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
09:30 144.86 144.92 144.72 144.72 6,859.7K
09:31 144.75 144.76 144.70 144.76 307.7K
09:32 144.83 144.97 144.83 144.97 234.7K
09:33 144.99 145.23 144.99 145.23 308.7K
09:34 145.25 145.36 145.25 145.36 265.4K
09:35 145.39 145.44 145.39 145.44 429.3K
09:36 145.40 145.43 145.37 145.41 344.9K
09:37 145.41 145.41 145.39 145.40 279.0K
09:38 145.42 145.42 145.38 145.38 260.6K
09:39 145.38 145.45 145.38 145.45 356.6K
09:40 145.44 145.54 145.43 145.54 164.5K
09:41 145.55 145.55 145.53 145.55 109.5K
09:42 145.57 145.65 145.57 145.65 252.2K
09:43 145.64 145.64 145.56 145.56 292.3K
09:44 145.53 145.53 145.47 145.47 203.0K
09:45 145.46 145.46 145.42 145.46 192.1K
09:46 145.45 145.45 145.42 145.45 155.6K
09:47 145.47 145.52 145.47 145.51 190.4K
09:48 145.55 145.55 145.49 145.49 207.4K
09:49 145.45 145.47 145.44 145.44 178.7K
09:50 145.41 145.43 145.40 145.43 138.9K
09:51 145.45 145.51 145.45 145.51 189.1K
09:52 145.52 145.58 145.52 145.58 232.8K
09:53 145.56 145.56 145.54 145.54 129.6K
09:54 145.55 145.55 145.52 145.54 95.5K
09:55 145.55 145.59 145.55 145.56 105.6K
09:56 145.60 145.60 145.56 145.56 125.4K
09:57 145.56 145.56 145.53 145.56 97.1K
09:58 145.57 145.59 145.57 145.57 115.2K
09:59 145.58 145.58 145.57 145.58 111.1K
10:00 145.58 145.58 145.58 145.58 118.6K
10:01 145.55 145.55 145.54 145.54 168.3K
10:02 145.53 145.60 145.53 145.60 194.0K
10:03 145.60 145.60 145.57 145.57 160.3K
10:04 145.57 145.57 145.52 145.52 130.8K
10:05 145.52 145.52 145.47 145.47 175.7K
10:06 145.50 145.52 145.48 145.48 208.7K
10:07 145.50 145.54 145.50 145.54 176.5K
10:08 145.55 145.59 145.55 145.58 80.4K
10:09 145.60 145.60 145.59 145.60 71.9K
10:10 145.61 145.61 145.58 145.58 245.0K
10:11 145.61 145.61 145.57 145.58 182.1K
10:12 145.58 145.58 145.51 145.53 178.1K
10:13 145.52 145.57 145.52 145.57 177.4K
10:14 145.58 145.59 145.57 145.57 166.1K
10:15 145.58 145.58 145.57 145.57 156.6K
10:16 145.56 145.56 145.53 145.55 134.0K
10:17 145.56 145.57 145.55 145.57 168.1K
10:18 145.58 145.58 145.56 145.56 116.4K
10:19 145.56 145.60 145.56 145.59 165.5K
10:20 145.59 145.59 145.57 145.58 115.5K
10:21 145.57 145.57 145.56 145.57 90.8K
10:22 145.57 145.58 145.57 145.58 96.6K
10:23 145.58 145.59 145.57 145.57 157.6K
10:24 145.56 145.56 145.49 145.49 162.7K
10:25 145.47 145.47 145.43 145.43 127.0K
10:26 145.41 145.41 145.39 145.39 121.2K
10:27 145.41 145.43 145.41 145.42 63.8K
10:28 145.42 145.47 145.42 145.47 86.9K
10:29 145.49 145.51 145.49 145.50 135.0K
10:30 145.47 145.50 145.46 145.50 161.5K
10:31 145.50 145.53 145.50 145.53 148.7K
10:32 145.54 145.54 145.48 145.51 108.7K
10:33 145.52 145.55 145.52 145.55 58.7K
10:34 145.54 145.57 145.52 145.52 101.0K
10:35 145.53 145.53 145.51 145.52 68.4K
10:36 145.54 145.54 145.50 145.50 100.8K
10:37 145.47 145.47 145.43 145.43 151.5K
10:38 145.43 145.45 145.43 145.45 136.7K
10:39 145.45 145.48 145.45 145.48 97.5K
10:40 145.48 145.53 145.48 145.53 198.5K
10:41 145.53 145.60 145.53 145.60 126.1K
10:42 145.61 145.64 145.61 145.64 115.3K
10:43 145.64 145.67 145.64 145.67 82.8K
10:44 145.66 145.66 145.65 145.65 92.6K
10:45 145.64 145.64 145.63 145.63 64.2K
10:46 145.64 145.65 145.64 145.64 118.0K
10:47 145.63 145.67 145.63 145.67 77.2K
10:48 145.68 145.69 145.68 145.69 91.2K
10:49 145.71 145.72 145.71 145.72 123.6K
10:50 145.68 145.70 145.68 145.70 117.5K
10:51 145.71 145.71 145.66 145.66 70.0K
10:52 145.66 145.70 145.66 145.70 67.6K
10:53 145.72 145.73 145.72 145.73 294.0K
10:54 145.73 145.73 145.69 145.69 129.9K
10:55 145.69 145.70 145.69 145.70 82.1K
10:56 145.69 145.70 145.67 145.70 106.6K
10:57 145.70 145.70 145.67 145.70 128.0K
10:58 145.70 145.74 145.70 145.74 112.2K
10:59 145.74 145.74 145.73 145.73 142.8K
11:00 145.71 145.71 145.69 145.70 143.7K
11:01 145.69 145.75 145.69 145.75 116.1K
11:02 145.74 145.75 145.73 145.74 123.9K
11:03 145.76 145.78 145.76 145.78 190.0K
11:04 145.79 145.82 145.76 145.76 149.9K
11:05 145.73 145.73 145.66 145.66 117.9K
11:06 145.69 145.73 145.69 145.73 229.9K
11:07 145.76 145.81 145.76 145.81 132.7K
11:08 145.82 145.82 145.80 145.80 96.5K
11:09 145.80 145.83 145.80 145.83 66.8K
11:10 145.82 145.85 145.82 145.85 94.7K
11:11 145.85 145.85 145.83 145.84 126.0K
11:12 145.85 145.86 145.84 145.86 86.1K
11:13 145.86 145.86 145.83 145.84 98.0K
11:14 145.84 145.85 145.84 145.85 90.9K
11:15 145.87 145.87 145.86 145.87 205.2K
11:16 145.87 145.87 145.84 145.86 73.1K
11:17 145.86 145.86 145.85 145.85 146.6K
11:18 145.84 145.84 145.79 145.80 86.9K
11:19 145.81 145.81 145.76 145.77 91.2K
11:20 145.77 145.77 145.74 145.74 92.1K
11:21 145.73 145.73 145.72 145.73 125.9K
11:22 145.71 145.71 145.69 145.69 93.8K
11:23 145.69 145.73 145.69 145.73 90.0K
11:24 145.73 145.76 145.73 145.76 125.5K
11:25 145.75 145.75 145.74 145.74 131.2K
11:26 145.75 145.76 145.73 145.73 99.7K
11:27 145.75 145.76 145.74 145.75 78.1K
11:28 145.74 145.78 145.74 145.78 136.7K
11:29 145.78 145.78 145.77 145.77 103.7K
11:30 145.75 145.76 145.73 145.76 223.0K
11:31 145.77 145.78 145.75 145.78 94.3K
11:32 145.76 145.77 145.76 145.76 60.5K
11:33 145.76 145.76 145.74 145.74 137.9K
11:34 145.73 145.76 145.73 145.76 70.4K
11:35 145.75 145.77 145.75 145.77 165.4K
11:36 145.79 145.79 145.77 145.78 138.3K
11:37 145.79 145.79 145.77 145.77 115.1K
11:38 145.80 145.81 145.78 145.78 107.7K
11:39 145.78 145.78 145.75 145.75 103.8K
11:40 145.73 145.73 145.71 145.72 147.8K
11:41 145.72 145.73 145.71 145.72 69.7K
11:42 145.73 145.73 145.72 145.72 59.4K
11:43 145.72 145.72 145.71 145.71 77.4K
11:44 145.71 145.71 145.69 145.69 100.4K
11:45 145.69 145.71 145.68 145.71 121.2K
11:46 145.70 145.71 145.70 145.70 83.1K
11:47 145.70 145.70 145.67 145.68 113.0K
11:48 145.68 145.69 145.68 145.68 90.1K
11:49 145.68 145.68 145.66 145.66 75.1K
11:50 145.66 145.68 145.66 145.66 114.5K
11:51 145.65 145.65 145.61 145.62 167.1K
11:52 145.63 145.65 145.63 145.63 58.2K
11:53 145.63 145.63 145.62 145.63 74.0K
11:54 145.65 145.65 145.60 145.60 99.1K
11:55 145.61 145.61 145.60 145.60 71.3K
11:56 145.60 145.60 145.58 145.58 107.5K
11:57 145.59 145.59 145.56 145.56 156.5K
11:58 145.57 145.59 145.57 145.59 83.5K
11:59 145.58 145.58 145.57 145.58 78.1K
12:00 145.56 145.56 145.54 145.54 102.5K
12:01 145.54 145.55 145.54 145.55 58.2K
12:02 145.54 145.54 145.50 145.52 135.8K
12:03 145.55 145.55 145.54 145.55 147.5K
12:04 145.54 145.56 145.54 145.56 125.7K
12:05 145.54 145.56 145.54 145.54 80.8K
12:06 145.55 145.55 145.54 145.54 88.5K
12:07 145.51 145.51 145.50 145.50 74.1K
12:08 145.49 145.49 145.47 145.47 92.1K
12:09 145.45 145.50 145.45 145.50 149.3K
12:10 145.50 145.52 145.50 145.52 84.0K
12:11 145.51 145.54 145.51 145.54 69.8K
12:12 145.55 145.55 145.54 145.54 61.2K
12:13 145.55 145.57 145.55 145.57 65.2K
12:14 145.58 145.62 145.58 145.62 162.3K
12:15 145.61 145.61 145.56 145.56 86.2K
12:16 145.57 145.57 145.56 145.56 50.0K
12:17 145.56 145.57 145.54 145.54 97.6K
12:18 145.53 145.54 145.53 145.54 62.7K
12:19 145.55 145.56 145.55 145.56 113.4K
12:20 145.57 145.58 145.57 145.58 41.4K
12:21 145.58 145.58 145.57 145.57 64.8K
12:22 145.57 145.57 145.52 145.52 131.5K
12:23 145.52 145.52 145.50 145.50 78.7K
12:24 145.50 145.50 145.48 145.49 72.2K
12:25 145.49 145.49 145.48 145.49 60.8K
12:26 145.51 145.54 145.51 145.54 64.9K
12:27 145.54 145.55 145.54 145.55 49.5K
12:28 145.56 145.56 145.56 145.56 32.0K
12:29 145.54 145.54 145.54 145.54 65.7K
12:30 145.54 145.54 145.50 145.50 68.0K
12:31 145.50 145.52 145.49 145.49 72.7K
12:32 145.50 145.51 145.50 145.51 32.4K
12:33 145.51 145.52 145.51 145.51 58.8K
12:34 145.51 145.51 145.49 145.49 66.3K
12:35 145.49 145.50 145.49 145.49 43.8K
12:36 145.49 145.50 145.49 145.50 36.7K
12:37 145.51 145.51 145.49 145.50 103.8K
12:38 145.49 145.49 145.47 145.48 94.1K
12:39 145.48 145.48 145.47 145.47 73.1K
12:40 145.46 145.47 145.46 145.46 71.6K
12:41 145.46 145.48 145.46 145.48 61.6K
12:42 145.50 145.50 145.49 145.50 84.4K
12:43 145.49 145.49 145.47 145.47 72.0K
12:44 145.47 145.47 145.47 145.47 50.3K
12:45 145.47 145.47 145.45 145.45 63.1K
12:46 145.44 145.44 145.42 145.44 70.0K
12:47 145.46 145.48 145.46 145.48 92.2K
12:48 145.48 145.48 145.46 145.46 78.7K
12:49 145.46 145.46 145.45 145.46 93.5K
12:50 145.47 145.47 145.45 145.45 84.0K
12:51 145.45 145.45 145.44 145.44 85.0K
12:52 145.44 145.44 145.43 145.43 88.9K
12:53 145.43 145.43 145.42 145.42 65.7K
12:54 145.42 145.42 145.41 145.41 54.3K
12:55 145.42 145.42 145.39 145.39 89.6K
12:56 145.38 145.38 145.38 145.38 85.2K
12:57 145.39 145.41 145.39 145.41 88.6K
12:58 145.40 145.40 145.37 145.38 130.9K
12:59 145.38 145.38 145.38 145.38 50.1K
13:00 145.38 145.38 145.38 145.38 77.1K
13:01 145.37 145.39 145.37 145.39 53.4K
13:02 145.36 145.39 145.36 145.39 111.7K
13:03 145.40 145.43 145.40 145.43 51.5K
13:04 145.43 145.43 145.42 145.42 65.5K
13:05 145.42 145.43 145.42 145.43 57.5K
13:06 145.44 145.44 145.44 145.44 76.5K
13:07 145.42 145.42 145.41 145.42 75.5K
13:08 145.42 145.42 145.41 145.41 78.2K
13:09 145.40 145.42 145.40 145.42 77.4K
13:10 145.41 145.42 145.41 145.42 81.2K
13:11 145.41 145.42 145.41 145.42 62.7K
13:12 145.40 145.40 145.38 145.38 70.4K
13:13 145.38 145.38 145.35 145.35 242.4K
13:14 145.34 145.34 145.34 145.34 100.0K
13:15 145.33 145.34 145.33 145.33 126.1K
13:16 145.32 145.34 145.32 145.34 88.4K
13:17 145.33 145.35 145.33 145.35 64.3K
13:18 145.36 145.39 145.36 145.39 83.4K
13:19 145.39 145.42 145.39 145.41 53.5K
13:20 145.42 145.42 145.42 145.42 70.6K
13:21 145.43 145.43 145.43 145.43 118.4K
13:22 145.43 145.43 145.42 145.43 82.1K
13:23 145.43 145.45 145.43 145.45 65.4K
13:24 145.45 145.46 145.45 145.45 64.6K
13:25 145.46 145.46 145.45 145.46 74.2K
13:26 145.46 145.47 145.46 145.46 78.5K
13:27 145.45 145.45 145.42 145.42 96.9K
13:28 145.41 145.41 145.39 145.39 51.5K
13:29 145.40 145.41 145.40 145.41 51.2K
13:30 145.39 145.39 145.38 145.39 85.6K
13:31 145.40 145.40 145.39 145.39 43.3K
13:32 145.37 145.37 145.37 145.37 76.5K
13:33 145.37 145.37 145.37 145.37 51.6K
13:34 145.36 145.37 145.36 145.36 41.8K
13:35 145.36 145.37 145.36 145.37 67.9K
13:36 145.37 145.38 145.37 145.37 78.1K
13:37 145.36 145.37 145.36 145.37 69.2K
13:38 145.38 145.39 145.38 145.39 78.4K
13:39 145.40 145.40 145.39 145.40 68.7K
13:40 145.41 145.41 145.38 145.38 103.3K
13:41 145.38 145.38 145.37 145.37 84.8K
13:42 145.37 145.37 145.36 145.37 101.3K
13:43 145.38 145.38 145.38 145.38 94.7K
13:44 145.38 145.38 145.37 145.37 73.2K
13:45 145.37 145.39 145.37 145.39 101.1K
13:46 145.38 145.39 145.38 145.38 98.9K
13:47 145.38 145.38 145.37 145.38 105.8K
13:48 145.38 145.38 145.36 145.36 77.7K
13:49 145.36 145.36 145.35 145.36 63.3K
13:50 145.36 145.36 145.35 145.36 71.0K
13:51 145.36 145.37 145.36 145.37 64.7K
13:52 145.38 145.41 145.38 145.41 99.2K
13:53 145.41 145.43 145.41 145.43 82.2K
13:54 145.44 145.46 145.44 145.46 114.9K
13:55 145.46 145.48 145.46 145.47 88.3K
13:56 145.48 145.50 145.48 145.50 84.4K
13:57 145.49 145.49 145.48 145.48 59.0K
13:58 145.47 145.47 145.47 145.47 66.8K
13:59 145.46 145.46 145.45 145.45 87.4K
14:00 145.44 145.44 145.43 145.43 64.7K
14:01 145.44 145.46 145.44 145.46 97.6K
14:02 145.46 145.47 145.46 145.46 99.4K
14:03 145.46 145.49 145.46 145.49 130.2K
14:04 145.49 145.50 145.48 145.49 90.9K
14:05 145.49 145.50 145.49 145.49 83.8K
14:06 145.48 145.49 145.48 145.48 72.0K
14:07 145.47 145.47 145.47 145.47 76.0K
14:08 145.47 145.48 145.47 145.48 145.5K
14:09 145.48 145.48 145.44 145.44 108.2K
14:10 145.44 145.45 145.44 145.45 85.4K
14:11 145.45 145.45 145.43 145.45 82.2K
14:12 145.45 145.45 145.44 145.44 65.6K
14:13 145.44 145.45 145.44 145.45 46.9K
14:14 145.45 145.47 145.45 145.47 52.8K
14:15 145.46 145.46 145.46 145.46 73.7K
14:16 145.45 145.45 145.44 145.44 55.5K
14:17 145.45 145.45 145.45 145.45 70.9K
14:18 145.46 145.50 145.46 145.50 55.3K
14:19 145.50 145.50 145.50 145.50 55.8K
14:20 145.50 145.50 145.48 145.48 68.1K
14:21 145.45 145.45 145.43 145.43 90.2K
14:22 145.43 145.43 145.42 145.42 57.5K
14:23 145.41 145.42 145.40 145.40 102.9K
14:24 145.40 145.41 145.40 145.41 85.6K
14:25 145.41 145.41 145.40 145.40 63.6K
14:26 145.40 145.40 145.37 145.37 100.7K
14:27 145.40 145.41 145.40 145.41 103.3K
14:28 145.40 145.44 145.40 145.44 60.8K
14:29 145.44 145.44 145.43 145.44 92.6K
14:30 145.44 145.45 145.44 145.45 74.6K
14:31 145.46 145.46 145.44 145.44 63.6K
14:32 145.44 145.45 145.44 145.45 45.1K
14:33 145.44 145.44 145.44 145.44 70.9K
14:34 145.43 145.43 145.43 145.43 78.5K
14:35 145.43 145.43 145.42 145.42 63.3K
14:36 145.42 145.42 145.42 145.42 53.6K
14:37 145.42 145.42 145.41 145.41 94.5K
14:38 145.42 145.44 145.42 145.44 96.7K
14:39 145.44 145.44 145.44 145.44 67.4K
14:40 145.43 145.43 145.41 145.41 76.6K
14:41 145.41 145.41 145.40 145.41 75.6K
14:42 145.41 145.44 145.41 145.44 90.6K
14:43 145.46 145.49 145.46 145.49 141.2K
14:44 145.50 145.50 145.50 145.50 113.5K
14:45 145.50 145.51 145.50 145.50 91.2K
14:46 145.49 145.50 145.49 145.50 82.5K
14:47 145.49 145.49 145.48 145.48 66.8K
14:48 145.47 145.48 145.47 145.48 94.5K
14:49 145.48 145.48 145.47 145.47 59.1K
14:50 145.46 145.46 145.43 145.43 129.5K
14:51 145.44 145.46 145.44 145.46 176.4K
14:52 145.45 145.46 145.45 145.46 52.4K
14:53 145.45 145.46 145.45 145.46 79.6K
14:54 145.47 145.47 145.47 145.47 123.4K
14:55 145.47 145.49 145.47 145.49 103.0K
14:56 145.49 145.50 145.49 145.50 53.4K
14:57 145.50 145.50 145.48 145.48 98.2K
14:58 145.48 145.48 145.46 145.46 94.0K
14:59 145.46 145.47 145.45 145.45 54.2K
15:00 145.45 145.45 145.41 145.41 87.1K
15:01 145.41 145.41 145.40 145.41 101.3K
15:02 145.41 145.45 145.41 145.44 113.4K
15:03 145.44 145.44 145.40 145.40 131.7K
15:04 145.41 145.41 145.36 145.36 107.6K
15:05 145.35 145.35 145.34 145.34 112.5K
15:06 145.35 145.35 145.35 145.35 93.0K
15:07 145.38 145.38 145.37 145.37 116.4K
15:08 145.37 145.37 145.35 145.35 81.8K
15:09 145.35 145.35 145.35 145.35 56.3K
15:10 145.35 145.36 145.35 145.36 126.0K
15:11 145.36 145.36 145.36 145.36 138.3K
15:12 145.36 145.36 145.36 145.36 76.2K
15:13 145.36 145.36 145.35 145.36 63.4K
15:14 145.36 145.37 145.36 145.36 104.6K
15:15 145.36 145.36 145.34 145.34 57.7K
15:16 145.35 145.35 145.34 145.34 85.8K
15:17 145.35 145.35 145.35 145.35 61.1K
15:18 145.35 145.40 145.35 145.40 126.6K
15:19 145.39 145.41 145.39 145.41 78.9K
15:20 145.42 145.43 145.42 145.43 78.8K
15:21 145.43 145.43 145.42 145.42 83.3K
15:22 145.42 145.43 145.42 145.43 64.4K
15:23 145.43 145.43 145.43 145.43 72.8K
15:24 145.44 145.45 145.44 145.45 82.4K
15:25 145.45 145.49 145.45 145.49 155.9K
15:26 145.48 145.48 145.48 145.48 100.2K
15:27 145.48 145.48 145.46 145.47 101.9K
15:28 145.48 145.48 145.47 145.48 178.8K
15:29 145.49 145.49 145.48 145.49 113.4K
15:30 145.49 145.49 145.45 145.46 168.4K
15:31 145.46 145.46 145.46 145.46 81.9K
15:32 145.46 145.46 145.43 145.43 137.0K
15:33 145.42 145.42 145.42 145.42 94.6K
15:34 145.42 145.44 145.42 145.44 119.8K
15:35 145.44 145.44 145.42 145.42 208.7K
15:36 145.42 145.42 145.41 145.41 148.0K
15:37 145.41 145.44 145.41 145.44 129.6K
15:38 145.44 145.44 145.43 145.43 85.6K
15:39 145.42 145.42 145.39 145.39 121.1K
15:40 145.38 145.39 145.38 145.38 255.1K
15:41 145.38 145.38 145.36 145.36 127.3K
15:42 145.35 145.36 145.34 145.36 227.8K
15:43 145.36 145.36 145.35 145.36 129.4K
15:44 145.36 145.37 145.36 145.37 135.8K
15:45 145.39 145.43 145.39 145.43 346.7K
15:46 145.44 145.45 145.44 145.45 278.4K
15:47 145.44 145.46 145.44 145.44 268.2K
15:48 145.44 145.44 145.43 145.43 161.3K
15:49 145.41 145.42 145.40 145.42 296.8K
15:50 145.45 145.48 145.45 145.45 923.2K
15:51 145.44 145.44 145.42 145.42 283.5K
15:52 145.43 145.44 145.43 145.44 309.3K
15:53 145.43 145.43 145.41 145.41 276.2K
15:54 145.40 145.42 145.40 145.42 578.1K
15:55 145.41 145.41 145.38 145.38 669.0K
15:56 145.40 145.42 145.40 145.42 798.2K
15:57 145.42 145.42 145.40 145.40 610.2K
15:58 145.41 145.42 145.41 145.42 600.6K
15:59 145.41 145.43 145.41 145.43 1,026.7K
16:00 145.45 145.45 145.45 145.45 53,739.6K
16:01 145.45 145.45 145.45 145.45 265.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available