S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
164.76
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 146.07 146.35 146.07 146.34 9,437.9K
09:31 146.37 146.37 146.30 146.32 639.5K
09:32 146.33 146.33 146.16 146.16 282.8K
09:33 146.19 146.19 146.10 146.10 276.5K
09:34 146.03 146.03 145.97 145.97 306.5K
09:35 145.93 145.93 145.84 145.84 294.1K
09:36 145.87 145.87 145.79 145.79 208.2K
09:37 145.79 145.79 145.74 145.74 177.4K
09:38 145.76 145.80 145.76 145.80 233.2K
09:39 145.75 145.76 145.70 145.75 252.1K
09:40 145.75 145.80 145.75 145.80 475.9K
09:41 145.73 145.82 145.73 145.82 300.0K
09:42 145.82 145.91 145.81 145.91 186.7K
09:43 145.91 145.91 145.88 145.88 133.6K
09:44 145.90 145.90 145.84 145.84 146.9K
09:45 145.85 145.85 145.80 145.82 250.7K
09:46 145.80 145.80 145.71 145.71 588.0K
09:47 145.68 145.68 145.65 145.65 218.4K
09:48 145.66 145.73 145.66 145.73 254.4K
09:49 145.72 145.73 145.70 145.73 411.6K
09:50 145.71 145.73 145.67 145.67 245.1K
09:51 145.65 145.65 145.63 145.63 252.5K
09:52 145.57 145.57 145.54 145.54 779.7K
09:53 145.51 145.51 145.45 145.48 219.3K
09:54 145.47 145.47 145.44 145.44 190.8K
09:55 145.49 145.50 145.48 145.49 192.4K
09:56 145.51 145.52 145.47 145.47 180.9K
09:57 145.48 145.48 145.45 145.47 134.0K
09:58 145.47 145.47 145.46 145.46 113.2K
09:59 145.47 145.49 145.45 145.49 128.5K
10:00 145.51 145.51 145.41 145.41 247.9K
10:01 145.45 145.45 145.39 145.39 327.8K
10:02 145.31 145.31 145.26 145.26 286.4K
10:03 145.23 145.23 145.12 145.12 403.8K
10:04 145.15 145.15 145.11 145.11 206.9K
10:05 145.16 145.19 145.16 145.18 211.6K
10:06 145.21 145.21 145.14 145.14 206.4K
10:07 145.11 145.12 145.11 145.12 137.7K
10:08 145.15 145.19 145.15 145.17 253.8K
10:09 145.15 145.19 145.15 145.18 173.5K
10:10 145.18 145.22 145.16 145.22 271.0K
10:11 145.24 145.26 145.23 145.26 184.4K
10:12 145.27 145.29 145.25 145.29 175.0K
10:13 145.28 145.33 145.28 145.33 143.6K
10:14 145.34 145.35 145.34 145.35 115.9K
10:15 145.36 145.36 145.33 145.36 189.0K
10:16 145.35 145.38 145.35 145.37 129.9K
10:17 145.36 145.40 145.36 145.40 81.8K
10:18 145.41 145.41 145.40 145.40 68.4K
10:19 145.41 145.45 145.41 145.42 139.1K
10:20 145.45 145.49 145.45 145.49 111.8K
10:21 145.45 145.49 145.44 145.49 140.5K
10:22 145.50 145.50 145.45 145.45 89.1K
10:23 145.48 145.53 145.48 145.53 119.8K
10:24 145.52 145.52 145.49 145.49 119.7K
10:25 145.49 145.49 145.42 145.42 118.0K
10:26 145.42 145.44 145.42 145.43 60.9K
10:27 145.41 145.44 145.41 145.42 137.4K
10:28 145.39 145.39 145.35 145.39 208.1K
10:29 145.39 145.42 145.39 145.42 64.1K
10:30 145.38 145.38 145.34 145.34 182.8K
10:31 145.34 145.37 145.34 145.35 180.3K
10:32 145.37 145.40 145.35 145.40 127.1K
10:33 145.40 145.40 145.38 145.40 195.7K
10:34 145.42 145.42 145.37 145.37 161.9K
10:35 145.37 145.37 145.32 145.32 110.2K
10:36 145.34 145.36 145.33 145.33 168.3K
10:37 145.32 145.32 145.28 145.28 181.1K
10:38 145.31 145.33 145.31 145.31 194.3K
10:39 145.32 145.32 145.30 145.31 83.5K
10:40 145.33 145.33 145.29 145.29 98.5K
10:41 145.29 145.31 145.29 145.31 211.9K
10:42 145.29 145.29 145.22 145.22 221.3K
10:43 145.22 145.25 145.22 145.25 201.7K
10:44 145.27 145.28 145.27 145.28 140.2K
10:45 145.27 145.30 145.27 145.28 132.9K
10:46 145.23 145.23 145.21 145.21 178.4K
10:47 145.21 145.24 145.21 145.24 133.6K
10:48 145.27 145.27 145.26 145.26 93.3K
10:49 145.26 145.29 145.26 145.29 136.5K
10:50 145.27 145.31 145.27 145.31 210.2K
10:51 145.30 145.30 145.28 145.28 216.5K
10:52 145.27 145.27 145.25 145.25 116.8K
10:53 145.24 145.24 145.22 145.23 129.7K
10:54 145.20 145.20 145.18 145.18 123.2K
10:55 145.20 145.21 145.19 145.21 132.1K
10:56 145.22 145.25 145.22 145.25 75.2K
10:57 145.26 145.27 145.25 145.25 156.0K
10:58 145.26 145.28 145.26 145.28 78.3K
10:59 145.27 145.27 145.25 145.25 142.2K
11:00 145.26 145.26 145.20 145.20 193.5K
11:01 145.21 145.21 145.19 145.19 96.4K
11:02 145.18 145.20 145.18 145.19 140.2K
11:03 145.19 145.23 145.19 145.21 106.1K
11:04 145.26 145.28 145.26 145.28 142.8K
11:05 145.26 145.29 145.26 145.29 159.6K
11:06 145.33 145.39 145.33 145.39 144.3K
11:07 145.38 145.40 145.37 145.40 116.2K
11:08 145.40 145.41 145.39 145.41 102.5K
11:09 145.42 145.42 145.40 145.40 104.8K
11:10 145.41 145.42 145.41 145.41 107.9K
11:11 145.40 145.44 145.40 145.42 139.2K
11:12 145.41 145.45 145.41 145.45 108.8K
11:13 145.44 145.44 145.43 145.44 97.6K
11:14 145.44 145.44 145.41 145.42 109.2K
11:15 145.46 145.48 145.46 145.47 97.5K
11:16 145.47 145.48 145.47 145.48 93.4K
11:17 145.46 145.47 145.45 145.45 127.9K
11:18 145.46 145.47 145.46 145.47 156.3K
11:19 145.48 145.49 145.48 145.49 103.4K
11:20 145.49 145.53 145.49 145.53 164.3K
11:21 145.51 145.53 145.49 145.53 145.6K
11:22 145.53 145.53 145.49 145.49 99.4K
11:23 145.53 145.53 145.52 145.52 101.7K
11:24 145.53 145.56 145.53 145.56 194.7K
11:25 145.56 145.56 145.52 145.53 124.0K
11:26 145.52 145.52 145.46 145.47 193.7K
11:27 145.46 145.48 145.46 145.48 79.0K
11:28 145.48 145.49 145.47 145.47 99.6K
11:29 145.46 145.47 145.46 145.46 136.5K
11:30 145.46 145.47 145.45 145.45 135.3K
11:31 145.47 145.50 145.47 145.49 204.5K
11:32 145.48 145.49 145.48 145.48 92.4K
11:33 145.47 145.49 145.46 145.49 127.2K
11:34 145.48 145.48 145.44 145.44 142.8K
11:35 145.43 145.43 145.40 145.40 135.2K
11:36 145.39 145.39 145.37 145.37 148.1K
11:37 145.37 145.37 145.32 145.35 148.0K
11:38 145.35 145.36 145.34 145.36 87.5K
11:39 145.36 145.37 145.36 145.37 112.8K
11:40 145.36 145.37 145.36 145.37 135.1K
11:41 145.39 145.41 145.39 145.40 80.0K
11:42 145.39 145.39 145.37 145.38 101.8K
11:43 145.38 145.38 145.36 145.36 143.1K
11:44 145.39 145.41 145.39 145.39 90.9K
11:45 145.39 145.43 145.39 145.43 137.9K
11:46 145.47 145.49 145.47 145.49 132.6K
11:47 145.46 145.46 145.43 145.43 63.6K
11:48 145.44 145.45 145.44 145.45 48.1K
11:49 145.46 145.46 145.44 145.44 68.1K
11:50 145.42 145.42 145.40 145.41 105.7K
11:51 145.40 145.44 145.40 145.42 83.2K
11:52 145.42 145.42 145.41 145.41 75.7K
11:53 145.40 145.40 145.37 145.37 90.1K
11:54 145.37 145.37 145.36 145.36 84.7K
11:55 145.35 145.35 145.35 145.35 97.4K
11:56 145.35 145.35 145.34 145.34 142.6K
11:57 145.35 145.39 145.35 145.39 109.7K
11:58 145.39 145.39 145.35 145.35 182.2K
11:59 145.36 145.36 145.35 145.35 91.5K
12:00 145.33 145.33 145.31 145.31 82.5K
12:01 145.32 145.32 145.30 145.32 166.2K
12:02 145.35 145.36 145.34 145.36 115.3K
12:03 145.36 145.36 145.35 145.35 118.8K
12:04 145.36 145.36 145.33 145.33 92.9K
12:05 145.31 145.32 145.31 145.32 94.7K
12:06 145.32 145.36 145.32 145.36 88.6K
12:07 145.37 145.39 145.37 145.39 81.0K
12:08 145.39 145.43 145.39 145.43 139.1K
12:09 145.43 145.44 145.43 145.43 65.5K
12:10 145.42 145.42 145.38 145.38 94.7K
12:11 145.41 145.41 145.39 145.39 62.2K
12:12 145.39 145.41 145.39 145.41 109.4K
12:13 145.42 145.43 145.42 145.43 86.7K
12:14 145.42 145.43 145.42 145.43 118.7K
12:15 145.43 145.49 145.43 145.48 134.2K
12:16 145.47 145.47 145.44 145.45 77.7K
12:17 145.42 145.46 145.41 145.46 105.4K
12:18 145.47 145.48 145.46 145.46 77.2K
12:19 145.45 145.45 145.44 145.44 103.9K
12:20 145.42 145.43 145.42 145.43 141.0K
12:21 145.44 145.46 145.44 145.45 79.3K
12:22 145.48 145.50 145.48 145.49 95.2K
12:23 145.48 145.50 145.48 145.50 61.8K
12:24 145.49 145.49 145.46 145.47 143.8K
12:25 145.47 145.50 145.46 145.50 83.6K
12:26 145.50 145.50 145.48 145.49 66.4K
12:27 145.49 145.49 145.48 145.49 50.7K
12:28 145.49 145.49 145.47 145.49 142.3K
12:29 145.52 145.53 145.52 145.53 81.2K
12:30 145.53 145.53 145.49 145.49 99.8K
12:31 145.48 145.49 145.48 145.49 115.0K
12:32 145.48 145.48 145.47 145.47 56.8K
12:33 145.47 145.47 145.45 145.45 74.8K
12:34 145.45 145.45 145.44 145.44 51.7K
12:35 145.44 145.46 145.44 145.46 80.4K
12:36 145.47 145.49 145.47 145.49 104.9K
12:37 145.51 145.52 145.51 145.51 83.4K
12:38 145.53 145.53 145.51 145.51 71.8K
12:39 145.51 145.53 145.51 145.53 81.2K
12:40 145.52 145.53 145.52 145.53 67.7K
12:41 145.53 145.55 145.53 145.55 66.5K
12:42 145.56 145.56 145.54 145.54 121.5K
12:43 145.54 145.55 145.54 145.55 66.4K
12:44 145.55 145.55 145.55 145.55 135.2K
12:45 145.55 145.60 145.55 145.60 148.0K
12:46 145.60 145.64 145.60 145.64 131.6K
12:47 145.63 145.63 145.63 145.63 132.5K
12:48 145.63 145.63 145.61 145.61 77.4K
12:49 145.64 145.64 145.62 145.62 71.2K
12:50 145.62 145.62 145.61 145.62 46.7K
12:51 145.62 145.62 145.61 145.61 63.6K
12:52 145.62 145.62 145.61 145.62 48.5K
12:53 145.61 145.61 145.60 145.60 65.6K
12:54 145.60 145.60 145.59 145.59 87.1K
12:55 145.61 145.63 145.61 145.62 126.1K
12:56 145.61 145.61 145.59 145.59 81.4K
12:57 145.59 145.59 145.59 145.59 58.0K
12:58 145.59 145.59 145.58 145.58 55.9K
12:59 145.57 145.57 145.55 145.55 71.2K
13:00 145.56 145.56 145.56 145.56 71.6K
13:01 145.57 145.57 145.57 145.57 73.3K
13:02 145.57 145.59 145.56 145.59 122.8K
13:03 145.59 145.62 145.59 145.62 89.5K
13:04 145.61 145.62 145.60 145.62 100.5K
13:05 145.61 145.61 145.60 145.60 64.5K
13:06 145.61 145.63 145.61 145.63 86.3K
13:07 145.63 145.63 145.61 145.61 71.6K
13:08 145.61 145.62 145.61 145.61 57.4K
13:09 145.61 145.63 145.61 145.63 48.4K
13:10 145.63 145.63 145.62 145.62 61.2K
13:11 145.61 145.63 145.61 145.63 97.9K
13:12 145.63 145.66 145.63 145.65 118.6K
13:13 145.65 145.65 145.64 145.64 78.4K
13:14 145.64 145.64 145.63 145.64 83.3K
13:15 145.65 145.65 145.64 145.64 172.2K
13:16 145.63 145.63 145.62 145.62 78.1K
13:17 145.62 145.64 145.62 145.63 78.7K
13:18 145.61 145.62 145.61 145.61 132.7K
13:19 145.61 145.61 145.60 145.61 78.1K
13:20 145.62 145.62 145.60 145.60 66.0K
13:21 145.60 145.61 145.59 145.61 267.3K
13:22 145.62 145.65 145.62 145.65 123.6K
13:23 145.66 145.67 145.66 145.67 97.0K
13:24 145.67 145.67 145.66 145.66 57.5K
13:25 145.66 145.67 145.66 145.67 105.9K
13:26 145.67 145.67 145.64 145.66 129.9K
13:27 145.68 145.68 145.68 145.68 67.8K
13:28 145.68 145.69 145.68 145.69 94.2K
13:29 145.70 145.72 145.70 145.72 104.8K
13:30 145.71 145.71 145.70 145.71 71.2K
13:31 145.70 145.70 145.69 145.69 66.4K
13:32 145.69 145.69 145.67 145.69 86.6K
13:33 145.69 145.72 145.69 145.72 67.1K
13:34 145.71 145.71 145.69 145.70 130.0K
13:35 145.70 145.70 145.69 145.69 100.3K
13:36 145.70 145.71 145.70 145.71 91.3K
13:37 145.71 145.74 145.71 145.74 115.7K
13:38 145.76 145.76 145.75 145.76 88.8K
13:39 145.76 145.82 145.76 145.81 246.5K
13:40 145.81 145.82 145.80 145.82 93.6K
13:41 145.81 145.81 145.80 145.80 120.1K
13:42 145.80 145.80 145.76 145.76 80.0K
13:43 145.76 145.76 145.75 145.75 93.2K
13:44 145.75 145.75 145.75 145.75 55.9K
13:45 145.75 145.75 145.74 145.75 61.9K
13:46 145.76 145.78 145.76 145.78 78.2K
13:47 145.76 145.76 145.75 145.75 121.0K
13:48 145.75 145.76 145.75 145.75 67.7K
13:49 145.74 145.74 145.71 145.71 65.0K
13:50 145.71 145.73 145.71 145.73 88.1K
13:51 145.74 145.78 145.74 145.78 93.6K
13:52 145.78 145.78 145.77 145.77 84.9K
13:53 145.78 145.78 145.77 145.77 61.4K
13:54 145.77 145.77 145.77 145.77 104.6K
13:55 145.76 145.76 145.74 145.75 99.9K
13:56 145.74 145.76 145.74 145.75 98.0K
13:57 145.76 145.79 145.76 145.79 79.5K
13:58 145.79 145.79 145.78 145.78 87.6K
13:59 145.78 145.79 145.78 145.78 63.1K
14:00 145.77 145.77 145.76 145.76 84.7K
14:01 145.75 145.76 145.75 145.76 37.3K
14:02 145.75 145.76 145.74 145.74 85.3K
14:03 145.73 145.75 145.73 145.75 63.2K
14:04 145.75 145.75 145.74 145.74 74.9K
14:05 145.74 145.78 145.73 145.78 148.1K
14:06 145.78 145.79 145.78 145.78 54.8K
14:07 145.77 145.77 145.75 145.75 59.9K
14:08 145.75 145.76 145.75 145.76 84.1K
14:09 145.77 145.80 145.77 145.79 131.1K
14:10 145.78 145.78 145.76 145.76 94.9K
14:11 145.76 145.76 145.76 145.76 54.9K
14:12 145.76 145.76 145.76 145.76 268.3K
14:13 145.75 145.75 145.74 145.74 78.0K
14:14 145.73 145.73 145.71 145.71 62.9K
14:15 145.70 145.71 145.70 145.71 90.6K
14:16 145.71 145.72 145.71 145.71 44.8K
14:17 145.71 145.71 145.70 145.71 90.9K
14:18 145.71 145.71 145.70 145.70 74.3K
14:19 145.70 145.70 145.67 145.67 86.8K
14:20 145.66 145.66 145.64 145.64 98.2K
14:21 145.63 145.63 145.62 145.62 58.2K
14:22 145.63 145.63 145.61 145.63 87.0K
14:23 145.64 145.64 145.63 145.64 83.9K
14:24 145.63 145.63 145.62 145.62 77.3K
14:25 145.63 145.63 145.63 145.63 100.5K
14:26 145.63 145.64 145.62 145.64 218.0K
14:27 145.63 145.65 145.63 145.65 76.6K
14:28 145.65 145.66 145.65 145.65 84.9K
14:29 145.66 145.71 145.66 145.71 154.8K
14:30 145.70 145.73 145.70 145.73 97.0K
14:31 145.72 145.76 145.72 145.76 215.9K
14:32 145.76 145.76 145.74 145.74 95.4K
14:33 145.73 145.73 145.73 145.73 133.8K
14:34 145.72 145.72 145.72 145.72 84.6K
14:35 145.72 145.75 145.72 145.75 142.6K
14:36 145.74 145.77 145.74 145.77 78.2K
14:37 145.76 145.77 145.75 145.75 127.0K
14:38 145.76 145.76 145.74 145.74 107.6K
14:39 145.73 145.73 145.73 145.73 61.0K
14:40 145.72 145.75 145.72 145.75 79.3K
14:41 145.75 145.75 145.74 145.74 65.3K
14:42 145.74 145.75 145.74 145.74 83.1K
14:43 145.75 145.75 145.74 145.75 90.2K
14:44 145.74 145.74 145.73 145.74 73.7K
14:45 145.74 145.76 145.74 145.74 125.1K
14:46 145.75 145.75 145.75 145.75 74.1K
14:47 145.75 145.75 145.74 145.74 81.9K
14:48 145.73 145.73 145.70 145.71 96.2K
14:49 145.70 145.70 145.68 145.68 113.8K
14:50 145.69 145.69 145.68 145.68 122.6K
14:51 145.67 145.67 145.66 145.66 83.7K
14:52 145.65 145.65 145.61 145.63 142.6K
14:53 145.62 145.62 145.61 145.61 103.6K
14:54 145.60 145.62 145.60 145.62 90.2K
14:55 145.62 145.65 145.62 145.65 195.0K
14:56 145.67 145.68 145.67 145.67 149.9K
14:57 145.67 145.67 145.66 145.66 133.8K
14:58 145.66 145.66 145.64 145.64 72.0K
14:59 145.67 145.67 145.66 145.66 66.0K
15:00 145.64 145.66 145.63 145.63 139.4K
15:01 145.63 145.63 145.61 145.61 98.1K
15:02 145.62 145.62 145.57 145.57 131.7K
15:03 145.57 145.57 145.56 145.56 68.8K
15:04 145.56 145.56 145.56 145.56 127.0K
15:05 145.56 145.57 145.56 145.57 105.9K
15:06 145.57 145.57 145.55 145.55 109.6K
15:07 145.55 145.56 145.55 145.56 110.6K
15:08 145.56 145.56 145.56 145.56 82.2K
15:09 145.57 145.57 145.57 145.57 65.8K
15:10 145.57 145.57 145.57 145.57 63.3K
15:11 145.57 145.58 145.57 145.57 107.4K
15:12 145.57 145.57 145.57 145.57 79.9K
15:13 145.57 145.57 145.57 145.57 92.2K
15:14 145.56 145.57 145.56 145.57 101.5K
15:15 145.57 145.61 145.57 145.61 275.7K
15:16 145.61 145.62 145.60 145.62 141.4K
15:17 145.63 145.65 145.63 145.65 138.7K
15:18 145.66 145.68 145.66 145.67 115.6K
15:19 145.72 145.72 145.71 145.71 179.0K
15:20 145.71 145.71 145.71 145.71 108.6K
15:21 145.72 145.72 145.70 145.70 91.5K
15:22 145.69 145.69 145.68 145.68 152.6K
15:23 145.68 145.68 145.68 145.68 127.8K
15:24 145.68 145.68 145.67 145.67 158.2K
15:25 145.68 145.69 145.68 145.69 86.8K
15:26 145.69 145.69 145.67 145.67 116.0K
15:27 145.67 145.67 145.66 145.66 136.4K
15:28 145.67 145.67 145.66 145.66 111.6K
15:29 145.67 145.68 145.67 145.67 125.9K
15:30 145.68 145.68 145.67 145.68 170.8K
15:31 145.68 145.69 145.68 145.69 220.1K
15:32 145.69 145.70 145.69 145.69 144.1K
15:33 145.69 145.70 145.69 145.70 240.9K
15:34 145.70 145.71 145.70 145.71 187.5K
15:35 145.69 145.69 145.69 145.69 149.7K
15:36 145.69 145.70 145.69 145.70 102.5K
15:37 145.71 145.74 145.71 145.74 175.8K
15:38 145.74 145.74 145.70 145.70 265.9K
15:39 145.70 145.70 145.69 145.69 185.1K
15:40 145.70 145.74 145.70 145.74 239.6K
15:41 145.75 145.75 145.74 145.75 122.7K
15:42 145.75 145.75 145.72 145.72 148.2K
15:43 145.72 145.73 145.72 145.72 135.1K
15:44 145.73 145.73 145.73 145.73 186.7K
15:45 145.73 145.73 145.71 145.71 182.2K
15:46 145.71 145.72 145.71 145.72 225.4K
15:47 145.72 145.72 145.71 145.72 230.3K
15:48 145.73 145.73 145.71 145.73 201.2K
15:49 145.73 145.75 145.73 145.75 285.5K
15:50 145.81 145.82 145.80 145.82 1,236.3K
15:51 145.82 145.83 145.82 145.83 330.7K
15:52 145.86 145.87 145.86 145.87 421.5K
15:53 145.87 145.87 145.86 145.86 392.3K
15:54 145.84 145.84 145.84 145.84 482.5K
15:55 145.86 145.86 145.85 145.85 658.6K
15:56 145.86 145.87 145.86 145.87 1,122.8K
15:57 145.88 145.88 145.87 145.87 670.4K
15:58 145.87 145.87 145.84 145.84 891.6K
15:59 145.84 145.86 145.84 145.85 1,265.1K
16:00 145.86 145.86 145.86 145.86 121,530.2K
16:01 145.86 145.86 145.86 145.86 215.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available