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
09:30 143.05 143.05 142.76 142.76 12,398.7K
09:31 142.72 142.72 142.65 142.65 398.9K
09:32 142.59 142.64 142.58 142.64 323.1K
09:33 142.64 142.68 142.61 142.68 232.3K
09:34 142.67 142.67 142.61 142.61 252.3K
09:35 142.59 142.59 142.44 142.44 399.8K
09:36 142.42 142.44 142.39 142.44 266.1K
09:37 142.42 142.45 142.42 142.42 176.7K
09:38 142.43 142.48 142.43 142.48 125.9K
09:39 142.52 142.63 142.52 142.63 285.6K
09:40 142.63 142.63 142.59 142.59 178.9K
09:41 142.59 142.59 142.47 142.47 252.1K
09:42 142.52 142.52 142.45 142.45 199.6K
09:43 142.44 142.44 142.36 142.36 176.6K
09:44 142.36 142.36 142.35 142.36 142.7K
09:45 142.36 142.36 142.29 142.33 467.2K
09:46 142.32 142.47 142.32 142.47 289.9K
09:47 142.47 142.50 142.46 142.46 99.6K
09:48 142.42 142.43 142.40 142.40 130.2K
09:49 142.39 142.39 142.31 142.31 291.6K
09:50 142.30 142.30 142.22 142.22 185.5K
09:51 142.24 142.31 142.24 142.31 161.0K
09:52 142.33 142.38 142.33 142.38 166.9K
09:53 142.34 142.34 142.29 142.29 137.1K
09:54 142.28 142.29 142.27 142.27 168.0K
09:55 142.26 142.28 142.25 142.25 139.9K
09:56 142.23 142.24 142.23 142.23 130.8K
09:57 142.22 142.22 142.18 142.18 396.6K
09:58 142.17 142.17 142.16 142.17 157.5K
09:59 142.16 142.16 142.13 142.13 154.3K
10:00 142.12 142.13 142.12 142.13 293.2K
10:01 142.13 142.14 142.12 142.14 143.3K
10:02 142.14 142.21 142.14 142.21 158.2K
10:03 142.23 142.27 142.23 142.27 127.6K
10:04 142.27 142.27 142.24 142.24 78.0K
10:05 142.23 142.26 142.23 142.26 133.2K
10:06 142.26 142.33 142.26 142.33 129.6K
10:07 142.33 142.33 142.26 142.26 154.8K
10:08 142.30 142.30 142.27 142.27 107.1K
10:09 142.26 142.27 142.25 142.26 184.2K
10:10 142.25 142.25 142.22 142.22 96.7K
10:11 142.23 142.23 142.19 142.19 109.5K
10:12 142.18 142.18 142.18 142.18 210.6K
10:13 142.16 142.18 142.16 142.17 164.6K
10:14 142.17 142.17 142.14 142.14 178.0K
10:15 142.13 142.15 142.13 142.15 141.6K
10:16 142.17 142.21 142.17 142.21 156.1K
10:17 142.23 142.25 142.23 142.23 157.8K
10:18 142.23 142.23 142.20 142.20 189.0K
10:19 142.23 142.23 142.23 142.23 107.1K
10:20 142.24 142.25 142.24 142.25 103.6K
10:21 142.25 142.26 142.25 142.26 97.7K
10:22 142.25 142.25 142.24 142.24 109.0K
10:23 142.24 142.25 142.24 142.25 62.2K
10:24 142.24 142.26 142.24 142.26 183.7K
10:25 142.27 142.28 142.27 142.28 104.0K
10:26 142.30 142.31 142.30 142.30 173.5K
10:27 142.33 142.37 142.33 142.37 163.1K
10:28 142.37 142.40 142.37 142.40 157.6K
10:29 142.39 142.39 142.36 142.36 171.8K
10:30 142.37 142.37 142.36 142.37 161.0K
10:31 142.32 142.32 142.28 142.28 75.5K
10:32 142.29 142.30 142.28 142.30 107.1K
10:33 142.33 142.35 142.33 142.35 108.8K
10:34 142.34 142.34 142.33 142.33 67.4K
10:35 142.32 142.36 142.32 142.36 88.9K
10:36 142.37 142.37 142.32 142.32 114.2K
10:37 142.32 142.34 142.32 142.33 97.2K
10:38 142.31 142.31 142.30 142.30 109.9K
10:39 142.29 142.29 142.27 142.28 84.0K
10:40 142.28 142.28 142.23 142.23 146.2K
10:41 142.23 142.23 142.22 142.22 130.0K
10:42 142.18 142.20 142.18 142.19 188.9K
10:43 142.19 142.21 142.19 142.21 87.5K
10:44 142.21 142.21 142.19 142.19 94.9K
10:45 142.18 142.20 142.16 142.20 182.4K
10:46 142.21 142.21 142.15 142.15 237.8K
10:47 142.15 142.18 142.15 142.17 76.6K
10:48 142.17 142.17 142.15 142.15 58.6K
10:49 142.15 142.16 142.15 142.16 80.9K
10:50 142.17 142.17 142.13 142.13 99.7K
10:51 142.12 142.12 142.11 142.12 84.0K
10:52 142.12 142.14 142.12 142.14 117.1K
10:53 142.14 142.14 142.13 142.13 74.0K
10:54 142.15 142.16 142.15 142.15 161.2K
10:55 142.16 142.17 142.16 142.16 70.1K
10:56 142.17 142.23 142.17 142.23 138.5K
10:57 142.23 142.23 142.23 142.23 120.0K
10:58 142.23 142.27 142.23 142.27 109.0K
10:59 142.27 142.29 142.26 142.29 153.4K
11:00 142.30 142.30 142.26 142.26 115.5K
11:01 142.26 142.29 142.26 142.29 94.0K
11:02 142.27 142.27 142.25 142.26 84.1K
11:03 142.25 142.25 142.18 142.18 146.5K
11:04 142.17 142.18 142.17 142.18 172.0K
11:05 142.18 142.18 142.16 142.18 65.5K
11:06 142.19 142.21 142.19 142.21 56.6K
11:07 142.21 142.22 142.19 142.19 110.5K
11:08 142.19 142.25 142.19 142.25 91.4K
11:09 142.26 142.27 142.26 142.26 91.4K
11:10 142.27 142.28 142.25 142.25 125.0K
11:11 142.25 142.26 142.25 142.25 80.1K
11:12 142.26 142.28 142.26 142.28 79.1K
11:13 142.27 142.27 142.26 142.26 131.5K
11:14 142.26 142.26 142.22 142.22 75.1K
11:15 142.21 142.21 142.20 142.20 161.9K
11:16 142.19 142.20 142.18 142.20 102.3K
11:17 142.20 142.21 142.19 142.19 99.8K
11:18 142.17 142.17 142.13 142.13 106.4K
11:19 142.11 142.11 142.08 142.08 95.4K
11:20 142.09 142.11 142.09 142.11 111.0K
11:21 142.11 142.13 142.11 142.12 262.9K
11:22 142.12 142.17 142.12 142.17 118.6K
11:23 142.18 142.20 142.18 142.19 95.4K
11:24 142.18 142.19 142.18 142.19 85.8K
11:25 142.19 142.19 142.17 142.17 107.4K
11:26 142.17 142.18 142.17 142.17 84.0K
11:27 142.15 142.18 142.15 142.18 125.5K
11:28 142.18 142.18 142.15 142.15 95.4K
11:29 142.16 142.18 142.16 142.18 78.0K
11:30 142.19 142.21 142.19 142.21 141.1K
11:31 142.23 142.34 142.23 142.34 192.2K
11:32 142.34 142.34 142.31 142.31 172.0K
11:33 142.32 142.35 142.32 142.35 55.0K
11:34 142.34 142.34 142.34 142.34 184.3K
11:35 142.34 142.35 142.34 142.35 138.5K
11:36 142.33 142.33 142.31 142.31 67.6K
11:37 142.30 142.30 142.29 142.29 128.0K
11:38 142.30 142.30 142.27 142.27 127.2K
11:39 142.27 142.28 142.27 142.27 87.1K
11:40 142.30 142.30 142.29 142.30 106.6K
11:41 142.30 142.33 142.29 142.33 112.0K
11:42 142.33 142.37 142.33 142.37 104.4K
11:43 142.37 142.37 142.37 142.37 144.9K
11:44 142.37 142.39 142.37 142.37 88.2K
11:45 142.36 142.36 142.33 142.35 138.9K
11:46 142.36 142.41 142.36 142.41 132.7K
11:47 142.42 142.42 142.40 142.40 117.8K
11:48 142.40 142.40 142.38 142.38 96.0K
11:49 142.38 142.39 142.37 142.39 103.3K
11:50 142.40 142.43 142.40 142.43 150.8K
11:51 142.42 142.45 142.42 142.44 75.2K
11:52 142.46 142.47 142.46 142.47 111.1K
11:53 142.46 142.48 142.46 142.48 63.8K
11:54 142.48 142.48 142.48 142.48 51.9K
11:55 142.48 142.48 142.46 142.47 73.5K
11:56 142.47 142.50 142.47 142.50 121.2K
11:57 142.51 142.53 142.51 142.53 139.6K
11:58 142.54 142.55 142.54 142.54 136.4K
11:59 142.52 142.53 142.52 142.52 65.8K
12:00 142.53 142.53 142.51 142.51 70.1K
12:01 142.51 142.51 142.50 142.50 95.6K
12:02 142.50 142.52 142.50 142.52 66.6K
12:03 142.52 142.52 142.49 142.49 172.1K
12:04 142.46 142.46 142.45 142.45 129.9K
12:05 142.44 142.44 142.42 142.42 114.1K
12:06 142.41 142.41 142.40 142.41 181.3K
12:07 142.40 142.40 142.39 142.39 66.8K
12:08 142.38 142.38 142.35 142.35 83.3K
12:09 142.34 142.35 142.34 142.35 116.8K
12:10 142.35 142.35 142.34 142.35 99.2K
12:11 142.36 142.36 142.35 142.35 169.0K
12:12 142.35 142.38 142.35 142.38 90.3K
12:13 142.37 142.37 142.36 142.36 202.4K
12:14 142.35 142.36 142.35 142.36 62.8K
12:15 142.36 142.36 142.33 142.33 89.4K
12:16 142.32 142.32 142.30 142.30 71.1K
12:17 142.29 142.29 142.27 142.28 116.8K
12:18 142.28 142.30 142.28 142.30 72.1K
12:19 142.31 142.32 142.31 142.32 141.6K
12:20 142.32 142.33 142.32 142.33 102.1K
12:21 142.33 142.34 142.33 142.33 74.1K
12:22 142.33 142.33 142.32 142.32 63.8K
12:23 142.30 142.31 142.30 142.31 114.9K
12:24 142.31 142.31 142.30 142.30 60.7K
12:25 142.31 142.31 142.30 142.30 189.7K
12:26 142.32 142.34 142.32 142.33 91.3K
12:27 142.34 142.34 142.34 142.34 73.4K
12:28 142.35 142.35 142.34 142.34 78.5K
12:29 142.34 142.35 142.34 142.35 45.7K
12:30 142.35 142.37 142.35 142.36 78.4K
12:31 142.35 142.35 142.35 142.35 52.4K
12:32 142.34 142.34 142.34 142.34 59.9K
12:33 142.35 142.35 142.33 142.33 89.1K
12:34 142.33 142.33 142.29 142.29 69.7K
12:35 142.29 142.29 142.27 142.28 145.1K
12:36 142.28 142.28 142.25 142.25 68.6K
12:37 142.25 142.25 142.25 142.25 90.0K
12:38 142.25 142.25 142.24 142.24 62.9K
12:39 142.23 142.24 142.23 142.23 50.8K
12:40 142.23 142.23 142.22 142.22 83.5K
12:41 142.22 142.26 142.22 142.26 119.3K
12:42 142.26 142.29 142.26 142.29 81.8K
12:43 142.28 142.28 142.27 142.28 100.4K
12:44 142.28 142.28 142.27 142.27 59.2K
12:45 142.27 142.27 142.23 142.23 108.6K
12:46 142.23 142.23 142.23 142.23 39.1K
12:47 142.23 142.24 142.21 142.21 62.2K
12:48 142.20 142.22 142.20 142.21 76.5K
12:49 142.21 142.23 142.21 142.23 90.2K
12:50 142.24 142.24 142.21 142.21 76.1K
12:51 142.21 142.21 142.20 142.20 45.1K
12:52 142.19 142.20 142.19 142.20 89.9K
12:53 142.21 142.21 142.20 142.20 65.9K
12:54 142.20 142.22 142.20 142.22 74.7K
12:55 142.22 142.22 142.19 142.19 68.2K
12:56 142.19 142.19 142.18 142.18 87.3K
12:57 142.19 142.20 142.19 142.20 65.6K
12:58 142.20 142.20 142.20 142.20 79.7K
12:59 142.20 142.22 142.20 142.22 93.5K
13:00 142.23 142.24 142.23 142.24 80.1K
13:01 142.23 142.25 142.23 142.25 64.7K
13:02 142.27 142.28 142.26 142.28 95.3K
13:03 142.29 142.32 142.29 142.32 77.6K
13:04 142.33 142.37 142.33 142.37 99.3K
13:05 142.35 142.35 142.33 142.33 90.9K
13:06 142.31 142.31 142.25 142.25 217.2K
13:07 142.25 142.28 142.25 142.28 68.5K
13:08 142.29 142.30 142.28 142.28 69.1K
13:09 142.27 142.27 142.26 142.27 43.3K
13:10 142.28 142.29 142.27 142.29 68.5K
13:11 142.28 142.28 142.28 142.28 74.5K
13:12 142.28 142.28 142.27 142.27 76.9K
13:13 142.26 142.26 142.24 142.24 53.4K
13:14 142.24 142.24 142.24 142.24 77.2K
13:15 142.26 142.30 142.26 142.30 121.6K
13:16 142.32 142.36 142.32 142.36 74.2K
13:17 142.36 142.40 142.36 142.40 72.7K
13:18 142.41 142.41 142.40 142.40 59.1K
13:19 142.42 142.45 142.42 142.45 114.4K
13:20 142.45 142.45 142.44 142.44 47.3K
13:21 142.44 142.44 142.42 142.42 69.7K
13:22 142.42 142.42 142.41 142.42 95.3K
13:23 142.42 142.42 142.41 142.41 73.3K
13:24 142.41 142.44 142.41 142.44 85.0K
13:25 142.44 142.45 142.44 142.45 92.8K
13:26 142.44 142.44 142.43 142.43 103.5K
13:27 142.42 142.44 142.42 142.44 58.0K
13:28 142.44 142.47 142.44 142.47 140.7K
13:29 142.46 142.46 142.45 142.46 65.4K
13:30 142.44 142.47 142.44 142.47 91.9K
13:31 142.47 142.48 142.47 142.48 59.6K
13:32 142.49 142.49 142.48 142.48 105.5K
13:33 142.48 142.48 142.48 142.48 48.3K
13:34 142.49 142.52 142.49 142.52 81.4K
13:35 142.52 142.52 142.51 142.51 80.6K
13:36 142.51 142.51 142.50 142.51 77.2K
13:37 142.50 142.51 142.50 142.50 107.6K
13:38 142.50 142.50 142.49 142.49 56.6K
13:39 142.50 142.50 142.48 142.48 65.4K
13:40 142.48 142.51 142.48 142.51 99.9K
13:41 142.51 142.51 142.50 142.51 52.4K
13:42 142.51 142.51 142.48 142.48 60.6K
13:43 142.47 142.50 142.47 142.50 158.0K
13:44 142.49 142.49 142.49 142.49 54.6K
13:45 142.49 142.52 142.49 142.52 78.9K
13:46 142.52 142.53 142.52 142.53 79.6K
13:47 142.53 142.53 142.50 142.51 124.8K
13:48 142.52 142.52 142.50 142.52 139.7K
13:49 142.51 142.51 142.48 142.48 51.1K
13:50 142.48 142.48 142.45 142.45 92.2K
13:51 142.45 142.45 142.44 142.44 78.1K
13:52 142.44 142.46 142.44 142.45 160.8K
13:53 142.46 142.46 142.45 142.45 97.6K
13:54 142.45 142.45 142.43 142.43 72.5K
13:55 142.44 142.47 142.44 142.47 70.8K
13:56 142.47 142.47 142.46 142.46 97.6K
13:57 142.46 142.46 142.44 142.44 88.0K
13:58 142.43 142.43 142.42 142.42 137.8K
13:59 142.43 142.45 142.42 142.44 96.2K
14:00 142.44 142.45 142.44 142.45 87.8K
14:01 142.46 142.49 142.46 142.48 115.4K
14:02 142.48 142.51 142.48 142.50 93.4K
14:03 142.51 142.51 142.49 142.51 88.0K
14:04 142.52 142.52 142.52 142.52 108.9K
14:05 142.52 142.52 142.52 142.52 72.1K
14:06 142.54 142.57 142.54 142.57 214.7K
14:07 142.58 142.60 142.58 142.60 144.6K
14:08 142.60 142.61 142.60 142.61 68.3K
14:09 142.61 142.61 142.61 142.61 57.3K
14:10 142.61 142.61 142.60 142.60 166.8K
14:11 142.59 142.59 142.57 142.57 95.3K
14:12 142.56 142.56 142.55 142.55 87.2K
14:13 142.54 142.54 142.54 142.54 79.3K
14:14 142.54 142.54 142.54 142.54 169.2K
14:15 142.53 142.54 142.53 142.54 46.7K
14:16 142.56 142.56 142.55 142.55 116.0K
14:17 142.54 142.57 142.54 142.57 135.3K
14:18 142.58 142.58 142.56 142.56 348.9K
14:19 142.55 142.55 142.54 142.54 149.7K
14:20 142.52 142.53 142.51 142.51 251.7K
14:21 142.51 142.51 142.51 142.51 48.8K
14:22 142.51 142.51 142.50 142.50 132.6K
14:23 142.50 142.50 142.49 142.49 91.0K
14:24 142.53 142.54 142.53 142.53 145.0K
14:25 142.53 142.53 142.51 142.51 84.9K
14:26 142.51 142.51 142.48 142.49 95.1K
14:27 142.48 142.48 142.48 142.48 63.4K
14:28 142.48 142.48 142.45 142.45 102.3K
14:29 142.46 142.46 142.44 142.44 59.6K
14:30 142.45 142.45 142.45 142.45 78.9K
14:31 142.44 142.46 142.44 142.46 70.7K
14:32 142.46 142.48 142.46 142.48 83.1K
14:33 142.47 142.47 142.45 142.45 85.7K
14:34 142.45 142.48 142.45 142.48 72.6K
14:35 142.47 142.47 142.46 142.46 63.7K
14:36 142.46 142.47 142.46 142.46 76.4K
14:37 142.45 142.46 142.45 142.46 93.4K
14:38 142.47 142.47 142.47 142.47 93.1K
14:39 142.48 142.48 142.48 142.48 94.0K
14:40 142.48 142.50 142.48 142.50 77.5K
14:41 142.50 142.51 142.50 142.51 88.0K
14:42 142.52 142.56 142.52 142.56 146.0K
14:43 142.58 142.58 142.57 142.58 189.6K
14:44 142.57 142.58 142.57 142.58 109.7K
14:45 142.58 142.59 142.58 142.59 115.2K
14:46 142.58 142.58 142.55 142.55 145.0K
14:47 142.55 142.55 142.53 142.53 102.1K
14:48 142.53 142.53 142.53 142.53 61.6K
14:49 142.53 142.53 142.53 142.53 67.8K
14:50 142.54 142.55 142.54 142.55 74.4K
14:51 142.55 142.55 142.55 142.55 67.4K
14:52 142.57 142.57 142.56 142.57 97.3K
14:53 142.57 142.57 142.56 142.56 110.6K
14:54 142.57 142.57 142.54 142.54 105.9K
14:55 142.54 142.55 142.54 142.55 166.7K
14:56 142.54 142.54 142.54 142.54 64.3K
14:57 142.54 142.54 142.51 142.51 101.8K
14:58 142.51 142.51 142.51 142.51 103.3K
14:59 142.52 142.53 142.52 142.52 91.5K
15:00 142.53 142.53 142.53 142.53 66.5K
15:01 142.53 142.53 142.50 142.50 112.5K
15:02 142.51 142.51 142.50 142.51 75.2K
15:03 142.51 142.52 142.51 142.52 116.7K
15:04 142.52 142.52 142.51 142.51 103.7K
15:05 142.51 142.53 142.51 142.53 112.8K
15:06 142.52 142.53 142.52 142.53 102.7K
15:07 142.53 142.53 142.52 142.53 76.7K
15:08 142.53 142.55 142.53 142.55 116.5K
15:09 142.55 142.55 142.54 142.55 67.2K
15:10 142.56 142.56 142.56 142.56 99.7K
15:11 142.58 142.58 142.57 142.58 135.0K
15:12 142.58 142.58 142.56 142.56 136.9K
15:13 142.56 142.56 142.55 142.56 138.5K
15:14 142.57 142.57 142.56 142.57 118.3K
15:15 142.58 142.58 142.56 142.56 123.8K
15:16 142.55 142.55 142.54 142.54 82.3K
15:17 142.56 142.56 142.55 142.56 98.7K
15:18 142.56 142.57 142.56 142.57 96.6K
15:19 142.56 142.56 142.53 142.53 152.4K
15:20 142.52 142.52 142.51 142.51 78.9K
15:21 142.51 142.51 142.48 142.48 181.8K
15:22 142.48 142.48 142.46 142.46 161.5K
15:23 142.46 142.46 142.46 142.46 129.3K
15:24 142.46 142.49 142.46 142.49 107.8K
15:25 142.50 142.50 142.49 142.49 119.2K
15:26 142.48 142.48 142.47 142.47 76.2K
15:27 142.45 142.46 142.45 142.46 164.6K
15:28 142.46 142.47 142.46 142.47 151.4K
15:29 142.47 142.47 142.46 142.46 104.9K
15:30 142.46 142.46 142.45 142.45 104.5K
15:31 142.45 142.45 142.42 142.42 326.3K
15:32 142.41 142.43 142.41 142.43 203.4K
15:33 142.44 142.45 142.44 142.44 211.6K
15:34 142.44 142.47 142.44 142.46 189.2K
15:35 142.46 142.47 142.46 142.46 221.5K
15:36 142.46 142.49 142.46 142.49 176.5K
15:37 142.50 142.53 142.50 142.53 191.0K
15:38 142.52 142.52 142.49 142.49 174.0K
15:39 142.48 142.48 142.48 142.48 164.2K
15:40 142.48 142.48 142.46 142.46 185.1K
15:41 142.47 142.50 142.47 142.49 225.9K
15:42 142.48 142.50 142.48 142.50 243.4K
15:43 142.51 142.52 142.51 142.51 269.7K
15:44 142.51 142.51 142.50 142.50 215.1K
15:45 142.49 142.50 142.49 142.50 163.3K
15:46 142.50 142.52 142.50 142.52 190.1K
15:47 142.52 142.52 142.50 142.50 208.5K
15:48 142.50 142.51 142.49 142.49 224.3K
15:49 142.49 142.50 142.49 142.50 319.0K
15:50 142.57 142.60 142.57 142.58 1,316.3K
15:51 142.57 142.58 142.55 142.55 407.9K
15:52 142.57 142.57 142.55 142.55 437.8K
15:53 142.55 142.55 142.54 142.55 403.2K
15:54 142.55 142.56 142.55 142.55 384.2K
15:55 142.55 142.57 142.55 142.57 665.1K
15:56 142.60 142.60 142.58 142.59 905.8K
15:57 142.60 142.61 142.60 142.60 684.8K
15:58 142.60 142.60 142.57 142.59 869.5K
15:59 142.58 142.58 142.56 142.57 1,321.4K
16:00 142.59 142.60 142.59 142.60 59,095.8K
16:01 142.60 142.60 142.60 142.60 79.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available