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
09:30 139.41 139.41 139.10 139.10 2,776.1K
09:31 139.00 139.12 139.00 139.01 330.2K
09:32 138.93 139.13 138.93 139.11 383.8K
09:33 139.04 139.04 138.94 138.95 321.8K
09:34 138.99 139.05 138.97 138.97 436.6K
09:35 139.02 139.02 139.00 139.00 326.9K
09:36 138.97 139.07 138.97 139.07 507.4K
09:37 139.08 139.09 139.07 139.07 153.0K
09:38 138.96 139.04 138.96 139.04 311.8K
09:39 139.04 139.04 139.02 139.02 248.3K
09:40 139.01 139.01 138.94 138.94 233.2K
09:41 138.91 138.91 138.86 138.91 279.1K
09:42 138.89 138.89 138.84 138.84 125.5K
09:43 138.83 138.85 138.83 138.85 190.6K
09:44 138.85 138.86 138.84 138.84 121.4K
09:45 138.84 138.86 138.83 138.86 235.3K
09:46 138.85 138.85 138.81 138.82 1,197.3K
09:47 138.86 138.88 138.86 138.86 127.0K
09:48 138.84 138.84 138.75 138.78 1,734.0K
09:49 138.76 138.76 138.73 138.73 161.2K
09:50 138.71 138.71 138.60 138.65 273.8K
09:51 138.65 138.72 138.65 138.72 174.2K
09:52 138.70 138.71 138.69 138.69 237.2K
09:53 138.69 138.71 138.69 138.71 155.0K
09:54 138.68 138.76 138.68 138.76 180.2K
09:55 138.78 138.79 138.78 138.79 146.2K
09:56 138.79 138.79 138.76 138.79 94.4K
09:57 138.77 138.77 138.71 138.71 168.7K
09:58 138.71 138.72 138.71 138.72 132.4K
09:59 138.72 138.72 138.70 138.70 168.6K
10:00 138.68 138.68 138.64 138.64 174.4K
10:01 138.65 138.71 138.65 138.71 194.3K
10:02 138.77 138.80 138.71 138.71 359.4K
10:03 138.70 138.70 138.65 138.65 182.5K
10:04 138.65 138.69 138.65 138.69 163.7K
10:05 138.65 138.73 138.65 138.73 194.2K
10:06 138.72 138.74 138.69 138.74 130.2K
10:07 138.76 138.78 138.75 138.78 169.7K
10:08 138.83 138.85 138.82 138.82 261.2K
10:09 138.82 138.82 138.81 138.82 159.7K
10:10 138.84 138.84 138.76 138.76 155.5K
10:11 138.78 138.79 138.77 138.79 80.9K
10:12 138.82 138.82 138.81 138.82 136.8K
10:13 138.82 138.82 138.78 138.79 163.6K
10:14 138.80 138.82 138.80 138.82 111.9K
10:15 138.81 138.81 138.78 138.78 132.3K
10:16 138.79 138.79 138.77 138.77 115.0K
10:17 138.76 138.76 138.74 138.74 128.5K
10:18 138.74 138.80 138.74 138.79 157.2K
10:19 138.79 138.81 138.79 138.81 98.1K
10:20 138.81 138.82 138.81 138.82 148.5K
10:21 138.82 138.85 138.81 138.85 118.9K
10:22 138.87 138.93 138.87 138.92 118.6K
10:23 138.93 138.94 138.92 138.94 134.8K
10:24 138.90 138.90 138.81 138.81 178.7K
10:25 138.79 138.88 138.79 138.88 156.5K
10:26 138.90 138.91 138.88 138.88 116.3K
10:27 138.85 138.85 138.83 138.83 100.5K
10:28 138.83 138.85 138.83 138.85 89.3K
10:29 138.85 138.85 138.85 138.85 271.7K
10:30 138.84 138.85 138.83 138.85 189.3K
10:31 138.83 138.86 138.83 138.86 147.3K
10:32 138.88 138.88 138.85 138.85 124.3K
10:33 138.85 138.86 138.84 138.86 112.7K
10:34 138.84 138.84 138.79 138.81 190.5K
10:35 138.81 138.81 138.78 138.78 89.2K
10:36 138.77 138.78 138.75 138.75 118.5K
10:37 138.75 138.79 138.75 138.79 103.8K
10:38 138.84 138.85 138.84 138.84 158.9K
10:39 138.82 138.86 138.81 138.86 223.6K
10:40 138.86 138.90 138.86 138.90 225.0K
10:41 138.88 138.88 138.85 138.85 94.5K
10:42 138.84 138.84 138.80 138.82 192.0K
10:43 138.82 138.84 138.82 138.83 111.0K
10:44 138.84 138.88 138.84 138.87 114.1K
10:45 138.86 138.93 138.86 138.93 153.9K
10:46 138.96 138.96 138.89 138.89 138.2K
10:47 138.90 138.91 138.89 138.89 96.0K
10:48 138.88 138.88 138.83 138.83 184.5K
10:49 138.84 138.84 138.79 138.82 116.7K
10:50 138.81 138.89 138.81 138.89 225.1K
10:51 138.87 138.90 138.87 138.90 121.6K
10:52 138.91 138.91 138.90 138.91 89.5K
10:53 138.92 138.94 138.92 138.94 145.0K
10:54 138.91 138.92 138.91 138.91 168.4K
10:55 138.89 138.90 138.89 138.89 194.1K
10:56 138.90 138.94 138.90 138.94 183.5K
10:57 138.94 138.94 138.92 138.93 140.3K
10:58 138.93 138.94 138.93 138.93 103.2K
10:59 138.92 138.93 138.91 138.92 78.7K
11:00 138.93 138.93 138.91 138.91 84.4K
11:01 138.92 138.92 138.88 138.88 117.5K
11:02 138.89 138.93 138.89 138.93 116.9K
11:03 138.94 138.94 138.92 138.93 205.2K
11:04 138.94 138.97 138.94 138.97 125.3K
11:05 138.97 138.99 138.97 138.99 71.6K
11:06 139.02 139.04 139.02 139.04 194.5K
11:07 139.06 139.12 139.06 139.12 315.9K
11:08 139.12 139.14 139.12 139.14 136.3K
11:09 139.16 139.21 139.15 139.21 252.1K
11:10 139.20 139.22 139.20 139.21 136.1K
11:11 139.17 139.18 139.17 139.18 122.4K
11:12 139.18 139.19 139.17 139.19 200.1K
11:13 139.20 139.20 139.18 139.18 188.9K
11:14 139.17 139.18 139.17 139.18 77.9K
11:15 139.17 139.20 139.14 139.20 184.8K
11:16 139.23 139.23 139.22 139.22 127.9K
11:17 139.22 139.22 139.20 139.20 62.3K
11:18 139.20 139.23 139.20 139.23 90.0K
11:19 139.23 139.24 139.23 139.23 81.2K
11:20 139.24 139.24 139.24 139.24 61.6K
11:21 139.24 139.24 139.22 139.22 99.2K
11:22 139.23 139.23 139.20 139.20 180.6K
11:23 139.19 139.20 139.18 139.20 85.8K
11:24 139.18 139.18 139.17 139.17 79.9K
11:25 139.16 139.18 139.16 139.18 50.6K
11:26 139.17 139.19 139.17 139.19 80.1K
11:27 139.22 139.23 139.22 139.22 145.5K
11:28 139.22 139.22 139.21 139.21 72.8K
11:29 139.21 139.25 139.21 139.25 114.3K
11:30 139.25 139.29 139.25 139.29 210.3K
11:31 139.29 139.30 139.29 139.30 90.5K
11:32 139.30 139.30 139.29 139.29 89.9K
11:33 139.26 139.27 139.25 139.27 91.9K
11:34 139.27 139.27 139.24 139.24 92.3K
11:35 139.24 139.26 139.24 139.26 60.6K
11:36 139.25 139.25 139.23 139.25 81.7K
11:37 139.29 139.29 139.26 139.27 126.9K
11:38 139.26 139.27 139.25 139.27 57.9K
11:39 139.30 139.31 139.30 139.31 185.4K
11:40 139.31 139.33 139.31 139.33 105.2K
11:41 139.34 139.34 139.33 139.34 72.9K
11:42 139.34 139.34 139.31 139.33 81.6K
11:43 139.34 139.38 139.34 139.38 94.1K
11:44 139.41 139.42 139.41 139.41 121.3K
11:45 139.39 139.42 139.39 139.42 63.5K
11:46 139.43 139.43 139.40 139.40 127.3K
11:47 139.40 139.40 139.32 139.32 122.6K
11:48 139.29 139.29 139.25 139.27 187.8K
11:49 139.26 139.26 139.26 139.26 67.7K
11:50 139.24 139.25 139.23 139.25 94.8K
11:51 139.24 139.24 139.21 139.21 74.7K
11:52 139.20 139.21 139.20 139.21 58.3K
11:53 139.21 139.21 139.20 139.20 66.6K
11:54 139.21 139.21 139.19 139.19 69.0K
11:55 139.19 139.20 139.18 139.20 83.9K
11:56 139.20 139.22 139.20 139.22 57.1K
11:57 139.23 139.23 139.20 139.20 71.6K
11:58 139.21 139.21 139.19 139.19 40.9K
11:59 139.20 139.23 139.20 139.23 124.0K
12:00 139.22 139.24 139.22 139.24 105.5K
12:01 139.23 139.26 139.23 139.26 88.5K
12:02 139.27 139.33 139.27 139.33 85.9K
12:03 139.33 139.33 139.31 139.33 57.4K
12:04 139.33 139.33 139.32 139.32 97.4K
12:05 139.31 139.34 139.31 139.34 104.7K
12:06 139.35 139.35 139.33 139.33 92.9K
12:07 139.32 139.34 139.32 139.34 59.4K
12:08 139.34 139.35 139.34 139.34 55.4K
12:09 139.33 139.33 139.31 139.31 126.1K
12:10 139.31 139.32 139.31 139.32 91.3K
12:11 139.33 139.34 139.33 139.34 179.3K
12:12 139.34 139.38 139.34 139.38 179.2K
12:13 139.40 139.40 139.39 139.39 136.2K
12:14 139.40 139.40 139.39 139.40 83.5K
12:15 139.38 139.42 139.38 139.42 111.5K
12:16 139.42 139.43 139.42 139.42 88.7K
12:17 139.41 139.44 139.41 139.44 221.8K
12:18 139.44 139.47 139.44 139.47 243.8K
12:19 139.47 139.49 139.46 139.49 258.7K
12:20 139.49 139.52 139.49 139.52 106.1K
12:21 139.53 139.54 139.53 139.54 171.4K
12:22 139.54 139.55 139.54 139.55 129.1K
12:23 139.53 139.54 139.49 139.49 177.6K
12:24 139.48 139.49 139.48 139.49 80.4K
12:25 139.50 139.50 139.49 139.50 77.2K
12:26 139.50 139.52 139.49 139.49 84.8K
12:27 139.48 139.48 139.45 139.48 145.2K
12:28 139.48 139.50 139.48 139.50 72.6K
12:29 139.51 139.51 139.49 139.49 70.9K
12:30 139.49 139.49 139.47 139.49 54.9K
12:31 139.49 139.50 139.49 139.50 134.1K
12:32 139.50 139.51 139.50 139.51 65.9K
12:33 139.51 139.53 139.50 139.53 115.2K
12:34 139.53 139.55 139.53 139.55 302.8K
12:35 139.55 139.55 139.55 139.55 62.7K
12:36 139.55 139.55 139.54 139.54 93.2K
12:37 139.55 139.59 139.55 139.59 214.9K
12:38 139.59 139.59 139.58 139.58 62.1K
12:39 139.58 139.58 139.56 139.56 88.1K
12:40 139.57 139.58 139.57 139.58 156.6K
12:41 139.58 139.58 139.57 139.58 159.7K
12:42 139.57 139.57 139.56 139.56 95.6K
12:43 139.55 139.60 139.55 139.60 59.3K
12:44 139.60 139.60 139.59 139.60 67.1K
12:45 139.60 139.62 139.60 139.62 336.5K
12:46 139.62 139.62 139.62 139.62 55.1K
12:47 139.63 139.64 139.62 139.64 75.2K
12:48 139.64 139.66 139.62 139.66 134.1K
12:49 139.67 139.67 139.66 139.67 57.3K
12:50 139.67 139.68 139.67 139.68 62.0K
12:51 139.68 139.68 139.66 139.66 68.6K
12:52 139.67 139.68 139.66 139.66 78.6K
12:53 139.67 139.68 139.67 139.68 51.5K
12:54 139.68 139.68 139.63 139.63 75.4K
12:55 139.61 139.62 139.59 139.62 95.0K
12:56 139.62 139.62 139.57 139.57 77.3K
12:57 139.57 139.57 139.53 139.53 89.0K
12:58 139.53 139.56 139.53 139.56 47.2K
12:59 139.59 139.64 139.59 139.64 158.0K
13:00 139.63 139.63 139.60 139.60 125.0K
13:01 139.58 139.58 139.58 139.58 48.3K
13:02 139.60 139.60 139.60 139.60 70.4K
13:03 139.59 139.62 139.59 139.62 136.6K
13:04 139.62 139.62 139.61 139.61 314.8K
13:05 139.61 139.62 139.61 139.61 31.8K
13:06 139.61 139.61 139.58 139.60 98.6K
13:07 139.61 139.67 139.61 139.67 120.2K
13:08 139.68 139.69 139.68 139.69 193.2K
13:09 139.69 139.69 139.68 139.69 54.1K
13:10 139.69 139.72 139.69 139.72 67.7K
13:11 139.73 139.74 139.72 139.73 70.3K
13:12 139.73 139.76 139.73 139.76 73.5K
13:13 139.75 139.76 139.75 139.76 71.8K
13:14 139.75 139.76 139.75 139.76 64.0K
13:15 139.75 139.77 139.75 139.77 94.4K
13:16 139.80 139.80 139.80 139.80 193.8K
13:17 139.78 139.79 139.78 139.78 77.7K
13:18 139.75 139.76 139.75 139.76 104.2K
13:19 139.77 139.77 139.73 139.73 109.8K
13:20 139.74 139.75 139.74 139.75 77.6K
13:21 139.75 139.75 139.71 139.73 68.6K
13:22 139.72 139.76 139.72 139.76 45.6K
13:23 139.76 139.76 139.72 139.72 69.3K
13:24 139.73 139.73 139.70 139.70 49.7K
13:25 139.71 139.71 139.69 139.70 124.5K
13:26 139.71 139.71 139.67 139.68 167.8K
13:27 139.68 139.68 139.67 139.67 138.7K
13:28 139.67 139.69 139.67 139.69 86.2K
13:29 139.69 139.70 139.69 139.70 36.9K
13:30 139.69 139.69 139.67 139.68 79.4K
13:31 139.68 139.68 139.66 139.67 62.0K
13:32 139.70 139.71 139.69 139.69 97.9K
13:33 139.69 139.70 139.69 139.69 83.0K
13:34 139.71 139.72 139.71 139.72 53.3K
13:35 139.72 139.75 139.72 139.75 72.3K
13:36 139.75 139.75 139.71 139.71 77.5K
13:37 139.70 139.71 139.70 139.70 47.8K
13:38 139.70 139.71 139.69 139.71 39.5K
13:39 139.71 139.72 139.70 139.72 156.7K
13:40 139.71 139.72 139.69 139.69 74.9K
13:41 139.66 139.67 139.65 139.65 132.9K
13:42 139.65 139.65 139.62 139.63 111.1K
13:43 139.64 139.69 139.64 139.69 89.9K
13:44 139.68 139.68 139.68 139.68 39.0K
13:45 139.65 139.65 139.63 139.64 76.4K
13:46 139.64 139.65 139.63 139.63 120.9K
13:47 139.62 139.63 139.62 139.63 56.5K
13:48 139.62 139.62 139.56 139.59 97.6K
13:49 139.59 139.62 139.59 139.62 542.0K
13:50 139.61 139.62 139.61 139.62 69.7K
13:51 139.63 139.63 139.60 139.62 127.2K
13:52 139.63 139.66 139.63 139.66 97.2K
13:53 139.68 139.68 139.67 139.67 94.5K
13:54 139.66 139.70 139.66 139.70 84.1K
13:55 139.71 139.75 139.71 139.75 91.3K
13:56 139.74 139.75 139.74 139.75 53.6K
13:57 139.74 139.75 139.73 139.75 57.9K
13:58 139.76 139.78 139.75 139.78 133.0K
13:59 139.77 139.77 139.74 139.74 92.2K
14:00 139.74 139.77 139.74 139.77 56.1K
14:01 139.75 139.75 139.74 139.74 111.6K
14:02 139.74 139.75 139.74 139.75 66.7K
14:03 139.75 139.77 139.73 139.77 73.2K
14:04 139.77 139.77 139.76 139.76 36.0K
14:05 139.76 139.78 139.76 139.78 77.0K
14:06 139.76 139.76 139.73 139.74 140.3K
14:07 139.74 139.74 139.71 139.71 59.3K
14:08 139.69 139.69 139.67 139.67 95.6K
14:09 139.66 139.66 139.65 139.66 45.4K
14:10 139.70 139.71 139.70 139.71 101.1K
14:11 139.72 139.73 139.69 139.69 91.8K
14:12 139.70 139.70 139.69 139.69 64.0K
14:13 139.69 139.69 139.67 139.67 74.6K
14:14 139.68 139.68 139.68 139.68 86.5K
14:15 139.67 139.68 139.66 139.68 73.9K
14:16 139.68 139.69 139.68 139.69 46.5K
14:17 139.69 139.69 139.68 139.68 53.0K
14:18 139.67 139.67 139.64 139.66 88.3K
14:19 139.66 139.66 139.64 139.64 59.3K
14:20 139.65 139.65 139.62 139.62 103.2K
14:21 139.60 139.60 139.56 139.56 120.7K
14:22 139.56 139.56 139.54 139.55 60.1K
14:23 139.54 139.56 139.54 139.55 146.7K
14:24 139.56 139.60 139.56 139.60 73.3K
14:25 139.59 139.62 139.59 139.62 85.1K
14:26 139.62 139.65 139.62 139.65 100.9K
14:27 139.64 139.64 139.62 139.64 83.1K
14:28 139.64 139.65 139.64 139.64 57.1K
14:29 139.65 139.65 139.64 139.64 31.8K
14:30 139.63 139.64 139.62 139.63 70.2K
14:31 139.64 139.68 139.64 139.68 131.3K
14:32 139.69 139.69 139.67 139.67 81.5K
14:33 139.67 139.67 139.64 139.64 50.7K
14:34 139.64 139.64 139.63 139.63 56.8K
14:35 139.62 139.64 139.62 139.64 51.0K
14:36 139.65 139.65 139.63 139.64 74.9K
14:37 139.63 139.63 139.61 139.61 71.8K
14:38 139.60 139.60 139.57 139.57 128.9K
14:39 139.56 139.57 139.55 139.57 96.4K
14:40 139.57 139.57 139.57 139.57 57.9K
14:41 139.57 139.59 139.57 139.59 101.1K
14:42 139.58 139.59 139.57 139.59 232.0K
14:43 139.59 139.61 139.58 139.61 66.6K
14:44 139.60 139.60 139.59 139.59 77.6K
14:45 139.59 139.59 139.59 139.59 44.4K
14:46 139.60 139.61 139.59 139.61 87.9K
14:47 139.62 139.62 139.62 139.62 84.7K
14:48 139.62 139.62 139.61 139.61 66.2K
14:49 139.61 139.62 139.61 139.62 54.5K
14:50 139.62 139.62 139.62 139.62 64.0K
14:51 139.61 139.61 139.58 139.59 121.7K
14:52 139.59 139.59 139.59 139.59 60.8K
14:53 139.59 139.64 139.59 139.64 279.5K
14:54 139.64 139.64 139.63 139.64 84.6K
14:55 139.63 139.63 139.62 139.62 95.6K
14:56 139.62 139.62 139.60 139.61 91.2K
14:57 139.61 139.62 139.61 139.62 62.8K
14:58 139.63 139.63 139.61 139.61 59.8K
14:59 139.61 139.61 139.61 139.61 24.5K
15:00 139.60 139.60 139.57 139.58 96.3K
15:01 139.60 139.60 139.60 139.60 77.4K
15:02 139.59 139.59 139.58 139.58 64.4K
15:03 139.57 139.57 139.55 139.55 75.1K
15:04 139.55 139.55 139.54 139.54 65.3K
15:05 139.53 139.53 139.49 139.50 153.7K
15:06 139.49 139.51 139.49 139.51 123.7K
15:07 139.52 139.52 139.51 139.52 86.1K
15:08 139.52 139.56 139.52 139.56 107.6K
15:09 139.55 139.56 139.55 139.56 118.7K
15:10 139.56 139.58 139.56 139.58 91.9K
15:11 139.58 139.58 139.57 139.57 81.7K
15:12 139.56 139.56 139.54 139.55 59.1K
15:13 139.56 139.60 139.56 139.60 106.2K
15:14 139.60 139.62 139.60 139.62 71.1K
15:15 139.61 139.61 139.59 139.59 70.9K
15:16 139.60 139.60 139.59 139.60 65.2K
15:17 139.62 139.65 139.62 139.65 152.4K
15:18 139.66 139.66 139.65 139.66 149.6K
15:19 139.67 139.70 139.67 139.70 185.6K
15:20 139.70 139.70 139.67 139.67 116.9K
15:21 139.68 139.68 139.67 139.67 123.1K
15:22 139.66 139.68 139.66 139.68 74.7K
15:23 139.68 139.68 139.67 139.67 66.4K
15:24 139.67 139.67 139.64 139.64 80.3K
15:25 139.64 139.65 139.62 139.62 141.3K
15:26 139.62 139.63 139.62 139.62 122.0K
15:27 139.61 139.61 139.58 139.58 152.6K
15:28 139.58 139.58 139.56 139.56 112.3K
15:29 139.55 139.55 139.54 139.54 84.5K
15:30 139.53 139.56 139.53 139.56 159.0K
15:31 139.58 139.58 139.56 139.56 187.4K
15:32 139.56 139.57 139.56 139.57 247.1K
15:33 139.55 139.56 139.55 139.56 158.1K
15:34 139.56 139.56 139.54 139.54 183.6K
15:35 139.54 139.54 139.53 139.53 105.8K
15:36 139.52 139.54 139.51 139.51 181.9K
15:37 139.51 139.52 139.51 139.51 293.4K
15:38 139.52 139.56 139.52 139.55 169.6K
15:39 139.55 139.55 139.54 139.54 113.3K
15:40 139.55 139.57 139.55 139.57 201.6K
15:41 139.57 139.59 139.57 139.57 177.8K
15:42 139.54 139.54 139.53 139.54 204.7K
15:43 139.55 139.57 139.55 139.57 191.7K
15:44 139.58 139.60 139.58 139.60 427.6K
15:45 139.59 139.62 139.59 139.62 182.4K
15:46 139.61 139.62 139.61 139.61 204.1K
15:47 139.63 139.64 139.63 139.63 137.2K
15:48 139.63 139.65 139.63 139.65 200.2K
15:49 139.66 139.68 139.66 139.67 389.3K
15:50 139.70 139.72 139.70 139.72 1,075.4K
15:51 139.71 139.71 139.68 139.68 301.9K
15:52 139.69 139.71 139.68 139.71 245.9K
15:53 139.70 139.70 139.66 139.66 371.5K
15:54 139.65 139.65 139.64 139.64 348.7K
15:55 139.59 139.61 139.59 139.60 558.6K
15:56 139.59 139.59 139.55 139.55 840.8K
15:57 139.53 139.53 139.51 139.51 600.1K
15:58 139.51 139.51 139.48 139.48 671.6K
15:59 139.47 139.48 139.46 139.46 1,233.5K
16:00 139.45 139.45 139.45 139.45 65,201.7K
16:01 139.45 139.45 139.45 139.45 82.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available