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
09:30 145.17 145.58 145.17 145.58 12,129.1K
09:31 145.64 145.67 145.63 145.67 803.8K
09:32 145.67 145.76 145.67 145.72 561.1K
09:33 145.73 145.74 145.72 145.74 418.7K
09:34 145.77 145.88 145.77 145.78 611.5K
09:35 145.73 145.80 145.73 145.77 505.8K
09:36 145.80 145.80 145.77 145.77 397.6K
09:37 145.70 145.77 145.70 145.77 606.3K
09:38 145.77 145.77 145.75 145.77 428.6K
09:39 145.83 145.91 145.83 145.91 267.1K
09:40 145.93 146.08 145.93 146.08 544.0K
09:41 146.05 146.05 146.02 146.02 342.1K
09:42 146.03 146.12 146.03 146.09 411.4K
09:43 146.09 146.09 146.05 146.05 318.8K
09:44 146.03 146.05 146.02 146.04 282.6K
09:45 146.06 146.06 146.01 146.01 354.9K
09:46 146.01 146.01 145.99 146.01 459.1K
09:47 146.00 146.02 145.92 145.92 294.5K
09:48 145.93 146.01 145.93 146.01 335.2K
09:49 146.00 146.01 146.00 146.01 375.4K
09:50 146.04 146.16 146.04 146.16 393.1K
09:51 146.15 146.15 146.13 146.13 258.5K
09:52 146.12 146.12 146.05 146.05 316.9K
09:53 146.09 146.11 146.09 146.11 199.4K
09:54 146.10 146.12 146.10 146.12 263.0K
09:55 146.15 146.17 146.15 146.17 286.0K
09:56 146.17 146.17 146.13 146.13 325.5K
09:57 146.12 146.16 146.12 146.15 431.8K
09:58 146.15 146.16 146.14 146.16 425.8K
09:59 146.18 146.21 146.17 146.21 259.2K
10:00 146.24 146.25 146.24 146.25 270.1K
10:01 146.22 146.26 146.20 146.20 735.7K
10:02 146.19 146.26 146.19 146.26 254.7K
10:03 146.27 146.28 146.27 146.27 259.5K
10:04 146.29 146.35 146.29 146.35 303.0K
10:05 146.32 146.32 146.30 146.30 438.8K
10:06 146.31 146.31 146.29 146.29 290.5K
10:07 146.28 146.28 146.27 146.27 211.9K
10:08 146.24 146.27 146.24 146.27 228.7K
10:09 146.25 146.25 146.16 146.16 316.7K
10:10 146.16 146.16 146.15 146.16 255.3K
10:11 146.18 146.21 146.18 146.18 305.6K
10:12 146.16 146.17 146.10 146.10 242.9K
10:13 146.09 146.09 146.07 146.09 148.9K
10:14 146.12 146.13 146.11 146.13 174.6K
10:15 146.12 146.15 146.12 146.15 215.9K
10:16 146.18 146.20 146.15 146.20 214.8K
10:17 146.18 146.20 146.14 146.20 194.3K
10:18 146.17 146.19 146.14 146.14 274.7K
10:19 146.16 146.19 146.16 146.19 130.8K
10:20 146.19 146.21 146.18 146.21 139.6K
10:21 146.22 146.30 146.22 146.30 427.3K
10:22 146.32 146.33 146.31 146.31 220.0K
10:23 146.31 146.35 146.30 146.35 203.6K
10:24 146.34 146.34 146.28 146.28 162.7K
10:25 146.27 146.32 146.27 146.29 199.4K
10:26 146.28 146.30 146.28 146.29 148.8K
10:27 146.29 146.29 146.26 146.26 223.8K
10:28 146.26 146.26 146.21 146.21 158.2K
10:29 146.23 146.23 146.19 146.19 186.7K
10:30 146.17 146.17 146.09 146.14 318.9K
10:31 146.14 146.17 146.14 146.17 125.3K
10:32 146.14 146.15 146.14 146.15 210.0K
10:33 146.16 146.16 146.14 146.16 141.7K
10:34 146.16 146.20 146.16 146.20 185.3K
10:35 146.21 146.21 146.13 146.13 164.7K
10:36 146.14 146.23 146.14 146.23 177.3K
10:37 146.21 146.21 146.15 146.15 175.6K
10:38 146.14 146.14 146.09 146.09 359.4K
10:39 146.08 146.09 146.08 146.09 356.0K
10:40 146.11 146.18 146.11 146.14 232.8K
10:41 146.12 146.12 146.08 146.11 251.0K
10:42 146.13 146.13 146.13 146.13 101.4K
10:43 146.10 146.10 146.09 146.10 143.4K
10:44 146.10 146.13 146.10 146.12 419.4K
10:45 146.13 146.17 146.13 146.16 143.2K
10:46 146.18 146.22 146.18 146.22 233.1K
10:47 146.19 146.21 146.19 146.21 226.5K
10:48 146.20 146.20 146.18 146.18 139.0K
10:49 146.19 146.24 146.19 146.24 163.9K
10:50 146.26 146.26 146.24 146.26 236.7K
10:51 146.27 146.30 146.27 146.30 137.9K
10:52 146.31 146.33 146.31 146.32 194.1K
10:53 146.30 146.30 146.26 146.27 169.8K
10:54 146.30 146.30 146.27 146.29 129.2K
10:55 146.29 146.29 146.22 146.22 147.3K
10:56 146.21 146.24 146.21 146.24 217.0K
10:57 146.24 146.26 146.24 146.26 172.2K
10:58 146.25 146.25 146.24 146.24 178.4K
10:59 146.24 146.25 146.24 146.25 150.0K
11:00 146.27 146.29 146.27 146.28 137.4K
11:01 146.28 146.28 146.24 146.28 200.0K
11:02 146.29 146.30 146.29 146.30 176.9K
11:03 146.33 146.37 146.33 146.36 165.3K
11:04 146.36 146.36 146.31 146.31 143.3K
11:05 146.32 146.34 146.32 146.32 122.2K
11:06 146.32 146.34 146.32 146.34 122.2K
11:07 146.32 146.34 146.31 146.31 372.4K
11:08 146.31 146.32 146.31 146.31 92.3K
11:09 146.30 146.31 146.29 146.29 220.9K
11:10 146.28 146.30 146.28 146.30 158.5K
11:11 146.30 146.30 146.27 146.27 131.6K
11:12 146.25 146.26 146.23 146.23 211.6K
11:13 146.22 146.22 146.19 146.19 114.3K
11:14 146.18 146.18 146.16 146.17 112.7K
11:15 146.17 146.19 146.16 146.17 129.2K
11:16 146.18 146.18 146.16 146.16 153.8K
11:17 146.14 146.16 146.14 146.16 171.9K
11:18 146.16 146.18 146.14 146.14 150.3K
11:19 146.13 146.15 146.13 146.14 132.9K
11:20 146.14 146.15 146.14 146.15 120.7K
11:21 146.15 146.18 146.14 146.18 125.3K
11:22 146.17 146.17 146.16 146.17 103.3K
11:23 146.18 146.18 146.18 146.18 136.8K
11:24 146.19 146.22 146.19 146.22 168.2K
11:25 146.24 146.26 146.24 146.26 126.6K
11:26 146.27 146.28 146.27 146.28 164.3K
11:27 146.29 146.29 146.27 146.27 147.0K
11:28 146.27 146.30 146.27 146.30 122.8K
11:29 146.30 146.33 146.30 146.33 201.4K
11:30 146.35 146.35 146.33 146.33 242.8K
11:31 146.32 146.32 146.32 146.32 139.6K
11:32 146.30 146.31 146.25 146.25 211.8K
11:33 146.25 146.27 146.25 146.27 129.3K
11:34 146.27 146.27 146.27 146.27 150.6K
11:35 146.27 146.27 146.23 146.23 141.4K
11:36 146.23 146.23 146.15 146.15 191.8K
11:37 146.17 146.18 146.17 146.17 337.3K
11:38 146.17 146.17 146.15 146.17 133.4K
11:39 146.17 146.22 146.17 146.22 140.6K
11:40 146.21 146.24 146.21 146.22 156.7K
11:41 146.22 146.23 146.22 146.23 93.6K
11:42 146.24 146.27 146.24 146.27 346.6K
11:43 146.25 146.25 146.25 146.25 95.1K
11:44 146.23 146.28 146.23 146.28 136.8K
11:45 146.27 146.28 146.27 146.28 112.0K
11:46 146.29 146.29 146.25 146.25 102.3K
11:47 146.23 146.24 146.23 146.24 192.0K
11:48 146.25 146.30 146.25 146.30 272.7K
11:49 146.30 146.30 146.29 146.29 95.0K
11:50 146.28 146.29 146.27 146.29 149.9K
11:51 146.30 146.32 146.30 146.32 178.1K
11:52 146.30 146.30 146.28 146.28 160.6K
11:53 146.29 146.30 146.29 146.29 60.2K
11:54 146.29 146.30 146.28 146.30 115.2K
11:55 146.29 146.30 146.27 146.30 118.4K
11:56 146.30 146.30 146.29 146.30 145.6K
11:57 146.30 146.33 146.30 146.33 128.3K
11:58 146.32 146.33 146.32 146.33 92.2K
11:59 146.32 146.34 146.32 146.33 144.8K
12:00 146.32 146.34 146.32 146.34 87.5K
12:01 146.34 146.34 146.32 146.33 76.2K
12:02 146.31 146.31 146.30 146.31 109.5K
12:03 146.32 146.32 146.30 146.30 86.5K
12:04 146.31 146.34 146.31 146.34 77.7K
12:05 146.34 146.36 146.34 146.36 73.6K
12:06 146.36 146.38 146.36 146.38 65.5K
12:07 146.38 146.38 146.35 146.35 89.0K
12:08 146.35 146.35 146.34 146.34 97.3K
12:09 146.35 146.36 146.35 146.36 100.3K
12:10 146.35 146.35 146.35 146.35 130.6K
12:11 146.37 146.37 146.35 146.35 137.9K
12:12 146.35 146.35 146.32 146.32 126.4K
12:13 146.31 146.34 146.31 146.34 232.2K
12:14 146.34 146.34 146.32 146.33 133.4K
12:15 146.32 146.32 146.30 146.31 108.8K
12:16 146.31 146.37 146.31 146.37 99.1K
12:17 146.39 146.39 146.36 146.36 105.7K
12:18 146.36 146.38 146.36 146.37 78.7K
12:19 146.37 146.38 146.37 146.38 98.2K
12:20 146.38 146.38 146.36 146.36 94.8K
12:21 146.35 146.36 146.35 146.36 87.3K
12:22 146.37 146.38 146.37 146.38 121.4K
12:23 146.38 146.40 146.38 146.40 164.2K
12:24 146.41 146.41 146.41 146.41 97.5K
12:25 146.42 146.43 146.42 146.43 84.2K
12:26 146.41 146.42 146.41 146.42 158.6K
12:27 146.43 146.45 146.43 146.45 150.0K
12:28 146.45 146.46 146.44 146.44 137.6K
12:29 146.44 146.45 146.44 146.44 76.6K
12:30 146.43 146.44 146.43 146.43 119.9K
12:31 146.44 146.45 146.44 146.44 184.4K
12:32 146.45 146.46 146.45 146.46 136.1K
12:33 146.47 146.47 146.46 146.46 46.9K
12:34 146.46 146.47 146.46 146.47 160.5K
12:35 146.48 146.48 146.47 146.48 169.4K
12:36 146.49 146.49 146.46 146.46 204.8K
12:37 146.46 146.49 146.46 146.49 105.4K
12:38 146.49 146.49 146.46 146.46 76.7K
12:39 146.47 146.47 146.45 146.46 156.2K
12:40 146.47 146.47 146.45 146.45 100.7K
12:41 146.45 146.45 146.45 146.45 125.9K
12:42 146.43 146.44 146.43 146.44 72.9K
12:43 146.45 146.47 146.45 146.47 69.1K
12:44 146.50 146.50 146.46 146.46 88.0K
12:45 146.45 146.49 146.45 146.48 113.6K
12:46 146.49 146.50 146.49 146.50 69.4K
12:47 146.51 146.51 146.50 146.50 81.3K
12:48 146.51 146.53 146.51 146.53 191.7K
12:49 146.53 146.55 146.53 146.55 93.9K
12:50 146.55 146.55 146.54 146.55 87.7K
12:51 146.55 146.56 146.55 146.56 111.4K
12:52 146.56 146.57 146.56 146.56 156.9K
12:53 146.56 146.56 146.55 146.56 69.5K
12:54 146.55 146.56 146.55 146.55 73.7K
12:55 146.54 146.54 146.53 146.54 89.6K
12:56 146.56 146.58 146.56 146.58 137.4K
12:57 146.58 146.58 146.57 146.57 89.6K
12:58 146.57 146.60 146.55 146.60 279.0K
12:59 146.58 146.61 146.58 146.61 130.7K
13:00 146.60 146.60 146.58 146.59 62.8K
13:01 146.58 146.59 146.58 146.59 53.0K
13:02 146.57 146.57 146.56 146.56 107.5K
13:03 146.57 146.57 146.56 146.56 79.2K
13:04 146.55 146.61 146.55 146.60 230.8K
13:05 146.60 146.60 146.60 146.60 76.6K
13:06 146.62 146.62 146.61 146.61 107.5K
13:07 146.61 146.61 146.59 146.59 88.4K
13:08 146.60 146.62 146.60 146.62 106.0K
13:09 146.62 146.62 146.60 146.60 451.3K
13:10 146.61 146.61 146.59 146.60 97.8K
13:11 146.59 146.62 146.59 146.62 174.3K
13:12 146.61 146.64 146.61 146.64 106.9K
13:13 146.64 146.65 146.63 146.65 124.0K
13:14 146.65 146.65 146.63 146.63 91.4K
13:15 146.62 146.65 146.62 146.64 128.7K
13:16 146.65 146.65 146.63 146.63 270.4K
13:17 146.61 146.62 146.61 146.61 59.7K
13:18 146.61 146.61 146.61 146.61 75.6K
13:19 146.60 146.60 146.58 146.58 71.4K
13:20 146.58 146.59 146.57 146.57 85.3K
13:21 146.57 146.60 146.57 146.60 95.0K
13:22 146.61 146.62 146.61 146.61 178.0K
13:23 146.62 146.64 146.62 146.64 83.7K
13:24 146.65 146.66 146.65 146.65 83.1K
13:25 146.64 146.64 146.61 146.62 79.8K
13:26 146.62 146.66 146.62 146.66 89.3K
13:27 146.66 146.67 146.66 146.67 73.1K
13:28 146.71 146.71 146.71 146.71 266.8K
13:29 146.71 146.73 146.71 146.71 128.7K
13:30 146.71 146.71 146.68 146.68 105.3K
13:31 146.67 146.69 146.67 146.67 96.1K
13:32 146.68 146.68 146.67 146.67 118.4K
13:33 146.67 146.68 146.66 146.68 99.4K
13:34 146.69 146.69 146.69 146.69 48.5K
13:35 146.70 146.75 146.70 146.75 140.8K
13:36 146.74 146.74 146.73 146.74 100.9K
13:37 146.74 146.78 146.74 146.78 154.6K
13:38 146.78 146.78 146.75 146.76 135.7K
13:39 146.76 146.80 146.76 146.80 286.1K
13:40 146.79 146.82 146.79 146.80 92.5K
13:41 146.79 146.79 146.77 146.77 162.8K
13:42 146.78 146.79 146.78 146.78 92.1K
13:43 146.78 146.78 146.76 146.76 54.1K
13:44 146.77 146.77 146.75 146.75 70.5K
13:45 146.75 146.75 146.74 146.75 132.1K
13:46 146.75 146.76 146.75 146.76 96.7K
13:47 146.77 146.78 146.77 146.77 114.9K
13:48 146.77 146.77 146.74 146.75 77.3K
13:49 146.76 146.76 146.74 146.74 165.7K
13:50 146.73 146.73 146.72 146.72 111.0K
13:51 146.72 146.73 146.72 146.73 141.2K
13:52 146.72 146.73 146.71 146.73 92.8K
13:53 146.72 146.76 146.72 146.75 150.5K
13:54 146.76 146.76 146.74 146.76 191.1K
13:55 146.77 146.77 146.73 146.73 101.2K
13:56 146.74 146.75 146.74 146.75 85.9K
13:57 146.76 146.76 146.76 146.76 146.1K
13:58 146.76 146.80 146.76 146.80 151.9K
13:59 146.79 146.79 146.77 146.77 71.2K
14:00 146.76 146.76 146.76 146.76 91.7K
14:01 146.75 146.75 146.73 146.73 171.8K
14:02 146.72 146.72 146.71 146.71 158.4K
14:03 146.70 146.72 146.69 146.70 149.0K
14:04 146.69 146.69 146.68 146.68 157.6K
14:05 146.68 146.70 146.68 146.70 193.2K
14:06 146.72 146.72 146.70 146.70 134.0K
14:07 146.70 146.71 146.70 146.70 200.2K
14:08 146.70 146.70 146.70 146.70 121.1K
14:09 146.70 146.72 146.70 146.72 146.1K
14:10 146.72 146.72 146.68 146.68 150.7K
14:11 146.68 146.68 146.68 146.68 108.9K
14:12 146.68 146.68 146.67 146.68 158.4K
14:13 146.68 146.70 146.68 146.70 106.9K
14:14 146.70 146.70 146.67 146.67 177.8K
14:15 146.67 146.67 146.67 146.67 82.6K
14:16 146.69 146.69 146.68 146.68 213.8K
14:17 146.68 146.70 146.68 146.68 119.5K
14:18 146.68 146.68 146.68 146.68 138.7K
14:19 146.68 146.69 146.68 146.69 90.9K
14:20 146.68 146.68 146.68 146.68 98.3K
14:21 146.68 146.68 146.65 146.66 117.0K
14:22 146.66 146.67 146.66 146.67 100.6K
14:23 146.70 146.71 146.70 146.70 241.8K
14:24 146.71 146.71 146.69 146.69 216.4K
14:25 146.68 146.68 146.65 146.66 146.3K
14:26 146.65 146.66 146.63 146.63 123.5K
14:27 146.62 146.62 146.60 146.60 161.7K
14:28 146.60 146.60 146.57 146.57 126.0K
14:29 146.57 146.57 146.54 146.54 126.1K
14:30 146.54 146.54 146.53 146.54 178.0K
14:31 146.54 146.54 146.53 146.54 107.3K
14:32 146.54 146.56 146.54 146.56 147.4K
14:33 146.55 146.55 146.54 146.54 85.9K
14:34 146.53 146.53 146.52 146.53 141.0K
14:35 146.53 146.54 146.53 146.53 97.5K
14:36 146.54 146.57 146.54 146.57 124.6K
14:37 146.57 146.57 146.57 146.57 61.2K
14:38 146.57 146.60 146.57 146.60 133.8K
14:39 146.61 146.63 146.61 146.63 69.7K
14:40 146.63 146.63 146.61 146.61 98.6K
14:41 146.61 146.62 146.61 146.62 68.8K
14:42 146.61 146.61 146.61 146.61 112.4K
14:43 146.61 146.61 146.58 146.58 94.0K
14:44 146.58 146.58 146.57 146.57 114.9K
14:45 146.56 146.58 146.56 146.58 113.1K
14:46 146.58 146.58 146.57 146.57 134.5K
14:47 146.57 146.59 146.57 146.59 59.9K
14:48 146.58 146.58 146.57 146.57 164.5K
14:49 146.55 146.55 146.54 146.54 109.6K
14:50 146.53 146.55 146.53 146.54 104.6K
14:51 146.54 146.54 146.51 146.51 270.1K
14:52 146.51 146.51 146.50 146.50 106.4K
14:53 146.49 146.51 146.49 146.49 118.2K
14:54 146.50 146.52 146.50 146.52 79.9K
14:55 146.53 146.57 146.53 146.57 164.4K
14:56 146.57 146.58 146.56 146.56 442.1K
14:57 146.55 146.57 146.55 146.57 439.8K
14:58 146.55 146.56 146.54 146.56 442.5K
14:59 146.57 146.57 146.56 146.57 128.3K
15:00 146.56 146.56 146.53 146.53 118.1K
15:01 146.53 146.53 146.53 146.53 104.2K
15:02 146.53 146.53 146.50 146.51 176.3K
15:03 146.51 146.51 146.50 146.50 175.5K
15:04 146.52 146.52 146.51 146.52 140.1K
15:05 146.51 146.54 146.51 146.54 113.5K
15:06 146.54 146.54 146.53 146.54 120.4K
15:07 146.52 146.52 146.51 146.51 140.2K
15:08 146.51 146.52 146.49 146.49 138.1K
15:09 146.49 146.52 146.49 146.52 138.3K
15:10 146.53 146.53 146.53 146.53 100.3K
15:11 146.53 146.53 146.51 146.51 94.2K
15:12 146.51 146.51 146.50 146.51 85.5K
15:13 146.51 146.52 146.51 146.52 113.7K
15:14 146.52 146.53 146.52 146.52 109.6K
15:15 146.53 146.55 146.53 146.54 101.7K
15:16 146.55 146.57 146.55 146.57 104.1K
15:17 146.56 146.57 146.56 146.56 98.4K
15:18 146.57 146.58 146.57 146.58 100.7K
15:19 146.57 146.58 146.56 146.56 149.4K
15:20 146.56 146.62 146.56 146.62 201.9K
15:21 146.62 146.62 146.60 146.60 158.1K
15:22 146.60 146.61 146.60 146.61 112.5K
15:23 146.61 146.61 146.57 146.57 136.4K
15:24 146.57 146.57 146.52 146.52 183.0K
15:25 146.52 146.52 146.50 146.50 144.4K
15:26 146.48 146.48 146.46 146.46 171.5K
15:27 146.47 146.47 146.45 146.46 212.4K
15:28 146.48 146.51 146.48 146.51 146.6K
15:29 146.50 146.50 146.49 146.49 422.0K
15:30 146.49 146.49 146.46 146.48 579.7K
15:31 146.49 146.49 146.49 146.49 228.7K
15:32 146.48 146.51 146.48 146.50 169.8K
15:33 146.50 146.51 146.50 146.51 152.7K
15:34 146.51 146.51 146.50 146.50 256.0K
15:35 146.49 146.49 146.48 146.48 192.6K
15:36 146.49 146.49 146.48 146.49 342.5K
15:37 146.50 146.50 146.47 146.48 195.2K
15:38 146.48 146.48 146.48 146.48 470.6K
15:39 146.48 146.48 146.46 146.48 291.1K
15:40 146.47 146.48 146.47 146.48 204.5K
15:41 146.47 146.47 146.46 146.46 252.1K
15:42 146.46 146.47 146.46 146.47 189.4K
15:43 146.48 146.50 146.48 146.50 231.4K
15:44 146.49 146.51 146.49 146.51 190.1K
15:45 146.51 146.52 146.51 146.52 213.6K
15:46 146.51 146.51 146.49 146.50 269.2K
15:47 146.49 146.49 146.48 146.48 254.7K
15:48 146.49 146.51 146.49 146.51 322.1K
15:49 146.54 146.54 146.54 146.54 356.8K
15:50 146.60 146.60 146.53 146.53 1,184.5K
15:51 146.53 146.53 146.49 146.49 510.5K
15:52 146.46 146.46 146.44 146.45 502.6K
15:53 146.44 146.44 146.44 146.44 603.8K
15:54 146.43 146.43 146.42 146.42 604.4K
15:55 146.41 146.41 146.36 146.36 746.4K
15:56 146.39 146.39 146.37 146.37 1,051.7K
15:57 146.36 146.36 146.33 146.33 865.7K
15:58 146.35 146.35 146.33 146.33 887.1K
15:59 146.33 146.33 146.31 146.31 1,741.0K
16:00 146.35 146.36 146.35 146.36 66,704.0K
16:01 146.36 146.36 146.36 146.36 47.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available