S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
164.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 144.05 144.05 143.77 143.77 12,380.7K
09:31 143.91 143.91 143.75 143.81 475.1K
09:32 143.82 143.83 143.78 143.78 199.2K
09:33 143.80 143.80 143.70 143.77 388.8K
09:34 143.84 143.94 143.84 143.94 222.8K
09:35 143.99 144.11 143.99 144.11 354.1K
09:36 144.10 144.15 144.10 144.15 229.4K
09:37 144.23 144.23 144.20 144.20 268.6K
09:38 144.24 144.24 144.17 144.17 272.8K
09:39 144.17 144.17 144.10 144.10 157.7K
09:40 144.05 144.05 144.02 144.02 387.6K
09:41 143.98 144.00 143.95 143.95 215.4K
09:42 143.93 143.93 143.86 143.89 335.6K
09:43 143.91 143.93 143.88 143.93 214.0K
09:44 143.96 143.96 143.94 143.94 151.9K
09:45 143.93 143.93 143.86 143.87 377.6K
09:46 143.88 143.93 143.88 143.93 173.4K
09:47 143.91 143.91 143.81 143.81 252.9K
09:48 143.80 143.83 143.80 143.83 283.6K
09:49 143.84 143.88 143.82 143.88 134.6K
09:50 143.89 143.93 143.89 143.92 134.9K
09:51 143.94 143.94 143.92 143.94 116.4K
09:52 143.90 143.90 143.84 143.86 134.0K
09:53 143.87 143.87 143.82 143.82 149.9K
09:54 143.81 143.81 143.80 143.81 167.1K
09:55 143.80 143.83 143.80 143.83 131.5K
09:56 143.86 143.87 143.82 143.87 310.9K
09:57 143.88 143.88 143.80 143.80 161.2K
09:58 143.78 143.79 143.77 143.79 221.1K
09:59 143.77 143.77 143.74 143.75 186.3K
10:00 143.77 143.79 143.77 143.78 204.6K
10:01 143.78 143.79 143.71 143.71 181.5K
10:02 143.69 143.73 143.69 143.71 144.0K
10:03 143.70 143.70 143.62 143.62 281.3K
10:04 143.62 143.63 143.60 143.61 234.4K
10:05 143.63 143.63 143.56 143.56 178.7K
10:06 143.54 143.56 143.54 143.56 254.4K
10:07 143.54 143.60 143.52 143.60 182.3K
10:08 143.62 143.65 143.62 143.64 135.4K
10:09 143.66 143.68 143.63 143.63 153.8K
10:10 143.63 143.66 143.63 143.66 112.2K
10:11 143.62 143.67 143.62 143.67 111.5K
10:12 143.68 143.68 143.59 143.59 121.5K
10:13 143.58 143.59 143.58 143.58 122.0K
10:14 143.56 143.56 143.51 143.52 264.5K
10:15 143.52 143.53 143.52 143.53 138.9K
10:16 143.50 143.50 143.47 143.47 91.1K
10:17 143.42 143.42 143.39 143.41 171.4K
10:18 143.37 143.38 143.37 143.37 168.1K
10:19 143.38 143.38 143.37 143.38 209.8K
10:20 143.37 143.40 143.37 143.40 135.0K
10:21 143.43 143.43 143.41 143.41 166.9K
10:22 143.41 143.41 143.36 143.38 229.8K
10:23 143.37 143.39 143.37 143.39 158.8K
10:24 143.40 143.40 143.36 143.37 113.9K
10:25 143.37 143.37 143.35 143.35 136.2K
10:26 143.33 143.33 143.31 143.31 135.9K
10:27 143.32 143.38 143.32 143.38 201.6K
10:28 143.39 143.40 143.39 143.40 161.4K
10:29 143.38 143.38 143.32 143.32 208.8K
10:30 143.31 143.31 143.28 143.28 272.9K
10:31 143.26 143.27 143.26 143.27 132.0K
10:32 143.26 143.28 143.26 143.28 114.6K
10:33 143.28 143.29 143.28 143.29 311.6K
10:34 143.29 143.33 143.29 143.33 116.1K
10:35 143.35 143.37 143.34 143.34 156.3K
10:36 143.35 143.35 143.34 143.34 119.0K
10:37 143.34 143.39 143.34 143.39 117.2K
10:38 143.41 143.42 143.41 143.42 138.5K
10:39 143.41 143.41 143.37 143.37 136.3K
10:40 143.38 143.38 143.37 143.37 129.9K
10:41 143.39 143.39 143.34 143.35 236.5K
10:42 143.35 143.38 143.34 143.38 129.3K
10:43 143.38 143.38 143.35 143.35 143.7K
10:44 143.35 143.35 143.28 143.28 186.1K
10:45 143.28 143.28 143.25 143.27 220.3K
10:46 143.27 143.31 143.27 143.31 167.2K
10:47 143.32 143.33 143.31 143.33 87.1K
10:48 143.32 143.32 143.31 143.32 140.7K
10:49 143.30 143.30 143.27 143.29 146.7K
10:50 143.29 143.29 143.24 143.24 153.6K
10:51 143.21 143.25 143.20 143.25 160.4K
10:52 143.23 143.23 143.18 143.18 97.1K
10:53 143.20 143.20 143.17 143.18 114.3K
10:54 143.18 143.18 143.13 143.13 113.0K
10:55 143.13 143.15 143.13 143.15 119.1K
10:56 143.18 143.18 143.16 143.16 105.4K
10:57 143.17 143.17 143.17 143.17 114.3K
10:58 143.17 143.21 143.17 143.21 157.7K
10:59 143.21 143.21 143.14 143.14 164.6K
11:00 143.12 143.12 143.04 143.04 189.7K
11:01 143.04 143.04 142.95 142.95 208.2K
11:02 142.95 142.96 142.95 142.96 126.4K
11:03 142.95 142.95 142.93 142.95 116.2K
11:04 142.94 142.97 142.94 142.97 141.2K
11:05 142.97 142.97 142.93 142.94 96.9K
11:06 142.93 142.93 142.89 142.89 136.2K
11:07 142.88 142.91 142.88 142.91 109.6K
11:08 142.87 142.89 142.87 142.88 299.9K
11:09 142.89 142.89 142.87 142.88 124.4K
11:10 142.87 142.87 142.82 142.82 174.5K
11:11 142.83 142.88 142.83 142.88 156.6K
11:12 142.88 142.89 142.87 142.87 108.9K
11:13 142.90 142.94 142.89 142.89 126.5K
11:14 142.89 142.89 142.85 142.85 108.0K
11:15 142.83 142.87 142.83 142.87 121.5K
11:16 142.88 142.91 142.88 142.90 123.9K
11:17 142.90 142.90 142.89 142.89 76.5K
11:18 142.88 142.88 142.86 142.86 162.8K
11:19 142.83 142.86 142.82 142.86 165.9K
11:20 142.86 142.88 142.84 142.84 141.5K
11:21 142.84 142.84 142.80 142.83 210.2K
11:22 142.85 142.85 142.81 142.81 156.5K
11:23 142.80 142.80 142.78 142.78 172.1K
11:24 142.77 142.80 142.77 142.79 175.1K
11:25 142.79 142.82 142.79 142.82 126.4K
11:26 142.82 142.84 142.82 142.84 145.5K
11:27 142.84 142.85 142.83 142.85 128.7K
11:28 142.85 142.88 142.85 142.88 140.8K
11:29 142.90 142.92 142.90 142.91 105.0K
11:30 142.91 142.91 142.90 142.91 187.3K
11:31 142.93 142.93 142.90 142.90 197.5K
11:32 142.89 142.90 142.88 142.88 168.5K
11:33 142.87 142.87 142.83 142.84 203.5K
11:34 142.85 142.85 142.81 142.81 100.0K
11:35 142.80 142.80 142.79 142.80 85.5K
11:36 142.81 142.83 142.79 142.79 177.1K
11:37 142.80 142.80 142.77 142.77 98.4K
11:38 142.75 142.75 142.72 142.72 165.6K
11:39 142.70 142.70 142.62 142.62 340.4K
11:40 142.63 142.65 142.62 142.65 147.2K
11:41 142.67 142.70 142.67 142.70 122.1K
11:42 142.67 142.67 142.64 142.64 109.9K
11:43 142.64 142.66 142.64 142.66 93.6K
11:44 142.65 142.68 142.65 142.68 161.7K
11:45 142.68 142.69 142.68 142.68 67.1K
11:46 142.67 142.67 142.66 142.66 82.4K
11:47 142.67 142.67 142.64 142.64 153.0K
11:48 142.65 142.65 142.63 142.63 134.8K
11:49 142.64 142.64 142.62 142.62 124.4K
11:50 142.61 142.61 142.60 142.61 104.4K
11:51 142.62 142.63 142.62 142.63 111.9K
11:52 142.65 142.65 142.63 142.63 83.2K
11:53 142.63 142.66 142.63 142.66 236.5K
11:54 142.66 142.66 142.65 142.65 114.3K
11:55 142.64 142.67 142.64 142.67 64.7K
11:56 142.65 142.65 142.64 142.65 92.0K
11:57 142.66 142.68 142.66 142.68 86.9K
11:58 142.69 142.70 142.68 142.68 137.9K
11:59 142.68 142.68 142.66 142.66 62.3K
12:00 142.66 142.68 142.66 142.67 54.5K
12:01 142.69 142.70 142.69 142.70 115.9K
12:02 142.72 142.73 142.72 142.73 92.5K
12:03 142.73 142.77 142.73 142.77 120.5K
12:04 142.76 142.78 142.76 142.78 107.5K
12:05 142.79 142.80 142.79 142.80 76.9K
12:06 142.80 142.80 142.78 142.80 138.2K
12:07 142.81 142.81 142.80 142.80 90.3K
12:08 142.81 142.81 142.80 142.80 102.4K
12:09 142.79 142.79 142.78 142.79 143.4K
12:10 142.80 142.81 142.80 142.81 64.4K
12:11 142.84 142.86 142.84 142.86 177.3K
12:12 142.85 142.85 142.82 142.82 132.3K
12:13 142.82 142.82 142.82 142.82 81.9K
12:14 142.82 142.85 142.82 142.85 92.4K
12:15 142.84 142.87 142.84 142.87 113.6K
12:16 142.89 142.89 142.86 142.86 119.7K
12:17 142.85 142.85 142.85 142.85 271.5K
12:18 142.85 142.85 142.84 142.85 87.1K
12:19 142.85 142.86 142.85 142.85 82.2K
12:20 142.86 142.86 142.85 142.85 104.1K
12:21 142.85 142.85 142.81 142.81 117.7K
12:22 142.81 142.81 142.80 142.80 112.5K
12:23 142.81 142.81 142.79 142.79 126.1K
12:24 142.77 142.77 142.74 142.76 113.7K
12:25 142.77 142.80 142.77 142.80 65.6K
12:26 142.79 142.82 142.79 142.82 98.1K
12:27 142.82 142.85 142.82 142.85 112.1K
12:28 142.85 142.85 142.83 142.83 80.9K
12:29 142.83 142.84 142.83 142.84 53.5K
12:30 142.84 142.90 142.84 142.90 103.4K
12:31 142.91 142.91 142.88 142.90 116.5K
12:32 142.90 142.90 142.89 142.89 56.5K
12:33 142.89 142.89 142.87 142.88 70.2K
12:34 142.89 142.89 142.88 142.88 111.2K
12:35 142.89 142.92 142.88 142.92 202.2K
12:36 142.93 142.94 142.93 142.94 69.5K
12:37 142.94 142.95 142.94 142.94 99.5K
12:38 142.94 142.94 142.92 142.92 141.7K
12:39 142.92 142.92 142.91 142.91 75.4K
12:40 142.91 142.91 142.89 142.89 79.1K
12:41 142.88 142.88 142.79 142.79 223.2K
12:42 142.79 142.79 142.76 142.76 107.2K
12:43 142.76 142.76 142.74 142.76 142.3K
12:44 142.76 142.76 142.76 142.76 77.7K
12:45 142.75 142.76 142.75 142.76 99.1K
12:46 142.75 142.75 142.73 142.73 152.3K
12:47 142.73 142.74 142.72 142.72 87.7K
12:48 142.73 142.73 142.70 142.70 105.2K
12:49 142.68 142.69 142.68 142.68 121.0K
12:50 142.67 142.70 142.67 142.70 184.5K
12:51 142.70 142.72 142.70 142.72 182.9K
12:52 142.74 142.76 142.74 142.76 103.0K
12:53 142.75 142.75 142.73 142.73 89.0K
12:54 142.73 142.73 142.72 142.73 68.5K
12:55 142.73 142.74 142.72 142.72 85.0K
12:56 142.73 142.73 142.70 142.70 130.1K
12:57 142.69 142.69 142.67 142.67 272.8K
12:58 142.67 142.67 142.65 142.65 98.6K
12:59 142.64 142.66 142.64 142.64 146.7K
13:00 142.64 142.64 142.60 142.60 194.6K
13:01 142.59 142.59 142.57 142.57 89.9K
13:02 142.56 142.57 142.54 142.57 109.9K
13:03 142.56 142.60 142.56 142.60 105.6K
13:04 142.61 142.61 142.59 142.59 88.9K
13:05 142.58 142.63 142.58 142.63 153.8K
13:06 142.60 142.60 142.56 142.56 162.2K
13:07 142.55 142.57 142.54 142.57 110.8K
13:08 142.57 142.57 142.56 142.57 89.7K
13:09 142.57 142.57 142.57 142.57 102.9K
13:10 142.56 142.63 142.56 142.63 139.5K
13:11 142.63 142.65 142.63 142.65 103.5K
13:12 142.64 142.66 142.63 142.66 107.1K
13:13 142.66 142.69 142.66 142.69 199.5K
13:14 142.70 142.72 142.70 142.72 68.4K
13:15 142.72 142.75 142.72 142.75 147.0K
13:16 142.75 142.76 142.75 142.76 113.2K
13:17 142.77 142.79 142.77 142.79 76.6K
13:18 142.80 142.80 142.80 142.80 73.6K
13:19 142.80 142.81 142.80 142.81 91.7K
13:20 142.81 142.82 142.81 142.81 75.9K
13:21 142.82 142.82 142.80 142.80 133.9K
13:22 142.79 142.79 142.73 142.73 221.0K
13:23 142.73 142.74 142.73 142.74 89.4K
13:24 142.74 142.74 142.71 142.71 108.5K
13:25 142.71 142.73 142.71 142.73 91.3K
13:26 142.73 142.75 142.73 142.75 67.9K
13:27 142.75 142.75 142.72 142.72 114.2K
13:28 142.73 142.75 142.73 142.75 98.2K
13:29 142.75 142.77 142.75 142.77 75.4K
13:30 142.77 142.77 142.76 142.77 62.3K
13:31 142.77 142.77 142.75 142.75 113.9K
13:32 142.76 142.77 142.74 142.74 99.1K
13:33 142.74 142.74 142.74 142.74 135.3K
13:34 142.74 142.76 142.74 142.76 70.6K
13:35 142.76 142.80 142.76 142.80 113.8K
13:36 142.80 142.80 142.80 142.80 111.7K
13:37 142.81 142.81 142.80 142.80 80.5K
13:38 142.80 142.80 142.77 142.77 72.3K
13:39 142.75 142.75 142.75 142.75 131.5K
13:40 142.74 142.74 142.72 142.72 73.5K
13:41 142.71 142.71 142.69 142.69 76.8K
13:42 142.68 142.68 142.66 142.68 212.2K
13:43 142.69 142.69 142.68 142.68 52.1K
13:44 142.68 142.70 142.68 142.70 131.2K
13:45 142.69 142.69 142.68 142.68 70.0K
13:46 142.67 142.67 142.67 142.67 64.5K
13:47 142.68 142.68 142.68 142.68 53.9K
13:48 142.69 142.69 142.67 142.67 102.9K
13:49 142.67 142.67 142.65 142.65 78.6K
13:50 142.65 142.65 142.65 142.65 44.3K
13:51 142.65 142.68 142.65 142.68 81.2K
13:52 142.68 142.69 142.68 142.69 91.7K
13:53 142.68 142.70 142.67 142.70 85.4K
13:54 142.69 142.69 142.67 142.67 78.1K
13:55 142.67 142.67 142.67 142.67 111.2K
13:56 142.68 142.68 142.66 142.68 123.0K
13:57 142.69 142.72 142.69 142.72 104.3K
13:58 142.73 142.73 142.73 142.73 69.2K
13:59 142.74 142.74 142.73 142.73 109.0K
14:00 142.72 142.72 142.71 142.72 100.6K
14:01 142.73 142.75 142.73 142.75 95.3K
14:02 142.76 142.78 142.76 142.78 80.7K
14:03 142.79 142.81 142.79 142.81 163.2K
14:04 142.81 142.84 142.81 142.83 129.6K
14:05 142.83 142.85 142.83 142.85 53.4K
14:06 142.85 142.86 142.85 142.86 85.7K
14:07 142.86 142.88 142.86 142.88 87.8K
14:08 142.88 142.88 142.88 142.88 92.2K
14:09 142.87 142.87 142.85 142.85 100.6K
14:10 142.85 142.85 142.82 142.82 107.4K
14:11 142.80 142.80 142.79 142.79 80.8K
14:12 142.78 142.78 142.77 142.78 138.0K
14:13 142.79 142.81 142.79 142.81 96.6K
14:14 142.82 142.83 142.82 142.83 63.9K
14:15 142.84 142.86 142.84 142.86 50.1K
14:16 142.86 142.86 142.85 142.85 89.8K
14:17 142.84 142.84 142.84 142.84 80.6K
14:18 142.83 142.84 142.82 142.82 59.0K
14:19 142.82 142.84 142.82 142.84 70.6K
14:20 142.84 142.84 142.82 142.82 94.0K
14:21 142.81 142.83 142.81 142.83 108.7K
14:22 142.84 142.85 142.84 142.84 61.1K
14:23 142.84 142.87 142.84 142.87 114.7K
14:24 142.87 142.87 142.85 142.86 119.0K
14:25 142.85 142.85 142.83 142.83 82.8K
14:26 142.83 142.85 142.83 142.85 100.1K
14:27 142.84 142.85 142.84 142.85 161.3K
14:28 142.86 142.86 142.85 142.85 96.1K
14:29 142.84 142.87 142.84 142.87 123.5K
14:30 142.87 142.88 142.87 142.88 60.9K
14:31 142.89 142.90 142.89 142.90 95.9K
14:32 142.89 142.89 142.86 142.86 76.7K
14:33 142.86 142.86 142.85 142.85 61.2K
14:34 142.85 142.85 142.84 142.85 122.7K
14:35 142.86 142.88 142.86 142.88 69.3K
14:36 142.88 142.91 142.88 142.91 123.8K
14:37 142.90 142.91 142.90 142.91 105.6K
14:38 142.92 142.93 142.92 142.93 95.1K
14:39 142.92 142.92 142.88 142.88 144.5K
14:40 142.88 142.89 142.88 142.89 151.4K
14:41 142.90 142.92 142.90 142.92 102.0K
14:42 142.92 142.94 142.92 142.94 87.2K
14:43 142.95 142.95 142.93 142.93 166.9K
14:44 142.93 142.93 142.93 142.93 117.9K
14:45 142.93 142.93 142.91 142.91 94.2K
14:46 142.91 142.95 142.91 142.95 93.4K
14:47 142.95 142.96 142.95 142.96 63.1K
14:48 142.95 142.95 142.94 142.95 93.7K
14:49 142.95 142.95 142.95 142.95 50.8K
14:50 142.94 142.94 142.93 142.93 131.5K
14:51 142.93 142.94 142.93 142.93 114.3K
14:52 142.92 142.92 142.90 142.90 96.1K
14:53 142.91 142.91 142.91 142.91 133.6K
14:54 142.92 142.94 142.92 142.94 92.6K
14:55 142.94 142.99 142.94 142.99 134.6K
14:56 143.00 143.01 143.00 143.00 117.3K
14:57 143.00 143.01 143.00 143.01 88.9K
14:58 143.00 143.00 142.99 142.99 82.0K
14:59 142.99 143.00 142.99 143.00 70.4K
15:00 143.00 143.02 143.00 143.02 213.1K
15:01 143.02 143.02 142.96 142.96 159.1K
15:02 142.95 142.95 142.93 142.94 107.6K
15:03 142.94 142.95 142.92 142.95 109.1K
15:04 142.96 142.99 142.96 142.99 105.2K
15:05 143.00 143.01 143.00 143.00 97.4K
15:06 143.01 143.02 143.01 143.02 122.0K
15:07 143.02 143.02 143.01 143.02 114.2K
15:08 143.02 143.02 143.00 143.00 114.6K
15:09 143.00 143.00 142.99 142.99 74.9K
15:10 142.96 142.96 142.95 142.95 141.7K
15:11 142.95 142.95 142.94 142.94 84.0K
15:12 142.93 142.94 142.93 142.93 96.5K
15:13 142.91 142.92 142.91 142.92 171.7K
15:14 142.90 142.93 142.90 142.93 188.6K
15:15 142.93 142.95 142.93 142.94 103.7K
15:16 142.93 142.93 142.91 142.91 160.0K
15:17 142.91 142.91 142.91 142.91 86.8K
15:18 142.89 142.89 142.86 142.87 151.4K
15:19 142.89 142.89 142.88 142.88 141.2K
15:20 142.89 142.89 142.86 142.86 73.0K
15:21 142.86 142.86 142.84 142.86 212.6K
15:22 142.86 142.86 142.85 142.85 101.2K
15:23 142.85 142.85 142.83 142.83 73.3K
15:24 142.83 142.83 142.82 142.82 92.0K
15:25 142.83 142.86 142.83 142.86 187.6K
15:26 142.87 142.87 142.84 142.86 125.3K
15:27 142.85 142.85 142.85 142.85 104.9K
15:28 142.86 142.88 142.86 142.88 145.5K
15:29 142.90 142.90 142.89 142.90 129.9K
15:30 142.90 142.91 142.90 142.91 196.7K
15:31 142.90 142.93 142.90 142.93 179.9K
15:32 142.92 142.95 142.92 142.95 195.7K
15:33 142.95 142.95 142.93 142.93 142.1K
15:34 142.91 142.91 142.90 142.91 203.9K
15:35 142.91 142.91 142.88 142.88 296.7K
15:36 142.88 142.88 142.86 142.86 260.7K
15:37 142.85 142.86 142.85 142.86 177.3K
15:38 142.86 142.88 142.86 142.87 197.0K
15:39 142.86 142.87 142.86 142.86 111.7K
15:40 142.87 142.87 142.85 142.86 193.3K
15:41 142.85 142.86 142.85 142.85 226.7K
15:42 142.86 142.86 142.82 142.82 251.3K
15:43 142.82 142.82 142.81 142.81 207.1K
15:44 142.85 142.87 142.85 142.87 194.2K
15:45 142.89 142.90 142.89 142.90 265.2K
15:46 142.91 142.95 142.91 142.95 395.7K
15:47 142.95 142.98 142.95 142.98 226.4K
15:48 142.98 142.98 142.97 142.97 198.9K
15:49 142.98 143.02 142.98 143.02 346.1K
15:50 143.14 143.20 143.14 143.19 1,699.4K
15:51 143.23 143.23 143.19 143.19 597.3K
15:52 143.19 143.19 143.11 143.11 614.4K
15:53 143.12 143.13 143.12 143.13 361.4K
15:54 143.12 143.13 143.12 143.12 496.1K
15:55 143.12 143.13 143.11 143.13 732.8K
15:56 143.15 143.15 143.08 143.08 1,324.9K
15:57 143.09 143.09 143.06 143.06 738.3K
15:58 143.08 143.08 143.08 143.08 896.3K
15:59 143.09 143.12 143.09 143.11 1,939.4K
16:00 143.14 143.14 143.14 143.14 50,285.6K
16:01 143.14 143.14 143.14 143.14 1,633.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available