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
09:30 145.85 146.24 145.85 146.24 3,993.2K
09:31 146.24 146.24 146.18 146.24 1,684.1K
09:32 146.18 146.18 146.13 146.16 420.5K
09:33 146.16 146.41 146.16 146.41 731.8K
09:34 146.46 146.48 146.46 146.48 311.0K
09:35 146.47 146.47 146.31 146.32 341.7K
09:36 146.28 146.33 146.26 146.26 294.0K
09:37 146.30 146.30 146.22 146.22 364.1K
09:38 146.16 146.16 146.05 146.10 374.7K
09:39 146.15 146.15 146.03 146.06 234.5K
09:40 146.09 146.09 146.06 146.06 349.7K
09:41 146.10 146.15 146.08 146.15 442.8K
09:42 146.16 146.16 146.15 146.15 273.6K
09:43 146.15 146.18 146.15 146.18 207.6K
09:44 146.14 146.15 146.13 146.13 229.6K
09:45 146.13 146.13 146.09 146.09 231.4K
09:46 146.09 146.12 146.09 146.09 358.2K
09:47 146.11 146.11 146.06 146.07 324.6K
09:48 146.09 146.09 146.06 146.06 192.6K
09:49 146.06 146.11 146.06 146.07 270.7K
09:50 146.04 146.09 146.00 146.09 389.0K
09:51 146.10 146.11 146.08 146.11 226.1K
09:52 146.10 146.10 146.04 146.04 384.4K
09:53 146.12 146.13 146.08 146.13 358.1K
09:54 146.13 146.22 146.13 146.22 269.0K
09:55 146.21 146.22 146.18 146.18 183.9K
09:56 146.18 146.18 146.16 146.18 180.9K
09:57 146.17 146.22 146.17 146.22 196.5K
09:58 146.21 146.21 146.19 146.19 111.3K
09:59 146.18 146.19 146.16 146.16 201.1K
10:00 146.15 146.15 146.12 146.12 287.3K
10:01 146.12 146.12 146.01 146.01 298.5K
10:02 145.96 145.96 145.92 145.92 255.4K
10:03 145.91 145.95 145.91 145.95 223.8K
10:04 145.97 145.97 145.94 145.96 150.4K
10:05 145.97 145.97 145.93 145.97 508.6K
10:06 145.95 146.00 145.95 145.97 174.9K
10:07 145.98 145.98 145.94 145.94 156.1K
10:08 145.95 145.98 145.95 145.96 122.3K
10:09 145.98 145.98 145.94 145.96 139.4K
10:10 145.97 145.98 145.97 145.97 116.1K
10:11 145.98 146.01 145.97 146.01 222.0K
10:12 146.01 146.03 146.01 146.03 186.2K
10:13 145.99 146.00 145.98 145.98 140.9K
10:14 145.97 145.98 145.94 145.94 130.4K
10:15 145.94 145.95 145.93 145.95 188.8K
10:16 145.93 145.97 145.93 145.97 194.2K
10:17 145.98 146.03 145.98 146.03 148.7K
10:18 146.03 146.06 146.03 146.03 176.8K
10:19 146.03 146.03 146.02 146.03 202.6K
10:20 146.04 146.04 146.00 146.01 106.2K
10:21 145.97 145.98 145.97 145.97 192.7K
10:22 145.96 145.96 145.94 145.94 118.3K
10:23 145.93 145.94 145.91 145.91 137.4K
10:24 145.92 145.93 145.92 145.93 122.4K
10:25 145.93 145.94 145.91 145.94 112.2K
10:26 145.94 145.98 145.94 145.96 158.5K
10:27 145.95 145.95 145.92 145.94 180.1K
10:28 145.93 145.95 145.93 145.95 180.1K
10:29 145.94 145.94 145.91 145.91 236.0K
10:30 145.91 145.92 145.90 145.91 120.3K
10:31 145.91 145.94 145.89 145.94 186.7K
10:32 145.95 145.98 145.94 145.98 192.0K
10:33 146.00 146.03 146.00 146.03 300.2K
10:34 146.04 146.04 146.00 146.01 160.7K
10:35 146.00 146.04 146.00 146.04 230.2K
10:36 146.02 146.02 146.02 146.02 128.1K
10:37 146.03 146.03 146.02 146.03 149.1K
10:38 146.05 146.08 146.05 146.07 163.9K
10:39 146.08 146.10 146.08 146.10 150.6K
10:40 146.10 146.10 146.06 146.06 161.1K
10:41 146.03 146.03 146.00 146.00 124.1K
10:42 145.98 145.98 145.95 145.95 267.9K
10:43 145.93 145.98 145.92 145.98 182.5K
10:44 145.98 145.99 145.98 145.99 86.8K
10:45 146.00 146.03 145.99 145.99 228.3K
10:46 145.99 145.99 145.99 145.99 94.6K
10:47 145.97 145.99 145.95 145.95 124.7K
10:48 145.95 145.99 145.95 145.99 113.2K
10:49 146.00 146.00 146.00 146.00 121.1K
10:50 146.02 146.04 146.01 146.02 155.7K
10:51 146.02 146.05 146.02 146.05 160.1K
10:52 146.04 146.06 146.04 146.06 157.4K
10:53 146.05 146.05 146.03 146.03 112.9K
10:54 146.02 146.06 146.02 146.06 156.1K
10:55 146.05 146.05 146.01 146.01 106.1K
10:56 145.99 146.02 145.99 146.02 104.3K
10:57 146.00 146.00 145.95 145.96 91.9K
10:58 145.95 145.96 145.95 145.95 162.1K
10:59 145.95 145.97 145.95 145.97 123.6K
11:00 145.96 145.96 145.94 145.94 75.9K
11:01 145.94 146.01 145.94 146.01 161.4K
11:02 146.02 146.02 145.99 145.99 138.3K
11:03 145.99 145.99 145.98 145.99 91.1K
11:04 146.00 146.00 145.98 145.98 93.1K
11:05 145.96 145.96 145.88 145.88 163.9K
11:06 145.88 145.88 145.84 145.84 210.8K
11:07 145.83 145.86 145.83 145.86 98.0K
11:08 145.86 145.87 145.86 145.87 92.1K
11:09 145.86 145.86 145.85 145.85 86.6K
11:10 145.83 145.83 145.82 145.82 127.8K
11:11 145.82 145.82 145.81 145.81 149.9K
11:12 145.80 145.81 145.79 145.81 140.1K
11:13 145.79 145.79 145.77 145.77 139.1K
11:14 145.78 145.82 145.78 145.82 102.4K
11:15 145.82 145.82 145.81 145.82 78.1K
11:16 145.82 145.82 145.81 145.81 101.0K
11:17 145.81 145.81 145.80 145.81 90.7K
11:18 145.82 145.85 145.82 145.85 101.9K
11:19 145.88 145.88 145.88 145.88 95.4K
11:20 145.91 145.93 145.91 145.93 128.9K
11:21 145.93 145.98 145.93 145.97 102.4K
11:22 145.95 145.95 145.93 145.93 115.9K
11:23 145.93 145.98 145.93 145.98 88.1K
11:24 145.98 145.98 145.94 145.94 148.6K
11:25 145.94 145.95 145.94 145.94 243.4K
11:26 145.94 145.98 145.94 145.98 120.7K
11:27 145.97 146.04 145.97 146.04 211.4K
11:28 146.05 146.06 146.04 146.05 127.0K
11:29 146.05 146.06 146.04 146.06 108.6K
11:30 146.03 146.05 146.03 146.03 214.2K
11:31 146.04 146.07 146.04 146.07 94.0K
11:32 146.07 146.09 146.06 146.06 123.8K
11:33 146.08 146.08 146.07 146.08 78.6K
11:34 146.08 146.08 146.04 146.04 87.6K
11:35 146.04 146.06 146.04 146.06 99.7K
11:36 146.07 146.07 146.04 146.04 106.5K
11:37 146.03 146.06 146.02 146.02 116.4K
11:38 146.02 146.04 146.02 146.04 107.4K
11:39 146.02 146.02 145.99 145.99 181.4K
11:40 145.99 146.00 145.98 145.98 125.0K
11:41 145.98 146.00 145.97 146.00 95.9K
11:42 145.99 145.99 145.98 145.98 96.4K
11:43 145.98 145.99 145.97 145.97 73.9K
11:44 145.95 145.95 145.93 145.94 95.4K
11:45 145.93 145.95 145.93 145.94 97.0K
11:46 145.92 145.92 145.90 145.90 152.5K
11:47 145.90 145.90 145.83 145.83 282.2K
11:48 145.86 145.86 145.84 145.84 105.1K
11:49 145.83 145.87 145.83 145.87 152.1K
11:50 145.87 145.87 145.83 145.83 102.1K
11:51 145.82 145.82 145.79 145.79 151.4K
11:52 145.81 145.81 145.80 145.81 117.3K
11:53 145.82 145.84 145.82 145.84 75.5K
11:54 145.83 145.85 145.83 145.85 95.4K
11:55 145.84 145.85 145.84 145.85 120.1K
11:56 145.84 145.85 145.83 145.85 85.1K
11:57 145.84 145.85 145.84 145.84 99.0K
11:58 145.84 145.84 145.84 145.84 99.4K
11:59 145.84 145.85 145.84 145.85 91.3K
12:00 145.84 145.84 145.81 145.81 194.0K
12:01 145.84 145.86 145.84 145.86 132.1K
12:02 145.85 145.85 145.84 145.85 120.4K
12:03 145.84 145.84 145.83 145.83 93.3K
12:04 145.83 145.83 145.82 145.83 140.0K
12:05 145.83 145.84 145.83 145.84 165.6K
12:06 145.84 145.90 145.84 145.90 129.5K
12:07 145.89 145.89 145.87 145.87 59.9K
12:08 145.87 145.88 145.87 145.88 93.0K
12:09 145.88 145.90 145.88 145.90 113.9K
12:10 145.91 145.91 145.90 145.91 184.8K
12:11 145.90 145.90 145.86 145.88 122.9K
12:12 145.88 145.88 145.88 145.88 151.5K
12:13 145.88 145.92 145.88 145.90 278.4K
12:14 145.89 145.90 145.88 145.90 135.5K
12:15 145.89 145.92 145.89 145.91 141.2K
12:16 145.89 145.90 145.87 145.90 92.4K
12:17 145.90 145.90 145.89 145.90 57.2K
12:18 145.89 145.92 145.89 145.92 85.9K
12:19 145.91 145.93 145.91 145.93 86.3K
12:20 145.92 145.92 145.91 145.92 80.9K
12:21 145.91 145.93 145.90 145.93 81.8K
12:22 145.92 145.94 145.92 145.93 99.5K
12:23 145.91 145.94 145.91 145.94 113.5K
12:24 145.94 145.94 145.94 145.94 75.3K
12:25 145.94 145.94 145.94 145.94 97.6K
12:26 145.94 145.98 145.94 145.97 95.0K
12:27 145.96 145.96 145.95 145.95 72.0K
12:28 145.95 146.02 145.95 146.02 178.8K
12:29 146.01 146.02 146.01 146.02 78.2K
12:30 146.02 146.02 146.01 146.01 101.8K
12:31 146.02 146.03 146.01 146.03 85.2K
12:32 146.04 146.06 146.04 146.06 97.1K
12:33 146.05 146.08 146.05 146.07 117.4K
12:34 146.07 146.09 146.07 146.08 73.2K
12:35 146.09 146.09 146.09 146.09 53.4K
12:36 146.10 146.12 146.10 146.12 102.9K
12:37 146.12 146.13 146.12 146.12 140.8K
12:38 146.12 146.15 146.12 146.15 140.5K
12:39 146.15 146.15 146.14 146.15 158.4K
12:40 146.17 146.18 146.17 146.18 149.7K
12:41 146.18 146.18 146.17 146.18 175.9K
12:42 146.18 146.18 146.15 146.15 108.0K
12:43 146.14 146.16 146.13 146.16 243.5K
12:44 146.15 146.17 146.15 146.17 65.8K
12:45 146.16 146.18 146.16 146.18 79.9K
12:46 146.18 146.21 146.18 146.21 94.3K
12:47 146.20 146.20 146.19 146.19 84.8K
12:48 146.21 146.21 146.19 146.20 115.5K
12:49 146.22 146.23 146.22 146.22 100.3K
12:50 146.23 146.24 146.23 146.24 81.6K
12:51 146.23 146.24 146.23 146.23 103.1K
12:52 146.24 146.25 146.24 146.25 98.5K
12:53 146.24 146.28 146.24 146.28 103.3K
12:54 146.29 146.29 146.28 146.28 102.8K
12:55 146.27 146.30 146.27 146.30 113.1K
12:56 146.33 146.34 146.33 146.34 128.5K
12:57 146.35 146.36 146.35 146.36 130.7K
12:58 146.36 146.39 146.36 146.39 117.8K
12:59 146.37 146.37 146.36 146.36 74.9K
13:00 146.36 146.36 146.35 146.36 81.5K
13:01 146.35 146.36 146.34 146.34 145.4K
13:02 146.35 146.35 146.35 146.35 82.3K
13:03 146.34 146.35 146.34 146.35 76.1K
13:04 146.34 146.34 146.31 146.31 131.3K
13:05 146.30 146.30 146.30 146.30 167.8K
13:06 146.28 146.28 146.26 146.26 175.3K
13:07 146.26 146.26 146.23 146.23 126.0K
13:08 146.23 146.23 146.21 146.21 371.2K
13:09 146.20 146.20 146.19 146.19 80.0K
13:10 146.21 146.27 146.21 146.27 329.6K
13:11 146.26 146.29 146.26 146.29 121.9K
13:12 146.28 146.29 146.27 146.29 124.9K
13:13 146.30 146.31 146.30 146.30 81.5K
13:14 146.30 146.31 146.30 146.31 52.7K
13:15 146.32 146.32 146.32 146.32 67.8K
13:16 146.32 146.33 146.32 146.32 74.8K
13:17 146.32 146.32 146.31 146.31 65.1K
13:18 146.30 146.31 146.30 146.31 85.1K
13:19 146.31 146.32 146.31 146.32 73.5K
13:20 146.31 146.38 146.31 146.38 209.9K
13:21 146.37 146.37 146.36 146.36 83.3K
13:22 146.36 146.38 146.36 146.38 85.4K
13:23 146.37 146.37 146.36 146.36 60.7K
13:24 146.37 146.37 146.37 146.37 43.1K
13:25 146.37 146.39 146.37 146.39 187.8K
13:26 146.39 146.39 146.38 146.38 111.0K
13:27 146.38 146.38 146.37 146.37 83.5K
13:28 146.38 146.38 146.38 146.38 81.0K
13:29 146.37 146.37 146.36 146.36 85.3K
13:30 146.37 146.37 146.36 146.36 69.5K
13:31 146.35 146.35 146.32 146.32 85.6K
13:32 146.32 146.32 146.29 146.29 75.9K
13:33 146.28 146.29 146.28 146.29 130.0K
13:34 146.28 146.28 146.28 146.28 43.7K
13:35 146.28 146.28 146.25 146.26 151.6K
13:36 146.26 146.28 146.26 146.28 110.6K
13:37 146.27 146.27 146.26 146.26 128.8K
13:38 146.26 146.26 146.24 146.24 138.8K
13:39 146.25 146.25 146.25 146.25 138.8K
13:40 146.24 146.24 146.23 146.23 113.1K
13:41 146.23 146.23 146.22 146.22 73.2K
13:42 146.22 146.22 146.20 146.21 80.8K
13:43 146.21 146.23 146.21 146.23 73.0K
13:44 146.22 146.22 146.21 146.21 80.3K
13:45 146.21 146.22 146.20 146.20 205.5K
13:46 146.21 146.21 146.21 146.21 70.0K
13:47 146.21 146.22 146.21 146.22 154.3K
13:48 146.23 146.24 146.23 146.24 171.6K
13:49 146.25 146.25 146.24 146.24 65.8K
13:50 146.24 146.24 146.23 146.23 97.7K
13:51 146.22 146.23 146.22 146.22 96.6K
13:52 146.23 146.25 146.23 146.25 73.7K
13:53 146.24 146.24 146.22 146.22 90.9K
13:54 146.22 146.22 146.19 146.19 78.4K
13:55 146.18 146.20 146.18 146.19 146.3K
13:56 146.18 146.20 146.18 146.20 153.3K
13:57 146.21 146.25 146.21 146.25 160.5K
13:58 146.25 146.25 146.25 146.25 95.6K
13:59 146.25 146.25 146.21 146.21 147.1K
14:00 146.21 146.21 146.19 146.19 76.0K
14:01 146.19 146.19 146.18 146.18 107.6K
14:02 146.16 146.17 146.16 146.16 82.8K
14:03 146.16 146.16 146.14 146.14 133.3K
14:04 146.15 146.15 146.13 146.13 112.5K
14:05 146.13 146.16 146.13 146.16 94.8K
14:06 146.16 146.17 146.16 146.16 117.1K
14:07 146.15 146.15 146.15 146.15 68.4K
14:08 146.15 146.15 146.14 146.14 89.8K
14:09 146.14 146.14 146.13 146.13 84.7K
14:10 146.12 146.15 146.12 146.15 108.4K
14:11 146.14 146.15 146.14 146.15 74.6K
14:12 146.13 146.13 146.12 146.12 96.6K
14:13 146.12 146.12 146.10 146.10 127.4K
14:14 146.10 146.10 146.09 146.09 98.0K
14:15 146.09 146.09 146.08 146.09 138.7K
14:16 146.08 146.08 146.07 146.07 116.8K
14:17 146.05 146.06 146.05 146.05 84.9K
14:18 146.06 146.07 146.06 146.07 81.1K
14:19 146.09 146.10 146.09 146.10 99.1K
14:20 146.10 146.11 146.10 146.11 82.6K
14:21 146.11 146.11 146.08 146.08 96.3K
14:22 146.08 146.10 146.08 146.10 105.2K
14:23 146.10 146.11 146.10 146.10 85.5K
14:24 146.10 146.14 146.10 146.14 110.9K
14:25 146.15 146.16 146.15 146.16 75.8K
14:26 146.16 146.16 146.13 146.13 104.8K
14:27 146.13 146.14 146.12 146.14 91.7K
14:28 146.14 146.15 146.14 146.15 137.3K
14:29 146.16 146.17 146.15 146.17 88.8K
14:30 146.17 146.20 146.17 146.20 133.9K
14:31 146.20 146.20 146.20 146.20 88.9K
14:32 146.19 146.22 146.19 146.22 87.7K
14:33 146.22 146.24 146.22 146.24 132.3K
14:34 146.24 146.24 146.24 146.24 115.3K
14:35 146.24 146.24 146.23 146.23 96.8K
14:36 146.23 146.23 146.23 146.23 59.1K
14:37 146.22 146.25 146.22 146.25 122.6K
14:38 146.24 146.25 146.24 146.25 103.4K
14:39 146.24 146.24 146.23 146.23 60.2K
14:40 146.23 146.23 146.22 146.22 112.2K
14:41 146.21 146.21 146.21 146.21 170.8K
14:42 146.21 146.21 146.21 146.21 99.2K
14:43 146.21 146.23 146.21 146.23 118.5K
14:44 146.23 146.23 146.23 146.23 67.6K
14:45 146.24 146.24 146.22 146.22 84.8K
14:46 146.21 146.21 146.21 146.21 107.8K
14:47 146.20 146.21 146.20 146.21 73.5K
14:48 146.21 146.22 146.21 146.22 96.8K
14:49 146.23 146.23 146.23 146.23 145.7K
14:50 146.24 146.24 146.22 146.23 135.7K
14:51 146.24 146.24 146.22 146.22 168.3K
14:52 146.20 146.21 146.20 146.21 103.7K
14:53 146.22 146.22 146.20 146.20 110.9K
14:54 146.21 146.21 146.20 146.20 116.8K
14:55 146.19 146.20 146.18 146.19 114.0K
14:56 146.19 146.19 146.18 146.18 96.3K
14:57 146.18 146.18 146.16 146.16 107.5K
14:58 146.16 146.16 146.12 146.12 112.1K
14:59 146.12 146.12 146.11 146.12 123.4K
15:00 146.13 146.13 146.10 146.10 141.8K
15:01 146.11 146.12 146.11 146.12 100.0K
15:02 146.12 146.12 146.11 146.12 94.6K
15:03 146.12 146.14 146.12 146.14 162.1K
15:04 146.15 146.19 146.15 146.18 169.2K
15:05 146.18 146.19 146.18 146.19 129.0K
15:06 146.19 146.22 146.19 146.22 126.5K
15:07 146.22 146.22 146.21 146.21 157.1K
15:08 146.21 146.22 146.21 146.22 105.0K
15:09 146.24 146.24 146.23 146.24 174.6K
15:10 146.25 146.28 146.25 146.26 159.8K
15:11 146.29 146.29 146.27 146.27 141.8K
15:12 146.27 146.28 146.27 146.28 106.8K
15:13 146.28 146.29 146.28 146.29 91.4K
15:14 146.27 146.28 146.27 146.27 125.8K
15:15 146.26 146.26 146.26 146.26 129.5K
15:16 146.24 146.24 146.22 146.23 159.6K
15:17 146.23 146.23 146.21 146.21 89.6K
15:18 146.21 146.21 146.20 146.20 221.9K
15:19 146.19 146.19 146.18 146.18 135.7K
15:20 146.18 146.19 146.18 146.18 95.1K
15:21 146.19 146.20 146.19 146.20 352.0K
15:22 146.20 146.20 146.20 146.20 103.5K
15:23 146.19 146.19 146.18 146.19 129.5K
15:24 146.20 146.22 146.20 146.22 126.5K
15:25 146.22 146.22 146.21 146.21 95.3K
15:26 146.21 146.23 146.21 146.23 146.4K
15:27 146.23 146.23 146.20 146.21 187.8K
15:28 146.20 146.21 146.19 146.19 164.0K
15:29 146.19 146.19 146.19 146.19 122.9K
15:30 146.19 146.20 146.17 146.17 198.5K
15:31 146.16 146.16 146.12 146.12 159.5K
15:32 146.12 146.13 146.11 146.13 145.8K
15:33 146.12 146.15 146.12 146.15 157.7K
15:34 146.15 146.17 146.15 146.17 235.9K
15:35 146.16 146.16 146.13 146.13 160.3K
15:36 146.14 146.15 146.14 146.15 189.6K
15:37 146.15 146.15 146.11 146.11 166.2K
15:38 146.10 146.11 146.10 146.11 232.0K
15:39 146.11 146.11 146.07 146.08 182.2K
15:40 146.08 146.08 146.06 146.06 189.6K
15:41 146.07 146.07 146.06 146.06 131.9K
15:42 146.06 146.06 146.05 146.05 181.1K
15:43 146.03 146.05 146.03 146.05 224.2K
15:44 146.05 146.06 146.04 146.06 317.6K
15:45 146.06 146.08 146.06 146.07 192.4K
15:46 146.07 146.09 146.07 146.09 306.6K
15:47 146.10 146.10 146.09 146.09 242.7K
15:48 146.08 146.08 146.06 146.06 299.3K
15:49 146.07 146.10 146.07 146.09 294.7K
15:50 146.15 146.20 146.15 146.18 1,339.7K
15:51 146.17 146.17 146.16 146.16 569.9K
15:52 146.17 146.17 146.13 146.13 333.2K
15:53 146.14 146.19 146.14 146.19 583.2K
15:54 146.19 146.19 146.17 146.17 414.1K
15:55 146.18 146.18 146.13 146.13 718.2K
15:56 146.11 146.11 146.08 146.09 811.1K
15:57 146.09 146.09 146.08 146.08 751.1K
15:58 146.08 146.13 146.07 146.12 1,246.0K
15:59 146.09 146.10 146.09 146.09 1,586.2K
16:00 146.10 146.10 146.10 146.10 86,978.6K
16:01 146.10 146.10 146.10 146.10 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available