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
09:30 144.37 144.37 144.10 144.10 10,804.0K
09:31 144.08 144.23 144.08 144.23 660.8K
09:32 144.18 144.18 144.10 144.11 289.5K
09:33 144.05 144.17 144.05 144.17 441.1K
09:34 144.13 144.16 144.12 144.16 163.5K
09:35 144.16 144.20 144.16 144.20 366.2K
09:36 144.25 144.25 144.22 144.24 283.8K
09:37 144.25 144.27 144.22 144.22 273.5K
09:38 144.27 144.27 144.25 144.25 207.0K
09:39 144.27 144.27 144.26 144.26 302.4K
09:40 144.29 144.33 144.29 144.32 336.4K
09:41 144.34 144.43 144.34 144.43 349.1K
09:42 144.46 144.49 144.45 144.49 278.9K
09:43 144.47 144.47 144.42 144.42 186.9K
09:44 144.39 144.39 144.38 144.39 240.2K
09:45 144.40 144.41 144.39 144.41 383.0K
09:46 144.42 144.44 144.38 144.38 189.2K
09:47 144.33 144.33 144.30 144.30 242.8K
09:48 144.29 144.30 144.27 144.30 278.8K
09:49 144.33 144.36 144.32 144.36 219.1K
09:50 144.38 144.38 144.30 144.30 248.4K
09:51 144.31 144.35 144.31 144.34 204.1K
09:52 144.33 144.34 144.32 144.33 131.8K
09:53 144.34 144.39 144.34 144.39 202.3K
09:54 144.39 144.39 144.33 144.33 259.0K
09:55 144.35 144.36 144.33 144.33 254.0K
09:56 144.30 144.35 144.30 144.33 258.5K
09:57 144.32 144.32 144.30 144.30 172.0K
09:58 144.30 144.30 144.26 144.26 228.0K
09:59 144.28 144.28 144.25 144.25 219.7K
10:00 144.29 144.29 144.23 144.23 247.9K
10:01 144.24 144.24 144.19 144.19 265.3K
10:02 144.20 144.23 144.19 144.19 135.9K
10:03 144.18 144.18 144.16 144.16 152.8K
10:04 144.16 144.18 144.15 144.15 159.1K
10:05 144.17 144.17 144.14 144.15 164.4K
10:06 144.18 144.19 144.18 144.18 121.5K
10:07 144.20 144.23 144.16 144.16 295.6K
10:08 144.17 144.19 144.17 144.18 149.6K
10:09 144.16 144.19 144.16 144.19 85.4K
10:10 144.18 144.19 144.17 144.18 101.4K
10:11 144.18 144.20 144.16 144.20 367.6K
10:12 144.19 144.19 144.16 144.16 187.2K
10:13 144.15 144.17 144.13 144.13 129.2K
10:14 144.14 144.19 144.14 144.19 104.4K
10:15 144.22 144.24 144.21 144.21 137.6K
10:16 144.21 144.21 144.18 144.18 92.6K
10:17 144.18 144.20 144.18 144.19 234.9K
10:18 144.21 144.22 144.18 144.18 246.1K
10:19 144.20 144.20 144.18 144.18 170.2K
10:20 144.19 144.19 144.17 144.17 143.8K
10:21 144.16 144.17 144.16 144.16 147.2K
10:22 144.17 144.18 144.13 144.13 165.4K
10:23 144.12 144.12 144.09 144.09 113.9K
10:24 144.11 144.11 144.07 144.07 135.0K
10:25 144.10 144.10 144.08 144.08 126.8K
10:26 144.05 144.06 144.04 144.05 121.8K
10:27 144.06 144.07 144.06 144.06 360.4K
10:28 144.07 144.08 144.06 144.08 99.1K
10:29 144.07 144.10 144.06 144.10 123.0K
10:30 144.13 144.13 144.10 144.11 142.2K
10:31 144.11 144.11 144.09 144.09 168.1K
10:32 144.11 144.11 144.07 144.08 201.0K
10:33 144.08 144.08 144.05 144.06 183.5K
10:34 144.06 144.09 144.06 144.08 153.7K
10:35 144.08 144.09 144.08 144.08 122.4K
10:36 144.05 144.05 144.00 144.00 205.0K
10:37 143.99 144.01 143.99 143.99 129.2K
10:38 143.98 144.03 143.98 144.03 166.6K
10:39 144.04 144.04 144.00 144.01 147.2K
10:40 144.02 144.02 143.99 144.00 77.9K
10:41 143.98 143.99 143.97 143.97 151.2K
10:42 143.96 143.96 143.94 143.94 129.3K
10:43 143.94 143.98 143.94 143.98 201.6K
10:44 143.98 144.02 143.98 144.02 145.1K
10:45 144.03 144.07 144.03 144.06 150.6K
10:46 144.07 144.07 144.03 144.03 98.6K
10:47 144.02 144.02 144.01 144.01 73.4K
10:48 144.03 144.05 144.03 144.05 147.4K
10:49 144.05 144.05 144.01 144.01 153.9K
10:50 144.02 144.07 144.02 144.06 202.6K
10:51 144.07 144.08 144.06 144.06 99.9K
10:52 144.04 144.04 144.02 144.02 87.2K
10:53 144.01 144.02 144.01 144.02 85.1K
10:54 144.01 144.01 143.99 144.01 133.4K
10:55 144.02 144.03 144.02 144.02 137.0K
10:56 144.03 144.03 143.97 143.97 114.2K
10:57 143.99 143.99 143.95 143.95 89.0K
10:58 143.94 143.96 143.93 143.96 93.5K
10:59 143.97 143.97 143.95 143.97 108.1K
11:00 143.96 143.96 143.94 143.94 100.0K
11:01 143.94 143.94 143.92 143.92 82.6K
11:02 143.88 143.90 143.88 143.88 151.3K
11:03 143.87 143.88 143.87 143.87 106.4K
11:04 143.87 143.88 143.87 143.88 105.9K
11:05 143.86 143.87 143.86 143.87 86.2K
11:06 143.86 143.86 143.84 143.85 125.3K
11:07 143.83 143.86 143.83 143.86 157.9K
11:08 143.86 143.93 143.86 143.93 149.8K
11:09 143.92 143.92 143.91 143.91 217.5K
11:10 143.90 143.94 143.90 143.94 91.3K
11:11 143.94 143.97 143.94 143.97 75.2K
11:12 143.97 143.97 143.94 143.94 310.2K
11:13 143.95 143.97 143.95 143.96 48.0K
11:14 143.96 143.99 143.96 143.98 115.9K
11:15 143.98 144.00 143.98 144.00 109.6K
11:16 143.99 143.99 143.98 143.99 151.7K
11:17 144.00 144.01 143.99 143.99 73.2K
11:18 144.00 144.00 143.97 143.97 169.1K
11:19 143.96 143.97 143.96 143.97 113.3K
11:20 143.98 143.98 143.92 143.92 144.6K
11:21 143.91 143.91 143.88 143.88 141.6K
11:22 143.87 143.88 143.85 143.85 174.6K
11:23 143.86 143.87 143.85 143.87 88.7K
11:24 143.90 143.93 143.90 143.93 115.9K
11:25 143.95 143.96 143.95 143.96 70.6K
11:26 143.96 143.96 143.95 143.95 108.2K
11:27 143.95 143.97 143.95 143.97 70.0K
11:28 143.97 143.99 143.97 143.99 68.8K
11:29 143.99 143.99 143.97 143.97 80.9K
11:30 143.96 143.99 143.96 143.99 201.6K
11:31 143.97 143.97 143.95 143.95 102.6K
11:32 143.95 143.98 143.95 143.98 130.6K
11:33 143.97 143.97 143.93 143.93 128.6K
11:34 143.93 143.93 143.92 143.92 121.4K
11:35 143.92 143.92 143.87 143.87 242.1K
11:36 143.86 143.87 143.86 143.87 93.8K
11:37 143.87 143.87 143.84 143.84 121.6K
11:38 143.83 143.83 143.81 143.81 141.3K
11:39 143.80 143.80 143.77 143.77 136.1K
11:40 143.78 143.78 143.70 143.70 193.7K
11:41 143.71 143.73 143.69 143.69 143.4K
11:42 143.67 143.68 143.67 143.68 119.6K
11:43 143.69 143.73 143.69 143.72 106.8K
11:44 143.72 143.74 143.72 143.74 74.3K
11:45 143.76 143.77 143.76 143.77 105.6K
11:46 143.79 143.89 143.79 143.89 117.1K
11:47 143.89 143.94 143.89 143.94 165.6K
11:48 143.93 143.93 143.92 143.92 94.7K
11:49 143.90 143.90 143.89 143.89 68.1K
11:50 143.89 143.89 143.87 143.87 153.7K
11:51 143.87 143.87 143.83 143.83 112.8K
11:52 143.84 143.87 143.84 143.87 74.9K
11:53 143.86 143.86 143.86 143.86 39.4K
11:54 143.85 143.88 143.85 143.88 106.0K
11:55 143.89 143.89 143.88 143.88 64.7K
11:56 143.87 143.87 143.86 143.86 84.9K
11:57 143.87 143.88 143.86 143.86 82.7K
11:58 143.86 143.86 143.84 143.85 103.4K
11:59 143.85 143.85 143.81 143.82 127.7K
12:00 143.81 143.84 143.81 143.84 60.8K
12:01 143.83 143.83 143.80 143.80 94.0K
12:02 143.80 143.80 143.79 143.79 63.5K
12:03 143.79 143.84 143.79 143.84 136.3K
12:04 143.84 143.84 143.81 143.81 69.9K
12:05 143.80 143.81 143.80 143.80 52.0K
12:06 143.78 143.78 143.72 143.72 194.3K
12:07 143.75 143.75 143.75 143.75 73.0K
12:08 143.75 143.76 143.75 143.75 160.4K
12:09 143.73 143.74 143.73 143.74 50.8K
12:10 143.72 143.73 143.72 143.73 77.8K
12:11 143.73 143.73 143.71 143.72 79.4K
12:12 143.71 143.71 143.66 143.66 135.9K
12:13 143.65 143.65 143.64 143.65 71.8K
12:14 143.67 143.68 143.67 143.68 93.7K
12:15 143.68 143.70 143.68 143.70 112.2K
12:16 143.70 143.70 143.69 143.69 76.5K
12:17 143.70 143.75 143.70 143.75 84.3K
12:18 143.75 143.76 143.75 143.76 86.0K
12:19 143.76 143.76 143.75 143.75 69.7K
12:20 143.75 143.75 143.74 143.74 193.5K
12:21 143.75 143.78 143.75 143.78 133.4K
12:22 143.79 143.80 143.78 143.78 129.2K
12:23 143.76 143.77 143.75 143.75 82.5K
12:24 143.73 143.73 143.72 143.72 79.4K
12:25 143.72 143.72 143.71 143.71 95.8K
12:26 143.71 143.71 143.68 143.68 132.3K
12:27 143.68 143.68 143.66 143.66 95.0K
12:28 143.66 143.67 143.66 143.67 87.9K
12:29 143.67 143.67 143.66 143.67 91.4K
12:30 143.67 143.67 143.63 143.63 107.7K
12:31 143.62 143.62 143.56 143.56 82.9K
12:32 143.56 143.57 143.54 143.54 105.7K
12:33 143.55 143.56 143.55 143.56 83.5K
12:34 143.55 143.57 143.55 143.57 139.7K
12:35 143.58 143.61 143.58 143.61 114.9K
12:36 143.61 143.61 143.60 143.60 73.1K
12:37 143.60 143.62 143.60 143.62 107.0K
12:38 143.63 143.65 143.63 143.64 78.4K
12:39 143.65 143.65 143.63 143.65 55.9K
12:40 143.67 143.67 143.65 143.65 121.0K
12:41 143.65 143.65 143.65 143.65 50.9K
12:42 143.64 143.64 143.61 143.62 154.6K
12:43 143.63 143.68 143.63 143.68 58.7K
12:44 143.69 143.70 143.68 143.70 64.5K
12:45 143.70 143.70 143.67 143.67 53.0K
12:46 143.67 143.68 143.67 143.68 108.8K
12:47 143.67 143.67 143.64 143.65 107.2K
12:48 143.64 143.65 143.64 143.65 59.0K
12:49 143.66 143.67 143.66 143.67 56.0K
12:50 143.68 143.69 143.66 143.66 82.5K
12:51 143.67 143.68 143.67 143.68 82.3K
12:52 143.69 143.69 143.68 143.68 65.3K
12:53 143.67 143.68 143.67 143.68 59.4K
12:54 143.69 143.71 143.69 143.69 62.3K
12:55 143.69 143.73 143.69 143.73 55.1K
12:56 143.73 143.73 143.70 143.70 92.1K
12:57 143.72 143.72 143.70 143.70 114.1K
12:58 143.70 143.74 143.70 143.74 82.6K
12:59 143.73 143.75 143.73 143.75 59.0K
13:00 143.74 143.74 143.74 143.74 91.2K
13:01 143.75 143.75 143.71 143.71 214.9K
13:02 143.72 143.72 143.71 143.71 62.2K
13:03 143.68 143.68 143.67 143.67 222.1K
13:04 143.66 143.66 143.66 143.66 75.8K
13:05 143.66 143.67 143.66 143.67 52.8K
13:06 143.67 143.68 143.67 143.68 86.0K
13:07 143.70 143.70 143.69 143.69 92.1K
13:08 143.69 143.69 143.67 143.69 87.8K
13:09 143.69 143.71 143.69 143.71 100.1K
13:10 143.71 143.74 143.71 143.74 111.4K
13:11 143.75 143.75 143.73 143.74 129.6K
13:12 143.72 143.72 143.68 143.68 95.0K
13:13 143.68 143.71 143.68 143.71 64.9K
13:14 143.71 143.72 143.71 143.72 44.7K
13:15 143.72 143.73 143.72 143.73 65.4K
13:16 143.73 143.73 143.73 143.73 108.3K
13:17 143.74 143.76 143.74 143.76 71.6K
13:18 143.76 143.76 143.75 143.76 58.5K
13:19 143.75 143.75 143.75 143.75 48.7K
13:20 143.75 143.75 143.74 143.75 72.9K
13:21 143.75 143.78 143.75 143.78 181.8K
13:22 143.78 143.80 143.78 143.80 94.4K
13:23 143.79 143.79 143.77 143.77 102.2K
13:24 143.76 143.76 143.72 143.74 160.9K
13:25 143.75 143.77 143.75 143.77 180.3K
13:26 143.78 143.78 143.77 143.77 162.0K
13:27 143.78 143.78 143.76 143.76 69.1K
13:28 143.76 143.78 143.76 143.78 69.1K
13:29 143.78 143.79 143.78 143.79 94.1K
13:30 143.77 143.78 143.77 143.78 83.0K
13:31 143.78 143.78 143.76 143.76 54.7K
13:32 143.75 143.75 143.74 143.74 55.8K
13:33 143.73 143.76 143.73 143.76 89.8K
13:34 143.77 143.78 143.77 143.78 69.4K
13:35 143.78 143.79 143.77 143.77 185.9K
13:36 143.77 143.79 143.77 143.79 100.4K
13:37 143.79 143.79 143.78 143.78 93.8K
13:38 143.79 143.79 143.78 143.78 81.8K
13:39 143.77 143.78 143.77 143.78 66.0K
13:40 143.78 143.79 143.76 143.76 87.2K
13:41 143.76 143.76 143.76 143.76 50.6K
13:42 143.76 143.76 143.74 143.74 121.8K
13:43 143.74 143.75 143.74 143.75 47.5K
13:44 143.74 143.75 143.74 143.75 64.4K
13:45 143.75 143.75 143.72 143.72 97.6K
13:46 143.73 143.73 143.71 143.71 97.2K
13:47 143.72 143.72 143.69 143.69 129.8K
13:48 143.70 143.70 143.70 143.70 82.7K
13:49 143.70 143.70 143.69 143.69 72.8K
13:50 143.69 143.70 143.69 143.69 142.3K
13:51 143.70 143.70 143.68 143.69 94.3K
13:52 143.69 143.69 143.68 143.69 90.8K
13:53 143.70 143.73 143.70 143.73 82.1K
13:54 143.73 143.73 143.73 143.73 77.3K
13:55 143.72 143.74 143.72 143.74 115.9K
13:56 143.74 143.74 143.71 143.71 102.9K
13:57 143.71 143.71 143.70 143.70 53.7K
13:58 143.68 143.70 143.67 143.70 138.8K
13:59 143.71 143.71 143.70 143.71 42.1K
14:00 143.70 143.72 143.70 143.72 91.0K
14:01 143.72 143.73 143.71 143.73 97.1K
14:02 143.74 143.76 143.74 143.75 195.3K
14:03 143.76 143.77 143.74 143.74 253.8K
14:04 143.74 143.75 143.74 143.74 146.3K
14:05 143.74 143.74 143.73 143.73 64.2K
14:06 143.72 143.72 143.69 143.69 98.5K
14:07 143.71 143.75 143.71 143.75 88.9K
14:08 143.75 143.76 143.74 143.75 82.8K
14:09 143.75 143.76 143.75 143.76 62.9K
14:10 143.75 143.77 143.75 143.77 109.6K
14:11 143.77 143.79 143.77 143.78 103.4K
14:12 143.78 143.78 143.77 143.77 89.2K
14:13 143.77 143.77 143.72 143.72 136.1K
14:14 143.73 143.73 143.72 143.72 89.6K
14:15 143.71 143.72 143.71 143.72 79.6K
14:16 143.70 143.70 143.69 143.69 80.9K
14:17 143.69 143.70 143.68 143.70 115.6K
14:18 143.71 143.71 143.68 143.68 489.0K
14:19 143.67 143.67 143.65 143.66 113.4K
14:20 143.66 143.67 143.66 143.67 105.6K
14:21 143.67 143.67 143.65 143.65 75.9K
14:22 143.65 143.68 143.65 143.67 75.5K
14:23 143.66 143.67 143.65 143.67 79.9K
14:24 143.68 143.68 143.67 143.68 94.9K
14:25 143.69 143.70 143.68 143.68 95.9K
14:26 143.68 143.68 143.66 143.67 94.1K
14:27 143.66 143.71 143.66 143.70 152.2K
14:28 143.71 143.73 143.71 143.73 103.7K
14:29 143.70 143.70 143.68 143.69 140.7K
14:30 143.68 143.68 143.66 143.67 82.2K
14:31 143.67 143.67 143.63 143.63 137.8K
14:32 143.63 143.63 143.62 143.62 79.2K
14:33 143.65 143.66 143.65 143.66 71.3K
14:34 143.66 143.67 143.66 143.66 94.6K
14:35 143.65 143.65 143.64 143.65 91.1K
14:36 143.65 143.65 143.64 143.64 116.8K
14:37 143.65 143.66 143.65 143.66 68.1K
14:38 143.66 143.69 143.66 143.69 83.9K
14:39 143.70 143.70 143.68 143.68 107.9K
14:40 143.69 143.70 143.69 143.70 62.9K
14:41 143.70 143.73 143.70 143.73 201.4K
14:42 143.73 143.78 143.73 143.78 149.3K
14:43 143.79 143.79 143.78 143.79 77.7K
14:44 143.79 143.82 143.79 143.81 197.4K
14:45 143.81 143.83 143.81 143.83 102.1K
14:46 143.83 143.86 143.82 143.86 172.4K
14:47 143.86 143.90 143.86 143.89 249.0K
14:48 143.87 143.88 143.87 143.88 160.5K
14:49 143.88 143.88 143.87 143.87 75.6K
14:50 143.83 143.84 143.83 143.83 167.1K
14:51 143.83 143.83 143.80 143.80 95.9K
14:52 143.79 143.79 143.78 143.78 72.6K
14:53 143.78 143.78 143.74 143.74 114.8K
14:54 143.73 143.73 143.69 143.69 266.6K
14:55 143.70 143.71 143.69 143.71 71.6K
14:56 143.72 143.72 143.69 143.70 204.0K
14:57 143.70 143.71 143.70 143.71 63.6K
14:58 143.72 143.74 143.72 143.74 93.0K
14:59 143.75 143.77 143.75 143.77 135.4K
15:00 143.77 143.77 143.74 143.74 122.1K
15:01 143.74 143.74 143.72 143.72 74.4K
15:02 143.72 143.72 143.72 143.72 76.6K
15:03 143.72 143.73 143.72 143.72 91.6K
15:04 143.72 143.74 143.72 143.74 108.4K
15:05 143.75 143.80 143.75 143.78 175.2K
15:06 143.77 143.78 143.77 143.78 107.2K
15:07 143.78 143.78 143.77 143.77 81.6K
15:08 143.77 143.79 143.77 143.79 131.0K
15:09 143.80 143.82 143.80 143.80 119.9K
15:10 143.80 143.81 143.79 143.79 144.7K
15:11 143.79 143.81 143.79 143.80 89.7K
15:12 143.81 143.83 143.81 143.83 103.9K
15:13 143.84 143.91 143.84 143.91 210.1K
15:14 143.92 143.96 143.92 143.96 134.5K
15:15 143.97 143.97 143.95 143.95 182.5K
15:16 143.94 143.97 143.93 143.97 168.5K
15:17 143.98 143.98 143.96 143.97 88.4K
15:18 143.97 143.97 143.95 143.97 147.4K
15:19 143.97 144.02 143.97 144.00 150.5K
15:20 143.99 144.01 143.99 144.00 99.1K
15:21 143.99 144.02 143.99 144.02 139.7K
15:22 144.01 144.01 143.99 144.00 177.3K
15:23 143.99 143.99 143.96 143.96 126.3K
15:24 143.95 143.96 143.95 143.95 163.1K
15:25 143.96 143.96 143.93 143.93 181.7K
15:26 143.94 143.96 143.94 143.96 81.5K
15:27 143.97 143.98 143.97 143.98 157.4K
15:28 143.95 143.97 143.95 143.97 182.5K
15:29 143.96 143.96 143.93 143.94 122.9K
15:30 143.93 143.94 143.92 143.92 139.3K
15:31 143.90 143.90 143.86 143.87 238.6K
15:32 143.87 143.87 143.86 143.87 178.0K
15:33 143.86 143.89 143.86 143.89 177.0K
15:34 143.90 143.90 143.89 143.89 137.1K
15:35 143.90 143.96 143.90 143.96 215.3K
15:36 143.94 143.96 143.94 143.96 166.5K
15:37 143.97 143.97 143.97 143.97 157.1K
15:38 143.97 143.97 143.95 143.95 160.0K
15:39 143.95 143.96 143.95 143.96 163.4K
15:40 143.95 143.95 143.95 143.95 179.1K
15:41 143.95 143.96 143.94 143.94 220.8K
15:42 143.94 143.95 143.93 143.94 209.4K
15:43 143.94 143.97 143.92 143.97 317.3K
15:44 143.98 143.98 143.96 143.96 260.1K
15:45 143.96 143.99 143.96 143.99 243.7K
15:46 143.99 144.01 143.99 144.01 229.7K
15:47 143.99 144.01 143.99 144.01 258.2K
15:48 144.01 144.02 144.01 144.02 243.6K
15:49 144.04 144.04 144.04 144.04 383.1K
15:50 144.03 144.04 144.02 144.02 1,089.2K
15:51 144.02 144.02 144.01 144.02 379.8K
15:52 144.03 144.03 143.98 143.98 539.7K
15:53 143.98 144.02 143.98 144.02 537.6K
15:54 144.02 144.07 144.02 144.07 656.0K
15:55 144.06 144.07 144.06 144.07 860.2K
15:56 144.08 144.08 144.07 144.07 647.0K
15:57 144.06 144.08 144.06 144.08 696.0K
15:58 144.08 144.08 144.02 144.02 991.3K
15:59 144.02 144.04 144.02 144.04 1,905.2K
16:00 144.08 144.08 144.07 144.07 69,417.5K
16:01 144.07 144.07 144.07 144.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available