160.61 160.62 160.61 160.62 113.6K
12:48 160.64 160.67 160.64 160.67 216.7K
12:49 160.68 160.68 160.65 160.65 105.9K
12:50 160.65 160.65 160.62 160.62 101.2K
12:51 160.61 160.61 160.59 160.60 123.9K
12:52 160.60 160.60 160.60 160.60 68.7K
12:53 160.60 160.63 160.60 160.63 155.4K
12:54 160.63 160.63 160.62 160.62 87.9K
12:55 160.61 160.63 160.61 160.63 83.9K
12:56 160.63 160.63 160.62 160.62 84.0K
12:57 160.63 160.63 160.60 160.60 116.3K
12:58 160.60 160.60 160.60 160.60 102.5K
12:59 160.61 160.61 160.59 160.59 80.7K
13:00 160.58 160.61 160.58 160.61 132.4K
13:01 160.61 160.61 160.59 160.60 133.5K
13:02 160.60 160.60 160.57 160.58 133.9K
13:03 160.57 160.57 160.55 160.55 71.1K
13:04 160.55 160.55 160.52 160.52 93.2K
13:05 160.52 160.53 160.51 160.51 59.9K
13:06 160.50 160.52 160.50 160.52 104.4K
13:07 160.52 160.53 160.52 160.52 131.0K
13:08 160.52 160.55 160.52 160.55 115.2K
13:09 160.54 160.55 160.54 160.55 83.9K
13:10 160.55 160.56 160.55 160.56 45.9K
13:11 160.55 160.56 160.55 160.56 50.4K
13:12 160.57 160.57 160.56 160.56 130.8K
13:13 160.56 160.56 160.56 160.56 38.7K
13:14 160.56 160.56 160.53 160.53 80.9K
13:15 160.52 160.53 160.52 160.53 64.8K
13:16 160.56 160.57 160.56 160.57 82.5K
13:17 160.58 160.58 160.56 160.56 50.5K
13:18 160.55 160.55 160.55 160.55 110.0K
13:19 160.55 160.56 160.55 160.55 60.8K
13:20 160.53 160.53 160.51 160.51 118.4K
13:21 160.52 160.56 160.52 160.56 127.2K
13:22 160.56 160.57 160.56 160.56 100.6K
13:23 160.56 160.58 160.56 160.58 50.3K
13:24 160.57 160.58 160.57 160.58 75.6K
13:25 160.58 160.59 160.58 160.58 73.0K
13:26 160.59 160.59 160.58 160.59 44.0K
13:27 160.59 160.59 160.59 160.59 63.2K
13:28 160.59 160.59 160.56 160.57 83.0K
13:29 160.57 160.57 160.55 160.55 58.2K
13:30 160.56 160.57 160.56 160.57 77.7K
13:31 160.57 160.59 160.57 160.58 193.3K
13:32 160.58 160.58 160.58 160.58 57.1K
13:33 160.59 160.59 160.57 160.58 92.0K
13:34 160.57 160.59 160.57 160.59 58.7K
13:35 160.58 160.59 160.58 160.58 90.1K
13:36 160.59 160.59 160.59 160.59 93.3K
13:37 160.58 160.58 160.58 160.58 110.1K
13:38 160.58 160.58 160.58 160.58 123.0K
13:39 160.59 160.60 160.59 160.60 179.2K
13:40 160.59 160.60 160.59 160.59 79.2K
13:41 160.59 160.59 160.58 160.58 69.6K
13:42 160.60 160.62 160.60 160.62 186.4K
13:43 160.61 160.61 160.59 160.60 93.4K
13:44 160.60 160.60 160.60 160.60 90.8K
13:45 160.62 160.62 160.62 160.62 92.2K
13:46 160.63 160.63 160.62 160.63 70.3K
13:47 160.62 160.62 160.60 160.60 154.1K
13:48 160.59 160.60 160.59 160.60 71.7K
13:49 160.59 160.59 160.59 160.59 88.1K
13:50 160.59 160.60 160.59 160.60 95.7K
13:51 160.60 160.60 160.59 160.59 126.6K
13:52 160.59 160.59 160.58 160.58 60.7K
13:53 160.60 160.61 160.60 160.60 130.4K
13:54 160.60 160.61 160.60 160.61 124.5K
13:55 160.59 160.59 160.58 160.58 135.0K
13:56 160.58 160.58 160.57 160.58 97.5K
13:57 160.58 160.58 160.58 160.58 204.9K
13:58 160.58 160.58 160.58 160.58 79.9K
13:59 160.58 160.58 160.58 160.58 94.3K
14:00 160.58 160.59 160.58 160.59 60.1K
14:01 160.60 160.60 160.60 160.60 76.2K
14:02 160.60 160.61 160.60 160.61 113.6K
14:03 160.61 160.61 160.59 160.59 173.3K
14:04 160.59 160.59 160.57 160.57 103.7K
14:05 160.57 160.57 160.56 160.56 113.0K
14:06 160.56 160.56 160.55 160.55 47.3K
14:07 160.55 160.55 160.54 160.54 89.6K
14:08 160.54 160.54 160.52 160.52 152.7K
14:09 160.52 160.52 160.52 160.52 62.0K
14:10 160.53 160.55 160.53 160.55 88.6K
14:11 160.55 160.56 160.55 160.56 93.0K
14:12 160.54 160.54 160.53 160.53 148.3K
14:13 160.53 160.54 160.53 160.54 58.0K
14:14 160.55 160.55 160.54 160.54 112.6K
14:15 160.55 160.55 160.55 160.55 88.9K
14:16 160.56 160.61 160.56 160.61 209.2K
14:17 160.61 160.61 160.58 160.58 108.0K
14:18 160.57 160.58 160.57 160.57 82.3K
14:19 160.58 160.60 160.58 160.60 87.5K
14:20 160.60 160.60 160.59 160.59 72.4K
14:21 160.59 160.59 160.58 160.58 99.0K
14:22 160.58 160.58 160.57 160.57 93.5K
14:23 160.58 160.58 160.57 160.57 56.8K
14:24 160.57 160.57 160.56 160.56 67.4K
14:25 160.56 160.56 160.56 160.56 224.4K
14:26 160.56 160.56 160.54 160.54 105.6K
14:27 160.54 160.54 160.52 160.52 118.1K
14:28 160.53 160.53 160.52 160.52 68.6K
14:29 160.52 160.52 160.51 160.51 58.5K
14:30 160.49 160.51 160.48 160.51 201.6K
14:31 160.51 160.51 160.50 160.50 83.1K
14:32 160.50 160.52 160.50 160.52 120.3K
14:33 160.52 160.52 160.51 160.51 91.4K
14:34 160.52 160.52 160.51 160.51 96.4K
14:35 160.51 160.53 160.51 160.53 65.0K
14:36 160.52 160.52 160.50 160.52 177.0K
14:37 160.52 160.52 160.51 160.51 107.2K
14:38 160.51 160.51 160.50 160.51 1,068.0K
14:39 160.51 160.51 160.51 160.51 128.6K
14:40 160.52 160.53 160.52 160.52 93.3K
14:41 160.53 160.54 160.53 160.54 90.0K
14:42 160.54 160.54 160.51 160.51 53.8K
14:43 160.52 160.54 160.52 160.54 150.5K
14:44 160.54 160.54 160.54 160.54 86.2K
14:45 160.55 160.55 160.54 160.54 63.7K
14:46 160.54 160.54 160.52 160.52 102.2K
14:47 160.52 160.54 160.52 160.54 78.6K
14:48 160.54 160.55 160.54 160.55 73.9K
14:49 160.55 160.57 160.55 160.57 114.2K
14:50 160.57 160.57 160.56 160.57 71.3K
14:51 160.56 160.58 160.56 160.57 152.3K
14:52 160.58 160.60 160.58 160.60 202.9K
14:53 160.62 160.62 160.61 160.61 224.8K
14:54 160.61 160.61 160.61 160.61 185.5K
14:55 160.62 160.64 160.62 160.64 121.1K
14:56 160.65 160.65 160.63 160.63 106.6K
14:57 160.64 160.64 160.60 160.60 209.0K
14:58 160.59 160.59 160.58 160.58 112.5K
14:59 160.58 160.58 160.58 160.58 88.7K
15:00 160.59 160.60 160.59 160.60 94.9K
15:01 160.60 160.60 160.58 160.58 107.3K
15:02 160.57 160.58 160.57 160.57 126.0K
15:03 160.58 160.60 160.58 160.60 131.1K
15:04 160.61 160.61 160.60 160.60 80.0K
15:05 160.60 160.60 160.58 160.58 95.3K
15:06 160.57 160.57 160.56 160.56 93.0K
15:07 160.56 160.56 160.56 160.56 68.3K
15:08 160.57 160.58 160.56 160.56 168.2K
15:09 160.56 160.57 160.55 160.56 167.1K
15:10 160.55 160.55 160.55 160.55 158.4K
15:11 160.54 160.55 160.54 160.55 136.4K
15:12 160.57 160.59 160.57 160.59 166.0K
15:13 160.60 160.60 160.60 160.60 134.2K
15:14 160.59 160.59 160.59 160.59 105.4K
15:15 160.58 160.60 160.58 160.59 112.5K
15:16 160.60 160.60 160.59 160.59 119.6K
15:17 160.59 160.59 160.58 160.58 147.1K
15:18 160.57 160.57 160.56 160.57 149.0K
15:19 160.57 160.57 160.56 160.56 105.1K
15:20 160.56 160.56 160.55 160.55 138.2K
15:21 160.55 160.55 160.55 160.55 121.6K
15:22 160.56 160.56 160.53 160.53 235.3K
15:23 160.54 160.54 160.53 160.54 104.0K
15:24 160.52 160.52 160.49 160.49 157.4K
15:25 160.49 160.49 160.46 160.46 151.7K
15:26 160.47 160.48 160.46 160.48 226.3K
15:27 160.48 160.50 160.48 160.48 183.0K
15:28 160.48 160.48 160.45 160.45 135.6K
15:29 160.44 160.46 160.44 160.46 122.1K
15:30 160.45 160.46 160.44 160.45 191.3K
15:31 160.46 160.47 160.45 160.47 272.2K
15:32 160.46 160.46 160.45 160.45 143.4K
15:33 160.44 160.46 160.44 160.46 220.9K
15:34 160.47 160.47 160.45 160.45 128.4K
15:35 160.45 160.45 160.44 160.44 184.8K
15:36 160.44 160.45 160.44 160.45 212.6K
15:37 160.46 160.46 160.44 160.44 159.5K
15:38 160.43 160.44 160.42 160.42 151.5K
15:39 160.42 160.43 160.42 160.43 312.6K
15:40 160.42 160.43 160.42 160.43 230.7K
15:41 160.42 160.43 160.41 160.43 187.4K
15:42 160.42 160.42 160.42 160.42 189.0K
15:43 160.42 160.42 160.40 160.40 194.5K
15:44 160.39 160.39 160.37 160.37 184.9K
15:45 160.38 160.38 160.37 160.37 263.1K
15:46 160.37 160.37 160.34 160.34 146.3K
15:47 160.33 160.33 160.32 160.32 306.2K
15:48 160.32 160.34 160.32 160.34 316.4K
15:49 160.34 160.35 160.34 160.35 474.1K
15:50 160.37 160.38 160.37 160.37 1,115.8K
15:51 160.39 160.42 160.39 160.42 501.2K
15:52 160.42 160.42 160.41 160.41 464.1K
15:53 160.41 160.41 160.39 160.39 399.5K
15:54 160.38 160.40 160.38 160.40 521.3K
15:55 160.37 160.37 160.35 160.35 749.3K
15:56 160.36 160.36 160.33 160.34 827.2K
15:57 160.34 160.35 160.33 160.35 829.3K
15:58 160.34 160.34 160.33 160.33 730.5K
15:59 160.33 160.34 160.32 160.32 1,485.5K
16:00 160.32 160.32 160.32 160.32 111,708.1K
16:01 160.32 160.32 160.32 160.32 1,280.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available