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
09:30 146.46 146.52 146.43 146.48 2,065.2K
09:31 146.42 146.57 146.42 146.53 427.3K
09:32 146.63 146.79 146.63 146.79 561.1K
09:33 146.82 146.84 146.78 146.78 358.1K
09:34 146.79 146.79 146.76 146.76 200.9K
09:35 146.74 146.74 146.69 146.69 257.6K
09:36 146.72 146.79 146.69 146.79 330.0K
09:37 146.77 146.80 146.76 146.80 207.7K
09:38 146.81 146.81 146.79 146.79 351.3K
09:39 146.79 146.84 146.79 146.82 197.3K
09:40 146.79 146.80 146.78 146.80 249.4K
09:41 146.80 146.80 146.77 146.77 196.0K
09:42 146.79 146.80 146.74 146.74 209.9K
09:43 146.72 146.72 146.67 146.67 203.5K
09:44 146.66 146.66 146.65 146.65 345.5K
09:45 146.68 146.71 146.68 146.71 256.5K
09:46 146.73 146.73 146.68 146.68 240.9K
09:47 146.65 146.69 146.65 146.67 249.7K
09:48 146.67 146.70 146.64 146.70 165.6K
09:49 146.77 146.82 146.77 146.80 367.5K
09:50 146.79 146.79 146.77 146.77 215.2K
09:51 146.76 146.77 146.72 146.72 156.4K
09:52 146.74 146.78 146.73 146.76 196.5K
09:53 146.76 146.80 146.76 146.80 178.1K
09:54 146.78 146.78 146.76 146.76 221.3K
09:55 146.79 146.80 146.76 146.76 187.6K
09:56 146.77 146.77 146.76 146.76 119.6K
09:57 146.77 146.79 146.77 146.79 178.6K
09:58 146.77 146.78 146.73 146.73 200.0K
09:59 146.73 146.73 146.69 146.69 191.6K
10:00 146.69 146.69 146.66 146.67 242.5K
10:01 146.69 146.69 146.60 146.60 259.6K
10:02 146.59 146.62 146.59 146.61 169.1K
10:03 146.61 146.61 146.58 146.58 236.4K
10:04 146.59 146.60 146.58 146.58 178.6K
10:05 146.59 146.63 146.59 146.63 328.8K
10:06 146.63 146.67 146.63 146.67 220.7K
10:07 146.67 146.70 146.67 146.70 152.3K
10:08 146.68 146.70 146.68 146.70 454.1K
10:09 146.70 146.75 146.70 146.75 164.6K
10:10 146.74 146.74 146.68 146.68 156.1K
10:11 146.67 146.67 146.62 146.62 122.8K
10:12 146.62 146.62 146.57 146.57 201.9K
10:13 146.59 146.59 146.52 146.52 197.9K
10:14 146.51 146.60 146.51 146.60 186.8K
10:15 146.59 146.61 146.59 146.61 167.9K
10:16 146.62 146.65 146.61 146.65 328.8K
10:17 146.63 146.63 146.58 146.58 102.1K
10:18 146.58 146.60 146.57 146.60 131.5K
10:19 146.60 146.62 146.60 146.61 185.9K
10:20 146.63 146.63 146.58 146.58 153.8K
10:21 146.57 146.62 146.57 146.62 128.2K
10:22 146.62 146.63 146.61 146.62 112.0K
10:23 146.62 146.64 146.62 146.62 102.3K
10:24 146.62 146.65 146.62 146.65 111.2K
10:25 146.63 146.65 146.63 146.65 127.5K
10:26 146.66 146.66 146.64 146.64 212.6K
10:27 146.66 146.69 146.66 146.68 272.8K
10:28 146.67 146.67 146.64 146.64 211.7K
10:29 146.64 146.65 146.63 146.65 175.5K
10:30 146.66 146.68 146.65 146.68 184.3K
10:31 146.69 146.69 146.66 146.66 177.6K
10:32 146.66 146.66 146.59 146.59 163.2K
10:33 146.57 146.57 146.53 146.53 342.1K
10:34 146.56 146.56 146.54 146.56 172.7K
10:35 146.57 146.58 146.57 146.58 159.6K
10:36 146.58 146.60 146.57 146.60 215.0K
10:37 146.61 146.65 146.61 146.65 304.5K
10:38 146.64 146.66 146.64 146.65 240.7K
10:39 146.66 146.66 146.61 146.61 108.9K
10:40 146.60 146.61 146.60 146.61 139.0K
10:41 146.62 146.63 146.62 146.62 223.3K
10:42 146.63 146.65 146.63 146.65 271.4K
10:43 146.66 146.66 146.63 146.63 105.0K
10:44 146.65 146.68 146.65 146.67 152.4K
10:45 146.65 146.65 146.63 146.63 133.9K
10:46 146.63 146.63 146.59 146.59 133.6K
10:47 146.58 146.61 146.58 146.61 133.2K
10:48 146.62 146.64 146.61 146.64 131.0K
10:49 146.63 146.65 146.63 146.65 110.8K
10:50 146.63 146.64 146.63 146.63 176.0K
10:51 146.63 146.64 146.62 146.62 134.0K
10:52 146.61 146.61 146.60 146.60 124.4K
10:53 146.60 146.62 146.60 146.62 135.6K
10:54 146.61 146.62 146.61 146.62 159.2K
10:55 146.62 146.64 146.62 146.62 313.5K
10:56 146.64 146.64 146.61 146.62 202.6K
10:57 146.64 146.64 146.61 146.61 206.1K
10:58 146.61 146.62 146.60 146.61 93.6K
10:59 146.59 146.59 146.58 146.58 149.1K
11:00 146.58 146.58 146.51 146.51 302.5K
11:01 146.51 146.53 146.51 146.53 143.3K
11:02 146.53 146.53 146.44 146.44 147.0K
11:03 146.41 146.44 146.41 146.43 181.1K
11:04 146.43 146.44 146.43 146.43 90.6K
11:05 146.42 146.47 146.42 146.47 144.0K
11:06 146.47 146.48 146.47 146.47 84.2K
11:07 146.46 146.46 146.41 146.41 174.9K
11:08 146.40 146.40 146.38 146.38 168.8K
11:09 146.36 146.38 146.36 146.38 117.2K
11:10 146.38 146.44 146.38 146.44 106.1K
11:11 146.45 146.46 146.44 146.45 129.8K
11:12 146.46 146.46 146.42 146.42 273.9K
11:13 146.40 146.41 146.39 146.41 116.0K
11:14 146.40 146.40 146.37 146.37 133.9K
11:15 146.37 146.37 146.33 146.35 157.8K
11:16 146.34 146.34 146.31 146.32 135.1K
11:17 146.32 146.34 146.32 146.33 117.7K
11:18 146.34 146.34 146.31 146.31 161.2K
11:19 146.31 146.32 146.31 146.31 96.6K
11:20 146.30 146.30 146.26 146.26 216.3K
11:21 146.25 146.27 146.24 146.27 82.8K
11:22 146.27 146.27 146.23 146.23 107.2K
11:23 146.23 146.28 146.23 146.28 192.3K
11:24 146.28 146.29 146.27 146.28 113.9K
11:25 146.25 146.25 146.22 146.23 106.7K
11:26 146.21 146.21 146.17 146.17 114.6K
11:27 146.16 146.16 146.15 146.16 84.9K
11:28 146.16 146.17 146.14 146.14 111.0K
11:29 146.13 146.13 146.09 146.09 223.6K
11:30 146.10 146.10 146.06 146.07 223.0K
11:31 146.05 146.05 146.04 146.05 179.6K
11:32 146.06 146.06 146.05 146.06 150.7K
11:33 146.07 146.07 146.05 146.05 137.3K
11:34 146.04 146.06 146.03 146.05 205.0K
11:35 146.03 146.04 146.03 146.04 111.4K
11:36 145.98 146.01 145.98 146.01 232.4K
11:37 145.99 145.99 145.99 145.99 99.2K
11:38 145.96 145.97 145.94 145.94 92.3K
11:39 145.94 145.96 145.94 145.96 121.7K
11:40 145.95 145.95 145.94 145.94 195.0K
11:41 145.94 145.98 145.94 145.97 160.8K
11:42 145.96 145.97 145.94 145.97 205.4K
11:43 146.01 146.08 146.01 146.08 264.4K
11:44 146.09 146.11 146.09 146.11 136.2K
11:45 146.12 146.16 146.11 146.16 142.7K
11:46 146.16 146.17 146.15 146.15 161.2K
11:47 146.12 146.12 146.10 146.12 187.3K
11:48 146.12 146.15 146.12 146.15 86.0K
11:49 146.14 146.14 146.10 146.10 112.1K
11:50 146.11 146.11 146.11 146.11 96.2K
11:51 146.09 146.09 146.05 146.06 170.8K
11:52 146.05 146.07 146.05 146.07 171.6K
11:53 146.08 146.08 146.07 146.08 91.8K
11:54 146.08 146.09 146.08 146.09 128.8K
11:55 146.09 146.10 146.07 146.07 108.8K
11:56 146.04 146.04 146.02 146.04 165.8K
11:57 146.02 146.02 146.00 146.00 129.5K
11:58 145.99 145.99 145.99 145.99 53.6K
11:59 145.98 145.98 145.95 145.95 61.0K
12:00 145.95 145.96 145.94 145.96 170.4K
12:01 145.95 145.95 145.93 145.93 59.0K
12:02 145.93 146.00 145.93 146.00 83.8K
12:03 145.99 146.01 145.98 146.01 129.3K
12:04 146.03 146.04 146.02 146.04 76.4K
12:05 146.03 146.04 146.03 146.04 51.8K
12:06 146.07 146.07 146.07 146.07 87.5K
12:07 146.08 146.12 146.08 146.12 125.4K
12:08 146.12 146.14 146.12 146.14 102.3K
12:09 146.12 146.13 146.12 146.13 109.2K
12:10 146.12 146.15 146.12 146.15 120.2K
12:11 146.16 146.20 146.16 146.20 99.1K
12:12 146.22 146.22 146.19 146.19 161.4K
12:13 146.20 146.22 146.20 146.20 128.5K
12:14 146.20 146.20 146.20 146.20 99.8K
12:15 146.20 146.20 146.15 146.15 187.4K
12:16 146.14 146.14 146.09 146.09 226.0K
12:17 146.07 146.07 146.05 146.05 135.9K
12:18 146.05 146.09 146.05 146.07 70.8K
12:19 146.08 146.09 146.07 146.09 97.3K
12:20 146.09 146.09 146.05 146.05 148.1K
12:21 146.04 146.04 146.01 146.01 149.0K
12:22 146.00 146.03 146.00 146.02 86.9K
12:23 146.01 146.01 146.00 146.00 57.2K
12:24 146.01 146.01 145.99 145.99 116.3K
12:25 145.98 146.00 145.98 145.99 93.9K
12:26 145.99 146.02 145.99 146.02 81.3K
12:27 146.02 146.02 146.00 146.00 86.6K
12:28 145.99 146.00 145.97 146.00 99.1K
12:29 145.98 145.98 145.96 145.96 69.0K
12:30 145.96 145.98 145.96 145.98 54.4K
12:31 145.97 145.99 145.97 145.98 58.7K
12:32 145.97 146.03 145.97 146.02 135.8K
12:33 146.02 146.02 146.00 146.00 93.6K
12:34 146.00 146.03 145.99 146.02 89.9K
12:35 146.02 146.02 146.01 146.01 66.3K
12:36 146.01 146.01 145.98 145.98 62.9K
12:37 145.99 146.00 145.98 145.98 125.2K
12:38 145.98 145.98 145.97 145.97 141.4K
12:39 145.96 145.96 145.94 145.94 140.7K
12:40 145.94 145.94 145.93 145.93 99.1K
12:41 145.92 145.95 145.91 145.95 110.5K
12:42 145.93 145.93 145.89 145.89 69.2K
12:43 145.90 145.90 145.87 145.87 111.4K
12:44 145.86 145.86 145.80 145.80 166.7K
12:45 145.79 145.79 145.76 145.76 137.2K
12:46 145.76 145.76 145.73 145.73 142.7K
12:47 145.73 145.75 145.73 145.75 109.5K
12:48 145.74 145.80 145.74 145.80 134.4K
12:49 145.80 145.82 145.80 145.81 91.9K
12:50 145.81 145.85 145.81 145.85 93.9K
12:51 145.87 145.88 145.87 145.88 82.9K
12:52 145.88 145.88 145.87 145.88 58.3K
12:53 145.88 145.92 145.88 145.92 107.6K
12:54 145.92 145.93 145.91 145.93 82.5K
12:55 145.93 145.93 145.92 145.93 71.1K
12:56 145.91 145.91 145.87 145.87 83.0K
12:57 145.86 145.86 145.85 145.86 183.4K
12:58 145.86 145.88 145.86 145.87 67.8K
12:59 145.87 145.87 145.83 145.83 70.3K
13:00 145.82 145.82 145.81 145.82 107.2K
13:01 145.82 145.82 145.80 145.80 64.4K
13:02 145.80 145.84 145.80 145.83 87.7K
13:03 145.85 145.90 145.85 145.90 127.2K
13:04 145.92 145.93 145.92 145.93 101.2K
13:05 145.93 145.93 145.93 145.93 138.6K
13:06 145.93 145.95 145.93 145.95 88.7K
13:07 145.96 145.96 145.93 145.93 102.6K
13:08 145.94 145.95 145.93 145.93 86.8K
13:09 145.93 145.93 145.89 145.89 112.4K
13:10 145.90 145.92 145.90 145.92 85.0K
13:11 145.92 145.92 145.92 145.92 85.3K
13:12 145.91 145.91 145.91 145.91 92.7K
13:13 145.91 145.92 145.90 145.92 96.9K
13:14 145.91 145.91 145.90 145.90 93.8K
13:15 145.90 145.90 145.88 145.88 131.1K
13:16 145.88 145.89 145.88 145.88 111.3K
13:17 145.86 145.86 145.84 145.84 56.8K
13:18 145.84 145.84 145.82 145.83 170.6K
13:19 145.83 145.83 145.82 145.82 64.4K
13:20 145.82 145.84 145.82 145.84 92.6K
13:21 145.83 145.83 145.82 145.83 54.6K
13:22 145.86 145.89 145.86 145.89 140.6K
13:23 145.90 145.92 145.90 145.92 74.5K
13:24 145.92 145.95 145.92 145.95 66.3K
13:25 145.96 145.99 145.96 145.99 149.0K
13:26 146.00 146.00 145.99 145.99 66.1K
13:27 145.99 145.99 145.97 145.98 55.1K
13:28 145.99 145.99 145.97 145.97 126.0K
13:29 145.97 145.97 145.96 145.96 67.9K
13:30 145.97 145.97 145.95 145.95 162.4K
13:31 145.93 145.96 145.93 145.96 120.0K
13:32 145.98 146.02 145.98 146.02 69.6K
13:33 146.02 146.04 146.02 146.04 72.9K
13:34 146.04 146.07 146.04 146.07 92.3K
13:35 146.07 146.07 146.05 146.05 137.1K
13:36 146.05 146.06 146.05 146.05 93.6K
13:37 146.05 146.05 146.03 146.04 101.3K
13:38 146.03 146.03 146.03 146.03 46.5K
13:39 146.03 146.03 146.02 146.02 60.8K
13:40 146.03 146.03 146.03 146.03 46.8K
13:41 146.03 146.03 146.01 146.01 75.2K
13:42 146.01 146.02 146.01 146.01 63.6K
13:43 146.01 146.02 146.01 146.02 78.9K
13:44 146.02 146.02 146.02 146.02 260.3K
13:45 146.02 146.04 146.02 146.04 87.3K
13:46 146.06 146.07 146.06 146.07 108.8K
13:47 146.07 146.07 146.07 146.07 180.7K
13:48 146.07 146.07 146.06 146.06 80.7K
13:49 146.06 146.06 146.06 146.06 66.2K
13:50 146.06 146.12 146.06 146.12 143.8K
13:51 146.14 146.14 146.13 146.14 82.0K
13:52 146.13 146.15 146.13 146.15 218.0K
13:53 146.16 146.16 146.14 146.14 168.8K
13:54 146.15 146.16 146.14 146.15 121.9K
13:55 146.15 146.17 146.15 146.17 81.4K
13:56 146.16 146.17 146.16 146.16 69.3K
13:57 146.17 146.18 146.17 146.18 73.2K
13:58 146.18 146.18 146.18 146.18 68.7K
13:59 146.18 146.19 146.18 146.19 100.1K
14:00 146.19 146.20 146.19 146.20 91.5K
14:01 146.21 146.25 146.21 146.25 102.0K
14:02 146.25 146.25 146.25 146.25 93.9K
14:03 146.25 146.25 146.24 146.24 96.6K
14:04 146.26 146.26 146.25 146.25 60.3K
14:05 146.24 146.25 146.24 146.25 147.0K
14:06 146.25 146.25 146.23 146.25 81.9K
14:07 146.25 146.27 146.25 146.27 153.4K
14:08 146.27 146.27 146.27 146.27 109.2K
14:09 146.27 146.31 146.27 146.31 102.4K
14:10 146.31 146.31 146.29 146.29 125.3K
14:11 146.30 146.30 146.30 146.30 93.7K
14:12 146.29 146.29 146.26 146.26 114.3K
14:13 146.26 146.26 146.25 146.25 115.6K
14:14 146.24 146.26 146.24 146.25 124.3K
14:15 146.25 146.25 146.25 146.25 109.9K
14:16 146.24 146.25 146.23 146.23 59.7K
14:17 146.24 146.24 146.22 146.22 75.9K
14:18 146.22 146.22 146.18 146.18 154.1K
14:19 146.20 146.20 146.18 146.18 91.1K
14:20 146.20 146.20 146.20 146.20 76.1K
14:21 146.21 146.21 146.20 146.20 65.1K
14:22 146.18 146.18 146.17 146.17 103.9K
14:23 146.17 146.17 146.12 146.12 218.1K
14:24 146.11 146.11 146.10 146.11 85.7K
14:25 146.10 146.10 146.09 146.10 61.1K
14:26 146.09 146.09 146.07 146.07 81.2K
14:27 146.06 146.06 146.03 146.04 197.9K
14:28 146.04 146.05 146.04 146.04 79.0K
14:29 146.01 146.01 146.00 146.00 143.2K
14:30 146.00 146.00 146.00 146.00 154.7K
14:31 146.00 146.01 146.00 146.01 81.9K
14:32 146.02 146.02 146.02 146.02 59.2K
14:33 146.01 146.01 146.00 146.00 59.9K
14:34 146.00 146.01 146.00 146.00 97.3K
14:35 146.00 146.00 145.98 145.98 147.8K
14:36 145.98 145.98 145.98 145.98 178.3K
14:37 145.98 146.01 145.98 146.01 99.7K
14:38 146.03 146.06 146.03 146.04 117.4K
14:39 146.03 146.03 145.99 145.99 117.9K
14:40 145.99 145.99 145.99 145.99 71.5K
14:41 145.98 146.00 145.98 146.00 72.8K
14:42 146.00 146.02 146.00 146.02 69.9K
14:43 146.03 146.04 146.03 146.04 141.4K
14:44 146.03 146.03 146.00 146.00 141.1K
14:45 145.98 145.98 145.95 145.96 118.2K
14:46 145.99 146.01 145.99 146.01 117.3K
14:47 146.00 146.02 146.00 146.01 90.1K
14:48 146.00 146.00 145.98 145.98 110.6K
14:49 145.99 146.00 145.99 145.99 133.7K
14:50 145.99 146.00 145.99 146.00 105.4K
14:51 146.00 146.00 145.99 145.99 59.7K
14:52 145.98 145.99 145.97 145.99 78.0K
14:53 145.99 145.99 145.97 145.97 98.8K
14:54 145.95 145.95 145.92 145.92 187.1K
14:55 145.90 145.90 145.88 145.90 319.6K
14:56 145.90 145.92 145.90 145.92 78.7K
14:57 145.93 145.95 145.93 145.94 76.5K
14:58 145.94 145.94 145.92 145.92 446.9K
14:59 145.92 145.93 145.92 145.93 110.0K
15:00 145.94 145.95 145.94 145.95 119.5K
15:01 145.94 145.95 145.94 145.95 82.6K
15:02 145.95 145.96 145.95 145.96 68.1K
15:03 145.96 145.96 145.93 145.93 123.3K
15:04 145.92 145.93 145.91 145.93 102.6K
15:05 145.93 145.94 145.93 145.94 125.3K
15:06 145.94 145.96 145.94 145.96 99.3K
15:07 145.97 145.98 145.97 145.98 122.1K
15:08 145.98 146.00 145.98 146.00 131.8K
15:09 146.01 146.03 146.01 146.03 174.9K
15:10 146.03 146.04 146.03 146.04 155.8K
15:11 146.04 146.04 146.04 146.04 102.1K
15:12 146.03 146.04 146.03 146.03 103.6K
15:13 146.01 146.02 145.99 145.99 134.4K
15:14 145.98 145.98 145.96 145.96 146.3K
15:15 145.95 145.96 145.94 145.96 164.8K
15:16 145.95 145.96 145.94 145.94 153.8K
15:17 145.95 145.96 145.95 145.96 113.7K
15:18 145.94 145.94 145.94 145.94 125.3K
15:19 145.96 145.98 145.96 145.97 187.5K
15:20 145.97 145.97 145.95 145.95 146.3K
15:21 145.96 145.97 145.96 145.96 102.5K
15:22 145.96 145.96 145.96 145.96 94.4K
15:23 145.95 145.96 145.95 145.96 200.7K
15:24 145.96 145.96 145.95 145.96 305.8K
15:25 145.96 145.97 145.96 145.97 110.6K
15:26 145.97 146.00 145.97 146.00 164.6K
15:27 145.98 145.98 145.97 145.97 144.4K
15:28 145.97 145.99 145.97 145.99 157.8K
15:29 145.99 145.99 145.98 145.98 126.1K
15:30 145.96 145.96 145.95 145.96 185.8K
15:31 145.96 145.96 145.96 145.96 226.7K
15:32 145.96 145.97 145.96 145.97 164.2K
15:33 145.98 145.98 145.97 145.98 206.8K
15:34 146.00 146.00 145.99 146.00 189.8K
15:35 145.99 146.02 145.99 146.02 162.3K
15:36 146.02 146.02 146.00 146.00 156.5K
15:37 146.01 146.01 146.00 146.01 245.9K
15:38 146.00 146.00 146.00 146.00 218.6K
15:39 145.99 145.99 145.97 145.97 158.4K
15:40 145.97 146.00 145.97 146.00 236.6K
15:41 146.00 146.00 145.99 146.00 120.5K
15:42 146.00 146.02 146.00 146.01 249.1K
15:43 146.02 146.02 145.99 145.99 190.0K
15:44 145.98 145.98 145.97 145.98 285.8K
15:45 146.00 146.00 145.98 145.98 214.7K
15:46 146.00 146.02 146.00 146.02 264.9K
15:47 146.03 146.03 146.03 146.03 276.7K
15:48 146.03 146.05 146.02 146.02 248.3K
15:49 146.01 146.01 146.00 146.01 277.9K
15:50 145.94 145.94 145.88 145.88 2,066.0K
15:51 145.88 145.88 145.82 145.82 750.8K
15:52 145.82 145.85 145.82 145.83 632.6K
15:53 145.83 145.84 145.82 145.82 839.4K
15:54 145.83 145.83 145.81 145.83 972.0K
15:55 145.84 145.86 145.83 145.83 1,203.2K
15:56 145.85 145.85 145.82 145.85 1,701.9K
15:57 145.85 145.87 145.84 145.87 887.7K
15:58 145.87 145.88 145.86 145.86 968.7K
15:59 145.87 145.87 145.85 145.85 1,701.4K
16:00 145.81 145.81 145.81 145.81 137,675.0K
16:01 145.81 145.81 145.81 145.81 1,681.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available