S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
164.42
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 140.62 141.30 140.62 141.30 7,095.7K
09:31 141.24 141.33 141.17 141.33 296.4K
09:32 141.30 141.32 141.27 141.32 248.8K
09:33 141.35 141.35 141.33 141.34 259.2K
09:34 141.32 141.41 141.32 141.41 234.6K
09:35 141.39 141.39 141.35 141.35 307.3K
09:36 141.34 141.45 141.34 141.45 212.6K
09:37 141.49 141.49 141.46 141.47 237.0K
09:38 141.49 141.50 141.48 141.49 259.5K
09:39 141.50 141.50 141.48 141.48 117.6K
09:40 141.46 141.46 141.42 141.44 220.3K
09:41 141.43 141.49 141.43 141.49 239.9K
09:42 141.51 141.57 141.51 141.57 264.0K
09:43 141.57 141.57 141.49 141.50 190.8K
09:44 141.55 141.57 141.54 141.54 176.8K
09:45 141.54 141.57 141.54 141.57 118.8K
09:46 141.61 141.62 141.58 141.58 186.8K
09:47 141.61 141.63 141.61 141.63 242.5K
09:48 141.61 141.61 141.48 141.48 305.1K
09:49 141.45 141.45 141.39 141.39 129.8K
09:50 141.38 141.38 141.34 141.38 193.2K
09:51 141.34 141.34 141.31 141.32 157.1K
09:52 141.32 141.34 141.28 141.34 130.4K
09:53 141.36 141.36 141.34 141.35 132.9K
09:54 141.34 141.44 141.34 141.44 314.2K
09:55 141.45 141.48 141.44 141.48 198.7K
09:56 141.47 141.49 141.44 141.44 165.0K
09:57 141.45 141.46 141.44 141.46 101.2K
09:58 141.46 141.46 141.44 141.44 98.8K
09:59 141.44 141.45 141.43 141.44 102.0K
10:00 141.45 141.45 141.42 141.43 85.2K
10:01 141.43 141.43 141.36 141.36 227.5K
10:02 141.35 141.38 141.35 141.38 201.1K
10:03 141.37 141.39 141.32 141.32 117.4K
10:04 141.33 141.33 141.30 141.33 124.2K
10:05 141.35 141.35 141.28 141.28 211.8K
10:06 141.28 141.31 141.28 141.31 127.9K
10:07 141.28 141.28 141.20 141.20 193.8K
10:08 141.20 141.27 141.20 141.27 96.6K
10:09 141.28 141.30 141.25 141.25 164.3K
10:10 141.25 141.25 141.22 141.23 114.0K
10:11 141.25 141.27 141.25 141.27 149.8K
10:12 141.26 141.26 141.26 141.26 83.6K
10:13 141.26 141.32 141.25 141.32 124.8K
10:14 141.32 141.32 141.32 141.32 75.9K
10:15 141.32 141.34 141.32 141.33 130.3K
10:16 141.31 141.34 141.31 141.34 115.7K
10:17 141.32 141.34 141.32 141.34 157.9K
10:18 141.32 141.32 141.31 141.32 126.2K
10:19 141.32 141.35 141.32 141.33 118.6K
10:20 141.30 141.30 141.19 141.19 197.2K
10:21 141.16 141.17 141.16 141.16 193.3K
10:22 141.17 141.18 141.14 141.14 86.9K
10:23 141.13 141.22 141.13 141.22 208.7K
10:24 141.20 141.20 141.16 141.16 143.5K
10:25 141.15 141.21 141.15 141.21 88.9K
10:26 141.21 141.26 141.21 141.26 115.4K
10:27 141.26 141.26 141.21 141.21 130.8K
10:28 141.22 141.22 141.20 141.20 108.4K
10:29 141.19 141.26 141.19 141.26 112.7K
10:30 141.27 141.31 141.27 141.31 200.8K
10:31 141.29 141.29 141.23 141.23 166.8K
10:32 141.22 141.29 141.22 141.29 152.7K
10:33 141.31 141.33 141.31 141.33 154.1K
10:34 141.34 141.36 141.33 141.33 112.9K
10:35 141.32 141.32 141.26 141.26 110.9K
10:36 141.26 141.28 141.25 141.28 113.2K
10:37 141.30 141.33 141.28 141.28 166.4K
10:38 141.28 141.30 141.28 141.30 68.5K
10:39 141.29 141.29 141.27 141.27 65.5K
10:40 141.26 141.29 141.26 141.29 105.4K
10:41 141.27 141.27 141.23 141.23 110.9K
10:42 141.23 141.23 141.22 141.23 87.4K
10:43 141.26 141.26 141.26 141.26 89.2K
10:44 141.26 141.29 141.26 141.29 154.7K
10:45 141.30 141.31 141.28 141.30 232.1K
10:46 141.31 141.31 141.28 141.28 78.0K
10:47 141.28 141.32 141.28 141.32 85.1K
10:48 141.32 141.40 141.32 141.40 138.3K
10:49 141.41 141.46 141.41 141.46 208.2K
10:50 141.46 141.47 141.46 141.47 108.7K
10:51 141.47 141.47 141.45 141.45 130.4K
10:52 141.45 141.47 141.45 141.46 83.4K
10:53 141.43 141.43 141.33 141.33 267.1K
10:54 141.35 141.39 141.35 141.39 83.0K
10:55 141.38 141.40 141.38 141.38 76.8K
10:56 141.38 141.39 141.38 141.38 100.8K
10:57 141.38 141.39 141.37 141.37 101.7K
10:58 141.37 141.37 141.36 141.36 63.5K
10:59 141.35 141.35 141.31 141.31 110.4K
11:00 141.30 141.31 141.30 141.30 338.0K
11:01 141.28 141.28 141.26 141.27 105.5K
11:02 141.26 141.26 141.14 141.14 207.3K
11:03 141.11 141.11 141.07 141.09 184.7K
11:04 141.07 141.07 141.04 141.05 118.3K
11:05 141.06 141.06 141.03 141.03 121.7K
11:06 141.01 141.05 141.01 141.05 108.9K
11:07 141.03 141.03 141.00 141.02 102.6K
11:08 141.03 141.04 141.02 141.04 89.1K
11:09 141.00 141.01 140.99 141.01 105.1K
11:10 141.01 141.03 141.01 141.03 91.0K
11:11 141.03 141.03 141.01 141.01 73.1K
11:12 141.03 141.04 140.99 140.99 124.2K
11:13 141.00 141.01 141.00 141.01 56.4K
11:14 141.02 141.06 141.02 141.05 161.6K
11:15 141.03 141.03 141.00 141.00 153.5K
11:16 141.01 141.03 141.00 141.03 95.8K
11:17 141.03 141.03 141.02 141.02 83.3K
11:18 141.02 141.02 141.01 141.01 95.6K
11:19 141.02 141.02 141.01 141.02 125.6K
11:20 141.03 141.03 140.98 140.98 116.8K
11:21 140.97 140.97 140.94 140.96 130.3K
11:22 140.96 140.96 140.91 140.91 105.3K
11:23 140.92 140.98 140.92 140.98 124.2K
11:24 141.00 141.08 141.00 141.07 157.2K
11:25 141.08 141.09 141.07 141.07 86.9K
11:26 141.06 141.06 141.03 141.05 59.5K
11:27 141.07 141.08 141.06 141.06 49.6K
11:28 141.05 141.09 141.05 141.09 68.7K
11:29 141.09 141.11 141.09 141.11 75.3K
11:30 141.11 141.12 141.09 141.12 151.2K
11:31 141.10 141.10 141.07 141.07 90.7K
11:32 141.05 141.05 141.01 141.01 143.8K
11:33 141.03 141.06 141.03 141.06 262.6K
11:34 141.08 141.09 141.07 141.09 76.4K
11:35 141.10 141.15 141.10 141.15 115.8K
11:36 141.17 141.20 141.17 141.20 104.5K
11:37 141.21 141.22 141.21 141.22 84.2K
11:38 141.22 141.23 141.22 141.22 91.4K
11:39 141.21 141.25 141.21 141.25 209.7K
11:40 141.26 141.30 141.26 141.30 217.2K
11:41 141.31 141.32 141.31 141.32 59.3K
11:42 141.31 141.31 141.29 141.29 117.5K
11:43 141.29 141.30 141.29 141.30 105.6K
11:44 141.30 141.30 141.30 141.30 40.4K
11:45 141.30 141.30 141.29 141.29 87.4K
11:46 141.27 141.27 141.26 141.26 74.7K
11:47 141.27 141.27 141.25 141.25 84.6K
11:48 141.25 141.26 141.25 141.26 141.2K
11:49 141.25 141.26 141.25 141.26 75.1K
11:50 141.27 141.27 141.24 141.24 90.9K
11:51 141.25 141.29 141.25 141.29 114.5K
11:52 141.30 141.30 141.29 141.29 181.9K
11:53 141.28 141.28 141.25 141.26 100.7K
11:54 141.26 141.26 141.23 141.23 146.0K
11:55 141.23 141.24 141.23 141.23 108.8K
11:56 141.24 141.24 141.24 141.24 57.4K
11:57 141.22 141.22 141.22 141.22 119.2K
11:58 141.23 141.25 141.23 141.25 88.4K
11:59 141.25 141.25 141.24 141.24 59.4K
12:00 141.24 141.28 141.24 141.28 116.7K
12:01 141.29 141.29 141.28 141.29 314.7K
12:02 141.29 141.29 141.25 141.25 118.3K
12:03 141.25 141.27 141.25 141.27 77.0K
12:04 141.27 141.27 141.26 141.26 52.0K
12:05 141.28 141.28 141.28 141.28 96.2K
12:06 141.28 141.28 141.26 141.26 72.6K
12:07 141.25 141.25 141.23 141.24 113.0K
12:08 141.25 141.25 141.25 141.25 73.3K
12:09 141.24 141.25 141.24 141.24 80.8K
12:10 141.24 141.27 141.24 141.26 154.7K
12:11 141.27 141.29 141.27 141.27 92.6K
12:12 141.28 141.30 141.28 141.30 65.5K
12:13 141.30 141.34 141.30 141.34 72.8K
12:14 141.34 141.35 141.34 141.35 93.5K
12:15 141.33 141.33 141.33 141.33 134.6K
12:16 141.33 141.33 141.32 141.32 83.2K
12:17 141.32 141.33 141.32 141.32 88.1K
12:18 141.31 141.31 141.30 141.30 79.5K
12:19 141.29 141.29 141.28 141.28 75.6K
12:20 141.28 141.28 141.22 141.22 127.4K
12:21 141.20 141.23 141.19 141.23 145.3K
12:22 141.25 141.27 141.25 141.27 78.9K
12:23 141.27 141.29 141.27 141.29 119.1K
12:24 141.29 141.29 141.22 141.22 115.6K
12:25 141.22 141.22 141.18 141.18 97.7K
12:26 141.17 141.17 141.14 141.15 133.2K
12:27 141.16 141.16 141.12 141.12 99.5K
12:28 141.06 141.08 141.06 141.08 157.6K
12:29 141.08 141.08 141.03 141.03 106.2K
12:30 141.02 141.02 141.01 141.02 155.2K
12:31 141.02 141.02 140.97 140.98 241.4K
12:32 141.00 141.03 141.00 141.03 73.1K
12:33 141.00 141.01 141.00 141.00 78.5K
12:34 140.99 140.99 140.99 140.99 56.5K
12:35 141.00 141.01 141.00 141.00 68.1K
12:36 140.99 141.00 140.99 140.99 115.4K
12:37 141.01 141.01 140.92 140.92 148.0K
12:38 140.90 140.90 140.83 140.83 123.4K
12:39 140.86 140.86 140.86 140.86 68.6K
12:40 140.84 140.87 140.84 140.87 126.1K
12:41 140.86 140.91 140.86 140.91 78.7K
12:42 140.91 140.91 140.82 140.82 190.2K
12:43 140.84 140.89 140.84 140.89 60.3K
12:44 140.90 140.90 140.88 140.89 69.3K
12:45 140.89 140.89 140.83 140.83 108.5K
12:46 140.84 140.87 140.84 140.87 40.7K
12:47 140.89 140.89 140.88 140.89 63.6K
12:48 140.90 140.90 140.86 140.86 68.6K
12:49 140.85 140.85 140.85 140.85 62.2K
12:50 140.85 140.87 140.83 140.87 105.1K
12:51 140.89 140.92 140.89 140.92 145.7K
12:52 140.94 140.95 140.94 140.95 131.8K
12:53 140.94 140.95 140.94 140.95 51.7K
12:54 140.96 140.96 140.95 140.95 72.5K
12:55 140.93 140.93 140.93 140.93 65.6K
12:56 140.91 140.94 140.91 140.94 62.8K
12:57 140.94 140.95 140.94 140.94 58.9K
12:58 140.94 140.94 140.93 140.94 71.0K
12:59 140.95 140.95 140.93 140.93 67.3K
13:00 140.93 140.93 140.88 140.88 87.4K
13:01 140.88 140.88 140.84 140.86 99.2K
13:02 140.85 140.88 140.85 140.87 57.8K
13:03 140.87 140.87 140.83 140.83 103.5K
13:04 140.82 140.82 140.78 140.80 131.8K
13:05 140.78 140.80 140.78 140.80 144.2K
13:06 140.81 140.84 140.81 140.84 80.9K
13:07 140.84 140.84 140.83 140.83 39.0K
13:08 140.82 140.82 140.81 140.81 113.8K
13:09 140.80 140.82 140.80 140.81 66.6K
13:10 140.77 140.77 140.72 140.72 196.7K
13:11 140.70 140.72 140.70 140.72 67.6K
13:12 140.69 140.69 140.64 140.64 113.9K
13:13 140.64 140.64 140.64 140.64 41.8K
13:14 140.65 140.66 140.65 140.66 42.9K
13:15 140.67 140.67 140.65 140.67 106.5K
13:16 140.68 140.68 140.67 140.67 46.6K
13:17 140.68 140.68 140.66 140.67 83.8K
13:18 140.67 140.68 140.66 140.68 52.6K
13:19 140.68 140.68 140.68 140.68 66.6K
13:20 140.70 140.76 140.70 140.76 113.2K
13:21 140.75 140.75 140.69 140.69 115.4K
13:22 140.68 140.68 140.65 140.68 109.7K
13:23 140.67 140.67 140.66 140.67 42.9K
13:24 140.66 140.66 140.63 140.63 67.5K
13:25 140.62 140.62 140.59 140.59 112.2K
13:26 140.60 140.62 140.60 140.62 117.8K
13:27 140.60 140.62 140.60 140.61 93.9K
13:28 140.61 140.62 140.60 140.60 59.5K
13:29 140.59 140.59 140.58 140.59 58.4K
13:30 140.61 140.61 140.58 140.58 65.9K
13:31 140.54 140.54 140.50 140.50 195.1K
13:32 140.47 140.47 140.45 140.45 91.1K
13:33 140.47 140.50 140.47 140.50 57.4K
13:34 140.51 140.51 140.51 140.51 54.7K
13:35 140.51 140.51 140.49 140.49 57.6K
13:36 140.50 140.54 140.50 140.54 71.1K
13:37 140.54 140.54 140.53 140.53 107.1K
13:38 140.53 140.54 140.52 140.52 74.4K
13:39 140.50 140.50 140.46 140.46 95.8K
13:40 140.46 140.46 140.44 140.45 109.4K
13:41 140.45 140.45 140.43 140.43 60.5K
13:42 140.43 140.43 140.43 140.43 31.5K
13:43 140.43 140.50 140.43 140.50 117.8K
13:44 140.53 140.55 140.53 140.55 98.7K
13:45 140.56 140.56 140.53 140.53 70.4K
13:46 140.54 140.54 140.53 140.53 53.5K
13:47 140.53 140.53 140.51 140.51 80.2K
13:48 140.50 140.50 140.46 140.46 77.1K
13:49 140.41 140.42 140.41 140.41 116.2K
13:50 140.42 140.43 140.42 140.42 76.1K
13:51 140.41 140.41 140.41 140.41 66.0K
13:52 140.41 140.41 140.39 140.39 68.5K
13:53 140.39 140.39 140.38 140.39 67.6K
13:54 140.39 140.39 140.36 140.36 68.7K
13:55 140.37 140.38 140.37 140.38 56.5K
13:56 140.38 140.40 140.38 140.39 62.0K
13:57 140.39 140.41 140.39 140.39 113.6K
13:58 140.40 140.41 140.40 140.41 114.7K
13:59 140.42 140.45 140.42 140.45 68.4K
14:00 140.45 140.47 140.44 140.44 78.4K
14:01 140.44 140.44 140.42 140.42 69.8K
14:02 140.41 140.41 140.36 140.36 108.4K
14:03 140.37 140.41 140.37 140.41 85.4K
14:04 140.41 140.46 140.41 140.46 108.2K
14:05 140.46 140.46 140.46 140.46 62.9K
14:06 140.45 140.52 140.45 140.52 152.4K
14:07 140.52 140.53 140.48 140.48 83.9K
14:08 140.49 140.49 140.47 140.48 39.0K
14:09 140.48 140.48 140.46 140.47 50.7K
14:10 140.49 140.49 140.49 140.49 64.3K
14:11 140.50 140.52 140.50 140.52 46.5K
14:12 140.51 140.51 140.47 140.47 98.3K
14:13 140.49 140.50 140.48 140.48 69.0K
14:14 140.48 140.50 140.48 140.50 39.0K
14:15 140.50 140.50 140.49 140.49 43.5K
14:16 140.49 140.49 140.47 140.47 130.3K
14:17 140.48 140.50 140.48 140.50 48.3K
14:18 140.51 140.54 140.51 140.54 119.2K
14:19 140.53 140.54 140.53 140.54 98.0K
14:20 140.54 140.55 140.53 140.53 63.0K
14:21 140.54 140.56 140.54 140.55 37.0K
14:22 140.55 140.57 140.55 140.57 54.1K
14:23 140.58 140.60 140.58 140.60 90.8K
14:24 140.61 140.62 140.61 140.62 70.8K
14:25 140.63 140.66 140.63 140.65 143.4K
14:26 140.64 140.65 140.64 140.65 47.2K
14:27 140.66 140.70 140.66 140.70 130.9K
14:28 140.71 140.72 140.71 140.72 171.8K
14:29 140.73 140.73 140.72 140.73 151.3K
14:30 140.73 140.73 140.67 140.68 162.9K
14:31 140.69 140.74 140.69 140.74 160.3K
14:32 140.73 140.73 140.72 140.72 86.3K
14:33 140.71 140.71 140.69 140.69 60.7K
14:34 140.68 140.69 140.68 140.68 110.8K
14:35 140.68 140.68 140.63 140.63 89.1K
14:36 140.62 140.63 140.62 140.63 78.7K
14:37 140.63 140.67 140.63 140.67 76.6K
14:38 140.67 140.68 140.67 140.68 56.1K
14:39 140.67 140.67 140.65 140.65 66.9K
14:40 140.64 140.64 140.63 140.64 76.2K
14:41 140.64 140.64 140.63 140.63 36.4K
14:42 140.63 140.64 140.63 140.64 50.9K
14:43 140.65 140.69 140.65 140.68 72.9K
14:44 140.67 140.67 140.65 140.66 85.9K
14:45 140.66 140.67 140.66 140.67 68.6K
14:46 140.66 140.66 140.63 140.64 71.2K
14:47 140.61 140.62 140.61 140.62 137.5K
14:48 140.62 140.70 140.62 140.70 132.0K
14:49 140.70 140.70 140.68 140.68 70.3K
14:50 140.68 140.68 140.66 140.67 61.8K
14:51 140.67 140.68 140.67 140.68 38.6K
14:52 140.69 140.77 140.69 140.77 84.7K
14:53 140.77 140.77 140.77 140.77 49.6K
14:54 140.75 140.77 140.75 140.77 81.7K
14:55 140.76 140.76 140.75 140.75 53.3K
14:56 140.75 140.75 140.72 140.72 69.7K
14:57 140.69 140.69 140.64 140.64 187.5K
14:58 140.62 140.63 140.62 140.63 64.8K
14:59 140.63 140.63 140.58 140.58 146.6K
15:00 140.58 140.60 140.58 140.58 63.6K
15:01 140.59 140.61 140.59 140.61 60.3K
15:02 140.61 140.62 140.61 140.62 36.0K
15:03 140.63 140.69 140.63 140.69 90.0K
15:04 140.69 140.73 140.69 140.73 80.1K
15:05 140.77 140.77 140.74 140.74 140.6K
15:06 140.74 140.75 140.73 140.74 70.4K
15:07 140.72 140.74 140.72 140.74 62.9K
15:08 140.74 140.78 140.74 140.78 89.9K
15:09 140.79 140.79 140.77 140.77 80.8K
15:10 140.77 140.77 140.75 140.75 63.3K
15:11 140.75 140.75 140.72 140.73 86.9K
15:12 140.73 140.75 140.73 140.75 80.9K
15:13 140.77 140.82 140.77 140.82 117.5K
15:14 140.82 140.82 140.82 140.82 50.6K
15:15 140.83 140.83 140.81 140.81 109.5K
15:16 140.82 140.82 140.80 140.80 61.0K
15:17 140.80 140.82 140.80 140.82 89.1K
15:18 140.82 140.85 140.82 140.85 135.8K
15:19 140.87 140.90 140.87 140.90 96.6K
15:20 140.92 140.92 140.91 140.91 58.7K
15:21 140.92 140.93 140.92 140.93 99.0K
15:22 140.91 140.95 140.91 140.94 103.5K
15:23 140.94 140.96 140.94 140.95 57.4K
15:24 140.96 140.99 140.96 140.99 77.7K
15:25 140.99 141.01 140.99 141.01 132.1K
15:26 141.00 141.01 141.00 141.01 130.8K
15:27 141.02 141.03 141.02 141.03 127.8K
15:28 141.02 141.04 141.02 141.04 108.0K
15:29 141.04 141.04 141.03 141.03 68.9K
15:30 141.03 141.03 140.97 140.97 245.7K
15:31 140.96 141.03 140.96 141.03 147.5K
15:32 141.07 141.07 141.04 141.04 184.0K
15:33 141.04 141.04 140.99 140.99 95.5K
15:34 141.00 141.00 140.97 140.97 153.4K
15:35 140.97 140.97 140.90 140.90 163.6K
15:36 140.89 140.89 140.87 140.87 106.7K
15:37 140.89 140.90 140.89 140.90 103.9K
15:38 140.92 140.94 140.92 140.94 136.3K
15:39 140.95 140.95 140.94 140.94 140.9K
15:40 140.96 140.98 140.96 140.98 198.2K
15:41 141.00 141.01 140.99 140.99 212.8K
15:42 140.99 140.99 140.97 140.97 220.8K
15:43 140.96 140.96 140.94 140.95 152.4K
15:44 140.95 140.97 140.95 140.97 116.9K
15:45 140.97 140.97 140.95 140.95 179.3K
15:46 140.95 140.97 140.95 140.96 204.1K
15:47 140.94 140.94 140.92 140.93 213.3K
15:48 140.95 140.96 140.95 140.96 301.5K
15:49 140.96 140.98 140.96 140.97 279.3K
15:50 140.98 140.99 140.96 140.96 647.4K
15:51 140.94 140.94 140.92 140.92 412.3K
15:52 140.90 140.90 140.89 140.89 450.0K
15:53 140.90 140.92 140.90 140.91 423.9K
15:54 140.90 140.90 140.87 140.87 502.4K
15:55 140.85 140.88 140.82 140.88 680.9K
15:56 140.92 140.92 140.92 140.92 632.4K
15:57 140.90 140.93 140.90 140.93 544.9K
15:58 140.92 140.92 140.89 140.89 645.3K
15:59 140.90 140.93 140.90 140.91 934.8K
16:00 140.97 140.97 140.97 140.97 69,156.7K
16:01 140.97 140.97 140.97 140.97 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available