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
09:30 144.07 144.07 143.41 143.41 13,272.7K
09:31 143.36 143.44 143.33 143.44 485.7K
09:32 143.46 143.58 143.46 143.58 192.1K
09:33 143.54 143.54 143.44 143.44 414.8K
09:34 143.43 143.56 143.43 143.56 132.1K
09:35 143.55 143.56 143.49 143.49 223.5K
09:36 143.49 143.51 143.46 143.51 232.2K
09:37 143.51 143.56 143.51 143.56 237.2K
09:38 143.54 143.60 143.54 143.60 176.0K
09:39 143.59 143.59 143.56 143.56 149.6K
09:40 143.58 143.58 143.55 143.55 285.5K
09:41 143.59 143.63 143.58 143.63 158.9K
09:42 143.65 143.73 143.65 143.73 238.1K
09:43 143.73 143.86 143.73 143.86 179.9K
09:44 143.87 143.87 143.84 143.87 184.7K
09:45 143.83 143.83 143.80 143.80 192.7K
09:46 143.79 143.81 143.79 143.80 134.8K
09:47 143.81 143.81 143.69 143.69 154.6K
09:48 143.65 143.65 143.56 143.56 214.9K
09:49 143.55 143.60 143.55 143.56 165.3K
09:50 143.57 143.57 143.51 143.51 203.2K
09:51 143.48 143.54 143.45 143.54 137.5K
09:52 143.55 143.56 143.50 143.56 132.1K
09:53 143.56 143.56 143.53 143.54 197.1K
09:54 143.55 143.57 143.55 143.55 142.3K
09:55 143.54 143.57 143.54 143.55 140.8K
09:56 143.51 143.51 143.49 143.49 127.9K
09:57 143.49 143.49 143.48 143.49 93.2K
09:58 143.47 143.50 143.47 143.50 152.8K
09:59 143.50 143.52 143.50 143.52 127.4K
10:00 143.52 143.54 143.52 143.52 150.4K
10:01 143.52 143.61 143.52 143.61 139.3K
10:02 143.62 143.62 143.60 143.60 140.1K
10:03 143.61 143.62 143.59 143.62 95.4K
10:04 143.64 143.66 143.64 143.64 114.2K
10:05 143.61 143.63 143.61 143.61 120.7K
10:06 143.59 143.61 143.59 143.61 131.5K
10:07 143.64 143.70 143.64 143.70 111.7K
10:08 143.68 143.68 143.63 143.65 97.2K
10:09 143.67 143.71 143.67 143.71 139.3K
10:10 143.72 143.73 143.72 143.73 105.8K
10:11 143.69 143.71 143.69 143.71 173.0K
10:12 143.70 143.70 143.67 143.68 90.0K
10:13 143.68 143.68 143.66 143.66 122.7K
10:14 143.68 143.72 143.68 143.72 155.1K
10:15 143.72 143.72 143.63 143.63 126.1K
10:16 143.64 143.67 143.64 143.67 80.2K
10:17 143.68 143.68 143.65 143.65 79.8K
10:18 143.64 143.64 143.63 143.63 53.5K
10:19 143.63 143.64 143.60 143.60 145.1K
10:20 143.59 143.59 143.57 143.59 131.6K
10:21 143.57 143.57 143.55 143.57 122.9K
10:22 143.55 143.57 143.54 143.57 94.3K
10:23 143.57 143.57 143.56 143.56 74.7K
10:24 143.56 143.56 143.56 143.56 181.4K
10:25 143.56 143.56 143.55 143.56 79.1K
10:26 143.57 143.57 143.57 143.57 65.9K
10:27 143.57 143.57 143.55 143.55 83.0K
10:28 143.55 143.55 143.55 143.55 66.2K
10:29 143.57 143.60 143.57 143.58 136.6K
10:30 143.59 143.61 143.59 143.60 89.9K
10:31 143.60 143.64 143.54 143.59 346.4K
10:32 143.61 143.61 143.58 143.58 150.0K
10:33 143.58 143.61 143.56 143.61 164.8K
10:34 143.63 143.69 143.63 143.69 110.6K
10:35 143.69 143.69 143.68 143.69 119.0K
10:36 143.73 143.73 143.71 143.72 197.7K
10:37 143.73 143.76 143.73 143.76 114.3K
10:38 143.79 143.83 143.79 143.83 165.6K
10:39 143.84 143.87 143.84 143.87 142.9K
10:40 143.87 143.88 143.86 143.86 101.9K
10:41 143.85 143.86 143.84 143.84 129.2K
10:42 143.83 143.84 143.83 143.84 58.2K
10:43 143.87 143.88 143.87 143.87 87.3K
10:44 143.88 143.90 143.88 143.90 117.0K
10:45 143.89 143.89 143.88 143.88 91.1K
10:46 143.87 143.87 143.86 143.86 63.4K
10:47 143.84 143.85 143.84 143.85 379.8K
10:48 143.85 143.87 143.85 143.85 145.9K
10:49 143.85 143.88 143.85 143.88 101.0K
10:50 143.89 143.89 143.88 143.88 71.3K
10:51 143.88 143.88 143.87 143.87 157.8K
10:52 143.87 143.87 143.86 143.86 230.3K
10:53 143.86 143.87 143.86 143.87 74.3K
10:54 143.87 143.91 143.87 143.91 59.9K
10:55 143.91 143.91 143.86 143.86 82.8K
10:56 143.88 143.91 143.88 143.91 113.4K
10:57 143.91 143.92 143.91 143.92 55.2K
10:58 143.92 143.94 143.92 143.94 71.2K
10:59 143.96 143.96 143.96 143.96 74.4K
11:00 143.96 143.96 143.95 143.96 96.7K
11:01 143.95 143.95 143.93 143.93 184.9K
11:02 143.92 143.92 143.88 143.88 96.4K
11:03 143.87 143.90 143.87 143.90 131.8K
11:04 143.91 143.93 143.91 143.93 47.8K
11:05 143.94 143.95 143.94 143.94 55.4K
11:06 143.94 143.94 143.88 143.88 100.0K
11:07 143.89 143.92 143.89 143.92 84.2K
11:08 143.93 143.93 143.92 143.93 63.1K
11:09 143.93 143.93 143.93 143.93 67.5K
11:10 143.93 143.97 143.93 143.97 101.5K
11:11 143.98 144.02 143.98 144.02 70.5K
11:12 144.02 144.02 144.01 144.01 116.8K
11:13 144.01 144.03 144.01 144.03 162.9K
11:14 144.02 144.02 144.00 144.00 79.0K
11:15 144.01 144.06 144.01 144.06 93.1K
11:16 144.06 144.06 144.06 144.06 61.9K
11:17 144.08 144.10 144.08 144.09 82.5K
11:18 144.11 144.12 144.11 144.12 95.7K
11:19 144.13 144.14 144.13 144.13 100.0K
11:20 144.12 144.12 144.06 144.06 113.1K
11:21 144.06 144.08 144.06 144.08 41.0K
11:22 144.09 144.11 144.09 144.11 52.5K
11:23 144.13 144.14 144.13 144.13 111.3K
11:24 144.12 144.13 144.12 144.13 84.6K
11:25 144.13 144.14 144.13 144.13 74.9K
11:26 144.12 144.12 144.11 144.12 43.4K
11:27 144.12 144.12 144.11 144.11 58.5K
11:28 144.11 144.11 144.10 144.10 87.3K
11:29 144.12 144.12 144.10 144.10 113.1K
11:30 144.10 144.10 144.09 144.09 69.8K
11:31 144.12 144.12 144.12 144.12 75.7K
11:32 144.12 144.13 144.12 144.12 59.1K
11:33 144.13 144.14 144.13 144.14 68.3K
11:34 144.15 144.19 144.15 144.19 121.5K
11:35 144.18 144.18 144.17 144.17 79.5K
11:36 144.17 144.19 144.17 144.19 77.7K
11:37 144.20 144.20 144.18 144.18 96.5K
11:38 144.16 144.16 144.13 144.14 76.9K
11:39 144.13 144.13 144.12 144.13 103.2K
11:40 144.13 144.13 144.12 144.12 89.2K
11:41 144.13 144.13 144.13 144.13 68.1K
11:42 144.13 144.13 144.13 144.13 68.2K
11:43 144.12 144.12 144.11 144.11 42.1K
11:44 144.11 144.12 144.11 144.12 55.1K
11:45 144.12 144.12 144.10 144.11 59.2K
11:46 144.10 144.12 144.10 144.12 92.4K
11:47 144.12 144.16 144.12 144.16 113.9K
11:48 144.16 144.16 144.15 144.15 89.4K
11:49 144.14 144.16 144.14 144.16 60.3K
11:50 144.17 144.17 144.15 144.16 168.3K
11:51 144.17 144.19 144.17 144.19 78.7K
11:52 144.18 144.20 144.18 144.20 115.8K
11:53 144.19 144.21 144.19 144.21 100.1K
11:54 144.20 144.21 144.20 144.20 87.1K
11:55 144.20 144.23 144.20 144.23 128.7K
11:56 144.23 144.27 144.23 144.27 82.4K
11:57 144.28 144.29 144.28 144.28 106.2K
11:58 144.28 144.30 144.28 144.30 84.2K
11:59 144.30 144.30 144.29 144.30 54.7K
12:00 144.30 144.31 144.29 144.29 113.4K
12:01 144.27 144.27 144.26 144.27 61.7K
12:02 144.27 144.27 144.26 144.27 47.1K
12:03 144.27 144.27 144.26 144.26 54.2K
12:04 144.26 144.26 144.25 144.26 46.9K
12:05 144.27 144.27 144.24 144.24 131.9K
12:06 144.23 144.23 144.22 144.22 64.6K
12:07 144.23 144.23 144.22 144.22 157.1K
12:08 144.23 144.25 144.23 144.25 110.3K
12:09 144.24 144.26 144.24 144.25 80.9K
12:10 144.24 144.26 144.24 144.26 321.5K
12:11 144.25 144.25 144.25 144.25 54.1K
12:12 144.24 144.24 144.22 144.22 46.5K
12:13 144.22 144.22 144.22 144.22 73.0K
12:14 144.21 144.21 144.20 144.21 75.1K
12:15 144.22 144.23 144.22 144.22 115.2K
12:16 144.23 144.23 144.21 144.21 96.8K
12:17 144.21 144.21 144.20 144.21 67.5K
12:18 144.21 144.22 144.21 144.22 51.7K
12:19 144.24 144.25 144.24 144.25 61.2K
12:20 144.24 144.26 144.24 144.26 96.3K
12:21 144.25 144.25 144.22 144.22 114.5K
12:22 144.21 144.21 144.19 144.19 90.3K
12:23 144.19 144.19 144.18 144.19 62.9K
12:24 144.20 144.20 144.19 144.19 116.6K
12:25 144.18 144.22 144.18 144.22 80.5K
12:26 144.22 144.24 144.22 144.24 58.2K
12:27 144.25 144.26 144.24 144.25 56.9K
12:28 144.25 144.25 144.22 144.22 61.1K
12:29 144.22 144.24 144.22 144.24 84.6K
12:30 144.23 144.23 144.22 144.22 84.5K
12:31 144.22 144.24 144.22 144.24 56.4K
12:32 144.25 144.26 144.25 144.26 75.3K
12:33 144.27 144.30 144.27 144.30 103.5K
12:34 144.30 144.31 144.30 144.30 64.8K
12:35 144.31 144.32 144.31 144.31 58.4K
12:36 144.31 144.31 144.31 144.31 73.1K
12:37 144.32 144.32 144.32 144.32 60.9K
12:38 144.32 144.33 144.32 144.33 86.4K
12:39 144.33 144.33 144.33 144.33 47.4K
12:40 144.32 144.33 144.31 144.33 82.0K
12:41 144.33 144.33 144.31 144.31 132.4K
12:42 144.31 144.31 144.30 144.30 53.9K
12:43 144.30 144.30 144.29 144.29 66.7K
12:44 144.27 144.27 144.26 144.26 64.3K
12:45 144.26 144.26 144.25 144.26 118.4K
12:46 144.26 144.26 144.25 144.25 29.6K
12:47 144.25 144.25 144.24 144.24 53.3K
12:48 144.24 144.24 144.24 144.24 45.1K
12:49 144.24 144.25 144.24 144.25 63.6K
12:50 144.25 144.25 144.24 144.24 61.7K
12:51 144.24 144.24 144.24 144.24 41.5K
12:52 144.25 144.26 144.25 144.26 46.2K
12:53 144.26 144.26 144.24 144.24 87.9K
12:54 144.24 144.24 144.23 144.24 60.7K
12:55 144.24 144.25 144.24 144.25 84.9K
12:56 144.27 144.27 144.27 144.27 83.3K
12:57 144.27 144.28 144.27 144.27 74.3K
12:58 144.27 144.28 144.27 144.27 76.1K
12:59 144.27 144.27 144.25 144.25 103.8K
13:00 144.25 144.25 144.24 144.24 81.3K
13:01 144.23 144.23 144.21 144.21 86.4K
13:02 144.21 144.22 144.21 144.22 49.4K
13:03 144.22 144.23 144.22 144.22 88.0K
13:04 144.22 144.22 144.21 144.22 50.2K
13:05 144.22 144.23 144.22 144.22 116.0K
13:06 144.22 144.23 144.22 144.23 76.8K
13:07 144.23 144.23 144.22 144.22 48.3K
13:08 144.23 144.23 144.23 144.23 67.4K
13:09 144.23 144.26 144.23 144.26 63.1K
13:10 144.26 144.27 144.26 144.27 91.8K
13:11 144.27 144.28 144.27 144.27 47.8K
13:12 144.26 144.27 144.26 144.27 54.2K
13:13 144.26 144.26 144.24 144.24 95.4K
13:14 144.23 144.23 144.23 144.23 135.6K
13:15 144.24 144.25 144.24 144.25 83.4K
13:16 144.25 144.26 144.25 144.25 65.3K
13:17 144.24 144.24 144.22 144.23 74.0K
13:18 144.23 144.23 144.23 144.23 61.9K
13:19 144.23 144.23 144.22 144.22 76.9K
13:20 144.22 144.22 144.20 144.20 92.5K
13:21 144.19 144.19 144.17 144.17 85.4K
13:22 144.17 144.17 144.16 144.17 67.3K
13:23 144.18 144.18 144.18 144.18 77.4K
13:24 144.18 144.18 144.17 144.17 63.4K
13:25 144.17 144.18 144.16 144.18 72.0K
13:26 144.18 144.20 144.18 144.20 65.3K
13:27 144.20 144.21 144.20 144.21 82.7K
13:28 144.21 144.21 144.21 144.21 65.4K
13:29 144.21 144.22 144.21 144.22 68.8K
13:30 144.23 144.24 144.23 144.23 61.4K
13:31 144.22 144.22 144.21 144.21 56.4K
13:32 144.20 144.21 144.20 144.20 56.8K
13:33 144.20 144.21 144.20 144.21 40.7K
13:34 144.22 144.22 144.21 144.21 71.0K
13:35 144.20 144.20 144.17 144.17 107.1K
13:36 144.18 144.18 144.18 144.18 51.6K
13:37 144.19 144.20 144.19 144.20 80.4K
13:38 144.19 144.20 144.19 144.20 56.5K
13:39 144.20 144.26 144.20 144.26 168.0K
13:40 144.26 144.26 144.25 144.25 86.0K
13:41 144.25 144.25 144.23 144.25 243.4K
13:42 144.25 144.25 144.24 144.24 57.5K
13:43 144.24 144.26 144.24 144.26 137.8K
13:44 144.27 144.28 144.27 144.28 69.9K
13:45 144.28 144.31 144.28 144.31 85.7K
13:46 144.31 144.37 144.31 144.37 117.3K
13:47 144.39 144.40 144.38 144.40 130.0K
13:48 144.41 144.41 144.41 144.41 88.4K
13:49 144.40 144.40 144.40 144.40 51.0K
13:50 144.40 144.40 144.39 144.39 185.1K
13:51 144.39 144.39 144.36 144.36 186.7K
13:52 144.37 144.39 144.37 144.39 86.3K
13:53 144.39 144.40 144.39 144.40 106.5K
13:54 144.40 144.40 144.38 144.39 105.3K
13:55 144.38 144.40 144.38 144.40 107.8K
13:56 144.41 144.43 144.41 144.43 80.5K
13:57 144.44 144.44 144.43 144.43 86.3K
13:58 144.44 144.44 144.42 144.43 115.2K
13:59 144.43 144.43 144.40 144.40 209.4K
14:00 144.39 144.39 144.39 144.39 74.8K
14:01 144.38 144.38 144.36 144.37 81.1K
14:02 144.38 144.39 144.38 144.38 54.7K
14:03 144.38 144.38 144.35 144.35 116.9K
14:04 144.34 144.34 144.33 144.34 58.6K
14:05 144.35 144.37 144.35 144.37 76.9K
14:06 144.37 144.37 144.36 144.37 79.2K
14:07 144.36 144.39 144.36 144.39 90.3K
14:08 144.39 144.40 144.39 144.40 78.7K
14:09 144.40 144.40 144.40 144.40 62.5K
14:10 144.40 144.40 144.39 144.39 83.3K
14:11 144.39 144.41 144.39 144.41 76.7K
14:12 144.41 144.43 144.41 144.43 152.2K
14:13 144.43 144.44 144.43 144.44 159.9K
14:14 144.44 144.45 144.44 144.45 55.4K
14:15 144.45 144.45 144.44 144.44 72.6K
14:16 144.43 144.43 144.41 144.41 132.6K
14:17 144.41 144.41 144.38 144.38 111.6K
14:18 144.38 144.39 144.38 144.39 67.7K
14:19 144.39 144.39 144.38 144.39 51.6K
14:20 144.40 144.40 144.40 144.40 193.1K
14:21 144.41 144.42 144.41 144.42 146.5K
14:22 144.42 144.45 144.42 144.44 138.3K
14:23 144.44 144.45 144.44 144.45 73.8K
14:24 144.44 144.44 144.43 144.43 99.7K
14:25 144.43 144.43 144.43 144.43 110.0K
14:26 144.43 144.43 144.41 144.41 89.0K
14:27 144.41 144.42 144.41 144.41 71.3K
14:28 144.40 144.40 144.39 144.40 86.4K
14:29 144.40 144.40 144.39 144.39 57.3K
14:30 144.39 144.40 144.39 144.39 74.4K
14:31 144.38 144.40 144.38 144.40 76.0K
14:32 144.41 144.41 144.39 144.39 61.0K
14:33 144.37 144.37 144.34 144.34 225.9K
14:34 144.34 144.34 144.34 144.34 100.1K
14:35 144.32 144.32 144.27 144.27 217.7K
14:36 144.27 144.29 144.27 144.29 240.9K
14:37 144.28 144.29 144.28 144.28 50.4K
14:38 144.28 144.28 144.28 144.28 69.8K
14:39 144.28 144.28 144.26 144.26 72.4K
14:40 144.27 144.28 144.27 144.27 94.0K
14:41 144.27 144.27 144.26 144.26 92.6K
14:42 144.26 144.26 144.24 144.24 91.9K
14:43 144.24 144.24 144.24 144.24 81.5K
14:44 144.24 144.25 144.24 144.25 122.6K
14:45 144.26 144.26 144.25 144.25 135.9K
14:46 144.25 144.25 144.25 144.25 112.3K
14:47 144.26 144.28 144.26 144.26 153.6K
14:48 144.25 144.26 144.25 144.26 72.9K
14:49 144.26 144.26 144.24 144.24 75.6K
14:50 144.24 144.25 144.24 144.25 76.2K
14:51 144.25 144.27 144.25 144.27 85.9K
14:52 144.29 144.30 144.29 144.29 77.4K
14:53 144.29 144.30 144.29 144.30 146.7K
14:54 144.31 144.31 144.30 144.30 118.1K
14:55 144.29 144.32 144.29 144.32 152.1K
14:56 144.33 144.34 144.33 144.34 115.5K
14:57 144.34 144.34 144.32 144.32 89.1K
14:58 144.32 144.32 144.30 144.30 127.4K
14:59 144.29 144.29 144.28 144.28 108.4K
15:00 144.29 144.29 144.28 144.28 54.8K
15:01 144.28 144.30 144.28 144.29 77.2K
15:02 144.29 144.29 144.27 144.28 84.9K
15:03 144.27 144.27 144.27 144.27 89.3K
15:04 144.26 144.27 144.26 144.27 102.1K
15:05 144.27 144.28 144.27 144.28 83.4K
15:06 144.26 144.26 144.25 144.25 146.4K
15:07 144.25 144.25 144.24 144.25 95.0K
15:08 144.27 144.30 144.27 144.30 176.0K
15:09 144.32 144.36 144.32 144.36 177.7K
15:10 144.37 144.38 144.36 144.38 120.0K
15:11 144.38 144.40 144.38 144.40 171.9K
15:12 144.40 144.40 144.39 144.39 120.8K
15:13 144.39 144.39 144.39 144.39 109.4K
15:14 144.39 144.39 144.38 144.38 72.7K
15:15 144.39 144.39 144.37 144.37 123.4K
15:16 144.37 144.38 144.37 144.38 111.0K
15:17 144.38 144.38 144.37 144.37 160.0K
15:18 144.37 144.37 144.37 144.37 121.1K
15:19 144.39 144.39 144.38 144.38 108.3K
15:20 144.37 144.39 144.37 144.39 191.2K
15:21 144.38 144.38 144.37 144.37 86.9K
15:22 144.35 144.35 144.34 144.35 107.4K
15:23 144.37 144.37 144.36 144.37 123.6K
15:24 144.35 144.36 144.35 144.36 180.3K
15:25 144.35 144.38 144.35 144.38 177.5K
15:26 144.36 144.37 144.36 144.36 94.8K
15:27 144.37 144.37 144.36 144.36 90.8K
15:28 144.35 144.36 144.35 144.35 105.8K
15:29 144.34 144.35 144.34 144.34 181.6K
15:30 144.35 144.36 144.35 144.35 252.4K
15:31 144.34 144.34 144.33 144.34 288.9K
15:32 144.34 144.34 144.32 144.33 77.4K
15:33 144.33 144.34 144.33 144.34 113.9K
15:34 144.34 144.34 144.32 144.32 142.2K
15:35 144.32 144.34 144.32 144.34 154.2K
15:36 144.35 144.35 144.35 144.35 148.5K
15:37 144.35 144.35 144.34 144.34 172.0K
15:38 144.35 144.35 144.35 144.35 127.4K
15:39 144.35 144.36 144.35 144.36 200.4K
15:40 144.35 144.35 144.34 144.34 343.8K
15:41 144.34 144.36 144.34 144.36 194.0K
15:42 144.36 144.39 144.36 144.39 101.9K
15:43 144.39 144.41 144.39 144.41 203.3K
15:44 144.41 144.42 144.41 144.41 283.1K
15:45 144.40 144.40 144.38 144.40 231.5K
15:46 144.40 144.45 144.40 144.45 259.8K
15:47 144.45 144.45 144.42 144.42 185.7K
15:48 144.44 144.44 144.43 144.44 195.6K
15:49 144.43 144.48 144.43 144.48 256.5K
15:50 144.55 144.60 144.55 144.60 958.7K
15:51 144.60 144.60 144.57 144.57 346.9K
15:52 144.58 144.60 144.58 144.60 320.5K
15:53 144.60 144.60 144.59 144.59 368.6K
15:54 144.60 144.60 144.59 144.60 603.8K
15:55 144.60 144.64 144.60 144.64 671.7K
15:56 144.64 144.64 144.62 144.63 812.4K
15:57 144.64 144.66 144.62 144.62 637.2K
15:58 144.63 144.64 144.63 144.63 630.8K
15:59 144.62 144.64 144.62 144.64 1,165.6K
16:00 144.66 144.66 144.65 144.65 68,910.4K
16:01 144.65 144.65 144.65 144.65 997.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available