S&PTSX Composite Dividend

GSPTXDC
🏛️ canada →
230.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 158.64 159.37 158.01 158.41 125.0M
2022-12-29 158.07 159.53 158.00 159.26 146.3M
2022-12-28 159.45 159.76 157.70 157.86 197.3M
2022-12-23 158.27 159.57 158.05 159.57 153.5M
2022-12-22 159.07 159.10 156.79 158.13 178.8M
2022-12-21 158.77 159.93 158.77 159.75 165.8M
2022-12-20 156.93 158.22 156.69 157.62 206.3M
2022-12-19 158.73 159.03 156.40 156.75 243.4M
2022-12-16 158.51 159.03 157.89 158.59 446.0M
2022-12-15 160.86 160.87 159.17 159.92 222.2M
2022-12-14 163.25 163.67 161.97 162.13 213.6M
2022-12-13 165.27 165.45 162.68 163.22 216.3M
2022-12-12 161.84 163.26 161.74 163.26 256.1M
2022-12-09 163.08 163.78 162.71 162.73 160.9M
2022-12-08 163.54 163.87 162.70 162.89 183.7M
2022-12-07 162.92 163.94 162.85 162.93 188.1M
2022-12-06 165.00 165.48 162.73 163.01 212.8M
2022-12-05 166.34 166.53 164.50 164.84 232.6M
2022-12-02 165.76 167.13 165.68 166.58 203.6M
2022-12-01 167.40 167.96 166.78 166.94 175.9M
2022-11-30 166.27 166.78 164.41 166.73 371.2M
2022-11-29 166.06 166.08 165.28 165.77 193.7M
2022-11-28 165.94 166.72 164.96 165.32 225.6M
2022-11-25 166.45 167.31 166.45 166.75 126.1M
2022-11-24 166.05 166.70 166.05 166.30 73.9M
2022-11-23 165.22 166.08 165.22 165.88 192.1M
2022-11-22 164.23 165.70 164.16 165.53 179.0M
2022-11-21 162.81 163.58 161.99 163.52 271.4M
2022-11-18 162.76 163.47 162.63 163.36 195.4M
2022-11-17 161.63 162.43 161.28 162.43 208.1M
2022-11-16 162.53 163.30 162.26 162.87 222.4M
2022-11-15 163.86 163.89 162.43 162.93 181.7M
2022-11-14 163.54 163.98 162.49 162.49 307.8M
2022-11-11 164.18 164.49 163.18 163.92 193.9M
2022-11-10 161.42 163.68 161.42 163.28 227.2M
2022-11-09 160.36 160.50 158.55 158.60 184.4M
2022-11-08 160.34 161.69 160.06 160.98 176.0M
2022-11-07 159.95 160.30 159.25 160.12 199.8M
2022-11-04 159.26 160.29 158.15 159.38 219.3M
2022-11-03 156.69 158.08 156.27 157.44 194.0M
2022-11-02 159.28 160.80 157.82 157.82 218.3M
2022-11-01 160.80 160.95 159.30 159.53 136.4M
2022-10-31 158.76 159.46 158.59 158.86 195.7M
2022-10-28 158.46 159.26 157.88 159.26 148.6M
2022-10-27 158.85 159.65 158.00 158.33 163.7M
2022-10-26 156.65 159.27 156.65 158.09 187.2M
2022-10-25 154.69 156.58 154.69 156.57 172.7M
2022-10-24 155.16 155.61 154.28 155.24 189.6M
2022-10-21 152.24 154.87 151.93 154.66 154.8M
2022-10-20 153.41 154.44 151.95 152.35 177.0M
2022-10-19 153.59 154.02 152.55 153.35 162.2M
2022-10-18 154.79 155.19 153.19 154.27 143.1M
2022-10-17 152.26 154.00 152.26 152.84 226.7M
2022-10-14 153.48 154.07 150.52 150.58 176.8M
2022-10-13 147.67 153.32 147.01 152.92 207.2M
2022-10-12 149.40 150.06 148.82 149.48 181.4M
2022-10-11 151.04 151.29 149.36 149.67 245.2M
2022-10-07 154.44 154.45 151.99 152.51 169.6M
2022-10-06 157.12 157.28 154.77 155.37 191.8M
2022-10-05 157.84 158.18 156.71 157.67 184.0M
2022-10-04 157.42 159.07 157.42 158.83 220.5M
2022-10-03 153.10 155.85 152.85 155.17 186.7M
2022-09-30 151.83 153.54 151.23 151.64 187.5M
2022-09-29 152.27 152.27 150.11 151.70 166.5M
2022-09-28 150.55 153.60 150.01 153.13 182.0M
2022-09-27 152.07 152.46 150.08 150.56 194.3M
2022-09-26 151.46 152.93 150.30 150.78 294.3M
2022-09-23 154.29 154.29 151.26 152.09 257.5M
2022-09-22 158.29 158.50 156.28 156.41 164.3M
2022-09-21 160.04 160.07 157.61 157.61 173.2M
2022-09-20 160.21 160.24 158.15 159.18 195.9M
2022-09-19 157.82 160.67 157.74 160.62 221.3M
2022-09-16 159.15 159.53 158.41 159.26 450.4M
2022-09-15 161.20 162.24 160.17 160.48 162.1M
2022-09-14 161.66 162.60 161.28 161.84 187.6M
2022-09-13 161.96 163.02 160.99 161.33 189.3M
2022-09-12 163.46 164.39 163.13 163.95 238.1M
2022-09-09 160.97 162.39 160.97 162.22 179.0M
2022-09-08 157.87 159.54 157.62 159.51 168.4M
2022-09-07 156.43 158.39 156.17 158.20 180.6M
2022-09-06 159.15 159.44 156.95 157.06 214.5M
2022-09-02 158.99 160.17 158.00 158.55 165.8M
2022-09-01 157.57 157.57 156.12 157.36 193.6M
2022-08-31 159.82 160.11 158.75 158.75 221.1M
2022-08-30 162.84 162.84 160.20 160.40 165.7M
2022-08-29 162.44 163.41 161.95 163.07 229.8M
2022-08-26 165.79 165.82 163.24 163.34 166.1M
2022-08-25 165.10 165.66 164.84 165.52 193.5M
2022-08-24 164.07 164.73 163.92 164.39 160.6M
2022-08-23 164.24 165.06 163.99 164.37 182.3M
2022-08-22 163.75 164.31 163.20 164.31 205.0M
2022-08-19 165.61 165.67 164.87 165.29 166.2M
2022-08-18 165.87 166.63 165.78 166.15 151.6M
2022-08-17 165.33 165.90 165.01 165.46 163.8M
2022-08-16 165.04 166.02 164.96 165.89 165.7M
2022-08-15 164.09 165.12 163.64 165.03 217.7M
2022-08-12 163.85 165.03 163.74 164.95 176.8M
2022-08-11 163.30 163.98 163.18 163.44 202.7M
2022-08-10 161.34 162.71 161.19 162.46 200.3M
2022-08-09 160.89 160.99 159.89 160.21 165.7M
2022-08-08 160.50 161.15 160.50 160.53 178.8M
2022-08-05 159.18 160.17 158.76 160.17 181.8M
2022-08-04 159.81 160.19 159.53 159.89 187.1M
2022-08-03 160.46 160.46 159.26 159.57 164.6M
2022-08-02 160.44 160.95 159.58 159.63 205.1M
2022-07-29 160.25 161.91 160.25 161.52 183.9M
2022-07-28 158.71 159.66 157.48 159.51 181.0M
2022-07-27 156.64 158.42 156.64 157.87 173.9M
2022-07-26 156.66 157.13 155.60 155.95 157.8M
2022-07-25 155.64 156.64 155.47 156.54 170.6M
2022-07-22 155.94 156.51 154.79 155.40 127.2M
2022-07-21 154.94 155.68 154.16 155.66 156.7M
2022-07-20 155.01 155.74 154.34 155.45 138.8M
2022-07-19 153.45 155.28 153.44 155.20 171.6M
2022-07-18 152.57 153.56 152.25 152.53 206.7M
2022-07-15 151.84 151.94 150.48 151.07 156.0M
2022-07-14 151.55 151.69 149.30 150.54 274.0M
2022-07-13 152.27 153.55 151.11 152.92 170.8M
2022-07-12 153.78 154.44 152.99 153.48 171.1M
2022-07-11 155.05 155.53 154.38 154.66 174.2M
2022-07-08 156.34 156.46 154.97 155.93 142.4M
2022-07-07 154.95 156.43 154.95 156.22 193.0M
2022-07-06 154.25 154.90 152.19 153.79 243.7M
2022-07-05 155.23 155.57 152.05 154.57 264.6M
2022-07-04 155.76 157.26 155.72 156.43 96.0M
2022-06-30 154.80 155.27 153.45 155.06 207.8M
2022-06-29 157.99 158.00 156.10 156.64 166.4M
2022-06-28 158.78 159.62 157.02 157.52 214.0M
2022-06-27 156.57 157.82 155.88 157.53 247.7M
2022-06-24 154.10 156.06 154.07 155.74 196.7M
2022-06-23 156.08 156.45 152.94 153.19 234.1M
2022-06-22 155.50 156.95 154.87 155.89 220.5M
2022-06-21 157.97 158.95 157.84 157.99 223.2M
2022-06-20 155.67 157.48 155.67 157.44 100.8M
2022-06-17 156.63 157.53 154.28 155.34 465.3M
2022-06-16 158.34 158.65 155.76 156.16 221.2M
2022-06-15 161.64 162.02 159.21 160.97 217.8M
2022-06-14 162.97 162.97 159.84 160.74 253.0M
2022-06-13 163.48 163.48 161.00 162.19 267.5M
2022-06-10 167.01 167.01 165.50 166.09 212.6M
2022-06-09 169.38 169.89 168.31 168.31 181.5M
2022-06-08 170.77 171.01 169.34 169.96 202.7M
2022-06-07 169.80 171.17 169.57 171.17 202.5M
2022-06-06 171.16 171.33 170.26 170.45 221.8M
2022-06-03 170.96 171.12 170.00 170.32 148.5M
2022-06-02 169.74 171.95 169.74 171.89 181.4M
2022-06-01 170.37 170.67 168.85 169.73 205.5M
2022-05-31 170.41 170.86 169.54 169.72 464.2M
2022-05-30 170.46 171.22 170.23 171.03 91.2M
2022-05-27 168.56 170.02 168.50 169.78 200.3M
2022-05-26 167.79 168.87 167.78 168.14 210.7M
2022-05-25 166.60 167.75 166.51 167.17 182.1M
2022-05-24 166.51 166.92 165.24 166.52 245.6M
2022-05-20 166.00 166.23 163.29 165.25 165.1M
2022-05-19 163.12 166.00 162.89 164.85 200.1M
2022-05-18 167.23 167.23 164.15 164.62 205.3M
2022-05-17 167.27 167.97 166.63 167.67 217.5M
2022-05-16 164.38 166.26 164.10 165.53 245.8M
2022-05-13 162.77 165.03 162.77 164.20 215.0M
2022-05-12 161.78 162.08 159.90 161.54 228.6M
2022-05-11 163.50 165.72 162.57 163.01 243.9M
2022-05-10 165.17 165.85 162.06 163.20 270.2M
2022-05-09 166.85 166.85 163.63 163.98 250.5M
2022-05-06 168.61 169.28 167.00 168.65 205.2M
2022-05-05 172.16 172.16 167.64 168.79 208.4M
2022-05-04 170.46 172.21 169.31 171.99 218.8M
2022-05-03 168.48 170.86 168.46 169.83 184.0M
2022-05-02 168.64 169.01 166.41 168.17 198.5M
2022-04-29 171.31 171.98 168.96 169.02 225.2M
2022-04-28 170.21 172.45 169.67 171.81 210.6M
2022-04-27 168.91 169.82 167.93 168.96 173.6M
2022-04-26 170.76 170.84 168.43 168.43 187.9M
2022-04-25 170.56 171.23 167.93 170.69 246.2M
2022-04-22 175.41 175.41 172.08 172.22 222.8M
2022-04-21 178.91 179.00 175.67 175.92 187.3M
2022-04-20 177.77 178.72 177.55 178.30 158.6M
2022-04-19 176.60 177.81 176.38 177.68 147.8M
2022-04-18 176.58 177.54 176.54 176.77 170.9M
2022-04-14 176.30 177.10 176.30 176.48 171.6M
2022-04-13 175.84 176.44 175.31 176.09 150.9M
2022-04-12 176.50 176.91 175.22 175.34 190.2M
2022-04-11 176.48 176.72 175.46 175.77 231.7M
2022-04-08 176.19 177.13 176.09 176.55 151.8M
2022-04-07 175.39 175.88 174.29 175.82 168.8M
2022-04-06 175.61 175.93 174.85 175.39 168.9M
2022-04-05 176.73 178.05 175.93 176.02 207.7M
2022-04-04 176.37 176.97 175.91 176.93 222.7M
2022-04-01 176.39 176.88 175.32 176.20 181.1M
2022-03-31 177.33 178.05 175.82 175.82 200.9M
2022-03-30 176.84 177.27 176.39 177.10 178.3M
2022-03-29 176.22 177.00 175.67 176.86 202.7M
2022-03-28 176.22 176.72 175.64 176.46 160.0M
2022-03-25 175.92 176.87 175.79 176.76 181.8M
2022-03-24 176.48 176.54 175.38 175.86 178.9M
2022-03-23 176.99 177.19 175.88 175.88 214.9M
2022-03-22 177.25 177.50 176.84 176.87 198.3M
2022-03-21 175.84 176.84 175.84 176.74 195.5M
2022-03-18 174.64 175.63 174.40 175.16 507.2M
2022-03-17 173.52 175.12 173.45 175.12 176.5M
2022-03-16 172.10 173.24 171.15 173.02 231.7M
2022-03-15 170.83 171.51 169.89 171.42 248.8M
2022-03-14 173.52 173.65 171.30 171.83 252.9M
2022-03-11 173.89 174.75 173.68 173.74 232.2M
2022-03-10 172.67 174.42 172.54 174.42 240.4M
2022-03-09 172.35 174.08 171.79 173.32 285.5M
2022-03-08 172.65 173.92 171.84 171.94 339.4M
2022-03-07 172.55 174.44 172.32 172.40 308.1M
2022-03-04 170.55 172.78 170.43 172.74 238.4M
2022-03-03 170.82 171.69 170.65 170.93 232.7M
2022-03-02 168.89 170.99 168.89 170.67 228.4M
2022-03-01 169.43 170.08 167.52 168.38 259.9M
2022-02-28 168.46 169.41 168.02 169.27 304.5M
2022-02-25 167.05 169.42 166.74 169.33 190.5M
2022-02-24 165.22 166.64 164.40 166.58 291.0M
2022-02-23 168.52 168.78 166.71 166.93 219.9M
2022-02-22 168.35 168.92 166.78 168.21 253.5M
2022-02-18 170.02 170.07 168.66 168.73 173.6M
2022-02-17 170.81 171.15 169.87 170.00 182.7M
2022-02-16 170.31 171.56 170.31 170.89 193.9M
2022-02-15 170.00 170.80 169.94 170.58 212.4M
2022-02-14 171.24 171.24 169.32 169.90 230.9M
2022-02-11 171.13 172.12 170.65 171.48 243.9M
2022-02-10 170.95 172.72 170.70 170.98 222.9M
2022-02-09 170.87 171.85 170.87 171.28 169.9M
2022-02-08 169.15 170.15 168.79 169.95 235.6M
2022-02-07 169.08 169.44 168.35 168.92 207.4M
2022-02-04 168.63 169.61 168.50 169.12 160.1M
2022-02-03 168.83 169.22 168.25 168.36 182.9M
2022-02-02 168.75 170.17 168.75 169.78 192.1M
2022-02-01 167.13 168.42 166.84 168.41 192.2M
2022-01-31 164.54 166.91 164.41 166.85 206.3M
2022-01-28 163.71 164.84 162.73 164.84 181.9M
2022-01-27 164.73 165.66 163.40 163.84 201.7M
2022-01-26 164.59 165.81 162.99 163.69 206.4M
2022-01-25 161.30 164.28 159.94 163.36 201.0M
2022-01-24 162.41 162.82 158.83 162.75 294.4M
2022-01-21 165.11 165.20 163.01 163.71 227.8M
2022-01-20 167.36 168.13 165.98 166.09 173.6M
2022-01-19 168.05 168.05 166.32 167.24 194.4M
2022-01-18 168.23 168.28 166.96 167.56 203.2M
2022-01-17 167.83 169.34 167.83 169.18 79.9M
2022-01-14 166.84 167.74 166.53 167.71 188.5M
2022-01-13 167.58 168.28 167.36 167.48 170.0M
2022-01-12 166.68 167.65 166.63 167.41 215.5M
2022-01-11 165.16 166.44 164.78 166.42 227.4M
2022-01-10 164.92 165.09 163.40 165.05 186.6M
2022-01-07 164.56 165.22 164.03 165.03 146.1M
2022-01-06 164.30 165.05 163.65 164.62 173.8M
2022-01-05 165.65 166.11 163.99 164.03 230.3M
2022-01-04 164.74 165.94 164.74 165.19 206.9M