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
09:30 144.75 144.89 144.75 144.83 10,528.3K
09:31 144.83 144.88 144.83 144.86 401.1K
09:32 144.93 144.99 144.93 144.99 232.4K
09:33 144.98 144.98 144.92 144.94 353.9K
09:34 144.90 144.91 144.90 144.91 213.1K
09:35 144.90 144.90 144.77 144.77 436.2K
09:36 144.75 144.84 144.75 144.83 257.3K
09:37 144.81 144.83 144.80 144.83 315.6K
09:38 144.88 144.91 144.88 144.91 245.3K
09:39 144.92 144.92 144.86 144.86 234.4K
09:40 144.87 144.87 144.79 144.79 271.9K
09:41 144.77 144.82 144.74 144.82 265.4K
09:42 144.84 144.92 144.84 144.92 233.5K
09:43 144.89 144.90 144.89 144.90 175.0K
09:44 144.89 144.90 144.88 144.88 219.0K
09:45 144.88 144.88 144.75 144.83 333.9K
09:46 144.79 144.79 144.65 144.65 253.1K
09:47 144.57 144.58 144.53 144.58 410.1K
09:48 144.60 144.60 144.56 144.56 204.8K
09:49 144.56 144.59 144.56 144.59 134.0K
09:50 144.58 144.60 144.58 144.59 145.3K
09:51 144.58 144.60 144.58 144.58 223.1K
09:52 144.54 144.56 144.53 144.54 200.1K
09:53 144.54 144.54 144.52 144.53 210.0K
09:54 144.47 144.49 144.47 144.49 201.7K
09:55 144.50 144.50 144.45 144.46 215.5K
09:56 144.47 144.48 144.46 144.48 127.5K
09:57 144.46 144.46 144.42 144.42 213.4K
09:58 144.40 144.42 144.40 144.40 147.9K
09:59 144.39 144.39 144.34 144.34 386.4K
10:00 144.34 144.34 144.25 144.25 411.2K
10:01 144.22 144.22 144.17 144.17 494.4K
10:02 144.15 144.18 144.15 144.18 211.3K
10:03 144.19 144.25 144.19 144.25 234.5K
10:04 144.28 144.36 144.28 144.33 376.0K
10:05 144.31 144.31 144.29 144.29 117.1K
10:06 144.29 144.29 144.20 144.20 245.2K
10:07 144.22 144.22 144.21 144.21 115.6K
10:08 144.19 144.19 144.17 144.17 194.6K
10:09 144.19 144.20 144.19 144.20 143.9K
10:10 144.20 144.21 144.19 144.21 206.0K
10:11 144.22 144.23 144.21 144.23 175.8K
10:12 144.20 144.23 144.20 144.23 183.0K
10:13 144.25 144.25 144.22 144.22 147.1K
10:14 144.22 144.25 144.22 144.25 219.7K
10:15 144.26 144.26 144.23 144.23 136.9K
10:16 144.25 144.25 144.21 144.22 170.3K
10:17 144.21 144.23 144.21 144.23 221.1K
10:18 144.21 144.22 144.20 144.22 193.7K
10:19 144.22 144.25 144.22 144.25 168.1K
10:20 144.25 144.28 144.25 144.26 188.8K
10:21 144.25 144.29 144.25 144.29 281.6K
10:22 144.30 144.32 144.30 144.31 229.3K
10:23 144.31 144.35 144.31 144.35 148.8K
10:24 144.34 144.34 144.32 144.32 113.6K
10:25 144.31 144.31 144.30 144.30 171.2K
10:26 144.30 144.32 144.30 144.31 152.6K
10:27 144.32 144.32 144.30 144.30 120.4K
10:28 144.30 144.32 144.30 144.32 151.8K
10:29 144.32 144.33 144.32 144.33 97.4K
10:30 144.30 144.30 144.26 144.26 263.9K
10:31 144.24 144.29 144.23 144.29 186.6K
10:32 144.32 144.32 144.27 144.27 137.6K
10:33 144.28 144.30 144.26 144.26 124.3K
10:34 144.26 144.26 144.20 144.20 485.4K
10:35 144.18 144.18 144.12 144.12 241.3K
10:36 144.13 144.18 144.13 144.18 191.9K
10:37 144.17 144.19 144.17 144.19 185.0K
10:38 144.19 144.19 144.16 144.16 154.1K
10:39 144.16 144.18 144.15 144.18 85.1K
10:40 144.17 144.18 144.16 144.18 218.3K
10:41 144.17 144.17 144.14 144.14 100.7K
10:42 144.13 144.17 144.13 144.17 121.2K
10:43 144.18 144.18 144.15 144.15 154.5K
10:44 144.15 144.15 144.11 144.11 143.5K
10:45 144.12 144.13 144.11 144.11 108.1K
10:46 144.11 144.12 144.11 144.12 159.7K
10:47 144.11 144.12 144.09 144.10 134.5K
10:48 144.10 144.14 144.10 144.13 147.6K
10:49 144.13 144.13 144.12 144.12 223.2K
10:50 144.14 144.16 144.14 144.14 114.9K
10:51 144.13 144.15 144.13 144.14 91.0K
10:52 144.16 144.16 144.16 144.16 87.9K
10:53 144.17 144.19 144.17 144.18 100.8K
10:54 144.17 144.19 144.17 144.19 109.6K
10:55 144.20 144.20 144.16 144.16 152.6K
10:56 144.15 144.18 144.15 144.18 95.4K
10:57 144.19 144.21 144.19 144.21 109.5K
10:58 144.21 144.26 144.21 144.26 199.0K
10:59 144.26 144.27 144.25 144.25 95.0K
11:00 144.25 144.25 144.24 144.24 141.2K
11:01 144.22 144.23 144.21 144.23 95.8K
11:02 144.22 144.23 144.22 144.23 115.6K
11:03 144.22 144.24 144.22 144.23 154.0K
11:04 144.23 144.23 144.21 144.21 107.7K
11:05 144.20 144.21 144.20 144.20 111.1K
11:06 144.19 144.19 144.17 144.17 105.6K
11:07 144.16 144.16 144.16 144.16 120.0K
11:08 144.16 144.19 144.16 144.19 100.0K
11:09 144.18 144.20 144.18 144.20 70.3K
11:10 144.19 144.19 144.17 144.17 135.5K
11:11 144.18 144.21 144.18 144.20 143.3K
11:12 144.20 144.22 144.20 144.22 133.2K
11:13 144.22 144.22 144.22 144.22 141.5K
11:14 144.21 144.21 144.21 144.21 113.3K
11:15 144.21 144.22 144.21 144.22 107.2K
11:16 144.23 144.23 144.21 144.23 110.6K
11:17 144.23 144.23 144.20 144.20 139.6K
11:18 144.20 144.20 144.17 144.17 106.7K
11:19 144.18 144.18 144.15 144.15 113.9K
11:20 144.16 144.17 144.16 144.17 116.0K
11:21 144.17 144.22 144.17 144.22 114.9K
11:22 144.22 144.25 144.22 144.25 184.6K
11:23 144.23 144.23 144.20 144.20 152.1K
11:24 144.20 144.20 144.17 144.18 209.8K
11:25 144.21 144.22 144.20 144.22 126.0K
11:26 144.23 144.25 144.23 144.24 136.7K
11:27 144.25 144.28 144.25 144.28 78.1K
11:28 144.27 144.29 144.27 144.29 126.6K
11:29 144.29 144.29 144.28 144.28 72.6K
11:30 144.28 144.29 144.28 144.29 124.1K
11:31 144.28 144.28 144.25 144.25 150.1K
11:32 144.25 144.27 144.25 144.27 222.1K
11:33 144.28 144.28 144.26 144.26 94.0K
11:34 144.27 144.27 144.27 144.27 77.8K
11:35 144.27 144.28 144.27 144.27 94.0K
11:36 144.28 144.28 144.26 144.26 180.3K
11:37 144.27 144.27 144.26 144.26 114.7K
11:38 144.26 144.30 144.26 144.30 150.8K
11:39 144.30 144.31 144.30 144.31 158.4K
11:40 144.32 144.37 144.32 144.37 201.6K
11:41 144.38 144.39 144.37 144.37 63.0K
11:42 144.37 144.40 144.37 144.40 136.0K
11:43 144.41 144.45 144.41 144.45 284.8K
11:44 144.45 144.48 144.45 144.48 273.9K
11:45 144.48 144.48 144.47 144.48 163.3K
11:46 144.48 144.48 144.46 144.46 108.7K
11:47 144.46 144.46 144.45 144.45 158.6K
11:48 144.45 144.45 144.44 144.45 232.7K
11:49 144.45 144.46 144.45 144.46 133.6K
11:50 144.46 144.46 144.44 144.46 89.5K
11:51 144.49 144.49 144.48 144.48 189.5K
11:52 144.48 144.48 144.42 144.42 170.2K
11:53 144.41 144.41 144.35 144.35 188.9K
11:54 144.34 144.34 144.33 144.33 405.5K
11:55 144.35 144.35 144.35 144.35 65.0K
11:56 144.35 144.36 144.34 144.36 139.4K
11:57 144.36 144.36 144.35 144.35 251.9K
11:58 144.36 144.39 144.36 144.39 113.8K
11:59 144.39 144.39 144.38 144.38 67.0K
12:00 144.38 144.38 144.35 144.36 91.9K
12:01 144.36 144.38 144.36 144.38 171.2K
12:02 144.41 144.42 144.40 144.41 330.2K
12:03 144.40 144.40 144.36 144.36 95.4K
12:04 144.35 144.36 144.35 144.36 123.5K
12:05 144.37 144.37 144.37 144.37 275.5K
12:06 144.33 144.35 144.33 144.35 179.3K
12:07 144.35 144.35 144.31 144.31 114.8K
12:08 144.32 144.32 144.31 144.32 103.1K
12:09 144.33 144.33 144.32 144.32 72.3K
12:10 144.31 144.32 144.31 144.31 153.3K
12:11 144.31 144.31 144.28 144.29 102.0K
12:12 144.30 144.30 144.27 144.27 115.7K
12:13 144.27 144.27 144.22 144.22 100.2K
12:14 144.22 144.22 144.18 144.18 157.0K
12:15 144.17 144.19 144.17 144.19 122.5K
12:16 144.18 144.20 144.17 144.17 92.4K
12:17 144.18 144.18 144.17 144.17 95.5K
12:18 144.19 144.19 144.17 144.17 114.8K
12:19 144.17 144.17 144.14 144.14 230.9K
12:20 144.14 144.14 144.14 144.14 78.5K
12:21 144.12 144.12 144.11 144.11 132.9K
12:22 144.11 144.11 144.10 144.11 99.1K
12:23 144.10 144.11 144.10 144.11 182.0K
12:24 144.11 144.11 144.09 144.10 77.5K
12:25 144.12 144.13 144.12 144.13 55.0K
12:26 144.13 144.13 144.13 144.13 77.3K
12:27 144.13 144.14 144.13 144.14 65.8K
12:28 144.14 144.14 144.13 144.13 93.1K
12:29 144.13 144.13 144.12 144.13 58.8K
12:30 144.12 144.14 144.12 144.14 126.5K
12:31 144.15 144.17 144.15 144.17 108.0K
12:32 144.17 144.19 144.17 144.19 62.5K
12:33 144.18 144.20 144.18 144.20 56.5K
12:34 144.18 144.18 144.16 144.16 103.5K
12:35 144.16 144.16 144.15 144.15 71.2K
12:36 144.15 144.15 144.12 144.12 120.0K
12:37 144.11 144.11 144.07 144.07 134.9K
12:38 144.07 144.08 144.06 144.06 84.0K
12:39 144.04 144.04 144.04 144.04 71.0K
12:40 144.06 144.07 144.06 144.06 168.5K
12:41 144.07 144.08 144.07 144.08 74.7K
12:42 144.08 144.08 144.06 144.06 79.2K
12:43 144.05 144.08 144.05 144.08 92.3K
12:44 144.08 144.09 144.08 144.09 74.1K
12:45 144.09 144.12 144.09 144.12 96.4K
12:46 144.12 144.13 144.12 144.13 88.7K
12:47 144.13 144.13 144.09 144.09 110.6K
12:48 144.09 144.10 144.09 144.09 86.4K
12:49 144.09 144.09 144.08 144.08 140.6K
12:50 144.09 144.13 144.09 144.13 191.4K
12:51 144.13 144.15 144.13 144.15 117.2K
12:52 144.15 144.17 144.15 144.16 176.1K
12:53 144.16 144.18 144.16 144.17 96.2K
12:54 144.15 144.16 144.15 144.15 61.9K
12:55 144.14 144.14 144.12 144.13 118.8K
12:56 144.13 144.13 144.11 144.11 60.2K
12:57 144.12 144.13 144.12 144.12 69.1K
12:58 144.11 144.13 144.11 144.13 86.7K
12:59 144.13 144.14 144.13 144.14 86.0K
13:00 144.14 144.16 144.14 144.16 87.4K
13:01 144.17 144.21 144.17 144.21 82.2K
13:02 144.22 144.23 144.22 144.22 211.5K
13:03 144.22 144.22 144.22 144.22 44.6K
13:04 144.21 144.21 144.21 144.21 96.2K
13:05 144.22 144.24 144.22 144.22 130.5K
13:06 144.22 144.24 144.22 144.24 157.9K
13:07 144.24 144.24 144.22 144.22 94.2K
13:08 144.21 144.23 144.21 144.23 133.4K
13:09 144.23 144.23 144.22 144.22 95.7K
13:10 144.22 144.24 144.22 144.23 120.2K
13:11 144.23 144.23 144.21 144.21 71.6K
13:12 144.20 144.21 144.20 144.21 109.2K
13:13 144.20 144.23 144.20 144.23 75.5K
13:14 144.23 144.25 144.23 144.25 93.4K
13:15 144.25 144.26 144.24 144.26 139.3K
13:16 144.26 144.28 144.26 144.27 151.2K
13:17 144.27 144.27 144.25 144.25 88.4K
13:18 144.26 144.27 144.24 144.27 112.5K
13:19 144.27 144.27 144.26 144.26 65.6K
13:20 144.25 144.25 144.24 144.24 81.1K
13:21 144.24 144.24 144.23 144.23 106.2K
13:22 144.22 144.22 144.22 144.22 60.5K
13:23 144.21 144.21 144.20 144.20 144.3K
13:24 144.19 144.19 144.18 144.18 106.4K
13:25 144.18 144.20 144.18 144.20 96.6K
13:26 144.21 144.22 144.21 144.22 161.3K
13:27 144.23 144.24 144.23 144.23 109.1K
13:28 144.22 144.22 144.22 144.22 63.4K
13:29 144.21 144.21 144.18 144.18 102.8K
13:30 144.18 144.18 144.17 144.18 1,191.9K
13:31 144.18 144.18 144.17 144.18 139.1K
13:32 144.17 144.17 144.16 144.16 92.0K
13:33 144.16 144.16 144.16 144.16 170.2K
13:34 144.15 144.15 144.15 144.15 139.1K
13:35 144.15 144.16 144.15 144.16 104.2K
13:36 144.14 144.14 144.14 144.14 81.6K
13:37 144.13 144.16 144.13 144.16 84.8K
13:38 144.17 144.17 144.14 144.14 115.8K
13:39 144.13 144.13 144.12 144.12 70.1K
13:40 144.12 144.13 144.12 144.13 124.8K
13:41 144.12 144.12 144.12 144.12 105.2K
13:42 144.11 144.11 144.09 144.09 193.0K
13:43 144.08 144.10 144.08 144.10 136.7K
13:44 144.09 144.09 144.07 144.07 79.8K
13:45 144.05 144.05 144.05 144.05 97.5K
13:46 144.05 144.06 144.05 144.06 108.4K
13:47 144.05 144.07 144.05 144.07 110.8K
13:48 144.07 144.07 144.07 144.07 71.9K
13:49 144.08 144.08 144.07 144.08 107.7K
13:50 144.08 144.09 144.08 144.09 80.2K
13:51 144.11 144.11 144.10 144.11 79.9K
13:52 144.11 144.11 144.10 144.10 184.8K
13:53 144.10 144.10 144.08 144.09 117.2K
13:54 144.09 144.09 144.09 144.09 56.5K
13:55 144.09 144.09 144.08 144.08 78.3K
13:56 144.08 144.09 144.08 144.09 170.6K
13:57 144.08 144.08 144.07 144.08 80.3K
13:58 144.08 144.08 144.08 144.08 82.4K
13:59 144.08 144.08 144.06 144.06 110.6K
14:00 144.06 144.06 144.05 144.05 82.8K
14:01 144.05 144.07 144.05 144.07 101.0K
14:02 144.06 144.09 144.06 144.09 92.9K
14:03 144.09 144.10 144.09 144.10 56.9K
14:04 144.10 144.10 144.08 144.08 367.2K
14:05 144.07 144.08 144.07 144.07 106.6K
14:06 144.07 144.07 144.05 144.05 94.4K
14:07 144.04 144.04 144.01 144.01 157.0K
14:08 144.02 144.05 144.02 144.04 192.0K
14:09 144.03 144.03 144.02 144.02 97.5K
14:10 144.03 144.04 144.03 144.04 167.0K
14:11 144.03 144.04 144.03 144.04 103.4K
14:12 144.03 144.04 144.03 144.04 130.1K
14:13 144.04 144.04 144.03 144.04 141.7K
14:14 144.06 144.07 144.06 144.07 203.6K
14:15 144.07 144.08 144.07 144.08 161.8K
14:16 144.08 144.10 144.08 144.10 211.6K
14:17 144.10 144.11 144.10 144.11 174.8K
14:18 144.13 144.13 144.13 144.13 162.7K
14:19 144.12 144.12 144.12 144.12 136.1K
14:20 144.12 144.13 144.11 144.11 131.5K
14:21 144.13 144.15 144.12 144.15 252.0K
14:22 144.16 144.16 144.14 144.14 144.6K
14:23 144.15 144.17 144.15 144.16 157.4K
14:24 144.16 144.19 144.16 144.19 101.4K
14:25 144.19 144.20 144.18 144.20 155.7K
14:26 144.20 144.20 144.20 144.20 67.2K
14:27 144.21 144.25 144.21 144.25 205.4K
14:28 144.25 144.25 144.24 144.24 100.9K
14:29 144.25 144.28 144.25 144.28 105.7K
14:30 144.28 144.28 144.25 144.25 128.9K
14:31 144.23 144.23 144.23 144.23 95.6K
14:32 144.26 144.26 144.25 144.26 228.5K
14:33 144.26 144.26 144.25 144.25 175.2K
14:34 144.25 144.27 144.25 144.26 166.8K
14:35 144.26 144.27 144.25 144.27 200.7K
14:36 144.27 144.30 144.27 144.30 175.0K
14:37 144.30 144.30 144.28 144.28 135.6K
14:38 144.27 144.28 144.27 144.28 107.9K
14:39 144.28 144.30 144.28 144.29 123.2K
14:40 144.28 144.30 144.28 144.30 163.7K
14:41 144.30 144.35 144.30 144.35 120.1K
14:42 144.34 144.34 144.32 144.32 103.0K
14:43 144.32 144.32 144.29 144.29 238.8K
14:44 144.30 144.31 144.30 144.31 112.7K
14:45 144.32 144.32 144.32 144.32 148.6K
14:46 144.32 144.32 144.32 144.32 140.1K
14:47 144.32 144.32 144.32 144.32 100.4K
14:48 144.30 144.33 144.30 144.33 207.9K
14:49 144.34 144.34 144.33 144.33 182.8K
14:50 144.34 144.35 144.33 144.35 106.1K
14:51 144.35 144.35 144.33 144.33 106.7K
14:52 144.33 144.33 144.30 144.31 147.1K
14:53 144.33 144.34 144.33 144.33 128.9K
14:54 144.34 144.34 144.33 144.34 101.8K
14:55 144.34 144.35 144.34 144.35 144.1K
14:56 144.36 144.36 144.35 144.35 118.0K
14:57 144.35 144.35 144.34 144.35 107.9K
14:58 144.37 144.40 144.37 144.40 142.4K
14:59 144.41 144.41 144.41 144.41 75.8K
15:00 144.42 144.42 144.39 144.39 156.1K
15:01 144.39 144.40 144.39 144.40 128.6K
15:02 144.41 144.41 144.41 144.41 101.6K
15:03 144.42 144.42 144.41 144.41 192.9K
15:04 144.40 144.43 144.40 144.43 147.4K
15:05 144.43 144.45 144.43 144.44 133.4K
15:06 144.45 144.45 144.43 144.43 175.6K
15:07 144.43 144.43 144.39 144.39 169.0K
15:08 144.38 144.38 144.37 144.38 107.6K
15:09 144.40 144.40 144.40 144.40 121.1K
15:10 144.41 144.41 144.39 144.40 103.7K
15:11 144.39 144.42 144.39 144.42 94.5K
15:12 144.44 144.44 144.40 144.40 210.5K
15:13 144.39 144.39 144.38 144.38 105.8K
15:14 144.38 144.39 144.38 144.39 200.4K
15:15 144.38 144.39 144.38 144.39 193.3K
15:16 144.38 144.38 144.37 144.37 171.0K
15:17 144.38 144.38 144.35 144.36 192.1K
15:18 144.36 144.36 144.36 144.36 136.8K
15:19 144.34 144.35 144.34 144.35 243.4K
15:20 144.35 144.36 144.35 144.35 141.9K
15:21 144.35 144.36 144.35 144.35 198.9K
15:22 144.35 144.36 144.35 144.36 160.0K
15:23 144.36 144.36 144.36 144.36 128.3K
15:24 144.34 144.35 144.34 144.35 208.9K
15:25 144.35 144.35 144.34 144.35 129.8K
15:26 144.35 144.35 144.34 144.34 121.6K
15:27 144.35 144.35 144.34 144.35 119.8K
15:28 144.35 144.35 144.34 144.35 458.9K
15:29 144.34 144.36 144.34 144.36 236.6K
15:30 144.36 144.37 144.35 144.35 174.8K
15:31 144.34 144.34 144.33 144.34 220.0K
15:32 144.34 144.36 144.34 144.36 200.9K
15:33 144.35 144.35 144.34 144.35 310.6K
15:34 144.35 144.35 144.32 144.32 193.4K
15:35 144.30 144.30 144.29 144.29 246.0K
15:36 144.31 144.31 144.30 144.31 231.1K
15:37 144.32 144.34 144.32 144.34 108.3K
15:38 144.34 144.34 144.31 144.31 230.7K
15:39 144.31 144.32 144.31 144.32 116.3K
15:40 144.32 144.32 144.28 144.28 188.0K
15:41 144.28 144.29 144.27 144.28 247.4K
15:42 144.27 144.27 144.24 144.24 223.6K
15:43 144.24 144.24 144.23 144.23 172.3K
15:44 144.23 144.26 144.23 144.25 235.7K
15:45 144.25 144.25 144.23 144.23 295.8K
15:46 144.23 144.23 144.21 144.22 228.8K
15:47 144.23 144.24 144.23 144.24 259.4K
15:48 144.26 144.26 144.26 144.26 413.1K
15:49 144.29 144.31 144.29 144.31 275.4K
15:50 144.35 144.35 144.32 144.32 1,276.9K
15:51 144.32 144.33 144.31 144.31 418.5K
15:52 144.31 144.31 144.30 144.30 348.1K
15:53 144.30 144.30 144.29 144.30 544.1K
15:54 144.28 144.28 144.26 144.26 567.3K
15:55 144.28 144.29 144.28 144.28 1,190.1K
15:56 144.28 144.28 144.24 144.24 1,036.3K
15:57 144.24 144.26 144.24 144.25 592.4K
15:58 144.26 144.26 144.25 144.25 801.2K
15:59 144.26 144.33 144.26 144.33 1,641.6K
16:00 144.32 144.32 144.32 144.32 68,746.2K
16:01 144.32 144.32 144.32 144.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available