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
09:30 146.19 146.58 146.19 146.58 4,279.5K
09:31 146.56 146.67 146.56 146.67 439.9K
09:32 146.68 146.68 146.61 146.64 457.3K
09:33 146.61 146.61 146.52 146.52 284.4K
09:34 146.45 146.54 146.45 146.54 230.8K
09:35 146.52 146.54 146.50 146.50 195.8K
09:36 146.47 146.47 146.42 146.42 255.2K
09:37 146.43 146.43 146.37 146.37 203.9K
09:38 146.37 146.38 146.31 146.33 329.0K
09:39 146.32 146.33 146.32 146.32 196.2K
09:40 146.37 146.43 146.37 146.43 260.8K
09:41 146.44 146.47 146.44 146.47 122.7K
09:42 146.49 146.49 146.48 146.48 194.6K
09:43 146.48 146.48 146.39 146.39 159.9K
09:44 146.39 146.39 146.32 146.32 251.1K
09:45 146.32 146.32 146.29 146.29 171.5K
09:46 146.28 146.28 146.21 146.21 253.9K
09:47 146.21 146.22 146.21 146.22 211.6K
09:48 146.20 146.20 146.15 146.15 327.8K
09:49 146.17 146.17 146.05 146.05 223.5K
09:50 146.05 146.06 146.04 146.04 224.0K
09:51 146.06 146.06 146.00 146.00 179.3K
09:52 145.97 145.97 145.95 145.95 225.0K
09:53 145.96 146.01 145.96 146.01 186.2K
09:54 146.05 146.05 146.01 146.01 178.6K
09:55 146.02 146.03 146.01 146.03 188.0K
09:56 145.99 146.01 145.98 145.98 261.3K
09:57 145.98 146.00 145.98 145.99 248.6K
09:58 145.99 145.99 145.98 145.99 142.3K
09:59 145.99 146.02 145.99 146.02 122.1K
10:00 146.01 146.01 145.93 145.93 286.6K
10:01 145.93 145.93 145.87 145.88 180.4K
10:02 145.88 145.91 145.88 145.91 288.7K
10:03 145.89 145.89 145.73 145.73 359.6K
10:04 145.73 145.75 145.71 145.75 274.2K
10:05 145.73 145.73 145.68 145.69 161.3K
10:06 145.68 145.76 145.68 145.76 189.7K
10:07 145.73 145.74 145.70 145.70 167.8K
10:08 145.72 145.73 145.72 145.73 136.5K
10:09 145.71 145.76 145.71 145.73 138.7K
10:10 145.72 145.76 145.72 145.76 104.0K
10:11 145.78 145.80 145.77 145.80 277.2K
10:12 145.79 145.79 145.71 145.71 268.3K
10:13 145.67 145.67 145.63 145.64 340.4K
10:14 145.66 145.66 145.62 145.62 298.8K
10:15 145.64 145.64 145.58 145.58 456.4K
10:16 145.57 145.58 145.56 145.58 325.5K
10:17 145.58 145.61 145.57 145.61 183.1K
10:18 145.58 145.59 145.55 145.55 292.2K
10:19 145.51 145.51 145.50 145.51 237.2K
10:20 145.54 145.54 145.53 145.54 129.3K
10:21 145.54 145.55 145.54 145.55 179.6K
10:22 145.59 145.61 145.59 145.60 178.0K
10:23 145.57 145.57 145.54 145.54 180.7K
10:24 145.53 145.58 145.53 145.58 180.6K
10:25 145.58 145.63 145.58 145.62 220.1K
10:26 145.63 145.67 145.63 145.67 148.1K
10:27 145.68 145.68 145.67 145.68 173.6K
10:28 145.68 145.68 145.65 145.66 192.9K
10:29 145.68 145.68 145.66 145.66 129.0K
10:30 145.67 145.67 145.63 145.63 236.3K
10:31 145.61 145.62 145.61 145.62 133.7K
10:32 145.60 145.60 145.55 145.55 245.0K
10:33 145.53 145.55 145.53 145.55 188.9K
10:34 145.54 145.54 145.50 145.50 195.2K
10:35 145.52 145.53 145.50 145.50 191.4K
10:36 145.55 145.55 145.54 145.54 199.0K
10:37 145.56 145.57 145.55 145.57 185.7K
10:38 145.55 145.55 145.54 145.55 167.2K
10:39 145.56 145.56 145.51 145.52 143.8K
10:40 145.48 145.48 145.43 145.43 174.0K
10:41 145.43 145.45 145.43 145.44 115.1K
10:42 145.45 145.46 145.45 145.46 93.9K
10:43 145.47 145.48 145.46 145.46 114.6K
10:44 145.48 145.50 145.47 145.47 177.5K
10:45 145.46 145.46 145.41 145.41 255.6K
10:46 145.39 145.41 145.39 145.41 190.2K
10:47 145.41 145.41 145.37 145.37 140.3K
10:48 145.36 145.41 145.36 145.40 162.6K
10:49 145.38 145.38 145.37 145.37 155.3K
10:50 145.36 145.41 145.36 145.41 293.4K
10:51 145.40 145.40 145.37 145.37 148.8K
10:52 145.37 145.42 145.37 145.42 130.3K
10:53 145.43 145.44 145.43 145.43 168.7K
10:54 145.44 145.44 145.42 145.42 112.0K
10:55 145.41 145.42 145.40 145.42 129.2K
10:56 145.42 145.43 145.42 145.43 136.8K
10:57 145.43 145.45 145.43 145.44 194.9K
10:58 145.44 145.46 145.43 145.46 177.9K
10:59 145.44 145.47 145.44 145.47 275.1K
11:00 145.49 145.50 145.48 145.48 189.2K
11:01 145.48 145.51 145.48 145.51 73.0K
11:02 145.48 145.48 145.42 145.42 137.4K
11:03 145.42 145.42 145.41 145.42 109.0K
11:04 145.42 145.43 145.42 145.42 103.7K
11:05 145.40 145.40 145.39 145.39 282.4K
11:06 145.37 145.38 145.35 145.38 258.5K
11:07 145.39 145.39 145.36 145.37 110.0K
11:08 145.37 145.37 145.31 145.31 214.7K
11:09 145.30 145.31 145.29 145.30 183.6K
11:10 145.30 145.35 145.30 145.34 182.6K
11:11 145.36 145.39 145.36 145.38 115.3K
11:12 145.39 145.39 145.33 145.33 145.8K
11:13 145.32 145.34 145.32 145.33 77.9K
11:14 145.35 145.39 145.35 145.39 114.0K
11:15 145.37 145.42 145.37 145.42 118.8K
11:16 145.41 145.43 145.41 145.43 118.9K
11:17 145.43 145.43 145.41 145.41 98.1K
11:18 145.40 145.43 145.40 145.43 92.5K
11:19 145.46 145.46 145.44 145.44 142.0K
11:20 145.46 145.49 145.46 145.49 231.6K
11:21 145.50 145.51 145.48 145.49 228.5K
11:22 145.50 145.51 145.50 145.51 123.1K
11:23 145.51 145.56 145.51 145.56 102.8K
11:24 145.57 145.57 145.56 145.56 153.3K
11:25 145.56 145.56 145.54 145.54 142.4K
11:26 145.53 145.56 145.53 145.56 224.0K
11:27 145.57 145.57 145.53 145.53 105.8K
11:28 145.55 145.58 145.55 145.57 154.9K
11:29 145.58 145.59 145.58 145.58 114.0K
11:30 145.57 145.57 145.56 145.57 91.7K
11:31 145.57 145.60 145.57 145.60 113.1K
11:32 145.58 145.59 145.57 145.57 83.7K
11:33 145.57 145.61 145.57 145.61 342.5K
11:34 145.59 145.64 145.59 145.64 266.4K
11:35 145.63 145.63 145.58 145.58 121.8K
11:36 145.56 145.57 145.55 145.56 146.4K
11:37 145.55 145.55 145.54 145.54 82.9K
11:38 145.55 145.59 145.55 145.58 159.9K
11:39 145.58 145.58 145.58 145.58 281.2K
11:40 145.58 145.61 145.58 145.60 169.9K
11:41 145.59 145.63 145.59 145.63 140.4K
11:42 145.65 145.65 145.63 145.63 79.3K
11:43 145.60 145.61 145.59 145.61 129.5K
11:44 145.64 145.64 145.63 145.63 102.2K
11:45 145.63 145.64 145.63 145.64 79.7K
11:46 145.65 145.65 145.64 145.64 73.0K
11:47 145.65 145.67 145.65 145.66 101.4K
11:48 145.66 145.66 145.62 145.62 303.7K
11:49 145.62 145.63 145.62 145.62 71.6K
11:50 145.62 145.65 145.62 145.65 73.7K
11:51 145.65 145.67 145.65 145.67 93.5K
11:52 145.67 145.68 145.67 145.68 117.3K
11:53 145.69 145.69 145.69 145.69 63.2K
11:54 145.70 145.70 145.69 145.69 141.3K
11:55 145.68 145.69 145.67 145.67 105.8K
11:56 145.67 145.72 145.67 145.72 231.5K
11:57 145.71 145.71 145.70 145.70 140.2K
11:58 145.69 145.70 145.69 145.70 66.0K
11:59 145.70 145.71 145.70 145.71 121.0K
12:00 145.70 145.72 145.68 145.72 218.1K
12:01 145.71 145.71 145.70 145.70 325.4K
12:02 145.69 145.72 145.69 145.72 232.9K
12:03 145.72 145.72 145.71 145.71 123.9K
12:04 145.72 145.73 145.72 145.73 80.1K
12:05 145.74 145.79 145.73 145.79 210.8K
12:06 145.79 145.79 145.76 145.79 128.4K
12:07 145.78 145.79 145.78 145.79 75.0K
12:08 145.81 145.83 145.81 145.81 118.8K
12:09 145.81 145.83 145.81 145.82 134.0K
12:10 145.82 145.82 145.79 145.79 84.7K
12:11 145.83 145.83 145.82 145.82 76.5K
12:12 145.81 145.83 145.81 145.82 114.8K
12:13 145.81 145.83 145.81 145.83 124.0K
12:14 145.81 145.83 145.81 145.83 126.2K
12:15 145.86 145.86 145.85 145.86 141.9K
12:16 145.84 145.85 145.84 145.84 82.0K
12:17 145.82 145.82 145.81 145.82 107.0K
12:18 145.81 145.81 145.78 145.78 130.2K
12:19 145.75 145.75 145.72 145.72 196.2K
12:20 145.69 145.69 145.67 145.68 214.7K
12:21 145.68 145.68 145.65 145.66 114.8K
12:22 145.67 145.67 145.63 145.63 107.3K
12:23 145.62 145.62 145.60 145.61 122.0K
12:24 145.63 145.63 145.61 145.61 109.2K
12:25 145.59 145.60 145.59 145.60 198.8K
12:26 145.60 145.60 145.58 145.59 91.7K
12:27 145.57 145.57 145.54 145.56 72.5K
12:28 145.56 145.56 145.50 145.50 124.6K
12:29 145.49 145.49 145.49 145.49 104.2K
12:30 145.50 145.50 145.47 145.48 196.2K
12:31 145.47 145.47 145.46 145.47 164.6K
12:32 145.47 145.48 145.47 145.48 148.5K
12:33 145.48 145.49 145.48 145.49 126.3K
12:34 145.48 145.48 145.47 145.48 100.9K
12:35 145.49 145.52 145.48 145.52 162.3K
12:36 145.51 145.51 145.50 145.50 83.0K
12:37 145.51 145.51 145.50 145.50 144.1K
12:38 145.50 145.50 145.50 145.50 79.6K
12:39 145.51 145.52 145.51 145.51 164.1K
12:40 145.51 145.51 145.50 145.50 80.3K
12:41 145.49 145.49 145.46 145.46 102.7K
12:42 145.46 145.48 145.46 145.47 153.8K
12:43 145.45 145.48 145.45 145.48 60.5K
12:44 145.48 145.51 145.48 145.49 65.7K
12:45 145.50 145.50 145.48 145.49 82.9K
12:46 145.48 145.51 145.48 145.51 198.7K
12:47 145.50 145.54 145.50 145.54 100.4K
12:48 145.54 145.55 145.54 145.55 59.9K
12:49 145.59 145.60 145.59 145.60 123.0K
12:50 145.60 145.63 145.60 145.63 89.3K
12:51 145.62 145.63 145.62 145.63 51.8K
12:52 145.63 145.63 145.61 145.61 87.7K
12:53 145.62 145.65 145.62 145.65 131.9K
12:54 145.64 145.64 145.63 145.64 95.9K
12:55 145.64 145.65 145.64 145.65 167.4K
12:56 145.64 145.64 145.63 145.64 107.3K
12:57 145.64 145.68 145.64 145.68 156.7K
12:58 145.67 145.69 145.64 145.64 236.7K
12:59 145.64 145.64 145.60 145.63 115.5K
13:00 145.62 145.63 145.61 145.63 62.1K
13:01 145.64 145.65 145.64 145.65 67.5K
13:02 145.65 145.66 145.65 145.66 101.3K
13:03 145.65 145.65 145.62 145.62 125.4K
13:04 145.61 145.61 145.59 145.59 99.9K
13:05 145.59 145.60 145.59 145.59 126.8K
13:06 145.57 145.59 145.57 145.59 169.5K
13:07 145.58 145.58 145.58 145.58 88.9K
13:08 145.58 145.58 145.58 145.58 110.0K
13:09 145.59 145.61 145.59 145.61 123.2K
13:10 145.61 145.64 145.61 145.63 145.4K
13:11 145.64 145.64 145.60 145.60 97.8K
13:12 145.58 145.58 145.57 145.57 107.9K
13:13 145.56 145.56 145.52 145.52 165.8K
13:14 145.53 145.53 145.52 145.52 56.0K
13:15 145.51 145.51 145.51 145.51 106.3K
13:16 145.52 145.54 145.52 145.54 159.8K
13:17 145.54 145.57 145.54 145.57 85.1K
13:18 145.57 145.57 145.56 145.56 71.0K
13:19 145.56 145.56 145.55 145.55 83.5K
13:20 145.55 145.55 145.55 145.55 81.5K
13:21 145.52 145.54 145.52 145.54 191.4K
13:22 145.54 145.54 145.53 145.53 81.5K
13:23 145.52 145.52 145.49 145.49 182.5K
13:24 145.50 145.50 145.49 145.49 169.8K
13:25 145.49 145.50 145.49 145.49 65.9K
13:26 145.49 145.50 145.48 145.48 170.1K
13:27 145.47 145.48 145.47 145.47 62.6K
13:28 145.47 145.47 145.46 145.46 135.5K
13:29 145.46 145.46 145.45 145.45 59.7K
13:30 145.45 145.45 145.37 145.37 275.3K
13:31 145.37 145.37 145.34 145.34 157.5K
13:32 145.33 145.33 145.30 145.30 199.0K
13:33 145.27 145.29 145.27 145.29 212.0K
13:34 145.30 145.30 145.28 145.29 201.9K
13:35 145.30 145.34 145.30 145.34 111.5K
13:36 145.34 145.36 145.34 145.36 48.7K
13:37 145.36 145.37 145.36 145.37 120.1K
13:38 145.40 145.41 145.40 145.40 104.7K
13:39 145.41 145.43 145.41 145.43 103.2K
13:40 145.44 145.44 145.44 145.44 84.8K
13:41 145.45 145.45 145.44 145.45 90.7K
13:42 145.42 145.42 145.38 145.38 131.4K
13:43 145.37 145.37 145.36 145.36 130.2K
13:44 145.36 145.37 145.36 145.37 82.2K
13:45 145.38 145.40 145.38 145.40 64.5K
13:46 145.39 145.40 145.39 145.40 52.7K
13:47 145.42 145.45 145.42 145.45 124.0K
13:48 145.45 145.45 145.43 145.44 56.2K
13:49 145.43 145.45 145.43 145.45 49.0K
13:50 145.46 145.48 145.45 145.47 108.7K
13:51 145.48 145.48 145.45 145.45 86.4K
13:52 145.45 145.45 145.44 145.45 56.4K
13:53 145.45 145.47 145.45 145.47 80.3K
13:54 145.46 145.47 145.46 145.46 65.4K
13:55 145.47 145.48 145.45 145.48 57.5K
13:56 145.47 145.47 145.47 145.47 58.2K
13:57 145.47 145.47 145.46 145.46 93.9K
13:58 145.46 145.46 145.43 145.43 62.1K
13:59 145.43 145.43 145.41 145.41 76.5K
14:00 145.40 145.43 145.39 145.43 150.2K
14:01 145.42 145.42 145.41 145.41 77.3K
14:02 145.41 145.41 145.34 145.34 151.5K
14:03 145.35 145.36 145.35 145.35 160.5K
14:04 145.36 145.36 145.35 145.36 105.0K
14:05 145.36 145.38 145.36 145.37 75.4K
14:06 145.36 145.36 145.35 145.36 67.2K
14:07 145.36 145.36 145.35 145.35 164.4K
14:08 145.34 145.35 145.33 145.33 57.2K
14:09 145.33 145.38 145.33 145.38 127.0K
14:10 145.39 145.40 145.39 145.39 103.6K
14:11 145.38 145.38 145.38 145.38 99.0K
14:12 145.37 145.37 145.35 145.35 115.3K
14:13 145.36 145.37 145.36 145.37 61.9K
14:14 145.37 145.37 145.36 145.36 63.0K
14:15 145.36 145.36 145.35 145.35 65.4K
14:16 145.35 145.38 145.35 145.38 82.5K
14:17 145.37 145.37 145.37 145.37 61.4K
14:18 145.37 145.37 145.34 145.34 141.5K
14:19 145.34 145.34 145.33 145.34 68.6K
14:20 145.34 145.34 145.34 145.34 153.1K
14:21 145.36 145.41 145.36 145.41 143.3K
14:22 145.41 145.41 145.37 145.37 71.4K
14:23 145.37 145.37 145.37 145.37 61.9K
14:24 145.40 145.40 145.39 145.40 84.2K
14:25 145.38 145.38 145.34 145.35 112.0K
14:26 145.35 145.36 145.35 145.36 110.3K
14:27 145.37 145.37 145.35 145.35 104.4K
14:28 145.35 145.35 145.34 145.34 120.2K
14:29 145.35 145.36 145.35 145.35 117.1K
14:30 145.35 145.37 145.34 145.36 98.3K
14:31 145.36 145.40 145.36 145.39 109.3K
14:32 145.40 145.41 145.40 145.41 85.1K
14:33 145.39 145.42 145.39 145.42 169.0K
14:34 145.42 145.44 145.42 145.44 84.0K
14:35 145.43 145.45 145.43 145.44 126.7K
14:36 145.44 145.45 145.44 145.45 182.2K
14:37 145.43 145.45 145.43 145.44 106.9K
14:38 145.45 145.45 145.42 145.42 122.0K
14:39 145.42 145.42 145.39 145.39 108.1K
14:40 145.41 145.44 145.41 145.44 122.8K
14:41 145.45 145.48 145.45 145.48 204.2K
14:42 145.49 145.49 145.45 145.45 91.1K
14:43 145.46 145.46 145.43 145.43 78.4K
14:44 145.43 145.46 145.43 145.46 73.2K
14:45 145.46 145.46 145.45 145.45 62.5K
14:46 145.44 145.44 145.43 145.43 120.3K
14:47 145.43 145.43 145.42 145.42 201.4K
14:48 145.42 145.42 145.42 145.42 164.9K
14:49 145.41 145.41 145.37 145.37 152.2K
14:50 145.37 145.39 145.37 145.39 97.8K
14:51 145.38 145.40 145.38 145.40 99.9K
14:52 145.41 145.41 145.40 145.40 66.6K
14:53 145.41 145.41 145.40 145.41 155.4K
14:54 145.40 145.40 145.40 145.40 71.7K
14:55 145.39 145.40 145.39 145.40 84.0K
14:56 145.40 145.41 145.40 145.40 49.4K
14:57 145.40 145.40 145.39 145.40 79.4K
14:58 145.41 145.41 145.40 145.41 310.9K
14:59 145.41 145.43 145.41 145.42 88.1K
15:00 145.42 145.42 145.40 145.40 89.3K
15:01 145.39 145.39 145.38 145.38 116.1K
15:02 145.38 145.40 145.38 145.40 105.1K
15:03 145.39 145.39 145.38 145.38 143.8K
15:04 145.39 145.40 145.39 145.40 67.5K
15:05 145.39 145.40 145.39 145.40 108.8K
15:06 145.39 145.41 145.39 145.41 179.3K
15:07 145.40 145.40 145.39 145.39 135.6K
15:08 145.40 145.43 145.40 145.43 135.7K
15:09 145.45 145.45 145.43 145.43 109.4K
15:10 145.44 145.47 145.44 145.47 149.2K
15:11 145.48 145.50 145.48 145.50 199.5K
15:12 145.49 145.51 145.49 145.51 126.6K
15:13 145.51 145.51 145.50 145.50 124.2K
15:14 145.49 145.50 145.49 145.50 145.9K
15:15 145.50 145.51 145.50 145.50 92.4K
15:16 145.50 145.52 145.50 145.52 113.3K
15:17 145.52 145.52 145.52 145.52 95.4K
15:18 145.53 145.53 145.51 145.51 146.5K
15:19 145.53 145.53 145.52 145.53 132.3K
15:20 145.53 145.53 145.51 145.51 156.7K
15:21 145.52 145.53 145.52 145.53 139.8K
15:22 145.53 145.53 145.53 145.53 141.4K
15:23 145.54 145.55 145.52 145.52 255.0K
15:24 145.52 145.56 145.52 145.56 235.2K
15:25 145.54 145.55 145.54 145.55 100.6K
15:26 145.56 145.56 145.55 145.55 118.9K
15:27 145.56 145.56 145.55 145.55 125.7K
15:28 145.55 145.56 145.54 145.56 187.0K
15:29 145.56 145.56 145.55 145.55 121.6K
15:30 145.56 145.59 145.56 145.59 220.7K
15:31 145.61 145.63 145.61 145.63 213.3K
15:32 145.62 145.62 145.60 145.60 346.0K
15:33 145.61 145.61 145.58 145.59 166.8K
15:34 145.58 145.61 145.57 145.61 287.4K
15:35 145.62 145.63 145.61 145.63 222.3K
15:36 145.64 145.64 145.63 145.63 202.3K
15:37 145.63 145.64 145.61 145.61 173.2K
15:38 145.61 145.62 145.61 145.61 183.6K
15:39 145.61 145.61 145.60 145.61 259.6K
15:40 145.62 145.62 145.61 145.61 205.4K
15:41 145.62 145.62 145.60 145.60 164.4K
15:42 145.61 145.64 145.61 145.64 295.4K
15:43 145.65 145.65 145.61 145.61 267.2K
15:44 145.60 145.62 145.60 145.62 266.3K
15:45 145.62 145.62 145.61 145.62 279.1K
15:46 145.61 145.63 145.61 145.62 195.3K
15:47 145.62 145.62 145.60 145.61 252.2K
15:48 145.62 145.63 145.61 145.61 213.4K
15:49 145.60 145.61 145.60 145.61 310.7K
15:50 145.70 145.73 145.70 145.73 1,292.5K
15:51 145.72 145.72 145.71 145.72 474.4K
15:52 145.72 145.72 145.71 145.72 541.1K
15:53 145.72 145.75 145.72 145.74 400.4K
15:54 145.76 145.76 145.73 145.74 652.7K
15:55 145.73 145.77 145.73 145.77 718.4K
15:56 145.79 145.79 145.78 145.78 1,039.3K
15:57 145.78 145.78 145.75 145.75 695.2K
15:58 145.75 145.75 145.70 145.70 809.9K
15:59 145.70 145.72 145.70 145.72 1,098.3K
16:00 145.74 145.74 145.74 145.74 100,130.0K
16:01 145.74 145.74 145.74 145.74 88.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available