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
09:30 145.95 146.44 145.95 146.44 12,764.8K
09:31 146.44 146.46 146.38 146.38 510.6K
09:32 146.36 146.41 146.36 146.40 532.9K
09:33 146.41 146.45 146.41 146.45 433.8K
09:34 146.47 146.56 146.47 146.56 356.5K
09:35 146.59 146.65 146.58 146.62 503.8K
09:36 146.62 146.62 146.47 146.47 347.0K
09:37 146.49 146.55 146.49 146.55 261.0K
09:38 146.58 146.58 146.54 146.58 415.9K
09:39 146.57 146.59 146.46 146.46 328.6K
09:40 146.42 146.42 146.38 146.41 309.9K
09:41 146.42 146.46 146.42 146.46 438.8K
09:42 146.44 146.44 146.38 146.38 242.6K
09:43 146.36 146.40 146.33 146.40 424.7K
09:44 146.39 146.39 146.27 146.27 212.9K
09:45 146.29 146.32 146.29 146.30 251.8K
09:46 146.26 146.33 146.21 146.33 264.3K
09:47 146.33 146.41 146.33 146.40 171.3K
09:48 146.39 146.45 146.39 146.44 255.3K
09:49 146.40 146.40 146.38 146.39 223.9K
09:50 146.40 146.48 146.40 146.48 263.6K
09:51 146.48 146.53 146.48 146.53 254.1K
09:52 146.53 146.55 146.51 146.55 240.3K
09:53 146.53 146.55 146.52 146.55 235.4K
09:54 146.55 146.55 146.53 146.55 103.9K
09:55 146.51 146.57 146.51 146.57 175.6K
09:56 146.57 146.57 146.56 146.57 180.0K
09:57 146.56 146.56 146.50 146.50 141.3K
09:58 146.50 146.51 146.50 146.51 207.1K
09:59 146.51 146.53 146.49 146.49 102.5K
10:00 146.49 146.51 146.42 146.42 365.6K
10:01 146.41 146.46 146.41 146.43 196.9K
10:02 146.45 146.46 146.41 146.41 305.6K
10:03 146.44 146.45 146.40 146.40 134.6K
10:04 146.37 146.37 146.35 146.36 174.3K
10:05 146.32 146.36 146.32 146.36 179.7K
10:06 146.35 146.40 146.35 146.39 170.3K
10:07 146.41 146.42 146.41 146.41 229.3K
10:08 146.41 146.41 146.38 146.38 197.8K
10:09 146.37 146.38 146.36 146.36 220.0K
10:10 146.35 146.40 146.35 146.40 171.2K
10:11 146.41 146.45 146.41 146.45 210.0K
10:12 146.46 146.47 146.41 146.42 206.5K
10:13 146.43 146.43 146.41 146.41 260.5K
10:14 146.40 146.44 146.40 146.44 211.7K
10:15 146.41 146.41 146.37 146.37 190.9K
10:16 146.39 146.39 146.37 146.38 245.8K
10:17 146.39 146.39 146.35 146.36 191.3K
10:18 146.37 146.37 146.34 146.34 181.7K
10:19 146.35 146.36 146.34 146.36 138.5K
10:20 146.35 146.35 146.34 146.35 211.6K
10:21 146.35 146.38 146.34 146.38 179.6K
10:22 146.38 146.38 146.35 146.35 198.9K
10:23 146.33 146.33 146.31 146.31 145.2K
10:24 146.35 146.35 146.34 146.34 125.2K
10:25 146.34 146.40 146.34 146.40 217.3K
10:26 146.43 146.45 146.43 146.45 198.8K
10:27 146.44 146.46 146.44 146.45 304.8K
10:28 146.43 146.48 146.43 146.48 196.0K
10:29 146.48 146.48 146.46 146.46 477.8K
10:30 146.47 146.47 146.42 146.42 251.3K
10:31 146.37 146.40 146.34 146.40 317.4K
10:32 146.39 146.39 146.37 146.38 217.1K
10:33 146.41 146.42 146.40 146.42 213.9K
10:34 146.45 146.50 146.45 146.49 255.3K
10:35 146.50 146.50 146.46 146.48 175.3K
10:36 146.49 146.53 146.49 146.53 108.3K
10:37 146.53 146.55 146.52 146.55 142.9K
10:38 146.54 146.54 146.52 146.52 163.9K
10:39 146.48 146.51 146.47 146.47 167.3K
10:40 146.46 146.47 146.46 146.47 189.2K
10:41 146.48 146.50 146.48 146.50 156.6K
10:42 146.51 146.52 146.50 146.50 214.8K
10:43 146.52 146.52 146.49 146.49 148.4K
10:44 146.49 146.51 146.49 146.49 367.4K
10:45 146.49 146.49 146.45 146.45 189.5K
10:46 146.44 146.46 146.44 146.44 119.6K
10:47 146.40 146.40 146.38 146.38 215.8K
10:48 146.37 146.38 146.34 146.36 189.3K
10:49 146.36 146.36 146.32 146.35 238.8K
10:50 146.34 146.34 146.29 146.29 217.6K
10:51 146.28 146.31 146.28 146.31 139.8K
10:52 146.31 146.32 146.31 146.32 155.8K
10:53 146.31 146.31 146.28 146.28 204.6K
10:54 146.28 146.31 146.28 146.30 177.0K
10:55 146.29 146.33 146.29 146.33 222.8K
10:56 146.33 146.33 146.29 146.29 408.9K
10:57 146.27 146.29 146.27 146.27 201.1K
10:58 146.25 146.25 146.25 146.25 229.0K
10:59 146.28 146.28 146.26 146.28 164.0K
11:00 146.27 146.28 146.25 146.28 143.2K
11:01 146.29 146.29 146.27 146.29 126.7K
11:02 146.30 146.32 146.29 146.29 151.1K
11:03 146.29 146.29 146.26 146.26 186.3K
11:04 146.26 146.32 146.26 146.32 180.5K
11:05 146.35 146.38 146.35 146.38 253.1K
11:06 146.42 146.46 146.42 146.46 389.9K
11:07 146.48 146.53 146.48 146.52 178.2K
11:08 146.53 146.57 146.53 146.56 176.9K
11:09 146.56 146.56 146.53 146.53 110.3K
11:10 146.53 146.57 146.51 146.57 217.7K
11:11 146.57 146.59 146.57 146.59 217.5K
11:12 146.57 146.58 146.57 146.57 135.2K
11:13 146.58 146.58 146.55 146.55 112.0K
11:14 146.55 146.55 146.51 146.51 177.9K
11:15 146.48 146.50 146.47 146.47 155.1K
11:16 146.47 146.51 146.47 146.51 161.6K
11:17 146.51 146.51 146.47 146.47 143.1K
11:18 146.45 146.49 146.45 146.46 169.6K
11:19 146.46 146.46 146.43 146.43 140.5K
11:20 146.42 146.42 146.39 146.39 148.0K
11:21 146.38 146.38 146.38 146.38 124.8K
11:22 146.34 146.34 146.29 146.29 127.2K
11:23 146.31 146.31 146.29 146.29 107.6K
11:24 146.29 146.30 146.27 146.30 160.0K
11:25 146.30 146.32 146.30 146.32 118.3K
11:26 146.31 146.40 146.31 146.40 257.8K
11:27 146.40 146.41 146.37 146.37 187.2K
11:28 146.36 146.38 146.36 146.37 124.8K
11:29 146.36 146.39 146.36 146.39 185.6K
11:30 146.38 146.39 146.37 146.39 98.1K
11:31 146.36 146.39 146.32 146.39 237.1K
11:32 146.38 146.38 146.33 146.33 89.9K
11:33 146.33 146.33 146.29 146.29 110.9K
11:34 146.29 146.29 146.25 146.27 100.4K
11:35 146.27 146.27 146.23 146.23 81.8K
11:36 146.22 146.24 146.21 146.21 196.5K
11:37 146.24 146.25 146.24 146.24 190.2K
11:38 146.21 146.21 146.18 146.20 153.7K
11:39 146.25 146.26 146.23 146.26 143.8K
11:40 146.27 146.29 146.27 146.29 77.7K
11:41 146.31 146.34 146.31 146.33 118.1K
11:42 146.34 146.36 146.34 146.36 107.8K
11:43 146.36 146.38 146.36 146.38 110.2K
11:44 146.37 146.37 146.33 146.33 100.7K
11:45 146.33 146.33 146.32 146.32 84.1K
11:46 146.32 146.32 146.31 146.31 65.9K
11:47 146.33 146.33 146.33 146.33 271.9K
11:48 146.34 146.36 146.34 146.36 74.0K
11:49 146.37 146.37 146.33 146.33 102.6K
11:50 146.33 146.36 146.33 146.36 70.0K
11:51 146.35 146.37 146.35 146.37 96.1K
11:52 146.37 146.37 146.35 146.35 105.3K
11:53 146.36 146.37 146.34 146.37 99.0K
11:54 146.37 146.37 146.34 146.34 84.5K
11:55 146.34 146.34 146.28 146.28 192.6K
11:56 146.29 146.29 146.28 146.28 110.6K
11:57 146.29 146.29 146.27 146.27 57.0K
11:58 146.28 146.28 146.28 146.28 64.4K
11:59 146.29 146.29 146.28 146.28 80.4K
12:00 146.26 146.26 146.24 146.24 185.8K
12:01 146.23 146.23 146.21 146.21 76.8K
12:02 146.21 146.21 146.19 146.19 156.8K
12:03 146.18 146.18 146.17 146.18 143.7K
12:04 146.19 146.20 146.19 146.20 98.5K
12:05 146.19 146.19 146.18 146.18 109.1K
12:06 146.17 146.17 146.15 146.15 87.7K
12:07 146.14 146.14 146.12 146.12 104.0K
12:08 146.11 146.14 146.11 146.14 81.3K
12:09 146.15 146.15 146.14 146.14 58.0K
12:10 146.13 146.13 146.11 146.12 90.3K
12:11 146.12 146.12 146.07 146.07 132.9K
12:12 146.08 146.09 146.08 146.09 104.5K
12:13 146.08 146.08 146.05 146.07 92.7K
12:14 146.06 146.07 146.05 146.05 111.1K
12:15 146.04 146.04 146.02 146.02 101.2K
12:16 146.02 146.02 146.00 146.01 77.7K
12:17 146.01 146.01 145.97 145.97 98.9K
12:18 145.97 145.97 145.96 145.97 147.9K
12:19 145.97 146.01 145.97 146.00 99.4K
12:20 146.00 146.00 145.99 145.99 112.5K
12:21 145.99 145.99 145.93 145.93 105.1K
12:22 145.93 145.93 145.91 145.91 135.0K
12:23 145.91 145.93 145.91 145.93 124.9K
12:24 145.93 145.93 145.91 145.91 60.3K
12:25 145.90 145.91 145.90 145.90 134.1K
12:26 145.88 145.88 145.86 145.86 83.3K
12:27 145.86 145.86 145.81 145.81 86.4K
12:28 145.80 145.84 145.80 145.83 152.8K
12:29 145.84 145.89 145.84 145.88 129.7K
12:30 145.88 145.88 145.88 145.88 104.9K
12:31 145.87 145.92 145.87 145.92 70.7K
12:32 145.92 145.92 145.91 145.91 55.0K
12:33 145.90 145.90 145.88 145.88 53.8K
12:34 145.89 145.89 145.88 145.88 115.0K
12:35 145.88 145.90 145.88 145.90 48.1K
12:36 145.90 145.92 145.90 145.92 44.8K
12:37 145.92 145.95 145.92 145.95 185.3K
12:38 145.97 145.97 145.96 145.96 102.8K
12:39 145.97 145.98 145.97 145.97 134.8K
12:40 145.96 145.96 145.94 145.94 76.8K
12:41 145.94 145.94 145.92 145.93 86.9K
12:42 145.93 145.95 145.93 145.95 77.3K
12:43 145.95 145.95 145.95 145.95 113.3K
12:44 145.94 145.94 145.93 145.93 72.7K
12:45 145.93 145.93 145.90 145.90 106.7K
12:46 145.88 145.88 145.87 145.88 88.5K
12:47 145.88 145.88 145.87 145.87 96.1K
12:48 145.87 145.89 145.87 145.88 94.8K
12:49 145.89 145.91 145.89 145.91 62.1K
12:50 145.90 145.90 145.85 145.85 125.0K
12:51 145.84 145.86 145.84 145.86 71.1K
12:52 145.86 145.86 145.84 145.84 64.0K
12:53 145.85 145.87 145.85 145.87 50.1K
12:54 145.88 145.88 145.87 145.87 60.2K
12:55 145.87 145.88 145.87 145.88 42.0K
12:56 145.89 145.89 145.87 145.87 45.8K
12:57 145.87 145.87 145.86 145.87 73.4K
12:58 145.88 145.88 145.85 145.85 81.4K
12:59 145.84 145.85 145.83 145.83 56.8K
13:00 145.82 145.82 145.76 145.76 174.8K
13:01 145.76 145.77 145.76 145.76 76.0K
13:02 145.76 145.77 145.76 145.77 40.0K
13:03 145.77 145.77 145.76 145.76 88.3K
13:04 145.74 145.75 145.74 145.74 141.8K
13:05 145.74 145.74 145.72 145.73 109.7K
13:06 145.73 145.73 145.69 145.70 120.0K
13:07 145.70 145.70 145.69 145.69 70.9K
13:08 145.68 145.68 145.65 145.65 78.1K
13:09 145.66 145.67 145.66 145.67 106.3K
13:10 145.67 145.67 145.65 145.65 91.2K
13:11 145.65 145.67 145.65 145.67 70.9K
13:12 145.68 145.69 145.68 145.69 127.9K
13:13 145.70 145.72 145.70 145.72 99.0K
13:14 145.73 145.75 145.73 145.74 113.6K
13:15 145.73 145.73 145.73 145.73 75.4K
13:16 145.74 145.75 145.74 145.75 36.3K
13:17 145.76 145.78 145.76 145.76 88.5K
13:18 145.75 145.76 145.74 145.76 195.0K
13:19 145.77 145.77 145.76 145.76 31.3K
13:20 145.76 145.76 145.72 145.72 88.8K
13:21 145.72 145.73 145.72 145.73 63.9K
13:22 145.74 145.76 145.74 145.75 78.5K
13:23 145.74 145.74 145.73 145.73 84.6K
13:24 145.72 145.72 145.69 145.69 158.4K
13:25 145.67 145.67 145.66 145.66 92.5K
13:26 145.65 145.65 145.62 145.62 132.0K
13:27 145.62 145.63 145.62 145.62 94.8K
13:28 145.61 145.61 145.56 145.56 138.4K
13:29 145.56 145.56 145.56 145.56 103.8K
13:30 145.56 145.56 145.56 145.56 283.4K
13:31 145.57 145.59 145.57 145.58 120.2K
13:32 145.59 145.62 145.58 145.62 118.4K
13:33 145.64 145.66 145.64 145.66 121.3K
13:34 145.66 145.66 145.65 145.65 61.6K
13:35 145.65 145.66 145.65 145.66 120.3K
13:36 145.65 145.68 145.65 145.68 91.0K
13:37 145.67 145.70 145.67 145.70 70.4K
13:38 145.71 145.71 145.70 145.71 97.4K
13:39 145.71 145.74 145.71 145.74 165.6K
13:40 145.74 145.76 145.74 145.75 127.2K
13:41 145.74 145.76 145.74 145.76 57.2K
13:42 145.76 145.76 145.74 145.75 139.7K
13:43 145.74 145.77 145.74 145.77 69.2K
13:44 145.77 145.77 145.75 145.75 135.4K
13:45 145.75 145.75 145.74 145.74 71.0K
13:46 145.73 145.73 145.71 145.71 65.0K
13:47 145.74 145.74 145.74 145.74 88.6K
13:48 145.73 145.75 145.72 145.75 105.6K
13:49 145.76 145.78 145.76 145.78 84.4K
13:50 145.78 145.78 145.77 145.77 123.9K
13:51 145.77 145.77 145.73 145.73 107.6K
13:52 145.74 145.74 145.73 145.73 53.3K
13:53 145.72 145.72 145.70 145.70 92.0K
13:54 145.69 145.69 145.66 145.66 98.7K
13:55 145.66 145.66 145.65 145.65 86.9K
13:56 145.65 145.65 145.63 145.63 71.5K
13:57 145.62 145.62 145.60 145.60 99.9K
13:58 145.60 145.60 145.59 145.59 67.5K
13:59 145.60 145.62 145.60 145.61 91.3K
14:00 145.62 145.62 145.58 145.58 112.6K
14:01 145.59 145.63 145.59 145.63 88.1K
14:02 145.63 145.63 145.60 145.60 101.3K
14:03 145.60 145.61 145.60 145.61 118.5K
14:04 145.60 145.60 145.57 145.57 97.3K
14:05 145.56 145.58 145.56 145.58 72.4K
14:06 145.58 145.60 145.58 145.59 94.4K
14:07 145.59 145.60 145.59 145.60 112.1K
14:08 145.61 145.61 145.59 145.59 118.4K
14:09 145.59 145.60 145.59 145.60 62.3K
14:10 145.62 145.62 145.59 145.59 108.9K
14:11 145.58 145.60 145.58 145.60 61.6K
14:12 145.60 145.61 145.60 145.61 56.8K
14:13 145.61 145.63 145.61 145.62 84.7K
14:14 145.62 145.62 145.60 145.60 104.6K
14:15 145.59 145.60 145.59 145.59 76.5K
14:16 145.60 145.60 145.55 145.55 131.3K
14:17 145.55 145.56 145.55 145.56 53.0K
14:18 145.60 145.60 145.57 145.57 135.6K
14:19 145.56 145.56 145.55 145.56 96.7K
14:20 145.55 145.56 145.55 145.56 180.3K
14:21 145.56 145.59 145.56 145.59 108.8K
14:22 145.58 145.58 145.54 145.54 348.4K
14:23 145.51 145.52 145.51 145.52 124.2K
14:24 145.53 145.55 145.53 145.55 75.4K
14:25 145.55 145.55 145.53 145.53 52.3K
14:26 145.52 145.53 145.52 145.52 190.4K
14:27 145.53 145.53 145.52 145.53 126.5K
14:28 145.54 145.54 145.52 145.52 82.2K
14:29 145.51 145.51 145.47 145.48 116.6K
14:30 145.50 145.51 145.50 145.50 76.1K
14:31 145.50 145.50 145.49 145.49 88.5K
14:32 145.48 145.48 145.47 145.48 90.0K
14:33 145.49 145.49 145.47 145.49 71.3K
14:34 145.49 145.51 145.49 145.51 75.4K
14:35 145.50 145.51 145.48 145.48 116.4K
14:36 145.49 145.51 145.49 145.51 137.8K
14:37 145.52 145.54 145.52 145.54 108.7K
14:38 145.54 145.55 145.53 145.53 67.5K
14:39 145.53 145.53 145.50 145.50 113.5K
14:40 145.49 145.50 145.49 145.50 103.4K
14:41 145.49 145.49 145.48 145.48 74.8K
14:42 145.48 145.48 145.44 145.44 163.7K
14:43 145.44 145.44 145.42 145.43 112.2K
14:44 145.43 145.49 145.43 145.49 137.8K
14:45 145.49 145.55 145.49 145.55 122.4K
14:46 145.56 145.56 145.54 145.55 69.0K
14:47 145.54 145.56 145.54 145.56 115.3K
14:48 145.55 145.55 145.53 145.53 81.0K
14:49 145.54 145.56 145.54 145.56 95.7K
14:50 145.56 145.57 145.56 145.57 76.4K
14:51 145.56 145.56 145.55 145.55 86.2K
14:52 145.52 145.52 145.51 145.51 122.4K
14:53 145.52 145.53 145.52 145.52 92.4K
14:54 145.52 145.52 145.51 145.51 50.3K
14:55 145.51 145.51 145.51 145.51 78.3K
14:56 145.51 145.53 145.51 145.53 68.7K
14:57 145.54 145.55 145.53 145.53 69.7K
14:58 145.54 145.54 145.52 145.52 70.4K
14:59 145.52 145.52 145.49 145.49 82.3K
15:00 145.50 145.52 145.50 145.51 77.0K
15:01 145.51 145.52 145.51 145.52 85.1K
15:02 145.51 145.54 145.51 145.54 160.7K
15:03 145.52 145.52 145.48 145.48 254.0K
15:04 145.47 145.47 145.46 145.46 145.4K
15:05 145.47 145.48 145.47 145.47 143.3K
15:06 145.47 145.47 145.45 145.45 149.7K
15:07 145.44 145.49 145.44 145.49 100.5K
15:08 145.48 145.49 145.48 145.49 80.7K
15:09 145.49 145.50 145.49 145.50 122.1K
15:10 145.49 145.55 145.49 145.55 162.9K
15:11 145.54 145.54 145.52 145.52 62.2K
15:12 145.51 145.51 145.48 145.48 99.0K
15:13 145.48 145.48 145.45 145.47 194.5K
15:14 145.47 145.47 145.45 145.45 57.6K
15:15 145.46 145.47 145.46 145.47 97.6K
15:16 145.48 145.49 145.48 145.48 125.5K
15:17 145.48 145.53 145.48 145.53 112.3K
15:18 145.54 145.54 145.52 145.52 97.2K
15:19 145.52 145.53 145.52 145.52 103.1K
15:20 145.52 145.52 145.50 145.50 124.5K
15:21 145.51 145.51 145.49 145.49 97.0K
15:22 145.50 145.53 145.50 145.53 108.1K
15:23 145.53 145.54 145.53 145.53 133.3K
15:24 145.53 145.53 145.50 145.50 167.1K
15:25 145.50 145.56 145.50 145.56 144.7K
15:26 145.58 145.62 145.58 145.62 159.4K
15:27 145.62 145.64 145.62 145.63 206.7K
15:28 145.63 145.63 145.59 145.59 168.8K
15:29 145.59 145.59 145.58 145.59 113.8K
15:30 145.57 145.57 145.50 145.50 195.2K
15:31 145.52 145.54 145.52 145.53 157.7K
15:32 145.52 145.54 145.52 145.52 158.1K
15:33 145.51 145.51 145.49 145.49 176.2K
15:34 145.47 145.48 145.47 145.47 265.4K
15:35 145.46 145.49 145.46 145.49 281.7K
15:36 145.49 145.49 145.46 145.46 120.8K
15:37 145.47 145.47 145.44 145.44 163.2K
15:38 145.46 145.46 145.45 145.46 191.5K
15:39 145.47 145.47 145.45 145.45 297.6K
15:40 145.44 145.46 145.44 145.46 319.3K
15:41 145.46 145.47 145.45 145.45 211.5K
15:42 145.44 145.45 145.44 145.44 244.1K
15:43 145.44 145.44 145.43 145.44 265.3K
15:44 145.44 145.45 145.44 145.44 238.7K
15:45 145.43 145.44 145.43 145.43 201.9K
15:46 145.43 145.43 145.41 145.41 299.9K
15:47 145.41 145.41 145.38 145.39 278.5K
15:48 145.38 145.38 145.38 145.38 287.6K
15:49 145.38 145.41 145.38 145.41 354.2K
15:50 145.48 145.55 145.48 145.52 1,206.8K
15:51 145.51 145.51 145.48 145.48 482.3K
15:52 145.47 145.47 145.44 145.44 371.0K
15:53 145.42 145.43 145.42 145.43 468.5K
15:54 145.45 145.46 145.45 145.45 480.0K
15:55 145.47 145.49 145.47 145.49 655.4K
15:56 145.49 145.49 145.45 145.45 796.5K
15:57 145.46 145.47 145.45 145.45 652.7K
15:58 145.46 145.46 145.44 145.45 737.4K
15:59 145.45 145.46 145.45 145.46 1,327.3K
16:00 145.45 145.45 145.44 145.44 78,886.1K
16:01 145.44 145.44 145.44 145.44 17.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available