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
09:30 140.83 140.83 140.38 140.38 13,594.8K
09:31 140.33 140.54 140.33 140.54 438.2K
09:32 140.61 140.78 140.61 140.78 365.9K
09:33 140.76 140.85 140.76 140.76 229.0K
09:34 140.78 140.81 140.78 140.81 1,072.7K
09:35 140.72 140.82 140.72 140.76 241.1K
09:36 140.71 140.73 140.63 140.63 276.9K
09:37 140.63 140.66 140.61 140.66 302.2K
09:38 140.68 140.68 140.65 140.65 234.8K
09:39 140.65 140.68 140.65 140.68 199.0K
09:40 140.74 140.77 140.74 140.74 314.3K
09:41 140.73 140.73 140.57 140.57 227.9K
09:42 140.57 140.57 140.51 140.51 163.2K
09:43 140.46 140.51 140.45 140.51 277.8K
09:44 140.51 140.51 140.47 140.48 208.9K
09:45 140.44 140.46 140.42 140.46 267.6K
09:46 140.53 140.55 140.53 140.54 195.2K
09:47 140.57 140.60 140.57 140.60 171.5K
09:48 140.64 140.64 140.55 140.55 184.2K
09:49 140.56 140.61 140.56 140.61 108.5K
09:50 140.61 140.65 140.61 140.65 272.3K
09:51 140.65 140.65 140.56 140.56 350.3K
09:52 140.55 140.58 140.55 140.57 198.4K
09:53 140.55 140.60 140.55 140.60 267.3K
09:54 140.63 140.64 140.62 140.64 187.4K
09:55 140.65 140.65 140.62 140.62 155.0K
09:56 140.64 140.67 140.64 140.67 330.0K
09:57 140.64 140.64 140.61 140.64 252.4K
09:58 140.64 140.68 140.64 140.68 175.5K
09:59 140.68 140.70 140.68 140.69 163.0K
10:00 140.72 140.72 140.66 140.66 183.4K
10:01 140.66 140.66 140.64 140.64 266.1K
10:02 140.63 140.66 140.59 140.66 265.7K
10:03 140.64 140.65 140.59 140.65 375.8K
10:04 140.67 140.68 140.65 140.68 167.5K
10:05 140.66 140.66 140.60 140.61 147.3K
10:06 140.59 140.69 140.59 140.68 274.2K
10:07 140.68 140.68 140.60 140.60 148.7K
10:08 140.59 140.59 140.58 140.59 137.5K
10:09 140.59 140.59 140.57 140.57 184.4K
10:10 140.55 140.55 140.52 140.52 272.8K
10:11 140.50 140.58 140.48 140.56 345.9K
10:12 140.56 140.59 140.55 140.59 180.1K
10:13 140.60 140.62 140.60 140.62 243.8K
10:14 140.62 140.62 140.58 140.58 282.3K
10:15 140.60 140.63 140.60 140.63 203.0K
10:16 140.63 140.64 140.63 140.64 139.4K
10:17 140.63 140.69 140.63 140.69 1,085.1K
10:18 140.71 140.76 140.71 140.74 303.8K
10:19 140.76 140.78 140.76 140.77 685.4K
10:20 140.76 140.76 140.73 140.73 1,117.6K
10:21 140.72 140.73 140.69 140.69 113.7K
10:22 140.69 140.69 140.65 140.65 138.6K
10:23 140.66 140.75 140.66 140.75 268.9K
10:24 140.77 140.77 140.76 140.77 164.2K
10:25 140.78 140.78 140.70 140.70 324.5K
10:26 140.71 140.71 140.67 140.71 216.5K
10:27 140.73 140.73 140.72 140.73 103.7K
10:28 140.71 140.71 140.68 140.68 147.6K
10:29 140.69 140.71 140.66 140.69 1,167.4K
10:30 140.67 140.70 140.67 140.69 143.8K
10:31 140.71 140.72 140.69 140.72 119.9K
10:32 140.74 140.74 140.73 140.73 211.3K
10:33 140.70 140.70 140.67 140.67 165.4K
10:34 140.64 140.68 140.62 140.68 168.9K
10:35 140.68 140.68 140.64 140.65 203.1K
10:36 140.63 140.63 140.59 140.59 126.5K
10:37 140.57 140.58 140.55 140.57 123.7K
10:38 140.55 140.58 140.52 140.58 234.8K
10:39 140.60 140.62 140.60 140.60 174.3K
10:40 140.60 140.61 140.60 140.60 101.0K
10:41 140.57 140.57 140.49 140.49 147.6K
10:42 140.48 140.49 140.48 140.48 145.5K
10:43 140.49 140.52 140.49 140.52 65.6K
10:44 140.52 140.53 140.52 140.53 95.6K
10:45 140.54 140.58 140.54 140.58 126.4K
10:46 140.58 140.59 140.58 140.58 183.6K
10:47 140.58 140.60 140.58 140.60 91.8K
10:48 140.59 140.63 140.59 140.62 124.5K
10:49 140.66 140.68 140.64 140.64 309.9K
10:50 140.63 140.63 140.60 140.60 132.3K
10:51 140.60 140.60 140.58 140.58 102.5K
10:52 140.57 140.59 140.54 140.54 194.5K
10:53 140.52 140.52 140.50 140.50 122.5K
10:54 140.50 140.50 140.47 140.48 145.8K
10:55 140.48 140.48 140.45 140.45 150.2K
10:56 140.43 140.45 140.43 140.45 124.6K
10:57 140.47 140.51 140.47 140.49 197.2K
10:58 140.47 140.49 140.47 140.49 90.0K
10:59 140.51 140.53 140.51 140.53 162.9K
11:00 140.53 140.54 140.52 140.52 110.9K
11:01 140.53 140.61 140.53 140.61 181.4K
11:02 140.62 140.62 140.58 140.59 181.2K
11:03 140.60 140.61 140.60 140.61 119.6K
11:04 140.61 140.63 140.61 140.63 146.1K
11:05 140.63 140.63 140.62 140.62 87.1K
11:06 140.63 140.64 140.61 140.63 102.7K
11:07 140.63 140.66 140.63 140.65 85.8K
11:08 140.65 140.68 140.65 140.68 131.2K
11:09 140.67 140.67 140.66 140.66 84.0K
11:10 140.66 140.67 140.66 140.66 81.4K
11:11 140.65 140.67 140.65 140.67 144.2K
11:12 140.65 140.65 140.64 140.64 86.0K
11:13 140.62 140.64 140.62 140.63 106.8K
11:14 140.62 140.62 140.59 140.59 123.8K
11:15 140.60 140.61 140.58 140.61 126.3K
11:16 140.61 140.62 140.60 140.60 139.3K
11:17 140.59 140.59 140.58 140.58 74.0K
11:18 140.58 140.60 140.58 140.60 143.1K
11:19 140.61 140.63 140.61 140.63 153.5K
11:20 140.64 140.64 140.61 140.61 135.3K
11:21 140.60 140.60 140.58 140.58 90.8K
11:22 140.56 140.56 140.51 140.51 151.1K
11:23 140.50 140.50 140.44 140.44 162.6K
11:24 140.43 140.43 140.42 140.42 110.8K
11:25 140.41 140.42 140.41 140.42 213.3K
11:26 140.44 140.45 140.44 140.45 120.1K
11:27 140.44 140.46 140.44 140.46 197.7K
11:28 140.45 140.45 140.44 140.44 209.2K
11:29 140.43 140.44 140.41 140.44 137.1K
11:30 140.47 140.47 140.46 140.46 204.2K
11:31 140.44 140.47 140.43 140.47 146.5K
11:32 140.47 140.47 140.43 140.45 90.1K
11:33 140.46 140.46 140.44 140.44 166.3K
11:34 140.44 140.45 140.44 140.45 209.2K
11:35 140.42 140.42 140.39 140.39 127.3K
11:36 140.37 140.37 140.32 140.34 211.6K
11:37 140.34 140.38 140.34 140.38 116.0K
11:38 140.40 140.40 140.39 140.39 130.6K
11:39 140.40 140.41 140.39 140.41 101.2K
11:40 140.41 140.41 140.39 140.39 136.3K
11:41 140.39 140.39 140.37 140.37 130.9K
11:42 140.37 140.37 140.32 140.32 146.5K
11:43 140.31 140.33 140.31 140.33 165.7K
11:44 140.34 140.35 140.34 140.35 178.8K
11:45 140.38 140.38 140.36 140.36 158.7K
11:46 140.35 140.35 140.35 140.35 102.3K
11:47 140.33 140.33 140.32 140.32 124.7K
11:48 140.32 140.33 140.32 140.33 106.4K
11:49 140.35 140.43 140.35 140.43 170.0K
11:50 140.43 140.43 140.43 140.43 101.4K
11:51 140.43 140.46 140.43 140.46 52.7K
11:52 140.46 140.48 140.46 140.46 82.4K
11:53 140.46 140.47 140.45 140.47 96.5K
11:54 140.48 140.49 140.48 140.49 132.1K
11:55 140.48 140.49 140.48 140.49 74.6K
11:56 140.49 140.50 140.49 140.50 93.0K
11:57 140.51 140.51 140.49 140.49 111.0K
11:58 140.51 140.51 140.49 140.49 71.0K
11:59 140.48 140.48 140.47 140.48 121.0K
12:00 140.50 140.51 140.50 140.51 89.0K
12:01 140.49 140.52 140.49 140.52 139.8K
12:02 140.51 140.51 140.47 140.47 67.9K
12:03 140.48 140.48 140.48 140.48 89.4K
12:04 140.47 140.49 140.46 140.46 92.7K
12:05 140.46 140.46 140.44 140.44 51.8K
12:06 140.44 140.44 140.42 140.43 92.1K
12:07 140.42 140.43 140.42 140.43 67.0K
12:08 140.44 140.44 140.40 140.40 125.7K
12:09 140.40 140.40 140.39 140.39 66.7K
12:10 140.39 140.39 140.37 140.37 141.0K
12:11 140.36 140.36 140.34 140.34 107.3K
12:12 140.36 140.38 140.36 140.38 274.5K
12:13 140.39 140.39 140.38 140.39 238.1K
12:14 140.38 140.38 140.37 140.37 82.3K
12:15 140.37 140.38 140.36 140.38 68.3K
12:16 140.36 140.41 140.36 140.41 125.2K
12:17 140.42 140.42 140.39 140.39 98.2K
12:18 140.40 140.43 140.40 140.40 120.1K
12:19 140.40 140.40 140.39 140.40 124.3K
12:20 140.39 140.43 140.39 140.43 206.7K
12:21 140.43 140.44 140.41 140.41 91.1K
12:22 140.41 140.43 140.39 140.43 166.6K
12:23 140.43 140.44 140.43 140.44 64.6K
12:24 140.44 140.45 140.44 140.45 93.0K
12:25 140.45 140.47 140.45 140.47 108.6K
12:26 140.45 140.45 140.39 140.39 103.6K
12:27 140.37 140.37 140.36 140.36 203.8K
12:28 140.34 140.34 140.32 140.32 189.8K
12:29 140.32 140.32 140.31 140.31 76.0K
12:30 140.30 140.32 140.30 140.32 147.4K
12:31 140.33 140.33 140.33 140.33 78.6K
12:32 140.33 140.33 140.32 140.32 139.3K
12:33 140.33 140.35 140.33 140.35 76.2K
12:34 140.36 140.36 140.34 140.35 121.3K
12:35 140.35 140.35 140.33 140.33 55.5K
12:36 140.33 140.39 140.33 140.39 152.6K
12:37 140.39 140.41 140.39 140.41 94.0K
12:38 140.41 140.42 140.41 140.42 114.0K
12:39 140.42 140.44 140.42 140.44 41.1K
12:40 140.44 140.52 140.44 140.52 216.3K
12:41 140.52 140.52 140.51 140.51 62.5K
12:42 140.52 140.52 140.51 140.51 55.0K
12:43 140.51 140.51 140.50 140.50 94.8K
12:44 140.48 140.48 140.46 140.46 125.7K
12:45 140.45 140.45 140.41 140.41 123.7K
12:46 140.41 140.41 140.41 140.41 54.4K
12:47 140.41 140.46 140.41 140.46 92.7K
12:48 140.46 140.47 140.46 140.46 106.9K
12:49 140.46 140.46 140.45 140.46 119.7K
12:50 140.46 140.46 140.46 140.46 96.5K
12:51 140.45 140.47 140.45 140.45 92.1K
12:52 140.45 140.45 140.44 140.44 72.7K
12:53 140.44 140.45 140.43 140.45 74.9K
12:54 140.44 140.45 140.44 140.45 102.8K
12:55 140.46 140.48 140.46 140.48 73.2K
12:56 140.48 140.48 140.47 140.47 66.9K
12:57 140.48 140.49 140.48 140.49 61.4K
12:58 140.49 140.50 140.49 140.50 55.2K
12:59 140.50 140.52 140.50 140.51 151.6K
13:00 140.51 140.51 140.50 140.50 53.4K
13:01 140.51 140.52 140.51 140.52 71.0K
13:02 140.52 140.52 140.50 140.50 89.4K
13:03 140.50 140.50 140.48 140.48 134.9K
13:04 140.48 140.49 140.48 140.49 77.1K
13:05 140.49 140.49 140.46 140.47 89.3K
13:06 140.47 140.48 140.47 140.47 117.6K
13:07 140.46 140.46 140.45 140.46 79.3K
13:08 140.46 140.47 140.46 140.47 73.9K
13:09 140.47 140.47 140.46 140.46 86.6K
13:10 140.45 140.45 140.41 140.41 159.0K
13:11 140.41 140.41 140.40 140.40 93.5K
13:12 140.40 140.41 140.40 140.40 67.4K
13:13 140.39 140.41 140.39 140.40 89.0K
13:14 140.40 140.41 140.39 140.39 75.3K
13:15 140.40 140.42 140.40 140.42 178.1K
13:16 140.42 140.48 140.42 140.48 188.0K
13:17 140.48 140.49 140.48 140.49 68.8K
13:18 140.49 140.49 140.46 140.46 91.8K
13:19 140.46 140.47 140.46 140.47 141.5K
13:20 140.48 140.50 140.47 140.50 197.1K
13:21 140.50 140.50 140.50 140.50 103.5K
13:22 140.51 140.51 140.49 140.49 97.8K
13:23 140.50 140.50 140.47 140.47 104.2K
13:24 140.47 140.48 140.47 140.48 199.8K
13:25 140.49 140.51 140.49 140.51 122.5K
13:26 140.52 140.52 140.51 140.51 122.3K
13:27 140.52 140.52 140.51 140.51 96.5K
13:28 140.51 140.51 140.51 140.51 49.8K
13:29 140.51 140.52 140.50 140.50 117.1K
13:30 140.51 140.51 140.50 140.50 83.6K
13:31 140.51 140.53 140.51 140.53 83.6K
13:32 140.52 140.53 140.52 140.53 51.0K
13:33 140.52 140.54 140.52 140.53 106.2K
13:34 140.54 140.54 140.52 140.52 88.4K
13:35 140.53 140.53 140.53 140.53 84.0K
13:36 140.53 140.53 140.51 140.52 120.0K
13:37 140.52 140.53 140.45 140.45 273.4K
13:38 140.46 140.47 140.46 140.47 79.5K
13:39 140.48 140.48 140.43 140.43 106.4K
13:40 140.43 140.44 140.42 140.42 88.4K
13:41 140.42 140.43 140.42 140.43 159.4K
13:42 140.45 140.49 140.45 140.49 152.2K
13:43 140.49 140.50 140.47 140.47 107.2K
13:44 140.47 140.47 140.42 140.42 109.8K
13:45 140.43 140.49 140.43 140.49 134.2K
13:46 140.51 140.53 140.51 140.53 93.0K
13:47 140.54 140.54 140.53 140.53 91.4K
13:48 140.55 140.55 140.55 140.55 83.5K
13:49 140.54 140.54 140.53 140.54 70.2K
13:50 140.53 140.53 140.52 140.53 91.0K
13:51 140.54 140.57 140.54 140.57 222.3K
13:52 140.56 140.58 140.56 140.58 162.1K
13:53 140.60 140.60 140.58 140.58 111.4K
13:54 140.59 140.60 140.59 140.59 117.0K
13:55 140.58 140.59 140.58 140.58 101.7K
13:56 140.58 140.59 140.58 140.58 69.3K
13:57 140.59 140.60 140.59 140.60 70.9K
13:58 140.60 140.60 140.59 140.59 61.0K
13:59 140.60 140.60 140.59 140.60 107.1K
14:00 140.60 140.60 140.59 140.59 135.8K
14:01 140.59 140.61 140.59 140.61 127.3K
14:02 140.62 140.62 140.61 140.61 70.8K
14:03 140.61 140.62 140.61 140.62 61.6K
14:04 140.62 140.62 140.56 140.56 117.3K
14:05 140.55 140.58 140.54 140.58 144.6K
14:06 140.60 140.61 140.59 140.61 85.0K
14:07 140.62 140.62 140.61 140.61 128.6K
14:08 140.60 140.60 140.57 140.57 87.1K
14:09 140.58 140.58 140.56 140.56 63.6K
14:10 140.57 140.59 140.57 140.59 108.9K
14:11 140.57 140.57 140.56 140.56 117.2K
14:12 140.55 140.55 140.54 140.55 133.8K
14:13 140.56 140.56 140.55 140.55 78.4K
14:14 140.55 140.55 140.53 140.53 96.8K
14:15 140.52 140.52 140.51 140.51 145.0K
14:16 140.50 140.50 140.49 140.49 103.5K
14:17 140.48 140.48 140.46 140.47 167.9K
14:18 140.47 140.47 140.43 140.43 205.2K
14:19 140.43 140.45 140.42 140.45 186.8K
14:20 140.46 140.46 140.45 140.45 139.2K
14:21 140.46 140.49 140.46 140.49 132.2K
14:22 140.49 140.50 140.48 140.48 91.7K
14:23 140.48 140.49 140.48 140.49 155.9K
14:24 140.50 140.50 140.48 140.49 103.3K
14:25 140.49 140.49 140.48 140.48 120.3K
14:26 140.48 140.51 140.48 140.50 142.7K
14:27 140.49 140.50 140.49 140.50 116.8K
14:28 140.51 140.53 140.51 140.52 148.3K
14:29 140.52 140.52 140.51 140.51 136.0K
14:30 140.50 140.50 140.48 140.48 102.0K
14:31 140.46 140.46 140.44 140.44 77.7K
14:32 140.47 140.49 140.47 140.49 142.6K
14:33 140.50 140.57 140.50 140.57 260.4K
14:34 140.58 140.61 140.58 140.60 219.3K
14:35 140.58 140.58 140.56 140.57 112.4K
14:36 140.57 140.60 140.56 140.60 122.7K
14:37 140.61 140.64 140.61 140.64 116.5K
14:38 140.66 140.66 140.65 140.65 235.4K
14:39 140.64 140.64 140.60 140.60 96.4K
14:40 140.62 140.63 140.61 140.61 222.3K
14:41 140.61 140.62 140.61 140.61 106.7K
14:42 140.60 140.60 140.60 140.60 84.9K
14:43 140.61 140.62 140.60 140.62 95.4K
14:44 140.62 140.63 140.62 140.62 123.1K
14:45 140.62 140.62 140.62 140.62 53.4K
14:46 140.61 140.61 140.59 140.59 118.0K
14:47 140.58 140.58 140.57 140.57 100.5K
14:48 140.57 140.57 140.57 140.57 132.3K
14:49 140.58 140.64 140.58 140.64 248.0K
14:50 140.63 140.63 140.61 140.61 170.6K
14:51 140.61 140.61 140.58 140.58 101.1K
14:52 140.56 140.58 140.56 140.57 229.2K
14:53 140.57 140.57 140.56 140.56 84.9K
14:54 140.58 140.58 140.56 140.56 101.4K
14:55 140.57 140.58 140.56 140.58 214.6K
14:56 140.59 140.59 140.55 140.55 191.2K
14:57 140.55 140.58 140.55 140.58 138.5K
14:58 140.58 140.59 140.58 140.59 133.3K
14:59 140.58 140.58 140.57 140.57 138.5K
15:00 140.58 140.59 140.58 140.58 142.8K
15:01 140.58 140.58 140.57 140.58 196.8K
15:02 140.59 140.59 140.57 140.57 131.1K
15:03 140.58 140.58 140.58 140.58 84.1K
15:04 140.58 140.59 140.58 140.59 130.4K
15:05 140.60 140.60 140.59 140.60 107.0K
15:06 140.60 140.64 140.60 140.64 154.2K
15:07 140.64 140.64 140.63 140.63 180.7K
15:08 140.63 140.63 140.62 140.62 141.5K
15:09 140.62 140.64 140.62 140.64 154.9K
15:10 140.64 140.66 140.64 140.65 150.9K
15:11 140.65 140.65 140.64 140.64 127.9K
15:12 140.63 140.63 140.62 140.62 108.0K
15:13 140.63 140.63 140.61 140.61 227.9K
15:14 140.62 140.62 140.60 140.60 261.2K
15:15 140.59 140.61 140.59 140.60 133.9K
15:16 140.59 140.60 140.59 140.59 163.0K
15:17 140.58 140.60 140.58 140.60 201.6K
15:18 140.61 140.62 140.61 140.62 246.9K
15:19 140.61 140.62 140.61 140.62 222.1K
15:20 140.62 140.65 140.62 140.63 174.4K
15:21 140.62 140.64 140.62 140.64 135.4K
15:22 140.64 140.64 140.63 140.63 88.1K
15:23 140.63 140.64 140.63 140.63 141.6K
15:24 140.64 140.64 140.63 140.63 150.6K
15:25 140.63 140.63 140.63 140.63 142.3K
15:26 140.62 140.63 140.61 140.62 130.8K
15:27 140.62 140.63 140.61 140.63 171.3K
15:28 140.63 140.63 140.62 140.63 149.8K
15:29 140.65 140.67 140.65 140.67 202.4K
15:30 140.66 140.71 140.66 140.70 273.8K
15:31 140.69 140.71 140.69 140.71 229.5K
15:32 140.72 140.72 140.72 140.72 143.2K
15:33 140.72 140.72 140.70 140.70 238.4K
15:34 140.72 140.74 140.72 140.74 239.6K
15:35 140.74 140.76 140.74 140.76 344.8K
15:36 140.77 140.78 140.77 140.78 174.2K
15:37 140.77 140.77 140.73 140.73 186.4K
15:38 140.72 140.73 140.72 140.72 252.8K
15:39 140.71 140.71 140.70 140.70 194.7K
15:40 140.72 140.75 140.72 140.75 228.8K
15:41 140.75 140.75 140.71 140.71 207.8K
15:42 140.70 140.70 140.68 140.68 330.0K
15:43 140.67 140.68 140.66 140.68 260.4K
15:44 140.69 140.69 140.67 140.68 282.1K
15:45 140.69 140.72 140.69 140.72 259.9K
15:46 140.74 140.74 140.71 140.71 266.2K
15:47 140.69 140.69 140.64 140.65 292.8K
15:48 140.64 140.65 140.63 140.63 312.6K
15:49 140.62 140.63 140.62 140.62 268.6K
15:50 140.63 140.68 140.63 140.68 1,163.8K
15:51 140.69 140.76 140.69 140.76 688.1K
15:52 140.78 140.81 140.78 140.81 494.6K
15:53 140.81 140.82 140.81 140.82 369.2K
15:54 140.84 140.84 140.83 140.84 533.6K
15:55 140.81 140.81 140.80 140.81 748.1K
15:56 140.82 140.83 140.79 140.83 846.0K
15:57 140.82 140.82 140.82 140.82 625.2K
15:58 140.83 140.83 140.79 140.79 1,030.9K
15:59 140.77 140.77 140.76 140.76 1,932.9K
16:00 140.77 140.78 140.77 140.78 68,876.1K
16:01 140.78 140.78 140.78 140.78 228.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available