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
09:30 140.61 140.61 140.51 140.54 11,399.2K
09:31 140.43 140.57 140.43 140.57 458.6K
09:32 140.64 140.71 140.64 140.67 211.6K
09:33 140.62 140.62 140.56 140.60 195.5K
09:34 140.62 140.67 140.62 140.67 165.9K
09:35 140.69 140.69 140.64 140.64 184.9K
09:36 140.65 140.71 140.65 140.71 250.4K
09:37 140.73 140.78 140.72 140.78 191.7K
09:38 140.78 140.83 140.78 140.83 175.2K
09:39 140.88 140.88 140.81 140.81 168.2K
09:40 140.80 140.80 140.70 140.70 121.2K
09:41 140.72 140.80 140.72 140.78 122.6K
09:42 140.70 140.70 140.62 140.62 205.9K
09:43 140.54 140.55 140.49 140.55 217.1K
09:44 140.55 140.55 140.48 140.48 156.2K
09:45 140.44 140.45 140.43 140.45 166.9K
09:46 140.44 140.47 140.40 140.47 150.8K
09:47 140.51 140.51 140.40 140.40 236.0K
09:48 140.45 140.50 140.45 140.50 132.5K
09:49 140.56 140.56 140.53 140.53 145.7K
09:50 140.54 140.63 140.54 140.63 379.5K
09:51 140.64 140.67 140.64 140.66 100.6K
09:52 140.66 140.66 140.61 140.61 149.4K
09:53 140.61 140.64 140.61 140.62 164.3K
09:54 140.61 140.61 140.48 140.48 311.1K
09:55 140.50 140.50 140.45 140.45 118.3K
09:56 140.42 140.42 140.38 140.38 171.6K
09:57 140.39 140.40 140.38 140.38 107.6K
09:58 140.35 140.37 140.34 140.37 93.3K
09:59 140.38 140.44 140.38 140.44 122.7K
10:00 140.47 140.47 140.39 140.39 178.4K
10:01 140.29 140.31 140.29 140.29 256.3K
10:02 140.29 140.32 140.29 140.30 191.8K
10:03 140.32 140.32 140.27 140.30 132.8K
10:04 140.29 140.33 140.29 140.33 94.1K
10:05 140.29 140.30 140.26 140.26 216.2K
10:06 140.25 140.32 140.25 140.32 127.9K
10:07 140.31 140.35 140.31 140.35 81.2K
10:08 140.35 140.40 140.35 140.37 149.3K
10:09 140.38 140.41 140.38 140.41 84.2K
10:10 140.42 140.42 140.39 140.39 153.5K
10:11 140.40 140.45 140.40 140.45 87.8K
10:12 140.45 140.45 140.42 140.44 93.0K
10:13 140.45 140.46 140.45 140.46 105.5K
10:14 140.46 140.46 140.45 140.45 102.3K
10:15 140.46 140.46 140.41 140.41 134.2K
10:16 140.44 140.48 140.44 140.48 85.9K
10:17 140.50 140.50 140.43 140.43 129.5K
10:18 140.44 140.44 140.43 140.43 79.6K
10:19 140.43 140.43 140.40 140.40 126.3K
10:20 140.41 140.49 140.41 140.46 136.3K
10:21 140.45 140.45 140.42 140.43 129.4K
10:22 140.44 140.44 140.41 140.41 134.6K
10:23 140.42 140.43 140.40 140.43 114.2K
10:24 140.43 140.47 140.43 140.47 74.1K
10:25 140.44 140.45 140.44 140.45 101.4K
10:26 140.46 140.46 140.42 140.42 84.5K
10:27 140.41 140.44 140.41 140.44 90.5K
10:28 140.42 140.45 140.42 140.45 104.3K
10:29 140.46 140.48 140.46 140.46 279.3K
10:30 140.47 140.47 140.41 140.41 108.5K
10:31 140.43 140.47 140.42 140.47 128.7K
10:32 140.50 140.50 140.45 140.45 185.3K
10:33 140.45 140.46 140.45 140.45 75.0K
10:34 140.44 140.51 140.44 140.49 120.1K
10:35 140.48 140.51 140.48 140.49 121.9K
10:36 140.50 140.51 140.46 140.51 294.8K
10:37 140.51 140.54 140.49 140.54 157.1K
10:38 140.53 140.55 140.53 140.55 140.0K
10:39 140.54 140.54 140.52 140.52 188.3K
10:40 140.52 140.52 140.49 140.52 84.0K
10:41 140.50 140.52 140.50 140.52 90.1K
10:42 140.53 140.54 140.51 140.51 141.0K
10:43 140.50 140.51 140.49 140.50 107.2K
10:44 140.49 140.52 140.49 140.52 103.0K
10:45 140.51 140.51 140.49 140.49 121.4K
10:46 140.46 140.47 140.43 140.47 247.2K
10:47 140.47 140.48 140.46 140.46 69.1K
10:48 140.46 140.47 140.46 140.47 123.0K
10:49 140.50 140.53 140.50 140.53 81.3K
10:50 140.54 140.56 140.54 140.56 162.0K
10:51 140.57 140.57 140.55 140.55 111.1K
10:52 140.56 140.59 140.56 140.59 93.2K
10:53 140.59 140.59 140.57 140.57 119.8K
10:54 140.57 140.57 140.56 140.57 151.7K
10:55 140.57 140.57 140.56 140.57 111.9K
10:56 140.56 140.58 140.56 140.58 143.1K
10:57 140.59 140.59 140.57 140.57 110.3K
10:58 140.60 140.60 140.60 140.60 191.7K
10:59 140.62 140.65 140.62 140.64 125.5K
11:00 140.62 140.64 140.62 140.64 150.6K
11:01 140.66 140.66 140.63 140.63 167.3K
11:02 140.61 140.61 140.55 140.55 162.3K
11:03 140.55 140.55 140.52 140.52 127.4K
11:04 140.51 140.51 140.49 140.49 194.8K
11:05 140.48 140.48 140.46 140.46 137.7K
11:06 140.46 140.46 140.45 140.45 148.7K
11:07 140.46 140.46 140.45 140.45 120.8K
11:08 140.45 140.45 140.44 140.44 100.2K
11:09 140.45 140.45 140.44 140.44 167.2K
11:10 140.46 140.46 140.44 140.44 104.2K
11:11 140.44 140.46 140.44 140.46 78.9K
11:12 140.47 140.49 140.47 140.49 94.5K
11:13 140.49 140.49 140.48 140.49 70.7K
11:14 140.50 140.51 140.49 140.49 78.2K
11:15 140.51 140.52 140.51 140.51 121.4K
11:16 140.51 140.51 140.51 140.51 103.5K
11:17 140.50 140.52 140.50 140.52 186.7K
11:18 140.53 140.53 140.51 140.51 71.1K
11:19 140.52 140.52 140.51 140.52 167.1K
11:20 140.51 140.54 140.51 140.54 147.6K
11:21 140.54 140.54 140.54 140.54 110.6K
11:22 140.55 140.55 140.53 140.54 167.7K
11:23 140.53 140.55 140.53 140.55 105.6K
11:24 140.56 140.56 140.55 140.56 329.5K
11:25 140.57 140.58 140.56 140.58 107.5K
11:26 140.58 140.59 140.57 140.57 224.5K
11:27 140.60 140.61 140.58 140.58 91.6K
11:28 140.59 140.64 140.59 140.64 130.5K
11:29 140.64 140.64 140.63 140.64 91.9K
11:30 140.64 140.64 140.57 140.57 113.8K
11:31 140.58 140.58 140.56 140.56 99.1K
11:32 140.55 140.55 140.54 140.54 97.4K
11:33 140.53 140.55 140.53 140.53 95.3K
11:34 140.53 140.53 140.52 140.52 106.7K
11:35 140.51 140.51 140.50 140.50 111.4K
11:36 140.50 140.50 140.48 140.50 91.7K
11:37 140.50 140.51 140.50 140.51 119.5K
11:38 140.53 140.53 140.51 140.51 85.3K
11:39 140.51 140.54 140.51 140.54 93.4K
11:40 140.53 140.54 140.53 140.53 50.9K
11:41 140.51 140.51 140.48 140.48 131.5K
11:42 140.46 140.46 140.45 140.46 107.0K
11:43 140.46 140.46 140.45 140.45 112.0K
11:44 140.45 140.45 140.43 140.43 83.3K
11:45 140.43 140.43 140.41 140.42 68.2K
11:46 140.43 140.44 140.43 140.43 73.1K
11:47 140.43 140.43 140.43 140.43 116.9K
11:48 140.43 140.43 140.40 140.40 109.6K
11:49 140.38 140.40 140.38 140.40 87.8K
11:50 140.40 140.41 140.39 140.39 98.0K
11:51 140.39 140.40 140.39 140.40 80.5K
11:52 140.40 140.43 140.40 140.43 87.9K
11:53 140.42 140.44 140.42 140.44 119.1K
11:54 140.44 140.44 140.42 140.42 95.2K
11:55 140.40 140.40 140.37 140.37 94.2K
11:56 140.38 140.39 140.38 140.39 82.8K
11:57 140.36 140.36 140.36 140.36 99.9K
11:58 140.35 140.35 140.34 140.34 166.5K
11:59 140.33 140.35 140.33 140.35 158.3K
12:00 140.36 140.36 140.34 140.34 97.4K
12:01 140.34 140.34 140.31 140.31 94.0K
12:02 140.30 140.30 140.28 140.28 71.9K
12:03 140.27 140.28 140.27 140.27 96.2K
12:04 140.27 140.28 140.27 140.28 76.7K
12:05 140.28 140.28 140.24 140.24 156.3K
12:06 140.23 140.23 140.20 140.20 184.8K
12:07 140.19 140.19 140.19 140.19 96.3K
12:08 140.18 140.18 140.17 140.18 81.1K
12:09 140.18 140.22 140.18 140.21 84.7K
12:10 140.21 140.22 140.21 140.21 130.5K
12:11 140.21 140.21 140.19 140.19 107.1K
12:12 140.19 140.19 140.19 140.19 114.1K
12:13 140.19 140.21 140.19 140.21 108.3K
12:14 140.22 140.24 140.22 140.24 53.5K
12:15 140.25 140.26 140.24 140.26 111.2K
12:16 140.26 140.30 140.26 140.30 125.1K
12:17 140.31 140.32 140.31 140.32 90.4K
12:18 140.34 140.34 140.34 140.34 96.8K
12:19 140.34 140.36 140.34 140.36 120.7K
12:20 140.35 140.38 140.35 140.38 75.7K
12:21 140.38 140.40 140.38 140.40 108.8K
12:22 140.41 140.42 140.41 140.42 99.5K
12:23 140.44 140.48 140.44 140.47 114.7K
12:24 140.47 140.47 140.47 140.47 96.9K
12:25 140.47 140.48 140.47 140.48 60.1K
12:26 140.47 140.47 140.44 140.44 99.0K
12:27 140.44 140.45 140.44 140.45 98.6K
12:28 140.46 140.47 140.46 140.47 75.0K
12:29 140.45 140.46 140.45 140.45 131.1K
12:30 140.44 140.44 140.43 140.43 130.0K
12:31 140.43 140.47 140.43 140.47 137.6K
12:32 140.45 140.45 140.44 140.44 74.1K
12:33 140.44 140.44 140.42 140.44 69.5K
12:34 140.45 140.45 140.44 140.44 55.7K
12:35 140.46 140.47 140.46 140.47 77.7K
12:36 140.47 140.47 140.44 140.44 97.9K
12:37 140.44 140.46 140.44 140.45 64.8K
12:38 140.45 140.46 140.43 140.43 99.7K
12:39 140.43 140.43 140.39 140.39 101.1K
12:40 140.37 140.38 140.37 140.38 184.9K
12:41 140.38 140.39 140.38 140.38 59.2K
12:42 140.37 140.37 140.34 140.34 75.4K
12:43 140.34 140.34 140.34 140.34 49.7K
12:44 140.34 140.35 140.34 140.35 37.1K
12:45 140.34 140.34 140.34 140.34 54.0K
12:46 140.33 140.33 140.33 140.33 139.4K
12:47 140.34 140.34 140.33 140.33 78.0K
12:48 140.33 140.34 140.33 140.34 67.7K
12:49 140.33 140.33 140.32 140.32 44.4K
12:50 140.32 140.32 140.31 140.32 30.7K
12:51 140.32 140.32 140.31 140.31 119.2K
12:52 140.31 140.31 140.30 140.30 98.2K
12:53 140.30 140.31 140.30 140.30 103.1K
12:54 140.31 140.31 140.31 140.31 48.0K
12:55 140.31 140.32 140.31 140.31 98.1K
12:56 140.31 140.31 140.30 140.30 62.6K
12:57 140.28 140.28 140.27 140.27 218.1K
12:58 140.26 140.27 140.26 140.26 82.0K
12:59 140.26 140.26 140.25 140.25 219.8K
13:00 140.25 140.26 140.25 140.26 126.4K
13:01 140.25 140.25 140.25 140.25 69.7K
13:02 140.25 140.26 140.25 140.26 74.6K
13:03 140.26 140.26 140.26 140.26 47.9K
13:04 140.25 140.25 140.25 140.25 99.4K
13:05 140.25 140.25 140.21 140.21 270.1K
13:06 140.20 140.20 140.19 140.19 115.4K
13:07 140.20 140.20 140.18 140.18 73.2K
13:08 140.20 140.20 140.19 140.19 102.6K
13:09 140.18 140.18 140.17 140.17 80.7K
13:10 140.17 140.17 140.16 140.16 128.8K
13:11 140.14 140.14 140.12 140.12 86.4K
13:12 140.12 140.12 140.09 140.09 169.2K
13:13 140.08 140.09 140.08 140.08 96.6K
13:14 140.09 140.12 140.09 140.12 78.2K
13:15 140.12 140.16 140.12 140.15 101.3K
13:16 140.16 140.16 140.15 140.15 68.1K
13:17 140.14 140.14 140.13 140.13 325.8K
13:18 140.12 140.12 140.12 140.12 84.1K
13:19 140.12 140.12 140.11 140.11 76.7K
13:20 140.11 140.11 140.09 140.09 106.8K
13:21 140.09 140.10 140.09 140.10 62.0K
13:22 140.11 140.12 140.11 140.12 60.3K
13:23 140.11 140.11 140.09 140.09 72.4K
13:24 140.09 140.10 140.09 140.10 122.1K
13:25 140.10 140.10 140.08 140.08 61.2K
13:26 140.09 140.10 140.09 140.10 89.2K
13:27 140.11 140.13 140.11 140.13 142.4K
13:28 140.14 140.14 140.13 140.13 77.9K
13:29 140.12 140.13 140.12 140.13 93.7K
13:30 140.12 140.13 140.11 140.13 79.4K
13:31 140.15 140.15 140.14 140.14 137.8K
13:32 140.14 140.15 140.13 140.15 79.0K
13:33 140.16 140.18 140.16 140.17 98.7K
13:34 140.17 140.19 140.17 140.19 79.8K
13:35 140.18 140.18 140.17 140.17 96.3K
13:36 140.18 140.19 140.18 140.19 65.8K
13:37 140.19 140.19 140.17 140.17 70.4K
13:38 140.17 140.19 140.17 140.19 155.3K
13:39 140.18 140.20 140.18 140.20 92.7K
13:40 140.21 140.21 140.20 140.20 60.8K
13:41 140.20 140.20 140.20 140.20 83.8K
13:42 140.19 140.21 140.18 140.21 106.3K
13:43 140.22 140.22 140.20 140.21 55.0K
13:44 140.20 140.20 140.18 140.18 78.5K
13:45 140.18 140.18 140.16 140.17 100.4K
13:46 140.17 140.18 140.17 140.18 65.8K
13:47 140.17 140.18 140.17 140.18 70.2K
13:48 140.19 140.20 140.19 140.19 111.3K
13:49 140.20 140.20 140.20 140.20 49.6K
13:50 140.21 140.21 140.20 140.21 63.8K
13:51 140.21 140.22 140.21 140.21 54.1K
13:52 140.21 140.22 140.20 140.22 89.6K
13:53 140.21 140.23 140.21 140.23 80.6K
13:54 140.24 140.27 140.24 140.27 134.4K
13:55 140.27 140.28 140.27 140.27 98.2K
13:56 140.27 140.28 140.27 140.28 87.0K
13:57 140.29 140.32 140.29 140.32 99.0K
13:58 140.31 140.31 140.30 140.30 69.8K
13:59 140.30 140.31 140.30 140.31 116.7K
14:00 140.30 140.30 140.19 140.20 394.5K
14:01 140.18 140.19 140.17 140.18 141.6K
14:02 140.18 140.18 140.17 140.17 100.8K
14:03 140.17 140.17 140.09 140.09 139.0K
14:04 140.09 140.09 140.07 140.07 149.9K
14:05 140.06 140.06 140.01 140.01 140.6K
14:06 139.96 139.96 139.90 139.90 266.4K
14:07 139.87 139.87 139.81 139.81 321.3K
14:08 139.81 139.84 139.81 139.81 168.1K
14:09 139.81 139.81 139.76 139.77 302.1K
14:10 139.76 139.76 139.65 139.65 239.1K
14:11 139.63 139.66 139.62 139.64 348.0K
14:12 139.63 139.66 139.63 139.66 126.9K
14:13 139.65 139.65 139.62 139.63 125.3K
14:14 139.64 139.65 139.60 139.60 149.8K
14:15 139.59 139.62 139.59 139.59 248.7K
14:16 139.54 139.54 139.47 139.47 264.9K
14:17 139.44 139.49 139.44 139.49 224.1K
14:18 139.47 139.49 139.45 139.45 173.7K
14:19 139.45 139.52 139.45 139.47 175.6K
14:20 139.50 139.60 139.50 139.60 202.3K
14:21 139.64 139.69 139.63 139.69 178.4K
14:22 139.74 139.76 139.74 139.76 101.7K
14:23 139.74 139.74 139.66 139.66 195.7K
14:24 139.66 139.66 139.61 139.62 211.8K
14:25 139.66 139.69 139.66 139.69 124.7K
14:26 139.68 139.68 139.65 139.65 169.9K
14:27 139.62 139.62 139.56 139.57 194.5K
14:28 139.55 139.55 139.49 139.49 153.5K
14:29 139.49 139.51 139.49 139.50 120.8K
14:30 139.50 139.50 139.44 139.44 250.7K
14:31 139.45 139.52 139.45 139.49 382.9K
14:32 139.56 139.77 139.56 139.75 329.0K
14:33 139.75 139.75 139.74 139.74 246.5K
14:34 139.74 139.76 139.71 139.71 291.4K
14:35 139.67 139.70 139.66 139.66 220.0K
14:36 139.65 139.65 139.60 139.60 262.4K
14:37 139.61 139.61 139.59 139.59 221.0K
14:38 139.59 139.59 139.50 139.50 250.8K
14:39 139.46 139.57 139.46 139.57 172.0K
14:40 139.56 139.66 139.56 139.66 226.1K
14:41 139.67 139.70 139.67 139.70 264.2K
14:42 139.73 139.73 139.59 139.59 279.7K
14:43 139.59 139.62 139.58 139.58 242.8K
14:44 139.59 139.59 139.54 139.54 218.1K
14:45 139.56 139.56 139.54 139.54 161.0K
14:46 139.52 139.52 139.44 139.44 250.3K
14:47 139.41 139.43 139.39 139.39 401.3K
14:48 139.36 139.36 139.34 139.34 428.8K
14:49 139.35 139.40 139.35 139.40 234.9K
14:50 139.42 139.47 139.40 139.40 334.5K
14:51 139.42 139.49 139.42 139.49 228.7K
14:52 139.46 139.46 139.45 139.45 206.7K
14:53 139.42 139.42 139.36 139.37 286.1K
14:54 139.37 139.40 139.37 139.40 143.6K
14:55 139.40 139.40 139.31 139.31 244.3K
14:56 139.27 139.28 139.25 139.25 333.1K
14:57 139.22 139.22 139.21 139.22 300.8K
14:58 139.18 139.22 139.18 139.22 347.6K
14:59 139.22 139.22 139.21 139.22 199.6K
15:00 139.23 139.30 139.23 139.30 248.9K
15:01 139.27 139.29 139.26 139.29 188.8K
15:02 139.28 139.35 139.28 139.32 194.1K
15:03 139.30 139.30 139.26 139.26 235.4K
15:04 139.27 139.28 139.24 139.24 285.1K
15:05 139.22 139.27 139.21 139.27 238.2K
15:06 139.28 139.33 139.26 139.33 223.9K
15:07 139.35 139.36 139.32 139.32 249.3K
15:08 139.34 139.34 139.31 139.31 131.3K
15:09 139.36 139.37 139.36 139.37 202.9K
15:10 139.38 139.38 139.33 139.33 276.1K
15:11 139.32 139.33 139.30 139.30 203.7K
15:12 139.28 139.30 139.28 139.30 312.0K
15:13 139.31 139.31 139.29 139.29 401.9K
15:14 139.30 139.34 139.30 139.34 246.9K
15:15 139.38 139.42 139.38 139.41 247.0K
15:16 139.40 139.41 139.38 139.38 312.8K
15:17 139.34 139.34 139.30 139.30 318.3K
15:18 139.31 139.38 139.31 139.38 398.5K
15:19 139.33 139.33 139.26 139.27 192.6K
15:20 139.28 139.29 139.26 139.29 286.1K
15:21 139.29 139.46 139.29 139.46 428.1K
15:22 139.45 139.47 139.45 139.47 190.9K
15:23 139.46 139.47 139.46 139.46 186.1K
15:24 139.45 139.46 139.42 139.42 244.8K
15:25 139.41 139.41 139.36 139.36 336.6K
15:26 139.33 139.33 139.26 139.26 544.4K
15:27 139.25 139.25 139.21 139.21 279.6K
15:28 139.21 139.21 139.17 139.17 401.8K
15:29 139.12 139.18 139.12 139.18 332.6K
15:30 139.18 139.26 139.18 139.26 384.6K
15:31 139.23 139.23 139.19 139.19 209.5K
15:32 139.20 139.29 139.20 139.29 266.7K
15:33 139.30 139.31 139.24 139.24 315.2K
15:34 139.20 139.20 139.19 139.20 280.8K
15:35 139.23 139.23 139.10 139.10 364.2K
15:36 139.06 139.06 139.03 139.04 341.5K
15:37 139.04 139.04 138.97 138.97 326.4K
15:38 138.97 138.97 138.88 138.88 422.1K
15:39 138.85 138.86 138.84 138.86 562.1K
15:40 138.82 138.82 138.69 138.69 731.1K
15:41 138.68 138.68 138.61 138.61 684.7K
15:42 138.57 138.59 138.47 138.47 744.4K
15:43 138.44 138.46 138.39 138.39 564.2K
15:44 138.38 138.38 138.25 138.25 697.0K
15:45 138.27 138.27 138.19 138.23 499.7K
15:46 138.29 138.38 138.29 138.38 606.7K
15:47 138.35 138.35 138.28 138.32 578.1K
15:48 138.37 138.51 138.37 138.51 826.7K
15:49 138.48 138.48 138.43 138.43 425.5K
15:50 138.45 138.51 138.42 138.51 1,377.9K
15:51 138.55 138.61 138.55 138.59 810.2K
15:52 138.58 138.67 138.58 138.67 691.2K
15:53 138.68 138.71 138.68 138.71 675.2K
15:54 138.72 138.75 138.71 138.71 992.7K
15:55 138.70 138.70 138.55 138.55 1,019.7K
15:56 138.53 138.53 138.52 138.52 1,293.4K
15:57 138.51 138.51 138.47 138.47 892.7K
15:58 138.48 138.48 138.47 138.48 895.5K
15:59 138.49 138.54 138.49 138.50 1,778.4K
16:00 138.49 138.49 138.48 138.48 82,342.9K
16:01 138.48 138.48 138.48 138.48 213.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available