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
09:30 142.11 142.11 141.83 141.83 4,727.1K
09:31 141.80 141.86 141.78 141.86 392.9K
09:32 141.85 141.85 141.66 141.66 369.6K
09:33 141.58 141.63 141.58 141.63 186.3K
09:34 141.64 141.67 141.64 141.65 146.2K
09:35 141.62 141.62 141.55 141.55 277.1K
09:36 141.61 141.64 141.59 141.64 369.0K
09:37 141.65 141.65 141.57 141.57 240.4K
09:38 141.58 141.74 141.58 141.74 347.9K
09:39 141.74 141.74 141.73 141.74 227.4K
09:40 141.72 141.74 141.69 141.74 141.5K
09:41 141.75 141.76 141.75 141.75 181.9K
09:42 141.70 141.76 141.70 141.76 280.1K
09:43 141.77 141.79 141.70 141.70 229.5K
09:44 141.68 141.68 141.66 141.66 186.7K
09:45 141.68 141.75 141.68 141.75 184.3K
09:46 141.72 141.72 141.68 141.72 170.0K
09:47 141.74 141.77 141.71 141.77 240.3K
09:48 141.82 141.85 141.81 141.81 260.6K
09:49 141.85 141.85 141.82 141.82 188.6K
09:50 141.86 141.86 141.82 141.85 143.6K
09:51 141.89 141.89 141.87 141.87 113.9K
09:52 141.87 141.91 141.87 141.90 88.7K
09:53 141.88 141.89 141.86 141.86 120.2K
09:54 141.90 141.93 141.90 141.92 151.5K
09:55 141.93 141.93 141.91 141.93 154.8K
09:56 141.92 141.95 141.91 141.92 130.8K
09:57 141.94 141.94 141.91 141.91 163.5K
09:58 141.91 141.91 141.82 141.82 187.2K
09:59 141.81 141.83 141.81 141.81 144.7K
10:00 141.86 141.87 141.83 141.83 191.6K
10:01 141.83 141.83 141.80 141.80 195.3K
10:02 141.81 141.81 141.78 141.81 167.3K
10:03 141.80 141.83 141.80 141.81 135.2K
10:04 141.82 141.84 141.82 141.84 146.5K
10:05 141.85 141.86 141.82 141.86 162.1K
10:06 141.87 141.87 141.83 141.84 133.3K
10:07 141.85 141.97 141.85 141.97 191.3K
10:08 141.97 141.99 141.97 141.97 136.8K
10:09 141.95 141.95 141.93 141.93 121.9K
10:10 141.89 141.89 141.81 141.81 225.4K
10:11 141.78 141.81 141.75 141.75 243.2K
10:12 141.73 141.73 141.65 141.65 151.2K
10:13 141.61 141.65 141.61 141.65 162.9K
10:14 141.66 141.67 141.66 141.67 189.8K
10:15 141.65 141.65 141.64 141.64 124.0K
10:16 141.65 141.66 141.64 141.66 133.3K
10:17 141.66 141.67 141.63 141.63 106.6K
10:18 141.62 141.62 141.57 141.57 125.8K
10:19 141.57 141.58 141.57 141.57 242.3K
10:20 141.58 141.59 141.58 141.58 215.3K
10:21 141.58 141.58 141.50 141.50 151.8K
10:22 141.50 141.51 141.48 141.48 176.1K
10:23 141.47 141.49 141.47 141.49 269.1K
10:24 141.48 141.52 141.48 141.52 112.3K
10:25 141.50 141.50 141.47 141.47 99.4K
10:26 141.48 141.48 141.48 141.48 104.2K
10:27 141.50 141.52 141.50 141.52 90.5K
10:28 141.53 141.54 141.53 141.54 155.1K
10:29 141.54 141.54 141.49 141.49 116.3K
10:30 141.47 141.47 141.44 141.44 203.2K
10:31 141.45 141.51 141.45 141.51 163.9K
10:32 141.50 141.51 141.50 141.50 89.0K
10:33 141.48 141.51 141.48 141.51 117.8K
10:34 141.50 141.50 141.48 141.49 185.8K
10:35 141.49 141.50 141.47 141.50 145.7K
10:36 141.50 141.51 141.49 141.51 96.6K
10:37 141.53 141.56 141.53 141.56 158.1K
10:38 141.56 141.56 141.48 141.48 136.7K
10:39 141.48 141.48 141.47 141.48 167.5K
10:40 141.48 141.48 141.48 141.48 122.3K
10:41 141.47 141.50 141.47 141.50 141.4K
10:42 141.51 141.55 141.51 141.55 184.9K
10:43 141.58 141.63 141.58 141.63 132.6K
10:44 141.63 141.63 141.57 141.57 96.0K
10:45 141.57 141.58 141.57 141.58 88.2K
10:46 141.57 141.57 141.57 141.57 100.9K
10:47 141.57 141.61 141.57 141.61 126.2K
10:48 141.61 141.62 141.59 141.62 111.7K
10:49 141.64 141.66 141.64 141.66 187.9K
10:50 141.66 141.66 141.64 141.64 116.2K
10:51 141.64 141.65 141.64 141.65 126.1K
10:52 141.65 141.67 141.65 141.67 79.2K
10:53 141.67 141.67 141.65 141.65 147.7K
10:54 141.66 141.68 141.66 141.68 109.4K
10:55 141.69 141.72 141.69 141.72 103.9K
10:56 141.72 141.72 141.70 141.70 130.8K
10:57 141.71 141.71 141.70 141.70 137.8K
10:58 141.70 141.70 141.69 141.69 95.8K
10:59 141.69 141.69 141.66 141.66 138.2K
11:00 141.66 141.66 141.62 141.62 195.8K
11:01 141.61 141.61 141.56 141.56 132.2K
11:02 141.56 141.56 141.52 141.52 161.9K
11:03 141.53 141.54 141.52 141.54 125.8K
11:04 141.53 141.53 141.49 141.49 133.6K
11:05 141.48 141.48 141.46 141.47 119.7K
11:06 141.45 141.45 141.43 141.44 182.7K
11:07 141.45 141.47 141.45 141.47 110.7K
11:08 141.45 141.45 141.39 141.40 227.3K
11:09 141.40 141.41 141.40 141.40 73.0K
11:10 141.42 141.45 141.42 141.45 115.7K
11:11 141.46 141.51 141.46 141.51 169.6K
11:12 141.52 141.55 141.52 141.55 212.7K
11:13 141.56 141.57 141.56 141.57 122.3K
11:14 141.57 141.57 141.54 141.54 139.1K
11:15 141.53 141.53 141.51 141.51 138.4K
11:16 141.50 141.50 141.47 141.47 129.2K
11:17 141.44 141.44 141.41 141.41 162.1K
11:18 141.41 141.41 141.39 141.39 114.6K
11:19 141.40 141.41 141.39 141.41 173.8K
11:20 141.41 141.44 141.41 141.43 122.8K
11:21 141.43 141.43 141.40 141.40 132.3K
11:22 141.40 141.41 141.40 141.41 212.2K
11:23 141.39 141.41 141.39 141.41 121.7K
11:24 141.40 141.42 141.40 141.42 140.8K
11:25 141.43 141.43 141.42 141.42 93.2K
11:26 141.42 141.42 141.39 141.41 146.6K
11:27 141.42 141.42 141.41 141.41 192.2K
11:28 141.38 141.38 141.33 141.33 158.6K
11:29 141.32 141.33 141.30 141.33 145.0K
11:30 141.35 141.35 141.30 141.30 186.0K
11:31 141.33 141.35 141.33 141.35 200.9K
11:32 141.36 141.39 141.36 141.39 63.8K
11:33 141.40 141.40 141.37 141.39 119.6K
11:34 141.40 141.41 141.38 141.38 137.0K
11:35 141.37 141.39 141.37 141.39 94.7K
11:36 141.40 141.40 141.37 141.37 91.8K
11:37 141.38 141.41 141.38 141.41 122.3K
11:38 141.41 141.44 141.41 141.44 166.3K
11:39 141.45 141.45 141.42 141.42 118.8K
11:40 141.42 141.42 141.34 141.34 132.3K
11:41 141.36 141.36 141.35 141.36 127.1K
11:42 141.35 141.37 141.35 141.37 69.1K
11:43 141.35 141.35 141.34 141.34 81.1K
11:44 141.34 141.34 141.33 141.34 93.4K
11:45 141.35 141.36 141.35 141.36 116.1K
11:46 141.36 141.36 141.35 141.35 92.5K
11:47 141.36 141.36 141.33 141.33 184.7K
11:48 141.34 141.35 141.34 141.35 114.2K
11:49 141.36 141.40 141.36 141.39 116.0K
11:50 141.40 141.40 141.37 141.37 116.6K
11:51 141.38 141.40 141.38 141.40 106.0K
11:52 141.41 141.46 141.41 141.46 173.1K
11:53 141.47 141.48 141.47 141.47 84.3K
11:54 141.47 141.47 141.46 141.46 82.0K
11:55 141.46 141.46 141.44 141.45 90.5K
11:56 141.46 141.47 141.46 141.47 108.0K
11:57 141.48 141.49 141.48 141.49 105.8K
11:58 141.46 141.47 141.45 141.46 109.0K
11:59 141.46 141.46 141.44 141.44 78.5K
12:00 141.42 141.42 141.42 141.42 90.0K
12:01 141.41 141.41 141.40 141.41 154.3K
12:02 141.40 141.41 141.38 141.38 67.4K
12:03 141.37 141.37 141.37 141.37 120.1K
12:04 141.35 141.35 141.33 141.34 106.3K
12:05 141.33 141.33 141.33 141.33 47.7K
12:06 141.32 141.33 141.32 141.33 97.5K
12:07 141.32 141.33 141.32 141.33 79.7K
12:08 141.36 141.37 141.36 141.37 88.4K
12:09 141.34 141.36 141.34 141.36 74.7K
12:10 141.36 141.42 141.36 141.42 102.3K
12:11 141.44 141.44 141.44 141.44 61.0K
12:12 141.46 141.47 141.46 141.47 87.4K
12:13 141.47 141.48 141.47 141.48 58.2K
12:14 141.46 141.46 141.46 141.46 62.7K
12:15 141.46 141.46 141.45 141.45 63.8K
12:16 141.46 141.49 141.46 141.48 92.8K
12:17 141.48 141.48 141.47 141.47 70.3K
12:18 141.47 141.49 141.47 141.49 106.5K
12:19 141.49 141.49 141.45 141.45 244.7K
12:20 141.42 141.42 141.42 141.42 126.5K
12:21 141.42 141.46 141.42 141.46 87.0K
12:22 141.47 141.47 141.46 141.47 67.9K
12:23 141.46 141.46 141.45 141.45 82.7K
12:24 141.44 141.45 141.43 141.43 100.8K
12:25 141.42 141.44 141.42 141.44 57.7K
12:26 141.43 141.43 141.40 141.40 83.1K
12:27 141.39 141.39 141.38 141.38 70.9K
12:28 141.38 141.39 141.38 141.38 53.2K
12:29 141.37 141.39 141.37 141.39 53.6K
12:30 141.38 141.38 141.37 141.37 36.8K
12:31 141.37 141.39 141.37 141.39 81.8K
12:32 141.40 141.40 141.39 141.39 68.7K
12:33 141.39 141.40 141.39 141.40 44.6K
12:34 141.40 141.41 141.39 141.41 57.9K
12:35 141.40 141.40 141.37 141.38 66.1K
12:36 141.37 141.37 141.36 141.36 97.8K
12:37 141.35 141.35 141.34 141.34 86.2K
12:38 141.33 141.33 141.32 141.32 83.6K
12:39 141.32 141.33 141.32 141.33 133.0K
12:40 141.32 141.35 141.32 141.35 74.1K
12:41 141.36 141.36 141.35 141.36 128.7K
12:42 141.35 141.35 141.35 141.35 44.7K
12:43 141.35 141.35 141.35 141.35 52.6K
12:44 141.34 141.35 141.34 141.35 60.2K
12:45 141.35 141.36 141.35 141.35 120.2K
12:46 141.35 141.35 141.34 141.35 160.9K
12:47 141.33 141.33 141.32 141.32 175.6K
12:48 141.34 141.35 141.34 141.35 63.0K
12:49 141.35 141.36 141.35 141.36 50.9K
12:50 141.35 141.35 141.34 141.35 80.2K
12:51 141.35 141.38 141.35 141.37 133.5K
12:52 141.36 141.36 141.35 141.35 62.5K
12:53 141.35 141.36 141.35 141.36 97.2K
12:54 141.35 141.35 141.32 141.32 96.3K
12:55 141.33 141.34 141.33 141.34 58.4K
12:56 141.35 141.35 141.32 141.32 96.9K
12:57 141.31 141.31 141.30 141.30 81.9K
12:58 141.31 141.33 141.31 141.33 193.2K
12:59 141.33 141.34 141.33 141.34 83.0K
13:00 141.34 141.35 141.34 141.35 84.6K
13:01 141.35 141.36 141.35 141.36 63.2K
13:02 141.36 141.36 141.34 141.34 107.8K
13:03 141.34 141.34 141.33 141.33 58.5K
13:04 141.33 141.33 141.32 141.33 59.9K
13:05 141.32 141.32 141.31 141.31 97.9K
13:06 141.31 141.31 141.29 141.29 85.2K
13:07 141.29 141.32 141.29 141.32 103.9K
13:08 141.33 141.33 141.33 141.33 75.3K
13:09 141.33 141.34 141.32 141.34 59.3K
13:10 141.37 141.39 141.37 141.38 110.0K
13:11 141.38 141.38 141.35 141.35 189.6K
13:12 141.34 141.34 141.31 141.31 85.6K
13:13 141.29 141.29 141.24 141.24 111.4K
13:14 141.24 141.24 141.23 141.23 104.5K
13:15 141.22 141.22 141.22 141.22 115.2K
13:16 141.21 141.21 141.19 141.19 77.2K
13:17 141.19 141.20 141.19 141.19 78.7K
13:18 141.18 141.19 141.18 141.18 225.6K
13:19 141.19 141.19 141.19 141.19 98.1K
13:20 141.20 141.22 141.20 141.22 119.0K
13:21 141.21 141.21 141.20 141.20 96.8K
13:22 141.20 141.21 141.20 141.21 62.5K
13:23 141.21 141.22 141.21 141.21 98.5K
13:24 141.21 141.22 141.21 141.22 98.9K
13:25 141.23 141.24 141.23 141.24 100.1K
13:26 141.25 141.27 141.23 141.23 141.2K
13:27 141.23 141.23 141.22 141.23 90.5K
13:28 141.22 141.22 141.21 141.21 58.7K
13:29 141.21 141.22 141.21 141.22 47.2K
13:30 141.22 141.24 141.22 141.24 114.2K
13:31 141.25 141.25 141.21 141.21 298.5K
13:32 141.20 141.20 141.19 141.20 130.0K
13:33 141.20 141.20 141.20 141.20 41.6K
13:34 141.21 141.21 141.21 141.21 68.1K
13:35 141.22 141.23 141.22 141.22 76.4K
13:36 141.21 141.21 141.19 141.19 92.7K
13:37 141.19 141.20 141.19 141.20 79.9K
13:38 141.20 141.20 141.20 141.20 109.7K
13:39 141.19 141.20 141.19 141.20 93.5K
13:40 141.20 141.20 141.18 141.20 65.6K
13:41 141.22 141.22 141.21 141.22 125.2K
13:42 141.23 141.25 141.23 141.24 59.9K
13:43 141.24 141.24 141.23 141.24 53.1K
13:44 141.25 141.27 141.25 141.27 79.8K
13:45 141.26 141.27 141.26 141.27 71.4K
13:46 141.26 141.26 141.24 141.24 106.2K
13:47 141.23 141.23 141.23 141.23 98.8K
13:48 141.23 141.26 141.23 141.26 231.1K
13:49 141.26 141.26 141.26 141.26 72.6K
13:50 141.26 141.26 141.25 141.25 80.2K
13:51 141.27 141.30 141.27 141.30 116.9K
13:52 141.30 141.30 141.29 141.29 57.5K
13:53 141.29 141.29 141.27 141.27 136.4K
13:54 141.28 141.28 141.28 141.28 69.4K
13:55 141.28 141.28 141.27 141.28 83.0K
13:56 141.27 141.27 141.26 141.26 59.5K
13:57 141.27 141.27 141.26 141.27 82.8K
13:58 141.27 141.30 141.27 141.30 86.2K
13:59 141.30 141.31 141.30 141.31 49.8K
14:00 141.31 141.31 141.31 141.31 69.8K
14:01 141.31 141.33 141.31 141.32 82.7K
14:02 141.32 141.32 141.32 141.32 100.3K
14:03 141.31 141.31 141.28 141.28 81.6K
14:04 141.28 141.28 141.24 141.24 164.2K
14:05 141.24 141.24 141.23 141.24 101.9K
14:06 141.24 141.24 141.22 141.23 135.2K
14:07 141.23 141.23 141.22 141.22 183.0K
14:08 141.21 141.22 141.21 141.22 40.6K
14:09 141.24 141.24 141.24 141.24 130.1K
14:10 141.23 141.24 141.23 141.24 127.5K
14:11 141.23 141.23 141.22 141.23 227.1K
14:12 141.24 141.24 141.24 141.24 105.7K
14:13 141.24 141.24 141.22 141.22 55.1K
14:14 141.21 141.21 141.20 141.20 73.3K
14:15 141.21 141.22 141.20 141.20 80.8K
14:16 141.20 141.23 141.20 141.23 126.5K
14:17 141.23 141.23 141.19 141.19 165.5K
14:18 141.19 141.19 141.19 141.19 92.4K
14:19 141.19 141.19 141.18 141.18 90.7K
14:20 141.18 141.18 141.18 141.18 131.7K
14:21 141.17 141.17 141.15 141.15 137.4K
14:22 141.15 141.16 141.15 141.16 77.5K
14:23 141.16 141.17 141.16 141.16 83.4K
14:24 141.17 141.17 141.17 141.17 83.0K
14:25 141.17 141.17 141.16 141.16 99.8K
14:26 141.16 141.16 141.13 141.13 279.5K
14:27 141.13 141.13 141.08 141.08 208.1K
14:28 141.08 141.09 141.08 141.09 57.7K
14:29 141.09 141.09 141.06 141.06 149.7K
14:30 141.07 141.07 141.05 141.05 114.4K
14:31 141.06 141.06 141.04 141.04 104.7K
14:32 141.04 141.08 141.04 141.08 92.6K
14:33 141.08 141.08 141.05 141.05 131.7K
14:34 141.05 141.07 141.05 141.07 95.7K
14:35 141.07 141.08 141.07 141.08 49.0K
14:36 141.09 141.09 141.08 141.09 82.7K
14:37 141.09 141.10 141.09 141.10 103.8K
14:38 141.11 141.11 141.10 141.11 99.5K
14:39 141.11 141.13 141.11 141.13 103.2K
14:40 141.13 141.16 141.13 141.16 93.7K
14:41 141.16 141.17 141.16 141.17 93.4K
14:42 141.18 141.18 141.17 141.17 126.7K
14:43 141.18 141.19 141.18 141.18 62.6K
14:44 141.19 141.19 141.16 141.16 113.1K
14:45 141.14 141.14 141.11 141.11 247.1K
14:46 141.10 141.10 141.07 141.07 130.7K
14:47 141.07 141.08 141.06 141.08 122.5K
14:48 141.08 141.08 141.07 141.07 82.7K
14:49 141.07 141.08 141.07 141.08 84.4K
14:50 141.08 141.09 141.07 141.09 73.5K
14:51 141.09 141.12 141.09 141.11 112.5K
14:52 141.11 141.12 141.11 141.11 94.5K
14:53 141.13 141.13 141.12 141.12 136.7K
14:54 141.12 141.15 141.12 141.15 126.0K
14:55 141.15 141.17 141.15 141.17 118.8K
14:56 141.17 141.18 141.17 141.18 98.7K
14:57 141.19 141.19 141.18 141.18 97.1K
14:58 141.19 141.19 141.18 141.18 144.1K
14:59 141.18 141.18 141.17 141.17 92.2K
15:00 141.17 141.17 141.16 141.17 176.4K
15:01 141.17 141.18 141.17 141.18 61.5K
15:02 141.18 141.18 141.17 141.18 107.1K
15:03 141.18 141.19 141.18 141.19 97.5K
15:04 141.19 141.20 141.19 141.20 173.5K
15:05 141.21 141.24 141.21 141.24 99.9K
15:06 141.25 141.25 141.24 141.24 212.5K
15:07 141.22 141.24 141.22 141.24 85.5K
15:08 141.23 141.23 141.22 141.23 91.7K
15:09 141.22 141.22 141.21 141.21 130.6K
15:10 141.21 141.22 141.21 141.22 208.1K
15:11 141.22 141.25 141.22 141.25 145.9K
15:12 141.25 141.25 141.22 141.22 95.7K
15:13 141.22 141.22 141.22 141.22 64.9K
15:14 141.22 141.22 141.19 141.19 89.0K
15:15 141.20 141.20 141.17 141.17 113.3K
15:16 141.16 141.16 141.16 141.16 111.9K
15:17 141.15 141.15 141.13 141.13 115.6K
15:18 141.11 141.11 141.10 141.11 132.1K
15:19 141.10 141.10 141.09 141.09 156.9K
15:20 141.09 141.09 141.07 141.07 133.2K
15:21 141.07 141.07 141.06 141.06 175.5K
15:22 141.06 141.08 141.05 141.08 216.2K
15:23 141.09 141.09 141.09 141.09 272.1K
15:24 141.09 141.14 141.09 141.14 305.5K
15:25 141.15 141.19 141.15 141.18 136.8K
15:26 141.18 141.18 141.18 141.18 136.5K
15:27 141.18 141.21 141.18 141.21 131.6K
15:28 141.21 141.21 141.20 141.21 157.5K
15:29 141.22 141.22 141.22 141.22 172.9K
15:30 141.21 141.21 141.20 141.21 180.0K
15:31 141.21 141.21 141.20 141.20 253.4K
15:32 141.20 141.20 141.19 141.19 221.3K
15:33 141.19 141.19 141.17 141.18 254.0K
15:34 141.18 141.19 141.18 141.19 169.8K
15:35 141.19 141.20 141.19 141.20 259.1K
15:36 141.20 141.21 141.20 141.20 158.2K
15:37 141.19 141.20 141.19 141.19 163.9K
15:38 141.20 141.20 141.18 141.18 154.7K
15:39 141.17 141.17 141.14 141.14 218.7K
15:40 141.14 141.15 141.13 141.13 251.2K
15:41 141.13 141.13 141.13 141.13 216.1K
15:42 141.14 141.14 141.13 141.13 187.8K
15:43 141.14 141.15 141.13 141.15 217.7K
15:44 141.15 141.15 141.15 141.15 188.3K
15:45 141.15 141.15 141.12 141.12 215.2K
15:46 141.13 141.13 141.11 141.11 198.8K
15:47 141.12 141.13 141.12 141.13 146.8K
15:48 141.13 141.13 141.12 141.12 364.9K
15:49 141.14 141.14 141.14 141.14 438.2K
15:50 141.22 141.26 141.22 141.26 1,518.4K
15:51 141.26 141.28 141.26 141.26 491.6K
15:52 141.26 141.26 141.23 141.23 432.3K
15:53 141.21 141.21 141.18 141.18 415.6K
15:54 141.22 141.26 141.22 141.26 575.7K
15:55 141.25 141.28 141.25 141.27 669.6K
15:56 141.28 141.28 141.24 141.24 858.3K
15:57 141.24 141.24 141.23 141.24 607.3K
15:58 141.24 141.24 141.21 141.22 814.4K
15:59 141.22 141.25 141.22 141.24 1,360.2K
16:00 141.23 141.24 141.23 141.24 85,352.3K
16:01 141.24 141.24 141.24 141.24 190.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available