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
09:30 144.60 144.60 144.55 144.59 5,737.0K
09:31 144.62 144.69 144.58 144.69 210.2K
09:32 144.67 144.73 144.67 144.73 214.3K
09:33 144.72 144.74 144.72 144.74 146.2K
09:34 144.76 144.76 144.65 144.65 221.2K
09:35 144.64 144.64 144.53 144.54 281.5K
09:36 144.51 144.51 144.43 144.43 280.8K
09:37 144.36 144.37 144.32 144.32 295.2K
09:38 144.36 144.45 144.36 144.45 166.3K
09:39 144.45 144.46 144.43 144.43 147.4K
09:40 144.45 144.45 144.40 144.40 184.2K
09:41 144.41 144.48 144.41 144.48 136.2K
09:42 144.49 144.53 144.49 144.51 316.1K
09:43 144.52 144.54 144.49 144.54 190.5K
09:44 144.54 144.54 144.53 144.54 153.8K
09:45 144.51 144.51 144.47 144.47 147.8K
09:46 144.47 144.56 144.47 144.56 199.3K
09:47 144.56 144.61 144.56 144.61 190.0K
09:48 144.63 144.63 144.60 144.60 208.1K
09:49 144.59 144.59 144.55 144.55 111.8K
09:50 144.49 144.52 144.47 144.47 179.3K
09:51 144.47 144.51 144.47 144.51 131.3K
09:52 144.52 144.53 144.51 144.53 108.3K
09:53 144.53 144.53 144.52 144.53 79.2K
09:54 144.54 144.54 144.52 144.53 120.6K
09:55 144.49 144.51 144.49 144.50 110.8K
09:56 144.47 144.48 144.47 144.47 118.0K
09:57 144.46 144.46 144.45 144.45 97.3K
09:58 144.45 144.45 144.40 144.40 95.8K
09:59 144.40 144.43 144.40 144.41 147.1K
10:00 144.40 144.40 144.36 144.36 232.3K
10:01 144.37 144.37 144.34 144.34 139.5K
10:02 144.32 144.36 144.32 144.36 129.7K
10:03 144.37 144.38 144.36 144.38 81.9K
10:04 144.38 144.43 144.38 144.43 90.2K
10:05 144.47 144.47 144.41 144.42 154.6K
10:06 144.41 144.41 144.37 144.39 174.5K
10:07 144.37 144.38 144.37 144.38 110.8K
10:08 144.37 144.37 144.34 144.34 150.8K
10:09 144.36 144.37 144.34 144.34 154.1K
10:10 144.33 144.35 144.28 144.28 211.2K
10:11 144.26 144.26 144.25 144.26 107.9K
10:12 144.28 144.32 144.27 144.32 70.8K
10:13 144.32 144.32 144.27 144.27 88.0K
10:14 144.25 144.25 144.22 144.22 136.9K
10:15 144.23 144.23 144.18 144.18 97.1K
10:16 144.21 144.23 144.20 144.23 199.2K
10:17 144.19 144.19 144.19 144.19 213.5K
10:18 144.21 144.26 144.21 144.26 98.8K
10:19 144.26 144.27 144.26 144.27 109.7K
10:20 144.26 144.26 144.22 144.24 116.6K
10:21 144.21 144.23 144.21 144.23 151.9K
10:22 144.25 144.26 144.24 144.26 78.6K
10:23 144.27 144.29 144.27 144.29 100.0K
10:24 144.29 144.34 144.29 144.34 128.5K
10:25 144.34 144.38 144.34 144.38 144.6K
10:26 144.39 144.41 144.39 144.41 179.5K
10:27 144.42 144.44 144.42 144.44 137.4K
10:28 144.44 144.44 144.43 144.43 88.2K
10:29 144.41 144.41 144.39 144.40 84.5K
10:30 144.41 144.41 144.37 144.37 213.0K
10:31 144.37 144.40 144.37 144.40 100.4K
10:32 144.42 144.43 144.41 144.43 112.1K
10:33 144.44 144.44 144.41 144.43 107.5K
10:34 144.43 144.44 144.43 144.43 79.4K
10:35 144.45 144.45 144.43 144.43 116.4K
10:36 144.44 144.45 144.44 144.45 182.7K
10:37 144.45 144.46 144.45 144.45 70.2K
10:38 144.44 144.50 144.42 144.50 161.7K
10:39 144.50 144.53 144.50 144.53 84.2K
10:40 144.55 144.55 144.53 144.53 98.6K
10:41 144.53 144.53 144.50 144.50 161.2K
10:42 144.50 144.52 144.50 144.51 98.3K
10:43 144.50 144.50 144.48 144.48 216.8K
10:44 144.49 144.51 144.49 144.49 94.9K
10:45 144.49 144.49 144.48 144.49 75.0K
10:46 144.49 144.51 144.49 144.51 69.0K
10:47 144.51 144.53 144.51 144.52 112.0K
10:48 144.52 144.52 144.50 144.50 69.4K
10:49 144.50 144.53 144.50 144.53 205.3K
10:50 144.54 144.55 144.51 144.51 195.3K
10:51 144.50 144.51 144.49 144.49 112.7K
10:52 144.48 144.49 144.48 144.48 104.0K
10:53 144.47 144.47 144.46 144.47 79.3K
10:54 144.47 144.49 144.47 144.49 99.2K
10:55 144.49 144.50 144.48 144.50 134.4K
10:56 144.50 144.52 144.50 144.52 107.3K
10:57 144.51 144.51 144.47 144.48 112.1K
10:58 144.49 144.50 144.49 144.49 83.6K
10:59 144.48 144.48 144.47 144.47 70.9K
11:00 144.46 144.46 144.44 144.44 73.3K
11:01 144.44 144.44 144.43 144.43 182.3K
11:02 144.44 144.45 144.43 144.45 59.0K
11:03 144.45 144.47 144.45 144.46 52.9K
11:04 144.44 144.45 144.44 144.45 154.4K
11:05 144.44 144.44 144.42 144.42 146.7K
11:06 144.42 144.42 144.36 144.36 172.4K
11:07 144.35 144.37 144.35 144.37 171.2K
11:08 144.38 144.38 144.37 144.38 78.4K
11:09 144.39 144.43 144.39 144.43 123.6K
11:10 144.41 144.41 144.38 144.38 100.9K
11:11 144.36 144.36 144.34 144.34 217.3K
11:12 144.34 144.37 144.34 144.37 84.8K
11:13 144.37 144.39 144.37 144.39 95.4K
11:14 144.40 144.41 144.40 144.41 89.7K
11:15 144.42 144.43 144.42 144.43 61.6K
11:16 144.42 144.43 144.42 144.42 105.7K
11:17 144.42 144.43 144.42 144.43 179.3K
11:18 144.42 144.42 144.41 144.41 182.0K
11:19 144.41 144.41 144.40 144.40 65.9K
11:20 144.41 144.41 144.40 144.40 82.0K
11:21 144.38 144.38 144.35 144.36 121.4K
11:22 144.36 144.36 144.35 144.35 95.5K
11:23 144.35 144.35 144.33 144.35 77.5K
11:24 144.36 144.36 144.33 144.33 99.1K
11:25 144.33 144.33 144.33 144.33 88.3K
11:26 144.32 144.32 144.31 144.31 123.4K
11:27 144.32 144.32 144.31 144.32 131.0K
11:28 144.34 144.34 144.31 144.31 140.6K
11:29 144.30 144.30 144.28 144.28 113.4K
11:30 144.27 144.27 144.24 144.24 180.4K
11:31 144.24 144.24 144.23 144.23 114.4K
11:32 144.22 144.22 144.19 144.21 199.9K
11:33 144.20 144.20 144.20 144.20 90.3K
11:34 144.20 144.22 144.20 144.22 79.7K
11:35 144.22 144.24 144.21 144.24 98.3K
11:36 144.22 144.22 144.19 144.20 109.7K
11:37 144.19 144.19 144.18 144.19 81.7K
11:38 144.20 144.20 144.18 144.18 288.5K
11:39 144.20 144.26 144.20 144.26 124.1K
11:40 144.27 144.27 144.26 144.26 87.3K
11:41 144.27 144.27 144.24 144.24 196.0K
11:42 144.25 144.26 144.24 144.26 172.9K
11:43 144.25 144.26 144.25 144.25 69.2K
11:44 144.26 144.28 144.26 144.28 124.9K
11:45 144.28 144.29 144.28 144.29 90.9K
11:46 144.28 144.29 144.28 144.29 50.7K
11:47 144.28 144.28 144.26 144.26 137.4K
11:48 144.28 144.28 144.27 144.28 82.1K
11:49 144.27 144.28 144.27 144.28 131.1K
11:50 144.28 144.30 144.28 144.30 100.9K
11:51 144.29 144.31 144.29 144.31 91.8K
11:52 144.32 144.33 144.32 144.33 107.5K
11:53 144.33 144.36 144.33 144.36 99.9K
11:54 144.37 144.40 144.37 144.40 119.9K
11:55 144.40 144.42 144.40 144.42 112.3K
11:56 144.41 144.42 144.41 144.42 71.0K
11:57 144.42 144.42 144.40 144.40 80.0K
11:58 144.39 144.39 144.36 144.36 87.6K
11:59 144.34 144.34 144.33 144.34 119.6K
12:00 144.34 144.36 144.34 144.36 85.6K
12:01 144.35 144.36 144.35 144.36 128.7K
12:02 144.36 144.36 144.34 144.34 144.5K
12:03 144.32 144.32 144.28 144.29 141.1K
12:04 144.29 144.31 144.29 144.31 51.5K
12:05 144.32 144.35 144.32 144.35 91.3K
12:06 144.34 144.35 144.34 144.35 97.6K
12:07 144.35 144.36 144.35 144.35 100.8K
12:08 144.34 144.36 144.34 144.36 58.8K
12:09 144.36 144.37 144.36 144.37 66.2K
12:10 144.38 144.38 144.37 144.37 166.7K
12:11 144.37 144.37 144.36 144.36 422.4K
12:12 144.36 144.36 144.33 144.33 736.9K
12:13 144.34 144.35 144.34 144.35 133.6K
12:14 144.34 144.34 144.30 144.30 125.3K
12:15 144.31 144.34 144.31 144.34 150.8K
12:16 144.34 144.36 144.34 144.35 97.3K
12:17 144.34 144.34 144.33 144.33 65.0K
12:18 144.33 144.33 144.32 144.32 73.4K
12:19 144.33 144.33 144.33 144.33 85.7K
12:20 144.32 144.33 144.30 144.30 140.7K
12:21 144.28 144.28 144.28 144.28 82.6K
12:22 144.29 144.29 144.28 144.29 66.4K
12:23 144.29 144.32 144.29 144.32 68.0K
12:24 144.32 144.35 144.32 144.35 100.1K
12:25 144.33 144.33 144.32 144.33 59.6K
12:26 144.33 144.35 144.33 144.34 149.9K
12:27 144.35 144.35 144.34 144.34 69.5K
12:28 144.35 144.35 144.35 144.35 107.3K
12:29 144.36 144.38 144.36 144.38 54.9K
12:30 144.38 144.40 144.38 144.40 71.4K
12:31 144.42 144.43 144.42 144.43 242.1K
12:32 144.43 144.48 144.43 144.48 105.0K
12:33 144.49 144.50 144.49 144.49 137.5K
12:34 144.49 144.49 144.49 144.49 223.5K
12:35 144.49 144.49 144.48 144.49 88.4K
12:36 144.49 144.51 144.49 144.51 87.0K
12:37 144.52 144.56 144.52 144.56 99.2K
12:38 144.57 144.59 144.56 144.59 115.4K
12:39 144.59 144.60 144.59 144.60 73.8K
12:40 144.59 144.60 144.59 144.60 186.5K
12:41 144.60 144.62 144.60 144.62 85.9K
12:42 144.63 144.63 144.63 144.63 155.2K
12:43 144.64 144.64 144.62 144.63 103.1K
12:44 144.63 144.63 144.62 144.62 54.5K
12:45 144.62 144.62 144.59 144.59 187.5K
12:46 144.58 144.58 144.58 144.58 68.6K
12:47 144.58 144.58 144.58 144.58 92.3K
12:48 144.58 144.60 144.58 144.59 148.0K
12:49 144.60 144.61 144.60 144.61 98.0K
12:50 144.61 144.63 144.61 144.63 109.4K
12:51 144.63 144.64 144.63 144.63 129.4K
12:52 144.63 144.63 144.62 144.62 87.1K
12:53 144.61 144.61 144.60 144.60 81.0K
12:54 144.59 144.59 144.53 144.53 112.7K
12:55 144.50 144.50 144.48 144.48 128.4K
12:56 144.48 144.48 144.46 144.46 33.5K
12:57 144.46 144.46 144.45 144.45 135.7K
12:58 144.45 144.45 144.41 144.41 117.3K
12:59 144.40 144.40 144.39 144.40 82.9K
13:00 144.39 144.39 144.36 144.36 88.5K
13:01 144.36 144.38 144.36 144.38 82.3K
13:02 144.38 144.38 144.37 144.37 245.6K
13:03 144.37 144.38 144.37 144.38 76.2K
13:04 144.38 144.38 144.37 144.37 95.6K
13:05 144.37 144.38 144.37 144.37 108.2K
13:06 144.37 144.37 144.36 144.36 61.5K
13:07 144.37 144.37 144.36 144.36 65.9K
13:08 144.36 144.36 144.35 144.36 98.2K
13:09 144.36 144.36 144.32 144.32 172.2K
13:10 144.30 144.32 144.30 144.31 84.1K
13:11 144.31 144.31 144.31 144.31 104.4K
13:12 144.31 144.31 144.27 144.27 149.7K
13:13 144.28 144.28 144.27 144.27 116.2K
13:14 144.28 144.28 144.28 144.28 39.5K
13:15 144.27 144.30 144.27 144.30 97.0K
13:16 144.30 144.31 144.30 144.31 106.7K
13:17 144.31 144.31 144.30 144.31 72.2K
13:18 144.32 144.32 144.31 144.31 45.9K
13:19 144.28 144.29 144.27 144.27 116.9K
13:20 144.27 144.27 144.23 144.23 114.3K
13:21 144.22 144.24 144.22 144.24 117.0K
13:22 144.25 144.25 144.21 144.22 113.3K
13:23 144.22 144.22 144.22 144.22 84.6K
13:24 144.24 144.26 144.24 144.26 79.7K
13:25 144.26 144.26 144.26 144.26 81.7K
13:26 144.26 144.26 144.25 144.26 49.9K
13:27 144.25 144.26 144.24 144.26 72.3K
13:28 144.29 144.32 144.29 144.32 78.5K
13:29 144.32 144.32 144.32 144.32 63.8K
13:30 144.32 144.32 144.31 144.31 73.0K
13:31 144.31 144.31 144.29 144.29 56.7K
13:32 144.30 144.30 144.29 144.29 38.2K
13:33 144.28 144.28 144.27 144.27 61.9K
13:34 144.28 144.29 144.28 144.29 156.7K
13:35 144.26 144.27 144.26 144.26 78.8K
13:36 144.26 144.27 144.26 144.27 34.4K
13:37 144.25 144.25 144.24 144.24 97.4K
13:38 144.23 144.23 144.16 144.16 210.3K
13:39 144.15 144.15 144.11 144.11 216.0K
13:40 144.10 144.12 144.10 144.12 167.3K
13:41 144.13 144.13 144.11 144.11 69.4K
13:42 144.11 144.11 144.07 144.07 120.0K
13:43 144.09 144.10 144.08 144.10 97.0K
13:44 144.11 144.12 144.11 144.12 73.3K
13:45 144.12 144.12 144.12 144.12 54.8K
13:46 144.14 144.15 144.14 144.15 95.4K
13:47 144.15 144.16 144.14 144.14 73.8K
13:48 144.14 144.15 144.14 144.15 67.8K
13:49 144.15 144.17 144.15 144.17 35.5K
13:50 144.17 144.19 144.17 144.19 69.7K
13:51 144.19 144.19 144.18 144.19 133.0K
13:52 144.19 144.22 144.19 144.21 61.9K
13:53 144.21 144.21 144.20 144.20 72.4K
13:54 144.20 144.21 144.20 144.21 73.2K
13:55 144.20 144.24 144.20 144.24 128.0K
13:56 144.23 144.23 144.23 144.23 41.4K
13:57 144.23 144.23 144.22 144.23 58.5K
13:58 144.23 144.23 144.22 144.22 115.6K
13:59 144.21 144.21 144.20 144.20 54.2K
14:00 144.20 144.20 144.18 144.18 114.6K
14:01 144.18 144.20 144.18 144.20 78.3K
14:02 144.20 144.20 144.19 144.20 71.1K
14:03 144.21 144.21 144.19 144.20 130.5K
14:04 144.20 144.20 144.19 144.19 42.5K
14:05 144.19 144.19 144.18 144.18 84.3K
14:06 144.18 144.18 144.15 144.15 189.0K
14:07 144.15 144.15 144.15 144.15 119.1K
14:08 144.16 144.16 144.16 144.16 84.1K
14:09 144.18 144.18 144.18 144.18 108.0K
14:10 144.18 144.18 144.16 144.16 77.9K
14:11 144.17 144.17 144.16 144.16 99.3K
14:12 144.16 144.18 144.16 144.17 113.3K
14:13 144.16 144.16 144.15 144.15 154.0K
14:14 144.15 144.15 144.15 144.15 59.0K
14:15 144.14 144.15 144.13 144.15 88.6K
14:16 144.16 144.17 144.16 144.17 296.7K
14:17 144.16 144.18 144.16 144.18 103.1K
14:18 144.19 144.21 144.19 144.21 55.6K
14:19 144.21 144.22 144.20 144.22 95.5K
14:20 144.22 144.24 144.22 144.24 85.0K
14:21 144.25 144.25 144.21 144.21 124.4K
14:22 144.22 144.22 144.19 144.19 149.4K
14:23 144.20 144.20 144.18 144.18 76.7K
14:24 144.18 144.18 144.17 144.17 109.3K
14:25 144.17 144.20 144.17 144.20 128.8K
14:26 144.21 144.21 144.19 144.20 109.7K
14:27 144.20 144.20 144.19 144.19 65.7K
14:28 144.19 144.20 144.19 144.19 107.9K
14:29 144.19 144.19 144.18 144.19 95.2K
14:30 144.18 144.18 144.17 144.18 103.2K
14:31 144.18 144.18 144.16 144.16 89.0K
14:32 144.15 144.16 144.15 144.16 113.1K
14:33 144.16 144.16 144.14 144.16 81.5K
14:34 144.16 144.17 144.16 144.16 71.1K
14:35 144.17 144.17 144.17 144.17 47.3K
14:36 144.17 144.18 144.17 144.18 169.3K
14:37 144.18 144.20 144.18 144.20 98.8K
14:38 144.20 144.20 144.20 144.20 54.6K
14:39 144.20 144.23 144.20 144.23 94.0K
14:40 144.24 144.26 144.24 144.26 153.5K
14:41 144.26 144.27 144.26 144.26 96.0K
14:42 144.26 144.27 144.26 144.27 84.9K
14:43 144.28 144.30 144.28 144.29 107.4K
14:44 144.29 144.29 144.28 144.29 137.5K
14:45 144.29 144.31 144.29 144.31 167.5K
14:46 144.32 144.32 144.32 144.32 159.2K
14:47 144.32 144.32 144.30 144.30 92.1K
14:48 144.30 144.30 144.30 144.30 80.6K
14:49 144.30 144.30 144.29 144.29 78.3K
14:50 144.29 144.29 144.24 144.24 160.7K
14:51 144.25 144.25 144.24 144.24 126.2K
14:52 144.24 144.27 144.24 144.27 56.8K
14:53 144.27 144.27 144.26 144.26 95.7K
14:54 144.25 144.25 144.23 144.23 182.9K
14:55 144.24 144.24 144.23 144.23 220.1K
14:56 144.22 144.22 144.21 144.21 135.8K
14:57 144.22 144.22 144.22 144.22 60.7K
14:58 144.22 144.22 144.20 144.20 102.9K
14:59 144.20 144.20 144.18 144.18 82.1K
15:00 144.17 144.17 144.14 144.15 186.6K
15:01 144.14 144.16 144.14 144.16 125.3K
15:02 144.16 144.16 144.15 144.15 72.7K
15:03 144.16 144.16 144.16 144.16 103.5K
15:04 144.17 144.19 144.17 144.18 100.9K
15:05 144.18 144.20 144.18 144.20 83.8K
15:06 144.21 144.22 144.21 144.21 134.1K
15:07 144.21 144.21 144.21 144.21 81.2K
15:08 144.21 144.21 144.20 144.21 248.3K
15:09 144.21 144.22 144.21 144.22 169.9K
15:10 144.21 144.22 144.21 144.22 86.4K
15:11 144.22 144.24 144.22 144.24 114.5K
15:12 144.24 144.25 144.24 144.25 55.1K
15:13 144.24 144.26 144.24 144.26 126.3K
15:14 144.26 144.27 144.26 144.26 71.4K
15:15 144.27 144.27 144.26 144.26 66.6K
15:16 144.26 144.27 144.26 144.26 61.8K
15:17 144.28 144.29 144.28 144.29 86.0K
15:18 144.29 144.29 144.29 144.29 79.6K
15:19 144.30 144.32 144.30 144.32 214.0K
15:20 144.31 144.33 144.31 144.33 152.0K
15:21 144.33 144.33 144.33 144.33 94.1K
15:22 144.33 144.33 144.33 144.33 67.1K
15:23 144.33 144.33 144.32 144.33 90.6K
15:24 144.32 144.33 144.32 144.33 127.4K
15:25 144.34 144.34 144.32 144.33 125.3K
15:26 144.33 144.33 144.32 144.32 94.0K
15:27 144.33 144.35 144.33 144.35 123.0K
15:28 144.32 144.34 144.32 144.34 169.6K
15:29 144.35 144.35 144.35 144.35 195.3K
15:30 144.34 144.36 144.34 144.36 159.1K
15:31 144.37 144.38 144.37 144.38 98.0K
15:32 144.38 144.42 144.38 144.42 134.7K
15:33 144.43 144.43 144.40 144.42 145.1K
15:34 144.42 144.42 144.42 144.42 153.5K
15:35 144.41 144.41 144.41 144.41 160.1K
15:36 144.42 144.43 144.42 144.42 191.8K
15:37 144.40 144.40 144.39 144.40 160.7K
15:38 144.43 144.46 144.43 144.46 103.4K
15:39 144.47 144.50 144.47 144.50 317.8K
15:40 144.51 144.53 144.51 144.51 162.2K
15:41 144.50 144.50 144.47 144.47 277.3K
15:42 144.46 144.46 144.42 144.42 215.8K
15:43 144.41 144.42 144.40 144.41 162.2K
15:44 144.43 144.44 144.43 144.43 202.1K
15:45 144.45 144.46 144.44 144.44 159.0K
15:46 144.43 144.43 144.42 144.43 239.0K
15:47 144.43 144.44 144.42 144.44 259.1K
15:48 144.44 144.47 144.44 144.46 277.0K
15:49 144.47 144.47 144.46 144.47 238.6K
15:50 144.54 144.60 144.54 144.60 1,158.5K
15:51 144.60 144.60 144.58 144.60 462.2K
15:52 144.58 144.58 144.57 144.58 527.7K
15:53 144.58 144.60 144.58 144.60 340.5K
15:54 144.61 144.62 144.61 144.62 508.1K
15:55 144.61 144.64 144.60 144.64 677.8K
15:56 144.66 144.66 144.65 144.65 1,137.0K
15:57 144.65 144.65 144.65 144.65 661.2K
15:58 144.64 144.64 144.62 144.64 925.5K
15:59 144.64 144.68 144.64 144.68 1,268.3K
16:00 144.70 144.70 144.70 144.70 58,431.2K
16:01 144.70 144.70 144.70 144.70 190.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available