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
09:30 138.56 138.58 138.53 138.54 5,815.0K
09:31 138.59 138.72 138.59 138.72 350.2K
09:32 138.75 138.83 138.75 138.83 231.6K
09:33 138.71 138.73 138.68 138.73 229.0K
09:34 138.73 138.82 138.72 138.82 227.3K
09:35 138.80 138.85 138.72 138.72 245.1K
09:36 138.76 138.84 138.74 138.84 304.8K
09:37 138.74 138.74 138.60 138.60 278.1K
09:38 138.61 138.67 138.58 138.67 275.8K
09:39 138.69 138.70 138.67 138.68 194.7K
09:40 138.65 138.66 138.59 138.65 165.3K
09:41 138.62 138.62 138.61 138.62 147.4K
09:42 138.58 138.58 138.54 138.54 179.6K
09:43 138.51 138.53 138.51 138.52 182.5K
09:44 138.50 138.55 138.50 138.55 291.3K
09:45 138.55 138.55 138.39 138.39 212.1K
09:46 138.36 138.43 138.36 138.38 301.2K
09:47 138.39 138.43 138.36 138.43 155.5K
09:48 138.40 138.41 138.37 138.38 316.8K
09:49 138.33 138.34 138.33 138.34 190.3K
09:50 138.40 138.40 138.33 138.34 195.4K
09:51 138.31 138.31 138.21 138.21 234.2K
09:52 138.23 138.23 138.21 138.21 149.0K
09:53 138.23 138.23 138.18 138.19 165.4K
09:54 138.18 138.18 138.13 138.14 183.3K
09:55 138.14 138.14 138.13 138.14 123.6K
09:56 138.16 138.16 138.14 138.16 134.1K
09:57 138.16 138.16 138.11 138.14 190.9K
09:58 138.16 138.20 138.16 138.20 301.9K
09:59 138.21 138.26 138.21 138.26 118.0K
10:00 138.25 138.26 138.23 138.25 255.4K
10:01 138.23 138.24 138.18 138.18 167.8K
10:02 138.15 138.15 138.07 138.07 284.5K
10:03 138.08 138.08 138.01 138.01 225.1K
10:04 137.97 137.99 137.97 137.99 196.4K
10:05 137.96 137.99 137.95 137.99 286.2K
10:06 138.00 138.00 137.96 137.96 148.1K
10:07 137.92 137.93 137.91 137.91 283.7K
10:08 137.92 137.96 137.92 137.96 175.0K
10:09 137.93 137.95 137.92 137.95 117.0K
10:10 137.95 138.02 137.92 138.02 333.5K
10:11 138.04 138.08 138.04 138.08 169.5K
10:12 138.12 138.12 138.08 138.08 244.3K
10:13 138.07 138.07 138.05 138.05 134.9K
10:14 138.11 138.11 138.01 138.01 180.5K
10:15 137.99 137.99 137.88 137.88 249.1K
10:16 137.85 137.87 137.85 137.85 214.3K
10:17 137.86 137.86 137.85 137.85 131.1K
10:18 137.80 137.82 137.80 137.82 115.1K
10:19 137.79 137.83 137.79 137.83 185.0K
10:20 137.83 137.83 137.80 137.80 123.1K
10:21 137.79 137.79 137.78 137.78 96.5K
10:22 137.80 137.82 137.80 137.81 188.6K
10:23 137.80 137.81 137.79 137.79 214.1K
10:24 137.84 137.93 137.84 137.93 195.8K
10:25 137.93 137.99 137.92 137.99 178.9K
10:26 138.03 138.03 138.00 138.01 161.4K
10:27 138.01 138.01 137.99 137.99 120.9K
10:28 137.99 137.99 137.98 137.98 244.1K
10:29 137.98 137.98 137.95 137.95 244.5K
10:30 137.94 137.96 137.94 137.96 167.6K
10:31 137.94 137.94 137.86 137.86 154.0K
10:32 137.87 137.90 137.85 137.90 270.6K
10:33 137.91 137.91 137.90 137.90 216.4K
10:34 137.91 137.91 137.87 137.87 156.6K
10:35 137.87 137.88 137.86 137.86 218.9K
10:36 137.89 137.89 137.86 137.87 195.9K
10:37 137.85 137.89 137.85 137.89 155.0K
10:38 137.94 138.03 137.94 138.03 236.6K
10:39 138.03 138.04 138.03 138.03 118.7K
10:40 138.01 138.01 137.99 137.99 153.2K
10:41 137.98 138.03 137.98 138.03 184.2K
10:42 138.01 138.09 138.01 138.09 155.8K
10:43 138.20 138.26 138.20 138.26 288.5K
10:44 138.25 138.25 138.24 138.24 138.3K
10:45 138.25 138.25 138.18 138.18 136.5K
10:46 138.20 138.20 138.18 138.18 109.2K
10:47 138.16 138.19 138.16 138.19 127.5K
10:48 138.18 138.18 138.16 138.18 161.8K
10:49 138.19 138.27 138.19 138.27 154.0K
10:50 138.30 138.35 138.30 138.35 214.9K
10:51 138.33 138.38 138.33 138.37 143.0K
10:52 138.37 138.37 138.34 138.34 143.5K
10:53 138.34 138.35 138.33 138.33 127.4K
10:54 138.34 138.35 138.32 138.32 195.1K
10:55 138.33 138.33 138.30 138.31 118.3K
10:56 138.31 138.31 138.28 138.29 161.9K
10:57 138.29 138.29 138.26 138.26 301.9K
10:58 138.26 138.33 138.26 138.33 203.0K
10:59 138.35 138.36 138.32 138.34 157.9K
11:00 138.34 138.34 138.28 138.28 149.9K
11:01 138.28 138.28 138.22 138.22 133.3K
11:02 138.22 138.22 138.16 138.16 158.9K
11:03 138.16 138.17 138.14 138.17 120.2K
11:04 138.16 138.16 138.09 138.09 187.0K
11:05 138.08 138.11 138.08 138.11 109.9K
11:06 138.11 138.13 138.10 138.13 258.8K
11:07 138.14 138.14 138.12 138.12 90.0K
11:08 138.11 138.16 138.11 138.14 139.9K
11:09 138.15 138.15 138.15 138.15 106.6K
11:10 138.16 138.17 138.16 138.16 95.4K
11:11 138.14 138.14 138.14 138.14 117.2K
11:12 138.14 138.14 138.11 138.11 184.0K
11:13 138.12 138.15 138.12 138.15 128.9K
11:14 138.15 138.15 138.12 138.12 111.3K
11:15 138.15 138.22 138.15 138.22 231.3K
11:16 138.22 138.22 138.17 138.18 151.5K
11:17 138.19 138.28 138.19 138.28 172.3K
11:18 138.31 138.34 138.31 138.34 152.4K
11:19 138.34 138.34 138.30 138.30 167.3K
11:20 138.31 138.32 138.30 138.32 110.1K
11:21 138.32 138.34 138.32 138.34 116.4K
11:22 138.33 138.35 138.33 138.35 247.3K
11:23 138.42 138.45 138.42 138.44 333.6K
11:24 138.44 138.49 138.44 138.49 183.0K
11:25 138.51 138.60 138.51 138.58 204.7K
11:26 138.58 138.58 138.56 138.57 88.1K
11:27 138.58 138.58 138.57 138.58 109.3K
11:28 138.56 138.56 138.54 138.56 115.9K
11:29 138.57 138.57 138.57 138.57 129.9K
11:30 138.59 138.59 138.52 138.52 132.2K
11:31 138.51 138.55 138.51 138.55 117.9K
11:32 138.55 138.55 138.52 138.53 131.3K
11:33 138.53 138.53 138.48 138.48 148.2K
11:34 138.44 138.44 138.40 138.40 132.4K
11:35 138.41 138.44 138.41 138.44 165.9K
11:36 138.45 138.49 138.43 138.49 200.1K
11:37 138.50 138.58 138.50 138.58 226.4K
11:38 138.56 138.58 138.56 138.58 176.9K
11:39 138.62 138.65 138.62 138.63 213.1K
11:40 138.59 138.59 138.56 138.56 164.9K
11:41 138.56 138.56 138.53 138.53 112.1K
11:42 138.52 138.52 138.51 138.51 127.9K
11:43 138.53 138.56 138.51 138.56 123.3K
11:44 138.56 138.56 138.55 138.55 82.9K
11:45 138.55 138.55 138.54 138.54 78.7K
11:46 138.52 138.52 138.51 138.51 111.2K
11:47 138.51 138.54 138.50 138.54 121.8K
11:48 138.54 138.56 138.54 138.54 59.3K
11:49 138.50 138.50 138.48 138.48 88.8K
11:50 138.47 138.47 138.43 138.43 111.1K
11:51 138.47 138.47 138.43 138.43 140.4K
11:52 138.43 138.43 138.41 138.41 80.4K
11:53 138.39 138.39 138.35 138.35 249.3K
11:54 138.35 138.35 138.32 138.32 129.7K
11:55 138.29 138.29 138.24 138.24 184.2K
11:56 138.26 138.27 138.26 138.27 190.5K
11:57 138.27 138.27 138.25 138.25 130.3K
11:58 138.22 138.22 138.19 138.19 106.6K
11:59 138.19 138.19 138.17 138.18 160.3K
12:00 138.18 138.18 138.17 138.17 112.8K
12:01 138.15 138.16 138.14 138.16 142.8K
12:02 138.14 138.15 138.13 138.15 101.2K
12:03 138.14 138.15 138.14 138.15 141.3K
12:04 138.15 138.18 138.15 138.15 151.0K
12:05 138.15 138.16 138.14 138.14 77.4K
12:06 138.14 138.15 138.14 138.15 163.1K
12:07 138.16 138.16 138.15 138.15 86.7K
12:08 138.13 138.13 138.13 138.13 79.3K
12:09 138.12 138.16 138.12 138.15 125.6K
12:10 138.17 138.18 138.17 138.17 102.6K
12:11 138.17 138.17 138.15 138.15 157.0K
12:12 138.14 138.14 138.12 138.13 118.7K
12:13 138.13 138.14 138.12 138.12 84.4K
12:14 138.12 138.13 138.12 138.12 108.8K
12:15 138.11 138.11 138.11 138.11 133.6K
12:16 138.11 138.13 138.10 138.13 92.7K
12:17 138.16 138.16 138.15 138.15 99.9K
12:18 138.21 138.22 138.21 138.22 179.5K
12:19 138.23 138.23 138.22 138.22 80.2K
12:20 138.21 138.22 138.16 138.16 163.9K
12:21 138.15 138.15 138.10 138.10 181.0K
12:22 138.08 138.08 138.05 138.05 101.9K
12:23 138.03 138.05 138.03 138.05 128.6K
12:24 138.05 138.05 138.00 138.01 125.1K
12:25 138.01 138.03 138.01 138.02 117.5K
12:26 138.01 138.01 138.00 138.00 64.1K
12:27 138.01 138.02 138.01 138.01 95.3K
12:28 138.00 138.00 138.00 138.00 133.0K
12:29 137.99 137.99 137.97 137.98 218.8K
12:30 137.98 138.00 137.98 138.00 160.5K
12:31 138.00 138.00 137.96 137.96 99.6K
12:32 137.94 137.96 137.93 137.96 205.2K
12:33 137.96 138.01 137.96 138.01 634.8K
12:34 138.03 138.05 138.03 138.05 97.8K
12:35 138.06 138.06 138.04 138.04 120.8K
12:36 138.04 138.04 138.04 138.04 88.5K
12:37 138.04 138.05 138.04 138.05 70.8K
12:38 138.04 138.04 138.02 138.04 96.1K
12:39 138.03 138.05 138.03 138.05 136.5K
12:40 138.06 138.08 138.06 138.06 98.0K
12:41 138.06 138.06 138.04 138.04 111.3K
12:42 138.04 138.06 138.03 138.06 102.1K
12:43 138.05 138.05 138.05 138.05 86.8K
12:44 138.04 138.04 138.02 138.02 103.2K
12:45 138.02 138.04 138.02 138.04 110.6K
12:46 138.03 138.03 138.00 138.00 80.1K
12:47 138.01 138.01 138.00 138.00 60.9K
12:48 137.99 137.99 137.97 137.98 119.3K
12:49 137.99 137.99 137.98 137.98 105.3K
12:50 137.99 138.00 137.99 138.00 113.3K
12:51 138.00 138.02 138.00 138.01 90.7K
12:52 138.02 138.02 138.02 138.02 140.0K
12:53 138.01 138.01 138.00 138.01 129.0K
12:54 138.01 138.03 138.01 138.03 107.9K
12:55 138.04 138.04 138.02 138.02 102.8K
12:56 138.02 138.02 138.00 138.00 138.9K
12:57 138.00 138.02 138.00 138.02 105.6K
12:58 138.03 138.04 138.03 138.03 116.7K
12:59 138.04 138.04 138.02 138.02 115.7K
13:00 138.03 138.03 138.02 138.03 128.8K
13:01 138.03 138.04 138.03 138.04 106.5K
13:02 138.04 138.04 137.99 137.99 282.5K
13:03 137.97 137.97 137.95 137.95 105.5K
13:04 137.94 137.94 137.91 137.92 160.4K
13:05 137.92 137.92 137.87 137.87 111.7K
13:06 137.87 137.88 137.87 137.88 119.7K
13:07 137.88 137.90 137.88 137.90 171.8K
13:08 137.91 137.96 137.91 137.96 101.5K
13:09 137.99 138.02 137.99 138.02 146.1K
13:10 138.03 138.06 138.03 138.05 89.8K
13:11 138.05 138.10 138.05 138.10 77.4K
13:12 138.10 138.10 138.09 138.10 63.3K
13:13 138.10 138.10 138.08 138.08 94.0K
13:14 138.07 138.09 138.07 138.09 53.9K
13:15 138.10 138.10 138.09 138.09 81.2K
13:16 138.08 138.09 138.08 138.09 99.2K
13:17 138.08 138.08 138.07 138.07 101.1K
13:18 138.07 138.07 138.05 138.07 100.1K
13:19 138.06 138.07 138.06 138.07 60.0K
13:20 138.07 138.12 138.06 138.12 160.4K
13:21 138.12 138.12 138.09 138.09 74.9K
13:22 138.08 138.08 138.04 138.04 108.0K
13:23 138.01 138.03 138.00 138.03 186.3K
13:24 138.06 138.08 138.06 138.07 110.2K
13:25 138.07 138.08 138.06 138.06 132.2K
13:26 138.06 138.06 138.05 138.05 150.4K
13:27 138.06 138.06 138.04 138.05 134.2K
13:28 138.04 138.08 138.04 138.08 112.1K
13:29 138.08 138.13 138.08 138.13 105.8K
13:30 138.14 138.14 138.14 138.14 113.7K
13:31 138.16 138.16 138.14 138.15 99.1K
13:32 138.16 138.16 138.16 138.16 83.3K
13:33 138.17 138.20 138.17 138.19 160.6K
13:34 138.18 138.20 138.18 138.19 86.4K
13:35 138.19 138.19 138.17 138.17 205.9K
13:36 138.18 138.19 138.18 138.19 98.6K
13:37 138.19 138.23 138.19 138.23 88.0K
13:38 138.23 138.25 138.23 138.25 94.0K
13:39 138.23 138.23 138.21 138.22 105.3K
13:40 138.23 138.30 138.23 138.30 107.2K
13:41 138.30 138.30 138.28 138.30 68.6K
13:42 138.31 138.36 138.31 138.35 144.0K
13:43 138.33 138.34 138.31 138.31 88.2K
13:44 138.32 138.32 138.30 138.30 84.9K
13:45 138.28 138.28 138.27 138.28 120.1K
13:46 138.29 138.30 138.29 138.30 69.3K
13:47 138.30 138.30 138.29 138.29 92.7K
13:48 138.30 138.32 138.30 138.32 92.6K
13:49 138.35 138.35 138.33 138.33 133.1K
13:50 138.32 138.32 138.29 138.29 125.8K
13:51 138.28 138.28 138.28 138.28 74.5K
13:52 138.27 138.30 138.27 138.28 97.8K
13:53 138.28 138.28 138.24 138.24 104.6K
13:54 138.25 138.26 138.24 138.24 102.8K
13:55 138.22 138.23 138.22 138.23 105.3K
13:56 138.22 138.22 138.20 138.20 124.5K
13:57 138.20 138.26 138.20 138.26 187.5K
13:58 138.26 138.32 138.26 138.32 146.7K
13:59 138.34 138.36 138.34 138.36 154.4K
14:00 138.37 138.37 138.35 138.35 139.8K
14:01 138.35 138.35 138.33 138.33 133.6K
14:02 138.31 138.31 138.27 138.27 150.1K
14:03 138.27 138.27 138.24 138.25 81.9K
14:04 138.24 138.24 138.24 138.24 85.9K
14:05 138.24 138.24 138.17 138.17 175.2K
14:06 138.20 138.20 138.16 138.16 175.5K
14:07 138.15 138.15 138.10 138.10 149.4K
14:08 138.10 138.13 138.10 138.12 98.6K
14:09 138.11 138.14 138.11 138.12 81.5K
14:10 138.12 138.12 138.10 138.10 73.1K
14:11 138.11 138.11 138.10 138.10 85.9K
14:12 138.08 138.08 138.05 138.05 86.9K
14:13 138.04 138.06 138.04 138.04 99.5K
14:14 138.05 138.07 138.05 138.07 101.2K
14:15 138.05 138.06 138.05 138.06 105.1K
14:16 138.05 138.05 138.04 138.04 104.7K
14:17 138.04 138.04 138.02 138.02 127.1K
14:18 138.02 138.07 138.02 138.07 160.7K
14:19 138.07 138.08 138.06 138.08 164.9K
14:20 138.09 138.09 138.08 138.08 93.1K
14:21 138.07 138.10 138.07 138.10 120.1K
14:22 138.09 138.09 138.07 138.08 103.4K
14:23 138.11 138.15 138.11 138.15 155.1K
14:24 138.16 138.18 138.16 138.18 136.7K
14:25 138.19 138.19 138.18 138.18 89.3K
14:26 138.18 138.19 138.16 138.16 104.7K
14:27 138.17 138.17 138.17 138.17 57.6K
14:28 138.19 138.19 138.18 138.18 98.9K
14:29 138.18 138.21 138.18 138.21 101.1K
14:30 138.22 138.25 138.21 138.22 207.3K
14:31 138.22 138.22 138.15 138.15 111.7K
14:32 138.14 138.14 138.12 138.12 114.6K
14:33 138.12 138.17 138.12 138.16 103.7K
14:34 138.15 138.15 138.12 138.12 60.6K
14:35 138.09 138.12 138.09 138.11 171.4K
14:36 138.09 138.09 138.07 138.07 162.7K
14:37 138.06 138.06 138.04 138.04 85.9K
14:38 138.04 138.06 138.04 138.06 84.4K
14:39 138.05 138.06 138.05 138.05 103.2K
14:40 138.05 138.05 138.04 138.04 192.8K
14:41 138.04 138.04 138.01 138.02 199.5K
14:42 138.03 138.04 138.03 138.04 91.6K
14:43 138.05 138.10 138.05 138.10 103.7K
14:44 138.10 138.10 138.08 138.08 68.2K
14:45 138.09 138.09 138.09 138.09 40.9K
14:46 138.09 138.09 138.08 138.08 98.3K
14:47 138.05 138.05 138.02 138.02 124.6K
14:48 138.02 138.02 138.01 138.01 77.9K
14:49 138.02 138.02 138.00 138.00 91.5K
14:50 137.98 137.99 137.98 137.99 141.7K
14:51 137.99 137.99 137.97 137.97 97.8K
14:52 137.97 137.97 137.97 137.97 111.7K
14:53 137.98 137.99 137.98 137.99 115.6K
14:54 137.98 137.98 137.95 137.95 144.2K
14:55 137.94 137.97 137.93 137.97 234.6K
14:56 137.96 137.96 137.93 137.93 335.1K
14:57 137.91 137.91 137.90 137.90 216.4K
14:58 137.90 137.92 137.90 137.92 176.9K
14:59 137.92 137.92 137.89 137.89 165.6K
15:00 137.89 137.90 137.89 137.90 189.9K
15:01 137.90 137.92 137.90 137.90 153.4K
15:02 137.89 137.89 137.85 137.85 121.1K
15:03 137.84 137.87 137.83 137.87 123.1K
15:04 137.87 137.90 137.87 137.90 107.6K
15:05 137.90 137.90 137.89 137.89 125.2K
15:06 137.89 137.90 137.89 137.90 124.2K
15:07 137.90 137.93 137.90 137.93 151.0K
15:08 137.93 137.93 137.90 137.90 118.9K
15:09 137.89 137.92 137.89 137.92 108.0K
15:10 137.90 137.90 137.86 137.86 155.6K
15:11 137.86 137.86 137.83 137.84 205.8K
15:12 137.84 137.88 137.84 137.88 176.2K
15:13 137.89 137.93 137.89 137.93 188.6K
15:14 137.94 137.96 137.94 137.96 92.6K
15:15 137.97 138.02 137.97 138.02 227.1K
15:16 138.01 138.01 137.99 137.99 164.4K
15:17 138.01 138.05 138.01 138.05 165.2K
15:18 138.07 138.07 138.04 138.05 219.6K
15:19 138.06 138.06 138.03 138.03 209.4K
15:20 138.03 138.03 138.02 138.02 126.3K
15:21 138.03 138.03 138.01 138.02 104.7K
15:22 138.03 138.05 138.03 138.05 127.6K
15:23 138.04 138.05 138.04 138.04 167.4K
15:24 138.05 138.06 138.05 138.06 124.4K
15:25 138.07 138.07 138.03 138.03 157.4K
15:26 138.03 138.05 138.03 138.05 124.1K
15:27 138.03 138.04 138.01 138.01 94.7K
15:28 137.99 138.00 137.99 138.00 191.6K
15:29 138.01 138.03 138.01 138.03 99.4K
15:30 138.05 138.10 138.05 138.10 212.0K
15:31 138.11 138.11 138.09 138.09 220.8K
15:32 138.07 138.07 138.05 138.05 200.6K
15:33 138.04 138.06 138.04 138.06 206.4K
15:34 138.03 138.05 138.01 138.01 187.3K
15:35 138.00 138.00 137.93 137.93 205.2K
15:36 137.91 137.98 137.91 137.98 264.2K
15:37 137.99 138.06 137.99 138.06 305.4K
15:38 138.09 138.12 138.09 138.12 240.3K
15:39 138.15 138.21 138.15 138.21 267.7K
15:40 138.22 138.24 138.22 138.24 263.9K
15:41 138.23 138.25 138.22 138.25 283.0K
15:42 138.25 138.29 138.25 138.29 294.2K
15:43 138.29 138.30 138.28 138.30 295.5K
15:44 138.30 138.32 138.30 138.32 315.8K
15:45 138.32 138.32 138.25 138.25 491.5K
15:46 138.23 138.23 138.22 138.23 286.6K
15:47 138.22 138.22 138.19 138.19 270.8K
15:48 138.18 138.18 138.17 138.17 386.1K
15:49 138.17 138.21 138.17 138.21 313.5K
15:50 138.22 138.23 138.17 138.17 1,327.4K
15:51 138.13 138.13 138.09 138.09 551.3K
15:52 138.07 138.09 138.07 138.08 666.5K
15:53 138.06 138.06 138.03 138.03 473.1K
15:54 138.03 138.03 138.00 138.00 504.1K
15:55 138.01 138.01 137.96 137.96 1,011.3K
15:56 137.94 137.95 137.93 137.93 1,138.9K
15:57 137.94 137.94 137.92 137.92 933.2K
15:58 137.92 137.92 137.88 137.88 1,081.7K
15:59 137.86 137.86 137.80 137.81 1,846.3K
16:00 137.82 137.82 137.81 137.81 53,745.8K
16:01 137.81 137.81 137.81 137.81 69.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available