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
09:30 144.26 144.26 143.91 143.91 3,265.6K
09:31 143.82 143.89 143.72 143.72 1,787.9K
09:32 143.74 143.74 143.53 143.53 446.8K
09:33 143.65 143.69 143.55 143.58 319.9K
09:34 143.56 143.56 143.42 143.42 352.1K
09:35 143.49 143.49 143.39 143.42 510.9K
09:36 143.41 143.48 143.40 143.48 266.0K
09:37 143.51 143.58 143.51 143.57 202.9K
09:38 143.61 143.61 143.58 143.58 233.1K
09:39 143.58 143.67 143.58 143.67 158.3K
09:40 143.66 143.66 143.57 143.57 311.7K
09:41 143.56 143.62 143.56 143.62 213.6K
09:42 143.61 143.70 143.61 143.70 236.5K
09:43 143.68 143.68 143.66 143.68 220.3K
09:44 143.75 143.82 143.75 143.82 251.3K
09:45 143.82 143.82 143.74 143.74 254.9K
09:46 143.71 143.71 143.69 143.71 302.6K
09:47 143.69 143.69 143.66 143.69 93.7K
09:48 143.69 143.77 143.69 143.76 230.6K
09:49 143.75 143.75 143.72 143.72 166.2K
09:50 143.74 143.77 143.73 143.73 197.4K
09:51 143.75 143.78 143.75 143.76 139.7K
09:52 143.76 143.76 143.73 143.73 285.7K
09:53 143.72 143.73 143.70 143.70 186.5K
09:54 143.66 143.66 143.65 143.65 224.9K
09:55 143.66 143.67 143.61 143.61 284.1K
09:56 143.59 143.59 143.59 143.59 251.1K
09:57 143.59 143.59 143.56 143.56 236.5K
09:58 143.53 143.53 143.52 143.52 142.2K
09:59 143.54 143.57 143.54 143.56 203.2K
10:00 143.54 143.62 143.54 143.56 387.8K
10:01 143.56 143.57 143.56 143.57 196.6K
10:02 143.57 143.60 143.54 143.54 184.5K
10:03 143.46 143.49 143.46 143.48 452.9K
10:04 143.45 143.46 143.45 143.46 190.4K
10:05 143.46 143.46 143.41 143.41 350.6K
10:06 143.40 143.46 143.40 143.46 206.8K
10:07 143.44 143.46 143.41 143.41 266.3K
10:08 143.41 143.41 143.35 143.35 266.2K
10:09 143.36 143.42 143.32 143.32 324.4K
10:10 143.36 143.36 143.26 143.26 321.6K
10:11 143.28 143.32 143.28 143.32 160.5K
10:12 143.32 143.32 143.29 143.29 152.1K
10:13 143.32 143.33 143.28 143.31 168.7K
10:14 143.37 143.37 143.35 143.35 291.0K
10:15 143.35 143.40 143.35 143.36 209.4K
10:16 143.35 143.35 143.33 143.34 117.4K
10:17 143.38 143.38 143.31 143.31 173.0K
10:18 143.33 143.35 143.33 143.34 180.1K
10:19 143.34 143.34 143.33 143.34 165.2K
10:20 143.36 143.37 143.35 143.37 121.1K
10:21 143.36 143.36 143.34 143.35 188.8K
10:22 143.34 143.35 143.33 143.33 200.0K
10:23 143.33 143.33 143.28 143.28 150.7K
10:24 143.25 143.26 143.23 143.23 179.4K
10:25 143.23 143.23 143.22 143.23 152.2K
10:26 143.22 143.23 143.21 143.21 227.7K
10:27 143.18 143.18 143.16 143.18 236.5K
10:28 143.17 143.17 143.13 143.13 195.4K
10:29 143.14 143.17 143.14 143.16 124.0K
10:30 143.13 143.13 143.09 143.09 175.4K
10:31 143.09 143.11 143.09 143.11 174.1K
10:32 143.11 143.20 143.11 143.20 563.9K
10:33 143.21 143.21 143.19 143.20 256.8K
10:34 143.24 143.24 143.22 143.23 209.6K
10:35 143.23 143.23 143.18 143.19 263.1K
10:36 143.21 143.25 143.21 143.25 173.8K
10:37 143.26 143.26 143.25 143.26 141.1K
10:38 143.26 143.27 143.26 143.27 167.7K
10:39 143.24 143.27 143.23 143.27 155.4K
10:40 143.22 143.23 143.21 143.23 257.0K
10:41 143.23 143.23 143.20 143.20 135.3K
10:42 143.20 143.20 143.18 143.18 116.9K
10:43 143.18 143.19 143.15 143.15 146.9K
10:44 143.16 143.19 143.16 143.19 168.0K
10:45 143.20 143.21 143.17 143.18 129.2K
10:46 143.19 143.23 143.19 143.23 135.8K
10:47 143.23 143.24 143.23 143.24 124.8K
10:48 143.22 143.22 143.18 143.19 87.9K
10:49 143.20 143.21 143.18 143.19 131.8K
10:50 143.18 143.18 143.14 143.15 110.2K
10:51 143.15 143.16 143.15 143.16 86.8K
10:52 143.18 143.21 143.18 143.21 192.0K
10:53 143.24 143.27 143.23 143.27 166.7K
10:54 143.27 143.29 143.27 143.29 113.2K
10:55 143.28 143.28 143.27 143.27 96.4K
10:56 143.27 143.27 143.24 143.24 154.8K
10:57 143.24 143.26 143.23 143.26 149.3K
10:58 143.26 143.26 143.24 143.26 87.1K
10:59 143.28 143.32 143.28 143.32 269.1K
11:00 143.31 143.35 143.31 143.35 122.7K
11:01 143.32 143.33 143.32 143.33 184.0K
11:02 143.31 143.34 143.31 143.33 119.9K
11:03 143.34 143.34 143.31 143.33 93.6K
11:04 143.34 143.34 143.33 143.34 187.0K
11:05 143.35 143.36 143.35 143.36 122.5K
11:06 143.38 143.38 143.37 143.38 172.1K
11:07 143.38 143.39 143.37 143.39 76.8K
11:08 143.36 143.39 143.34 143.39 163.2K
11:09 143.40 143.43 143.40 143.43 106.8K
11:10 143.41 143.41 143.39 143.39 94.0K
11:11 143.37 143.37 143.35 143.35 98.6K
11:12 143.35 143.35 143.34 143.35 97.7K
11:13 143.34 143.35 143.34 143.34 119.3K
11:14 143.34 143.34 143.32 143.32 67.1K
11:15 143.31 143.31 143.30 143.30 113.3K
11:16 143.29 143.33 143.29 143.33 104.3K
11:17 143.34 143.38 143.34 143.38 117.0K
11:18 143.38 143.38 143.34 143.34 98.7K
11:19 143.35 143.35 143.34 143.34 133.6K
11:20 143.35 143.35 143.33 143.33 111.3K
11:21 143.32 143.32 143.30 143.31 68.0K
11:22 143.33 143.34 143.32 143.34 93.3K
11:23 143.34 143.34 143.31 143.31 60.3K
11:24 143.30 143.33 143.30 143.33 248.7K
11:25 143.33 143.35 143.33 143.35 69.7K
11:26 143.36 143.42 143.36 143.42 142.6K
11:27 143.41 143.41 143.39 143.39 119.8K
11:28 143.37 143.39 143.37 143.39 160.8K
11:29 143.39 143.40 143.39 143.40 91.4K
11:30 143.43 143.43 143.40 143.40 117.0K
11:31 143.41 143.46 143.41 143.46 127.6K
11:32 143.46 143.47 143.46 143.47 89.5K
11:33 143.47 143.48 143.47 143.48 67.6K
11:34 143.48 143.48 143.45 143.45 133.3K
11:35 143.45 143.45 143.43 143.45 83.3K
11:36 143.44 143.45 143.44 143.45 104.0K
11:37 143.44 143.45 143.44 143.45 131.8K
11:38 143.45 143.45 143.43 143.43 125.4K
11:39 143.43 143.43 143.41 143.41 131.4K
11:40 143.41 143.41 143.40 143.40 124.6K
11:41 143.40 143.43 143.40 143.43 93.2K
11:42 143.41 143.41 143.40 143.40 85.5K
11:43 143.40 143.45 143.40 143.45 141.1K
11:44 143.46 143.46 143.45 143.45 100.3K
11:45 143.44 143.45 143.44 143.45 102.0K
11:46 143.46 143.46 143.41 143.41 123.4K
11:47 143.40 143.40 143.33 143.33 164.6K
11:48 143.33 143.33 143.30 143.30 97.8K
11:49 143.30 143.30 143.30 143.30 59.3K
11:50 143.30 143.33 143.30 143.33 85.6K
11:51 143.33 143.33 143.29 143.29 61.2K
11:52 143.28 143.28 143.25 143.25 82.7K
11:53 143.25 143.27 143.25 143.27 144.5K
11:54 143.26 143.27 143.26 143.27 68.1K
11:55 143.27 143.28 143.26 143.28 77.0K
11:56 143.27 143.27 143.26 143.26 72.4K
11:57 143.26 143.26 143.22 143.22 69.4K
11:58 143.22 143.22 143.21 143.21 61.7K
11:59 143.22 143.24 143.21 143.21 161.6K
12:00 143.20 143.24 143.20 143.24 138.3K
12:01 143.24 143.28 143.24 143.28 123.0K
12:02 143.30 143.33 143.30 143.33 113.5K
12:03 143.34 143.34 143.34 143.34 121.6K
12:04 143.34 143.34 143.33 143.33 78.6K
12:05 143.32 143.35 143.32 143.35 90.8K
12:06 143.34 143.35 143.34 143.35 88.7K
12:07 143.36 143.37 143.36 143.36 114.2K
12:08 143.35 143.36 143.35 143.36 65.1K
12:09 143.37 143.40 143.37 143.40 77.0K
12:10 143.39 143.41 143.39 143.41 114.8K
12:11 143.41 143.41 143.41 143.41 68.1K
12:12 143.41 143.41 143.38 143.38 58.8K
12:13 143.38 143.40 143.38 143.40 69.0K
12:14 143.41 143.46 143.41 143.46 142.5K
12:15 143.46 143.47 143.46 143.47 60.3K
12:16 143.47 143.47 143.44 143.44 95.2K
12:17 143.45 143.47 143.45 143.47 122.0K
12:18 143.47 143.48 143.47 143.48 65.8K
12:19 143.47 143.49 143.47 143.49 107.6K
12:20 143.49 143.49 143.44 143.44 85.6K
12:21 143.44 143.47 143.44 143.47 58.8K
12:22 143.45 143.46 143.45 143.45 87.3K
12:23 143.44 143.44 143.43 143.43 54.1K
12:24 143.42 143.42 143.40 143.40 137.5K
12:25 143.40 143.40 143.37 143.37 71.2K
12:26 143.37 143.38 143.37 143.38 102.2K
12:27 143.38 143.38 143.38 143.38 45.6K
12:28 143.38 143.38 143.37 143.38 42.3K
12:29 143.37 143.37 143.36 143.37 99.4K
12:30 143.39 143.42 143.39 143.42 68.1K
12:31 143.42 143.42 143.40 143.40 115.2K
12:32 143.40 143.44 143.40 143.44 77.7K
12:33 143.47 143.47 143.46 143.47 87.1K
12:34 143.49 143.49 143.47 143.47 66.3K
12:35 143.46 143.46 143.46 143.46 66.0K
12:36 143.46 143.46 143.43 143.43 49.1K
12:37 143.41 143.41 143.41 143.41 63.8K
12:38 143.40 143.40 143.39 143.39 37.2K
12:39 143.38 143.39 143.38 143.39 54.1K
12:40 143.38 143.38 143.32 143.32 93.7K
12:41 143.32 143.32 143.31 143.31 145.2K
12:42 143.32 143.33 143.32 143.33 43.1K
12:43 143.33 143.36 143.33 143.36 53.4K
12:44 143.35 143.36 143.34 143.34 75.4K
12:45 143.34 143.34 143.30 143.32 108.0K
12:46 143.31 143.32 143.31 143.31 91.8K
12:47 143.32 143.32 143.32 143.32 47.1K
12:48 143.33 143.35 143.32 143.35 67.9K
12:49 143.35 143.35 143.33 143.34 57.6K
12:50 143.34 143.36 143.34 143.36 46.6K
12:51 143.35 143.35 143.34 143.34 78.3K
12:52 143.32 143.32 143.29 143.29 54.4K
12:53 143.29 143.31 143.29 143.31 51.8K
12:54 143.30 143.30 143.29 143.29 52.1K
12:55 143.31 143.33 143.31 143.33 83.3K
12:56 143.33 143.35 143.33 143.35 71.8K
12:57 143.36 143.36 143.34 143.34 162.3K
12:58 143.35 143.38 143.35 143.38 122.0K
12:59 143.39 143.39 143.38 143.38 63.6K
13:00 143.38 143.40 143.38 143.40 85.4K
13:01 143.40 143.41 143.40 143.41 34.2K
13:02 143.41 143.41 143.37 143.37 55.0K
13:03 143.36 143.36 143.35 143.36 84.9K
13:04 143.36 143.36 143.35 143.35 45.5K
13:05 143.35 143.36 143.35 143.35 99.0K
13:06 143.35 143.35 143.35 143.35 88.8K
13:07 143.35 143.36 143.35 143.35 48.6K
13:08 143.35 143.36 143.35 143.36 60.3K
13:09 143.36 143.38 143.36 143.38 74.0K
13:10 143.38 143.38 143.35 143.35 113.8K
13:11 143.34 143.34 143.31 143.31 159.0K
13:12 143.31 143.31 143.29 143.29 63.8K
13:13 143.30 143.31 143.30 143.30 113.0K
13:14 143.30 143.30 143.29 143.29 85.6K
13:15 143.28 143.28 143.28 143.28 72.3K
13:16 143.28 143.29 143.28 143.28 42.5K
13:17 143.28 143.31 143.28 143.31 76.8K
13:18 143.33 143.35 143.33 143.35 53.9K
13:19 143.34 143.34 143.33 143.34 68.9K
13:20 143.34 143.34 143.31 143.31 73.8K
13:21 143.30 143.31 143.30 143.30 67.5K
13:22 143.30 143.32 143.30 143.32 72.5K
13:23 143.33 143.37 143.33 143.37 103.3K
13:24 143.37 143.38 143.37 143.37 56.9K
13:25 143.38 143.38 143.37 143.37 75.6K
13:26 143.36 143.37 143.36 143.37 107.3K
13:27 143.36 143.37 143.36 143.37 128.6K
13:28 143.36 143.38 143.36 143.38 124.4K
13:29 143.37 143.37 143.33 143.33 129.1K
13:30 143.33 143.33 143.32 143.32 100.4K
13:31 143.32 143.33 143.32 143.33 65.8K
13:32 143.34 143.35 143.33 143.33 181.3K
13:33 143.32 143.33 143.32 143.32 67.2K
13:34 143.32 143.32 143.30 143.30 53.6K
13:35 143.29 143.29 143.27 143.27 146.2K
13:36 143.27 143.27 143.26 143.26 75.0K
13:37 143.26 143.26 143.24 143.24 88.9K
13:38 143.24 143.24 143.22 143.24 145.0K
13:39 143.24 143.24 143.23 143.23 50.1K
13:40 143.24 143.26 143.24 143.26 131.9K
13:41 143.26 143.26 143.25 143.25 75.7K
13:42 143.23 143.23 143.21 143.21 72.4K
13:43 143.22 143.22 143.21 143.22 67.3K
13:44 143.21 143.22 143.21 143.22 79.4K
13:45 143.22 143.22 143.19 143.19 71.1K
13:46 143.20 143.20 143.19 143.20 75.8K
13:47 143.20 143.20 143.20 143.20 52.4K
13:48 143.20 143.20 143.19 143.19 71.9K
13:49 143.18 143.18 143.18 143.18 70.7K
13:50 143.18 143.19 143.18 143.19 112.1K
13:51 143.19 143.19 143.19 143.19 103.3K
13:52 143.20 143.20 143.19 143.19 47.9K
13:53 143.19 143.21 143.19 143.21 117.9K
13:54 143.21 143.24 143.21 143.24 110.9K
13:55 143.23 143.23 143.22 143.23 70.7K
13:56 143.24 143.26 143.24 143.26 115.3K
13:57 143.26 143.27 143.26 143.27 90.5K
13:58 143.27 143.27 143.24 143.24 99.7K
13:59 143.24 143.24 143.20 143.20 107.9K
14:00 143.20 143.20 143.19 143.19 150.8K
14:01 143.18 143.19 143.18 143.19 80.8K
14:02 143.20 143.24 143.20 143.24 110.7K
14:03 143.23 143.25 143.23 143.25 90.7K
14:04 143.26 143.29 143.26 143.29 70.4K
14:05 143.29 143.31 143.29 143.31 98.9K
14:06 143.32 143.33 143.32 143.32 121.0K
14:07 143.33 143.33 143.33 143.33 56.2K
14:08 143.34 143.37 143.34 143.37 107.1K
14:09 143.37 143.37 143.36 143.36 50.2K
14:10 143.35 143.35 143.32 143.32 85.2K
14:11 143.31 143.31 143.30 143.30 191.1K
14:12 143.29 143.29 143.26 143.26 97.4K
14:13 143.26 143.26 143.25 143.25 122.9K
14:14 143.26 143.26 143.23 143.23 128.2K
14:15 143.22 143.24 143.22 143.23 156.6K
14:16 143.24 143.24 143.19 143.19 111.9K
14:17 143.19 143.19 143.18 143.18 95.2K
14:18 143.19 143.20 143.19 143.20 86.0K
14:19 143.20 143.21 143.20 143.21 134.4K
14:20 143.21 143.21 143.20 143.20 81.6K
14:21 143.20 143.20 143.17 143.17 140.4K
14:22 143.16 143.16 143.11 143.11 159.7K
14:23 143.13 143.14 143.12 143.12 141.0K
14:24 143.12 143.13 143.12 143.12 112.3K
14:25 143.12 143.12 143.08 143.08 141.6K
14:26 143.09 143.12 143.09 143.12 80.7K
14:27 143.13 143.16 143.13 143.16 89.6K
14:28 143.15 143.16 143.15 143.16 94.4K
14:29 143.15 143.15 143.13 143.14 75.6K
14:30 143.13 143.13 143.12 143.13 114.3K
14:31 143.12 143.13 143.09 143.10 221.8K
14:32 143.10 143.10 143.10 143.10 95.6K
14:33 143.11 143.12 143.11 143.12 85.0K
14:34 143.12 143.13 143.12 143.13 80.3K
14:35 143.14 143.14 143.12 143.12 102.2K
14:36 143.12 143.12 143.10 143.11 532.2K
14:37 143.12 143.12 143.12 143.12 101.4K
14:38 143.13 143.14 143.12 143.14 126.7K
14:39 143.14 143.14 143.13 143.14 161.9K
14:40 143.15 143.15 143.13 143.13 158.3K
14:41 143.13 143.13 143.12 143.12 84.6K
14:42 143.13 143.14 143.13 143.14 108.2K
14:43 143.13 143.16 143.12 143.16 99.6K
14:44 143.15 143.19 143.15 143.19 117.5K
14:45 143.19 143.21 143.19 143.21 93.8K
14:46 143.20 143.22 143.20 143.21 67.8K
14:47 143.20 143.21 143.20 143.20 58.1K
14:48 143.20 143.20 143.18 143.18 92.3K
14:49 143.18 143.18 143.16 143.16 82.1K
14:50 143.17 143.18 143.17 143.18 90.2K
14:51 143.19 143.19 143.17 143.17 60.9K
14:52 143.18 143.18 143.16 143.18 95.1K
14:53 143.18 143.19 143.18 143.18 51.0K
14:54 143.16 143.16 143.15 143.15 81.4K
14:55 143.14 143.14 143.13 143.13 116.4K
14:56 143.06 143.08 143.06 143.08 302.9K
14:57 143.08 143.08 143.07 143.07 55.8K
14:58 143.07 143.07 143.07 143.07 102.3K
14:59 143.07 143.08 143.07 143.08 122.3K
15:00 143.09 143.14 143.09 143.14 175.7K
15:01 143.14 143.14 143.13 143.13 139.0K
15:02 143.13 143.13 143.12 143.12 37.1K
15:03 143.12 143.13 143.12 143.12 94.3K
15:04 143.13 143.13 143.11 143.12 80.4K
15:05 143.12 143.12 143.10 143.10 82.1K
15:06 143.11 143.12 143.11 143.12 99.8K
15:07 143.12 143.14 143.12 143.14 94.2K
15:08 143.16 143.19 143.16 143.19 162.0K
15:09 143.21 143.21 143.21 143.21 130.2K
15:10 143.21 143.21 143.19 143.19 109.5K
15:11 143.18 143.20 143.18 143.20 83.4K
15:12 143.20 143.22 143.20 143.22 63.2K
15:13 143.21 143.22 143.21 143.22 82.5K
15:14 143.23 143.25 143.23 143.25 129.3K
15:15 143.23 143.27 143.23 143.27 144.5K
15:16 143.24 143.24 143.23 143.23 198.1K
15:17 143.22 143.25 143.22 143.25 109.9K
15:18 143.25 143.27 143.25 143.27 190.8K
15:19 143.25 143.26 143.25 143.25 142.4K
15:20 143.24 143.28 143.24 143.28 144.4K
15:21 143.31 143.31 143.29 143.29 128.6K
15:22 143.30 143.31 143.30 143.31 85.4K
15:23 143.33 143.34 143.33 143.34 92.7K
15:24 143.35 143.35 143.35 143.35 119.2K
15:25 143.35 143.35 143.33 143.33 113.7K
15:26 143.33 143.33 143.32 143.32 151.9K
15:27 143.33 143.33 143.31 143.32 117.8K
15:28 143.32 143.33 143.31 143.33 265.1K
15:29 143.32 143.34 143.32 143.34 132.4K
15:30 143.33 143.34 143.33 143.34 182.4K
15:31 143.34 143.34 143.34 143.34 105.8K
15:32 143.34 143.34 143.34 143.34 152.1K
15:33 143.32 143.35 143.32 143.35 126.4K
15:34 143.32 143.32 143.30 143.30 194.0K
15:35 143.30 143.30 143.28 143.28 131.0K
15:36 143.27 143.29 143.27 143.29 134.1K
15:37 143.29 143.31 143.29 143.31 177.1K
15:38 143.30 143.32 143.30 143.32 160.4K
15:39 143.31 143.31 143.30 143.31 132.1K
15:40 143.31 143.31 143.27 143.27 350.0K
15:41 143.28 143.30 143.28 143.28 177.9K
15:42 143.28 143.28 143.27 143.28 161.2K
15:43 143.27 143.27 143.24 143.24 179.7K
15:44 143.23 143.24 143.23 143.24 191.9K
15:45 143.24 143.25 143.24 143.25 271.4K
15:46 143.27 143.27 143.26 143.26 226.0K
15:47 143.25 143.25 143.23 143.23 236.3K
15:48 143.22 143.23 143.22 143.22 227.8K
15:49 143.22 143.25 143.22 143.25 434.1K
15:50 143.28 143.29 143.26 143.29 980.8K
15:51 143.31 143.31 143.30 143.30 659.4K
15:52 143.29 143.29 143.27 143.29 387.7K
15:53 143.29 143.29 143.26 143.26 542.2K
15:54 143.27 143.28 143.27 143.27 641.5K
15:55 143.28 143.28 143.23 143.24 865.3K
15:56 143.22 143.22 143.20 143.22 1,113.6K
15:57 143.22 143.25 143.22 143.25 687.5K
15:58 143.25 143.25 143.23 143.23 1,093.8K
15:59 143.22 143.25 143.22 143.23 1,680.5K
16:00 143.22 143.22 143.21 143.21 69,419.8K
16:01 143.21 143.21 143.21 143.21 136.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available