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
09:30 143.21 143.56 143.21 143.49 3,030.6K
09:31 143.58 143.62 143.58 143.62 423.6K
09:32 143.59 143.59 143.52 143.55 315.0K
09:33 143.59 143.65 143.59 143.60 167.1K
09:34 143.47 143.52 143.47 143.47 371.0K
09:35 143.42 143.42 143.32 143.32 254.8K
09:36 143.26 143.27 143.22 143.22 187.9K
09:37 143.21 143.28 143.21 143.28 196.4K
09:38 143.35 143.35 143.21 143.21 294.7K
09:39 143.31 143.32 143.30 143.32 151.5K
09:40 143.32 143.37 143.32 143.33 352.3K
09:41 143.27 143.35 143.26 143.35 265.5K
09:42 143.36 143.45 143.35 143.45 164.4K
09:43 143.44 143.46 143.44 143.46 180.0K
09:44 143.46 143.47 143.43 143.45 164.7K
09:45 143.43 143.43 143.29 143.29 278.5K
09:46 143.28 143.34 143.28 143.34 305.7K
09:47 143.32 143.35 143.31 143.35 208.8K
09:48 143.32 143.33 143.30 143.30 128.1K
09:49 143.27 143.27 143.20 143.20 378.4K
09:50 143.23 143.23 143.14 143.14 368.4K
09:51 143.09 143.09 142.99 142.99 291.4K
09:52 142.98 143.00 142.95 142.95 241.2K
09:53 142.88 142.88 142.83 142.85 267.6K
09:54 142.90 142.93 142.88 142.88 210.6K
09:55 142.89 142.95 142.89 142.95 170.9K
09:56 142.94 142.98 142.93 142.95 179.8K
09:57 142.94 142.94 142.90 142.90 264.7K
09:58 142.92 142.98 142.92 142.98 144.3K
09:59 143.00 143.00 142.92 142.92 193.9K
10:00 142.90 142.97 142.89 142.97 222.5K
10:01 143.01 143.01 142.97 142.97 222.5K
10:02 142.98 142.98 142.97 142.98 192.3K
10:03 143.01 143.01 142.97 142.97 156.1K
10:04 142.97 142.97 142.95 142.97 168.8K
10:05 142.94 142.94 142.84 142.84 185.5K
10:06 142.81 142.81 142.78 142.79 221.7K
10:07 142.77 142.78 142.74 142.78 305.6K
10:08 142.77 142.83 142.77 142.83 205.2K
10:09 142.82 142.87 142.82 142.87 133.1K
10:10 142.94 143.07 142.94 143.07 247.1K
10:11 143.12 143.12 143.10 143.10 162.0K
10:12 143.09 143.12 143.09 143.09 140.2K
10:13 143.10 143.10 143.06 143.06 127.1K
10:14 143.03 143.08 143.03 143.08 108.0K
10:15 143.08 143.10 143.08 143.10 133.8K
10:16 143.10 143.14 143.10 143.13 106.7K
10:17 143.11 143.12 143.10 143.10 219.6K
10:18 143.10 143.10 143.06 143.06 101.0K
10:19 143.05 143.05 143.03 143.04 113.8K
10:20 143.03 143.03 143.00 143.00 138.6K
10:21 142.97 142.99 142.95 142.99 132.9K
10:22 142.96 142.96 142.92 142.92 81.1K
10:23 142.95 142.97 142.95 142.97 172.1K
10:24 142.97 142.97 142.93 142.95 119.9K
10:25 142.97 142.98 142.94 142.94 196.4K
10:26 142.96 142.96 142.95 142.95 104.1K
10:27 142.93 142.99 142.93 142.98 169.0K
10:28 142.96 142.96 142.92 142.94 169.5K
10:29 142.95 142.97 142.95 142.96 122.5K
10:30 142.95 142.95 142.92 142.95 122.9K
10:31 142.99 142.99 142.97 142.98 103.6K
10:32 142.98 142.99 142.98 142.98 97.5K
10:33 142.98 143.01 142.98 143.00 281.1K
10:34 143.00 143.00 142.97 142.98 153.1K
10:35 142.99 142.99 142.94 142.94 127.3K
10:36 142.90 142.95 142.90 142.95 229.7K
10:37 142.94 142.94 142.90 142.91 111.8K
10:38 142.91 142.91 142.89 142.89 109.7K
10:39 142.86 142.86 142.83 142.83 133.8K
10:40 142.82 142.82 142.78 142.78 213.2K
10:41 142.77 142.77 142.75 142.76 147.7K
10:42 142.80 142.84 142.80 142.84 107.2K
10:43 142.86 142.86 142.82 142.82 85.3K
10:44 142.84 142.85 142.84 142.85 91.6K
10:45 142.83 142.85 142.80 142.85 107.9K
10:46 142.85 142.91 142.85 142.91 101.9K
10:47 142.95 142.98 142.95 142.97 130.7K
10:48 142.98 143.02 142.98 143.02 99.5K
10:49 143.03 143.03 143.01 143.03 168.5K
10:50 143.04 143.04 143.02 143.04 180.2K
10:51 143.05 143.09 143.05 143.07 111.4K
10:52 143.07 143.09 143.07 143.09 182.1K
10:53 143.10 143.11 143.08 143.08 241.9K
10:54 143.09 143.12 143.09 143.12 153.7K
10:55 143.11 143.12 143.11 143.12 82.3K
10:56 143.12 143.12 143.09 143.09 72.0K
10:57 143.09 143.09 143.05 143.05 102.6K
10:58 143.03 143.04 143.03 143.03 69.5K
10:59 143.02 143.03 143.02 143.03 65.1K
11:00 143.05 143.05 143.03 143.03 117.6K
11:01 143.02 143.02 142.98 142.98 142.3K
11:02 142.97 143.01 142.97 143.01 155.2K
11:03 143.00 143.01 143.00 143.01 118.8K
11:04 143.00 143.00 142.99 142.99 232.3K
11:05 142.98 142.98 142.97 142.97 129.6K
11:06 142.96 142.97 142.96 142.96 121.5K
11:07 142.95 142.95 142.94 142.94 75.3K
11:08 142.96 143.02 142.96 143.02 111.7K
11:09 143.03 143.06 143.03 143.06 122.4K
11:10 143.08 143.08 143.04 143.05 113.6K
11:11 143.07 143.07 143.06 143.06 174.2K
11:12 143.07 143.09 143.07 143.09 117.3K
11:13 143.08 143.08 143.08 143.08 64.0K
11:14 143.08 143.08 143.03 143.03 247.4K
11:15 143.04 143.05 143.04 143.05 82.7K
11:16 143.04 143.04 143.03 143.03 145.9K
11:17 143.00 143.00 142.98 142.98 133.9K
11:18 142.98 142.99 142.97 142.99 87.9K
11:19 142.99 143.00 142.99 143.00 107.8K
11:20 143.01 143.01 142.99 142.99 324.5K
11:21 142.98 142.99 142.98 142.99 129.8K
11:22 143.00 143.01 142.98 143.01 156.7K
11:23 143.02 143.02 143.00 143.01 183.3K
11:24 143.02 143.02 143.01 143.01 123.4K
11:25 142.98 143.03 142.98 143.03 186.6K
11:26 143.06 143.08 143.06 143.08 139.5K
11:27 143.07 143.09 143.07 143.09 120.1K
11:28 143.09 143.13 143.09 143.13 112.7K
11:29 143.12 143.12 143.09 143.10 106.3K
11:30 143.10 143.12 143.10 143.12 112.1K
11:31 143.12 143.12 143.12 143.12 89.4K
11:32 143.12 143.15 143.12 143.15 112.6K
11:33 143.12 143.12 143.10 143.10 136.1K
11:34 143.10 143.16 143.10 143.16 199.0K
11:35 143.18 143.22 143.18 143.22 124.2K
11:36 143.21 143.23 143.21 143.23 89.4K
11:37 143.22 143.22 143.20 143.20 200.9K
11:38 143.20 143.20 143.18 143.18 75.0K
11:39 143.18 143.19 143.17 143.17 120.1K
11:40 143.18 143.23 143.18 143.23 135.3K
11:41 143.25 143.25 143.21 143.22 113.3K
11:42 143.26 143.28 143.26 143.28 146.7K
11:43 143.25 143.27 143.25 143.27 71.1K
11:44 143.27 143.28 143.25 143.25 147.2K
11:45 143.26 143.34 143.26 143.34 142.3K
11:46 143.33 143.33 143.30 143.31 124.4K
11:47 143.32 143.33 143.32 143.33 86.1K
11:48 143.32 143.32 143.29 143.29 164.5K
11:49 143.30 143.30 143.30 143.30 83.9K
11:50 143.30 143.30 143.28 143.28 70.0K
11:51 143.27 143.27 143.25 143.25 96.4K
11:52 143.25 143.25 143.24 143.24 114.4K
11:53 143.24 143.24 143.24 143.24 100.7K
11:54 143.23 143.25 143.23 143.25 132.4K
11:55 143.24 143.24 143.23 143.23 140.7K
11:56 143.23 143.28 143.23 143.28 274.5K
11:57 143.27 143.27 143.26 143.27 125.1K
11:58 143.27 143.28 143.25 143.25 98.3K
11:59 143.25 143.26 143.24 143.24 91.9K
12:00 143.25 143.26 143.25 143.26 79.4K
12:01 143.25 143.26 143.25 143.25 70.8K
12:02 143.24 143.26 143.24 143.26 70.6K
12:03 143.26 143.27 143.26 143.26 122.9K
12:04 143.26 143.27 143.25 143.26 79.3K
12:05 143.25 143.27 143.25 143.26 73.5K
12:06 143.26 143.27 143.26 143.26 73.8K
12:07 143.26 143.27 143.26 143.27 91.7K
12:08 143.27 143.29 143.27 143.29 73.8K
12:09 143.29 143.30 143.29 143.30 135.7K
12:10 143.30 143.33 143.30 143.33 116.8K
12:11 143.34 143.35 143.34 143.35 114.6K
12:12 143.36 143.39 143.36 143.39 118.8K
12:13 143.38 143.38 143.38 143.38 169.0K
12:14 143.37 143.37 143.36 143.36 114.4K
12:15 143.35 143.37 143.35 143.37 121.1K
12:16 143.37 143.38 143.37 143.37 268.7K
12:17 143.36 143.38 143.36 143.38 149.4K
12:18 143.38 143.39 143.38 143.39 144.0K
12:19 143.39 143.39 143.39 143.39 146.4K
12:20 143.40 143.40 143.39 143.39 125.8K
12:21 143.39 143.39 143.39 143.39 92.1K
12:22 143.39 143.39 143.37 143.37 62.0K
12:23 143.37 143.37 143.33 143.34 117.8K
12:24 143.34 143.37 143.34 143.37 82.7K
12:25 143.37 143.37 143.35 143.35 61.0K
12:26 143.36 143.36 143.35 143.35 233.0K
12:27 143.34 143.34 143.34 143.34 74.1K
12:28 143.33 143.33 143.32 143.32 108.9K
12:29 143.32 143.33 143.32 143.32 79.4K
12:30 143.32 143.35 143.32 143.35 96.7K
12:31 143.35 143.35 143.33 143.34 75.2K
12:32 143.34 143.35 143.34 143.34 79.4K
12:33 143.35 143.35 143.33 143.34 137.0K
12:34 143.35 143.37 143.35 143.37 102.7K
12:35 143.40 143.41 143.38 143.38 273.6K
12:36 143.37 143.40 143.37 143.40 106.5K
12:37 143.40 143.41 143.40 143.41 89.0K
12:38 143.41 143.42 143.41 143.42 77.1K
12:39 143.42 143.43 143.42 143.43 109.9K
12:40 143.44 143.44 143.41 143.41 136.1K
12:41 143.41 143.43 143.41 143.43 83.1K
12:42 143.43 143.43 143.41 143.41 78.0K
12:43 143.39 143.39 143.39 143.39 98.4K
12:44 143.40 143.42 143.40 143.42 83.7K
12:45 143.41 143.43 143.41 143.43 66.8K
12:46 143.43 143.44 143.43 143.44 92.2K
12:47 143.44 143.45 143.44 143.45 78.1K
12:48 143.45 143.48 143.45 143.48 133.9K
12:49 143.49 143.49 143.48 143.48 108.6K
12:50 143.48 143.48 143.47 143.48 82.5K
12:51 143.48 143.48 143.48 143.48 81.3K
12:52 143.47 143.47 143.46 143.47 108.9K
12:53 143.46 143.46 143.46 143.46 93.4K
12:54 143.46 143.46 143.46 143.46 143.8K
12:55 143.47 143.47 143.47 143.47 61.7K
12:56 143.47 143.47 143.46 143.46 93.9K
12:57 143.46 143.47 143.44 143.44 79.0K
12:58 143.44 143.44 143.44 143.44 107.5K
12:59 143.44 143.44 143.42 143.42 85.3K
13:00 143.42 143.42 143.41 143.41 78.0K
13:01 143.39 143.42 143.39 143.42 119.8K
13:02 143.42 143.42 143.41 143.42 65.9K
13:03 143.42 143.43 143.42 143.42 89.1K
13:04 143.43 143.44 143.43 143.44 95.9K
13:05 143.44 143.44 143.40 143.40 101.9K
13:06 143.41 143.41 143.38 143.38 100.1K
13:07 143.41 143.42 143.41 143.41 98.9K
13:08 143.42 143.43 143.42 143.43 100.6K
13:09 143.43 143.44 143.43 143.44 120.4K
13:10 143.44 143.44 143.43 143.43 106.8K
13:11 143.42 143.42 143.36 143.36 143.8K
13:12 143.34 143.35 143.33 143.35 95.7K
13:13 143.35 143.40 143.35 143.40 106.3K
13:14 143.39 143.40 143.39 143.40 69.0K
13:15 143.39 143.39 143.39 143.39 93.1K
13:16 143.39 143.39 143.38 143.38 65.9K
13:17 143.38 143.40 143.38 143.40 91.3K
13:18 143.40 143.41 143.40 143.40 43.4K
13:19 143.40 143.42 143.40 143.42 122.9K
13:20 143.42 143.43 143.42 143.43 92.7K
13:21 143.43 143.44 143.43 143.43 75.5K
13:22 143.43 143.44 143.43 143.44 110.8K
13:23 143.43 143.43 143.40 143.41 139.7K
13:24 143.41 143.41 143.40 143.41 116.6K
13:25 143.40 143.40 143.39 143.39 189.9K
13:26 143.36 143.36 143.36 143.36 125.3K
13:27 143.37 143.37 143.36 143.36 110.1K
13:28 143.37 143.37 143.36 143.36 57.5K
13:29 143.37 143.38 143.37 143.38 60.2K
13:30 143.37 143.37 143.36 143.37 84.8K
13:31 143.36 143.36 143.36 143.36 103.6K
13:32 143.36 143.37 143.36 143.37 75.9K
13:33 143.38 143.38 143.37 143.37 287.1K
13:34 143.38 143.43 143.38 143.43 176.9K
13:35 143.44 143.44 143.41 143.41 165.7K
13:36 143.41 143.41 143.41 143.41 84.1K
13:37 143.41 143.42 143.41 143.41 67.5K
13:38 143.42 143.43 143.42 143.43 89.1K
13:39 143.44 143.45 143.44 143.45 134.9K
13:40 143.45 143.45 143.44 143.44 142.8K
13:41 143.45 143.46 143.45 143.45 105.4K
13:42 143.46 143.46 143.44 143.44 108.6K
13:43 143.43 143.43 143.43 143.43 61.4K
13:44 143.43 143.44 143.43 143.44 92.4K
13:45 143.43 143.44 143.43 143.44 80.9K
13:46 143.44 143.45 143.44 143.45 89.1K
13:47 143.44 143.46 143.44 143.46 90.4K
13:48 143.46 143.47 143.46 143.47 95.8K
13:49 143.47 143.47 143.42 143.42 140.1K
13:50 143.42 143.42 143.41 143.41 95.1K
13:51 143.41 143.42 143.41 143.42 122.2K
13:52 143.43 143.43 143.42 143.43 51.6K
13:53 143.44 143.47 143.43 143.47 110.6K
13:54 143.48 143.48 143.48 143.48 85.3K
13:55 143.47 143.47 143.46 143.47 108.6K
13:56 143.47 143.47 143.44 143.44 111.6K
13:57 143.43 143.43 143.42 143.42 130.9K
13:58 143.41 143.41 143.41 143.41 51.1K
13:59 143.40 143.40 143.39 143.39 59.0K
14:00 143.39 143.40 143.39 143.40 79.1K
14:01 143.40 143.40 143.39 143.39 134.6K
14:02 143.38 143.40 143.38 143.40 132.5K
14:03 143.42 143.42 143.41 143.41 92.9K
14:04 143.40 143.41 143.40 143.41 139.8K
14:05 143.41 143.44 143.41 143.44 105.9K
14:06 143.45 143.46 143.45 143.45 197.1K
14:07 143.46 143.47 143.44 143.44 116.4K
14:08 143.43 143.43 143.43 143.43 71.7K
14:09 143.43 143.44 143.42 143.42 66.4K
14:10 143.41 143.41 143.37 143.37 168.4K
14:11 143.38 143.38 143.37 143.37 72.1K
14:12 143.38 143.39 143.38 143.39 80.4K
14:13 143.38 143.38 143.36 143.36 167.5K
14:14 143.36 143.38 143.36 143.38 73.7K
14:15 143.38 143.38 143.37 143.38 85.7K
14:16 143.38 143.39 143.38 143.39 62.8K
14:17 143.39 143.39 143.37 143.37 154.0K
14:18 143.36 143.36 143.28 143.28 240.8K
14:19 143.28 143.28 143.26 143.26 94.2K
14:20 143.26 143.26 143.25 143.25 99.6K
14:21 143.25 143.26 143.25 143.26 110.5K
14:22 143.25 143.25 143.25 143.25 112.6K
14:23 143.24 143.26 143.24 143.26 81.9K
14:24 143.27 143.30 143.27 143.30 105.2K
14:25 143.30 143.31 143.30 143.31 143.1K
14:26 143.32 143.33 143.32 143.33 104.0K
14:27 143.32 143.32 143.31 143.32 112.7K
14:28 143.34 143.34 143.33 143.33 77.7K
14:29 143.33 143.33 143.32 143.32 91.6K
14:30 143.32 143.32 143.31 143.31 124.4K
14:31 143.31 143.32 143.31 143.32 179.4K
14:32 143.32 143.34 143.32 143.34 87.7K
14:33 143.36 143.37 143.36 143.37 130.3K
14:34 143.37 143.37 143.35 143.36 122.3K
14:35 143.36 143.36 143.34 143.34 68.4K
14:36 143.32 143.32 143.29 143.29 311.3K
14:37 143.29 143.30 143.28 143.30 220.3K
14:38 143.29 143.31 143.29 143.31 84.4K
14:39 143.31 143.31 143.28 143.28 66.9K
14:40 143.27 143.27 143.24 143.25 124.4K
14:41 143.24 143.24 143.21 143.21 116.4K
14:42 143.22 143.22 143.20 143.20 130.0K
14:43 143.21 143.24 143.21 143.24 46.9K
14:44 143.24 143.27 143.24 143.27 103.7K
14:45 143.29 143.32 143.29 143.32 269.4K
14:46 143.34 143.39 143.34 143.39 159.4K
14:47 143.40 143.42 143.40 143.42 127.2K
14:48 143.41 143.41 143.38 143.39 130.2K
14:49 143.38 143.38 143.36 143.36 87.7K
14:50 143.37 143.37 143.36 143.37 139.9K
14:51 143.39 143.39 143.36 143.36 150.2K
14:52 143.35 143.35 143.32 143.32 72.9K
14:53 143.31 143.32 143.31 143.31 101.1K
14:54 143.32 143.32 143.31 143.31 83.6K
14:55 143.31 143.31 143.29 143.29 85.3K
14:56 143.30 143.32 143.30 143.31 78.9K
14:57 143.30 143.30 143.29 143.29 98.6K
14:58 143.30 143.30 143.30 143.30 55.0K
14:59 143.30 143.30 143.30 143.30 82.2K
15:00 143.30 143.32 143.30 143.32 117.9K
15:01 143.32 143.34 143.32 143.34 125.8K
15:02 143.34 143.34 143.30 143.30 114.4K
15:03 143.28 143.28 143.25 143.25 125.6K
15:04 143.24 143.26 143.24 143.26 135.1K
15:05 143.27 143.28 143.26 143.26 103.7K
15:06 143.26 143.28 143.26 143.27 106.9K
15:07 143.27 143.27 143.26 143.27 126.6K
15:08 143.27 143.30 143.27 143.30 159.3K
15:09 143.31 143.34 143.31 143.34 99.2K
15:10 143.33 143.37 143.33 143.37 130.5K
15:11 143.37 143.38 143.37 143.38 101.6K
15:12 143.38 143.41 143.38 143.41 82.4K
15:13 143.39 143.40 143.39 143.39 142.3K
15:14 143.40 143.41 143.40 143.41 97.0K
15:15 143.41 143.43 143.41 143.43 81.7K
15:16 143.42 143.44 143.42 143.44 124.9K
15:17 143.44 143.44 143.42 143.43 272.4K
15:18 143.44 143.44 143.44 143.44 111.2K
15:19 143.46 143.47 143.46 143.46 117.8K
15:20 143.48 143.50 143.48 143.50 196.7K
15:21 143.49 143.49 143.48 143.48 112.3K
15:22 143.47 143.47 143.46 143.46 157.6K
15:23 143.46 143.47 143.46 143.46 89.1K
15:24 143.46 143.46 143.46 143.46 96.0K
15:25 143.46 143.46 143.46 143.46 71.7K
15:26 143.46 143.46 143.45 143.45 157.4K
15:27 143.44 143.44 143.41 143.41 114.8K
15:28 143.42 143.46 143.42 143.46 117.7K
15:29 143.46 143.47 143.46 143.46 100.7K
15:30 143.45 143.45 143.43 143.45 196.0K
15:31 143.45 143.48 143.45 143.48 137.5K
15:32 143.47 143.50 143.47 143.50 145.3K
15:33 143.52 143.53 143.52 143.52 217.0K
15:34 143.51 143.53 143.51 143.53 273.6K
15:35 143.54 143.54 143.52 143.54 135.8K
15:36 143.52 143.52 143.51 143.51 169.2K
15:37 143.49 143.52 143.49 143.52 156.8K
15:38 143.52 143.52 143.51 143.51 150.0K
15:39 143.52 143.52 143.50 143.51 156.8K
15:40 143.51 143.51 143.50 143.50 151.8K
15:41 143.49 143.50 143.49 143.50 245.4K
15:42 143.49 143.50 143.49 143.50 210.9K
15:43 143.51 143.51 143.49 143.49 188.0K
15:44 143.48 143.48 143.43 143.43 290.5K
15:45 143.43 143.45 143.43 143.45 189.6K
15:46 143.44 143.44 143.43 143.44 283.7K
15:47 143.44 143.45 143.44 143.44 202.7K
15:48 143.44 143.44 143.43 143.44 239.3K
15:49 143.44 143.44 143.42 143.42 253.5K
15:50 143.47 143.48 143.46 143.48 1,085.5K
15:51 143.46 143.46 143.42 143.42 459.7K
15:52 143.43 143.45 143.42 143.42 489.1K
15:53 143.43 143.45 143.43 143.45 365.4K
15:54 143.44 143.44 143.42 143.42 621.1K
15:55 143.42 143.42 143.40 143.40 634.2K
15:56 143.42 143.42 143.37 143.37 834.4K
15:57 143.36 143.37 143.36 143.36 618.6K
15:58 143.36 143.36 143.35 143.35 882.4K
15:59 143.33 143.35 143.33 143.33 1,328.5K
16:00 143.35 143.36 143.35 143.36 39,395.5K
16:01 143.36 143.36 143.36 143.36 23.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available