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
09:30 146.51 146.70 146.51 146.65 15,795.8K
09:31 146.65 146.65 146.63 146.63 1,092.4K
09:32 146.69 146.81 146.69 146.76 280.9K
09:33 146.76 146.76 146.70 146.73 325.4K
09:34 146.68 146.68 146.56 146.58 435.1K
09:35 146.60 146.60 146.56 146.58 399.8K
09:36 146.50 146.50 146.47 146.47 466.8K
09:37 146.44 146.44 146.39 146.41 423.3K
09:38 146.41 146.42 146.40 146.41 363.9K
09:39 146.40 146.49 146.40 146.49 358.2K
09:40 146.48 146.48 146.38 146.38 504.4K
09:41 146.42 146.43 146.41 146.41 248.3K
09:42 146.43 146.43 146.35 146.35 298.5K
09:43 146.31 146.37 146.31 146.37 353.1K
09:44 146.38 146.41 146.38 146.41 205.2K
09:45 146.47 146.47 146.36 146.36 352.4K
09:46 146.30 146.36 146.30 146.36 328.6K
09:47 146.35 146.37 146.34 146.37 277.1K
09:48 146.37 146.38 146.35 146.35 208.5K
09:49 146.38 146.38 146.35 146.36 243.0K
09:50 146.32 146.32 146.27 146.32 373.2K
09:51 146.36 146.36 146.27 146.27 301.8K
09:52 146.25 146.26 146.23 146.23 326.4K
09:53 146.27 146.27 146.24 146.26 187.7K
09:54 146.25 146.25 146.22 146.25 269.9K
09:55 146.25 146.25 146.20 146.22 245.8K
09:56 146.23 146.24 146.21 146.24 251.1K
09:57 146.25 146.25 146.18 146.18 373.9K
09:58 146.17 146.17 146.15 146.15 302.5K
09:59 146.14 146.17 146.14 146.17 280.4K
10:00 146.19 146.19 146.10 146.10 270.7K
10:01 146.13 146.13 146.08 146.08 342.2K
10:02 146.08 146.14 146.08 146.14 361.7K
10:03 146.12 146.16 146.12 146.12 304.1K
10:04 146.14 146.21 146.14 146.21 289.7K
10:05 146.20 146.20 146.14 146.14 385.5K
10:06 146.15 146.19 146.15 146.19 388.3K
10:07 146.18 146.20 146.18 146.18 256.7K
10:08 146.17 146.20 146.17 146.18 310.8K
10:09 146.23 146.23 146.20 146.20 187.3K
10:10 146.21 146.21 146.17 146.17 167.6K
10:11 146.15 146.18 146.12 146.12 283.5K
10:12 146.13 146.13 146.06 146.06 167.6K
10:13 146.05 146.06 146.03 146.06 236.6K
10:14 146.08 146.09 146.06 146.06 231.7K
10:15 146.05 146.05 146.01 146.02 290.8K
10:16 146.01 146.02 146.00 146.00 174.4K
10:17 146.01 146.02 145.99 146.00 128.0K
10:18 146.01 146.03 146.01 146.03 176.4K
10:19 146.04 146.04 146.00 146.00 276.5K
10:20 146.02 146.02 145.98 146.02 282.1K
10:21 146.02 146.02 146.01 146.01 213.3K
10:22 145.99 145.99 145.97 145.97 225.0K
10:23 145.95 145.95 145.94 145.95 197.9K
10:24 145.96 146.01 145.96 146.01 245.1K
10:25 145.99 146.05 145.99 146.05 212.2K
10:26 146.06 146.08 146.06 146.07 144.7K
10:27 146.05 146.05 146.02 146.05 222.7K
10:28 146.05 146.08 146.05 146.07 204.6K
10:29 146.06 146.06 146.04 146.05 97.8K
10:30 146.04 146.04 146.02 146.04 153.3K
10:31 146.05 146.08 146.05 146.08 245.9K
10:32 146.07 146.10 146.07 146.10 171.3K
10:33 146.06 146.06 146.05 146.05 175.5K
10:34 146.05 146.05 146.01 146.01 235.3K
10:35 146.03 146.05 146.03 146.05 253.8K
10:36 146.06 146.08 146.06 146.08 263.6K
10:37 146.06 146.06 146.05 146.06 162.3K
10:38 146.08 146.09 146.08 146.08 194.8K
10:39 146.07 146.09 146.07 146.08 206.4K
10:40 146.06 146.07 146.03 146.03 302.3K
10:41 146.04 146.08 146.04 146.05 212.9K
10:42 146.05 146.05 146.03 146.05 110.6K
10:43 146.05 146.11 146.05 146.11 161.6K
10:44 146.10 146.10 146.09 146.09 755.1K
10:45 146.07 146.11 146.07 146.10 155.8K
10:46 146.10 146.10 146.08 146.10 137.2K
10:47 146.09 146.10 146.08 146.10 143.4K
10:48 146.13 146.15 146.13 146.15 166.9K
10:49 146.15 146.15 146.14 146.14 210.7K
10:50 146.13 146.14 146.13 146.14 339.8K
10:51 146.14 146.16 146.13 146.13 180.4K
10:52 146.14 146.16 146.14 146.16 143.2K
10:53 146.15 146.15 146.14 146.14 106.8K
10:54 146.15 146.15 146.13 146.13 362.4K
10:55 146.16 146.17 146.16 146.17 120.5K
10:56 146.16 146.16 146.15 146.16 92.3K
10:57 146.17 146.17 146.17 146.17 156.6K
10:58 146.16 146.18 146.16 146.18 288.3K
10:59 146.17 146.18 146.15 146.16 135.2K
11:00 146.16 146.16 146.13 146.14 139.1K
11:01 146.14 146.15 146.14 146.15 183.6K
11:02 146.15 146.19 146.15 146.19 116.3K
11:03 146.18 146.18 146.16 146.16 131.5K
11:04 146.14 146.16 146.14 146.15 90.0K
11:05 146.16 146.16 146.14 146.15 127.9K
11:06 146.13 146.13 146.09 146.10 140.2K
11:07 146.10 146.11 146.09 146.09 136.2K
11:08 146.07 146.07 146.05 146.05 224.7K
11:09 146.03 146.06 146.03 146.05 264.2K
11:10 146.05 146.05 146.03 146.03 100.2K
11:11 146.04 146.04 146.02 146.02 177.8K
11:12 146.05 146.07 146.05 146.05 122.9K
11:13 146.05 146.10 146.05 146.10 163.1K
11:14 146.09 146.11 146.09 146.11 238.2K
11:15 146.10 146.10 146.08 146.08 155.3K
11:16 146.08 146.10 146.08 146.10 134.9K
11:17 146.10 146.10 146.09 146.10 154.2K
11:18 146.10 146.10 146.09 146.10 78.9K
11:19 146.10 146.10 146.09 146.09 140.2K
11:20 146.09 146.09 146.08 146.09 80.6K
11:21 146.08 146.08 146.07 146.07 142.3K
11:22 146.06 146.11 146.06 146.09 147.8K
11:23 146.08 146.08 146.08 146.08 101.7K
11:24 146.08 146.08 146.05 146.05 119.5K
11:25 146.05 146.05 146.04 146.05 200.4K
11:26 146.05 146.08 146.05 146.08 220.1K
11:27 146.08 146.08 146.06 146.07 132.5K
11:28 146.07 146.08 146.07 146.07 130.1K
11:29 146.11 146.11 146.09 146.09 121.3K
11:30 146.09 146.09 146.06 146.08 283.8K
11:31 146.10 146.10 146.08 146.10 140.7K
11:32 146.12 146.13 146.12 146.12 156.1K
11:33 146.12 146.12 146.08 146.08 132.3K
11:34 146.09 146.09 146.08 146.09 163.5K
11:35 146.08 146.10 146.08 146.09 309.6K
11:36 146.07 146.07 146.05 146.06 94.0K
11:37 146.05 146.08 146.05 146.08 112.1K
11:38 146.09 146.09 146.07 146.07 134.7K
11:39 146.08 146.08 146.06 146.06 121.3K
11:40 146.06 146.06 146.04 146.04 134.4K
11:41 146.03 146.06 146.03 146.06 138.0K
11:42 146.06 146.08 146.06 146.08 107.6K
11:43 146.06 146.08 146.06 146.08 115.0K
11:44 146.08 146.09 146.08 146.09 165.5K
11:45 146.10 146.10 146.06 146.06 124.0K
11:46 146.06 146.07 146.06 146.07 112.2K
11:47 146.07 146.08 146.07 146.08 205.5K
11:48 146.06 146.08 146.06 146.08 137.0K
11:49 146.07 146.09 146.07 146.09 181.0K
11:50 146.08 146.11 146.08 146.09 195.6K
11:51 146.07 146.07 146.06 146.06 618.0K
11:52 146.05 146.09 146.05 146.08 177.7K
11:53 146.08 146.09 146.08 146.08 197.0K
11:54 146.10 146.12 146.10 146.12 98.6K
11:55 146.12 146.12 146.07 146.08 128.5K
11:56 146.09 146.14 146.09 146.14 90.7K
11:57 146.14 146.15 146.14 146.15 91.4K
11:58 146.14 146.14 146.12 146.12 135.1K
11:59 146.12 146.12 146.11 146.11 79.7K
12:00 146.12 146.13 146.11 146.11 176.7K
12:01 146.11 146.14 146.11 146.14 138.0K
12:02 146.15 146.19 146.15 146.17 194.8K
12:03 146.17 146.17 146.15 146.15 93.7K
12:04 146.16 146.16 146.12 146.12 114.9K
12:05 146.12 146.12 146.11 146.11 105.1K
12:06 146.11 146.12 146.10 146.10 96.2K
12:07 146.09 146.09 146.08 146.09 225.4K
12:08 146.09 146.12 146.09 146.11 131.9K
12:09 146.12 146.13 146.12 146.12 132.2K
12:10 146.12 146.13 146.12 146.13 144.4K
12:11 146.13 146.14 146.13 146.13 57.1K
12:12 146.13 146.13 146.09 146.09 134.3K
12:13 146.09 146.10 146.09 146.09 130.7K
12:14 146.09 146.10 146.09 146.10 53.7K
12:15 146.11 146.11 146.11 146.11 80.5K
12:16 146.11 146.13 146.11 146.12 110.4K
12:17 146.10 146.10 146.09 146.10 67.5K
12:18 146.09 146.09 146.07 146.07 99.6K
12:19 146.06 146.07 146.06 146.07 174.0K
12:20 146.07 146.10 146.07 146.10 131.4K
12:21 146.10 146.11 146.10 146.11 97.6K
12:22 146.10 146.11 146.09 146.09 59.7K
12:23 146.10 146.11 146.10 146.10 48.7K
12:24 146.09 146.09 146.07 146.07 88.2K
12:25 146.07 146.07 146.06 146.07 81.7K
12:26 146.07 146.09 146.07 146.08 88.7K
12:27 146.09 146.10 146.09 146.10 98.7K
12:28 146.10 146.10 146.09 146.09 79.9K
12:29 146.09 146.09 146.07 146.07 92.2K
12:30 146.07 146.07 146.03 146.03 131.5K
12:31 146.02 146.03 146.02 146.03 97.9K
12:32 146.02 146.05 146.02 146.05 206.2K
12:33 146.05 146.06 146.05 146.06 70.6K
12:34 146.06 146.06 146.01 146.01 138.6K
12:35 146.01 146.05 146.01 146.05 129.4K
12:36 146.05 146.07 146.05 146.07 77.6K
12:37 146.06 146.06 146.05 146.05 80.0K
12:38 146.04 146.04 146.03 146.03 107.1K
12:39 146.03 146.04 146.03 146.04 104.8K
12:40 146.05 146.05 146.02 146.02 92.3K
12:41 146.02 146.02 146.02 146.02 70.2K
12:42 146.04 146.05 146.03 146.05 121.3K
12:43 146.06 146.07 146.05 146.05 98.6K
12:44 146.04 146.04 146.03 146.04 257.6K
12:45 146.04 146.04 146.04 146.04 146.2K
12:46 146.03 146.04 146.02 146.03 77.2K
12:47 146.04 146.05 146.04 146.04 117.2K
12:48 146.04 146.05 146.04 146.04 404.8K
12:49 146.03 146.03 146.01 146.01 124.8K
12:50 146.01 146.01 146.00 146.00 82.2K
12:51 146.01 146.02 146.01 146.01 112.2K
12:52 146.01 146.01 146.00 146.01 97.2K
12:53 146.01 146.01 146.01 146.01 68.6K
12:54 146.02 146.02 146.00 146.00 88.8K
12:55 146.01 146.01 146.00 146.01 79.0K
12:56 146.01 146.02 146.01 146.02 63.3K
12:57 146.02 146.02 146.01 146.01 89.4K
12:58 146.01 146.03 146.01 146.03 100.5K
12:59 146.03 146.05 146.03 146.05 71.4K
13:00 146.04 146.05 146.02 146.03 102.0K
13:01 146.04 146.05 146.04 146.05 119.6K
13:02 146.05 146.05 146.04 146.04 102.8K
13:03 146.03 146.05 146.03 146.05 178.4K
13:04 146.06 146.08 146.06 146.08 141.6K
13:05 146.08 146.09 146.08 146.09 84.0K
13:06 146.09 146.09 146.08 146.08 122.3K
13:07 146.08 146.13 146.08 146.13 257.8K
13:08 146.16 146.19 146.16 146.19 165.2K
13:09 146.19 146.20 146.19 146.19 90.1K
13:10 146.19 146.20 146.19 146.20 110.4K
13:11 146.20 146.22 146.19 146.22 108.1K
13:12 146.20 146.20 146.19 146.20 123.7K
13:13 146.20 146.20 146.19 146.20 121.7K
13:14 146.19 146.19 146.18 146.18 156.5K
13:15 146.18 146.22 146.18 146.22 141.6K
13:16 146.23 146.25 146.23 146.25 90.3K
13:17 146.24 146.24 146.23 146.23 69.6K
13:18 146.22 146.23 146.22 146.23 66.1K
13:19 146.23 146.23 146.22 146.22 100.8K
13:20 146.20 146.20 146.16 146.16 114.6K
13:21 146.16 146.16 146.14 146.14 60.5K
13:22 146.15 146.15 146.14 146.14 119.1K
13:23 146.15 146.15 146.13 146.13 113.9K
13:24 146.13 146.13 146.12 146.12 58.4K
13:25 146.11 146.12 146.09 146.09 80.2K
13:26 146.08 146.09 146.08 146.09 92.4K
13:27 146.09 146.11 146.09 146.11 70.3K
13:28 146.11 146.11 146.10 146.10 186.3K
13:29 146.09 146.09 146.07 146.07 48.3K
13:30 146.07 146.07 146.02 146.02 161.3K
13:31 146.01 146.01 146.00 146.01 334.7K
13:32 146.01 146.01 145.98 145.98 90.4K
13:33 145.97 145.97 145.95 145.95 144.7K
13:34 145.96 145.97 145.96 145.97 120.2K
13:35 145.96 145.99 145.96 145.99 171.9K
13:36 146.00 146.00 145.99 145.99 192.3K
13:37 145.99 145.99 145.99 145.99 69.6K
13:38 146.00 146.01 146.00 146.01 150.0K
13:39 146.01 146.02 146.00 146.00 410.4K
13:40 145.99 146.00 145.99 146.00 65.9K
13:41 145.99 145.99 145.98 145.99 60.9K
13:42 146.00 146.01 146.00 146.01 106.9K
13:43 146.00 146.00 145.98 145.98 84.7K
13:44 145.98 145.99 145.98 145.98 74.5K
13:45 146.01 146.03 146.01 146.01 108.6K
13:46 146.02 146.03 146.02 146.03 76.1K
13:47 146.02 146.04 146.02 146.04 127.5K
13:48 146.03 146.04 146.03 146.03 100.5K
13:49 146.02 146.04 146.02 146.04 76.4K
13:50 146.03 146.04 146.03 146.04 145.3K
13:51 146.04 146.06 146.04 146.04 87.7K
13:52 146.07 146.08 146.07 146.07 73.8K
13:53 146.07 146.09 146.06 146.09 55.2K
13:54 146.10 146.11 146.10 146.11 83.7K
13:55 146.09 146.12 146.09 146.12 295.1K
13:56 146.11 146.11 146.10 146.10 85.5K
13:57 146.10 146.10 146.09 146.10 64.9K
13:58 146.09 146.09 146.07 146.07 89.6K
13:59 146.07 146.07 146.06 146.06 370.0K
14:00 146.06 146.06 146.04 146.04 101.3K
14:01 146.03 146.04 146.03 146.04 91.9K
14:02 146.04 146.04 146.03 146.03 75.3K
14:03 146.04 146.04 146.03 146.04 72.0K
14:04 146.04 146.04 146.03 146.03 80.0K
14:05 146.01 146.03 146.01 146.03 154.2K
14:06 146.03 146.03 146.03 146.03 99.5K
14:07 146.02 146.02 146.01 146.01 81.3K
14:08 146.01 146.01 146.01 146.01 114.5K
14:09 146.02 146.02 146.00 146.00 182.0K
14:10 145.99 145.99 145.97 145.98 144.4K
14:11 145.98 145.98 145.95 145.95 141.1K
14:12 145.95 145.95 145.91 145.92 121.3K
14:13 145.94 145.94 145.92 145.92 107.2K
14:14 145.93 145.94 145.93 145.94 59.7K
14:15 145.95 145.95 145.93 145.93 103.6K
14:16 145.92 145.92 145.90 145.90 114.5K
14:17 145.90 145.91 145.89 145.91 95.7K
14:18 145.90 145.90 145.89 145.89 107.3K
14:19 145.89 145.90 145.89 145.90 96.6K
14:20 145.90 145.93 145.90 145.93 144.6K
14:21 145.92 145.92 145.91 145.91 117.2K
14:22 145.93 145.93 145.91 145.91 114.1K
14:23 145.90 145.90 145.88 145.88 115.5K
14:24 145.88 145.89 145.88 145.89 214.0K
14:25 145.87 145.87 145.86 145.86 107.2K
14:26 145.88 145.88 145.87 145.87 73.1K
14:27 145.85 145.85 145.83 145.83 74.8K
14:28 145.83 145.83 145.81 145.81 137.9K
14:29 145.81 145.81 145.81 145.81 101.5K
14:30 145.80 145.81 145.80 145.80 122.8K
14:31 145.79 145.81 145.79 145.80 112.4K
14:32 145.79 145.79 145.77 145.77 217.3K
14:33 145.77 145.78 145.76 145.78 126.7K
14:34 145.79 145.80 145.79 145.80 139.5K
14:35 145.82 145.82 145.81 145.81 94.3K
14:36 145.80 145.80 145.78 145.79 111.3K
14:37 145.79 145.79 145.76 145.79 184.6K
14:38 145.79 145.79 145.79 145.79 49.0K
14:39 145.79 145.82 145.79 145.80 78.9K
14:40 145.80 145.80 145.79 145.79 162.4K
14:41 145.80 145.81 145.79 145.81 98.2K
14:42 145.82 145.82 145.82 145.82 89.6K
14:43 145.81 145.81 145.81 145.81 142.0K
14:44 145.81 145.84 145.81 145.84 95.6K
14:45 145.83 145.83 145.80 145.80 128.8K
14:46 145.80 145.84 145.80 145.84 126.5K
14:47 145.84 145.86 145.84 145.86 124.5K
14:48 145.86 145.86 145.80 145.81 161.6K
14:49 145.82 145.82 145.81 145.81 83.2K
14:50 145.82 145.82 145.82 145.82 99.2K
14:51 145.81 145.81 145.80 145.81 82.6K
14:52 145.81 145.82 145.80 145.80 96.8K
14:53 145.80 145.80 145.79 145.79 93.2K
14:54 145.79 145.80 145.79 145.79 74.2K
14:55 145.79 145.79 145.79 145.79 72.4K
14:56 145.79 145.79 145.78 145.79 97.2K
14:57 145.79 145.79 145.76 145.76 165.6K
14:58 145.75 145.77 145.74 145.77 111.3K
14:59 145.77 145.77 145.76 145.76 83.8K
15:00 145.74 145.74 145.74 145.74 82.8K
15:01 145.73 145.73 145.72 145.73 187.4K
15:02 145.75 145.75 145.72 145.72 160.7K
15:03 145.73 145.74 145.73 145.74 88.5K
15:04 145.75 145.75 145.73 145.73 109.3K
15:05 145.73 145.74 145.73 145.74 79.1K
15:06 145.74 145.75 145.74 145.74 85.1K
15:07 145.75 145.76 145.75 145.75 83.9K
15:08 145.74 145.76 145.74 145.76 93.9K
15:09 145.76 145.78 145.76 145.78 103.4K
15:10 145.78 145.79 145.78 145.79 70.8K
15:11 145.81 145.82 145.80 145.82 115.4K
15:12 145.82 145.82 145.81 145.82 108.3K
15:13 145.82 145.84 145.82 145.84 168.5K
15:14 145.84 145.86 145.84 145.86 137.0K
15:15 145.84 145.84 145.83 145.83 146.6K
15:16 145.83 145.83 145.83 145.83 89.1K
15:17 145.82 145.83 145.82 145.83 82.1K
15:18 145.83 145.83 145.81 145.82 132.0K
15:19 145.81 145.81 145.80 145.80 94.2K
15:20 145.80 145.83 145.80 145.83 154.9K
15:21 145.83 145.87 145.83 145.86 179.6K
15:22 145.86 145.86 145.86 145.86 215.5K
15:23 145.85 145.85 145.83 145.84 157.7K
15:24 145.85 145.87 145.85 145.86 166.3K
15:25 145.86 145.90 145.86 145.90 135.4K
15:26 145.89 145.89 145.88 145.88 118.8K
15:27 145.88 145.90 145.88 145.90 151.9K
15:28 145.90 145.90 145.89 145.89 183.2K
15:29 145.90 145.91 145.90 145.90 230.4K
15:30 145.89 145.90 145.86 145.86 147.2K
15:31 145.86 145.86 145.84 145.84 245.7K
15:32 145.83 145.85 145.83 145.85 209.1K
15:33 145.86 145.87 145.86 145.86 201.9K
15:34 145.86 145.87 145.86 145.87 140.7K
15:35 145.87 145.91 145.87 145.91 194.6K
15:36 145.91 145.93 145.91 145.92 212.8K
15:37 145.92 145.92 145.90 145.90 143.0K
15:38 145.91 145.92 145.91 145.92 207.7K
15:39 145.92 145.92 145.88 145.89 249.6K
15:40 145.88 145.89 145.88 145.88 201.1K
15:41 145.88 145.88 145.87 145.87 177.3K
15:42 145.87 145.88 145.87 145.87 201.7K
15:43 145.89 145.91 145.89 145.91 270.8K
15:44 145.90 145.90 145.89 145.89 242.3K
15:45 145.89 145.92 145.89 145.92 209.2K
15:46 145.92 145.93 145.92 145.93 211.4K
15:47 145.92 145.93 145.91 145.91 278.0K
15:48 145.91 145.95 145.91 145.95 281.0K
15:49 145.96 145.96 145.95 145.96 431.5K
15:50 146.00 146.00 145.97 145.97 1,118.4K
15:51 145.96 145.96 145.95 145.95 457.0K
15:52 145.94 145.94 145.93 145.94 794.7K
15:53 145.93 145.94 145.92 145.94 657.4K
15:54 145.95 145.97 145.95 145.96 440.2K
15:55 145.96 145.97 145.93 145.93 789.1K
15:56 145.92 145.96 145.92 145.95 921.8K
15:57 145.95 145.96 145.94 145.94 889.4K
15:58 145.94 145.94 145.93 145.93 1,073.0K
15:59 145.92 145.93 145.91 145.91 1,819.2K
16:00 145.91 145.91 145.91 145.91 52,829.7K
16:01 145.91 145.91 145.91 145.91 49.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available